| Window | Value | Delta |
|---|---|---|
| 200 days | 191.46 | -21.96 |
| 50 days | 178.57 | -9.07 |
| 8 days | 166.40 | 3.10 |
Close price and moving averages over the full available history.
Open, high, low, close over the latest 60 trading days.
Weekly open, high, low, close over the last year.
Monthly open, high, low, close over the last 10 years.
Symbol: AIR
| ID | Date | Opening | Close | Highest | Lowest | Volume | CreatedAt | UpdatedAt |
|---|---|---|---|---|---|---|---|---|
| 136014 | 2026-04-11 | 170.63999938964844 | 169.5 | 172.6999969482422 | 169.25999450683594 | 1278545 | 2026-04-11 00:12 | 2026-04-11 00:12 |
| 136008 | 2026-04-10 | 173.8000030517578 | 170.8000030517578 | 174.36000061035156 | 168.94000244140625 | 1551743 | 2026-04-10 00:13 | 2026-04-10 00:13 |
| 136002 | 2026-04-09 | 174.8000030517578 | 175.25999450683594 | 176.36000061035156 | 172.5800018310547 | 2385184 | 2026-04-09 00:12 | 2026-04-09 00:12 |
| 135996 | 2026-04-08 | 167.9199981689453 | 162.6199951171875 | 168.0 | 160.82000732421875 | 1190807 | 2026-04-08 00:12 | 2026-04-08 00:12 |
| 135990 | 2026-04-03 | 164.13999938964844 | 165.13999938964844 | 167.1999969482422 | 162.74000549316406 | 1217733 | 2026-04-03 00:13 | 2026-04-03 00:13 |
| 135984 | 2026-04-02 | 167.82000732421875 | 167.89999389648438 | 168.86000061035156 | 164.47999572753906 | 2248144 | 2026-04-02 00:13 | 2026-04-02 00:13 |
| 135978 | 2026-04-01 | 158.47999572753906 | 160.82000732421875 | 162.0800018310547 | 157.4199981689453 | 1597791 | 2026-04-01 00:10 | 2026-04-01 00:10 |
| 135972 | 2026-03-31 | 159.33999633789062 | 159.17999267578125 | 161.10000610351562 | 157.8000030517578 | 1497403 | 2026-03-31 00:10 | 2026-03-31 00:10 |
| 135966 | 2026-03-28 | 163.94000244140625 | 160.4199981689453 | 164.33999633789062 | 159.9600067138672 | 1717713 | 2026-03-28 00:10 | 2026-03-28 00:10 |
| 135960 | 2026-03-27 | 166.77999877929688 | 163.39999389648438 | 166.83999633789062 | 163.36000061035156 | 1311132 | 2026-03-27 00:09 | 2026-03-27 00:09 |
| 135954 | 2026-03-26 | 167.8000030517578 | 168.4600067138672 | 169.17999267578125 | 166.5 | 1202507 | 2026-03-26 00:09 | 2026-03-26 00:09 |
| 135948 | 2026-03-25 | 166.0 | 164.55999755859375 | 166.4199981689453 | 161.55999755859375 | 1186090 | 2026-03-25 00:09 | 2026-03-25 00:09 |
| 135942 | 2026-03-24 | 158.24000549316406 | 166.39999389648438 | 170.32000732421875 | 157.8800048828125 | 2108959 | 2026-03-24 00:09 | 2026-03-24 00:09 |
| 135936 | 2026-03-21 | 165.1999969482422 | 160.9199981689453 | 166.02000427246094 | 159.67999267578125 | 3167914 | 2026-03-21 00:09 | 2026-03-21 00:09 |
| 135930 | 2026-03-20 | 167.82000732421875 | 163.9600067138672 | 168.0399932861328 | 161.8000030517578 | 1962764 | 2026-03-20 00:09 | 2026-03-20 00:09 |
| 135924 | 2026-03-19 | 171.97999572753906 | 170.3000030517578 | 174.10000610351562 | 170.16000366210938 | 1707247 | 2026-03-19 00:09 | 2026-03-19 00:09 |
| 135918 | 2026-03-18 | 168.94000244140625 | 170.32000732421875 | 172.60000610351562 | 168.3000030517578 | 1044716 | 2026-03-18 00:09 | 2026-03-18 00:09 |
| 135912 | 2026-03-17 | 169.52000427246094 | 169.9600067138672 | 170.86000061035156 | 167.5399932861328 | 855483 | 2026-03-17 00:09 | 2026-03-17 00:09 |
| 135906 | 2026-03-14 | 171.75999450683594 | 168.3800048828125 | 171.86000061035156 | 168.0399932861328 | 1548285 | 2026-03-14 00:14 | 2026-03-14 00:14 |
| 135900 | 2026-03-13 | 176.72000122070312 | 172.0399932861328 | 177.8000030517578 | 169.55999755859375 | 1525688 | 2026-03-13 00:13 | 2026-03-13 00:13 |
| 135894 | 2026-03-12 | 175.52000427246094 | 176.9199981689453 | 177.27999877929688 | 174.0399932861328 | 1049393 | 2026-03-12 00:14 | 2026-03-12 00:14 |
| 135888 | 2026-03-11 | 180.0 | 177.89999389648438 | 180.1999969482422 | 176.13999938964844 | 1230389 | 2026-03-11 00:13 | 2026-03-11 00:13 |
| 135882 | 2026-03-10 | 169.10000610351562 | 171.3000030517578 | 171.82000732421875 | 166.60000610351562 | 534087 | 2026-03-09 13:17 | 2026-03-09 13:17 |
| 135876 | 2026-03-07 | 177.16000366210938 | 175.5 | 178.32000732421875 | 172.60000610351562 | 1671006 | 2026-03-07 00:13 | 2026-03-07 00:13 |
| 135870 | 2026-03-06 | 178.44000244140625 | 175.8800048828125 | 181.94000244140625 | 175.75999450683594 | 1650722 | 2026-03-06 00:12 | 2026-03-06 00:12 |
| 135864 | 2026-03-05 | 175.5399932861328 | 177.1999969482422 | 178.36000061035156 | 174.44000244140625 | 1340936 | 2026-03-05 00:14 | 2026-03-05 00:14 |
| 135858 | 2026-03-04 | 180.89999389648438 | 175.4199981689453 | 180.9199981689453 | 173.4600067138672 | 1702723 | 2026-03-04 00:13 | 2026-03-04 00:13 |
| 135852 | 2026-03-03 | 179.9600067138672 | 180.27999877929688 | 182.13999938964844 | 177.6999969482422 | 1477077 | 2026-03-03 00:18 | 2026-03-03 00:18 |
| 135846 | 2026-02-28 | 186.86000061035156 | 184.24000549316406 | 187.0800018310547 | 183.6999969482422 | 1582757 | 2026-02-28 00:14 | 2026-02-28 00:14 |
| 135840 | 2026-02-27 | 185.5 | 186.74000549316406 | 188.24000549316406 | 184.66000366210938 | 992335 | 2026-02-27 00:14 | 2026-02-27 00:14 |
| 135834 | 2026-02-26 | 184.05999755859375 | 184.47999572753906 | 184.6999969482422 | 181.5399932861328 | 987350 | 2026-02-26 00:13 | 2026-02-26 00:13 |
| 135828 | 2026-02-25 | 182.44000244140625 | 182.83999633789062 | 184.4199981689453 | 180.17999267578125 | 1321372 | 2026-02-25 00:13 | 2026-02-25 00:13 |
| 135822 | 2026-02-24 | 186.4199981689453 | 183.13999938964844 | 188.0399932861328 | 183.13999938964844 | 1598697 | 2026-02-24 00:18 | 2026-02-24 00:18 |
| 135816 | 2026-02-21 | 187.52000427246094 | 189.74000549316406 | 191.72000122070312 | 187.22000122070312 | 1759468 | 2026-02-21 00:13 | 2026-02-21 00:13 |
| 135810 | 2026-02-20 | 193.13999938964844 | 187.10000610351562 | 194.6199951171875 | 184.5 | 3076080 | 2026-02-20 00:13 | 2026-02-20 00:13 |
| 135804 | 2026-02-19 | 196.5 | 200.64999389648438 | 201.1999969482422 | 196.5 | 1043680 | 2026-02-19 00:13 | 2026-02-19 00:13 |
| 135798 | 2026-02-18 | 196.9199981689453 | 196.5 | 197.33999633789062 | 193.83999633789062 | 868554 | 2026-02-18 00:13 | 2026-02-18 00:13 |
| 135792 | 2026-02-17 | 192.9600067138672 | 197.1999969482422 | 198.22000122070312 | 192.86000061035156 | 992410 | 2026-02-17 00:13 | 2026-02-17 00:13 |
| 135786 | 2026-02-14 | 190.0 | 192.4199981689453 | 194.5800018310547 | 189.89999389648438 | 1255261 | 2026-02-14 00:13 | 2026-02-14 00:13 |
| 135780 | 2026-02-13 | 189.5399932861328 | 190.4199981689453 | 193.5399932861328 | 188.9600067138672 | 881584 | 2026-02-13 00:13 | 2026-02-13 00:13 |
| 135774 | 2026-02-12 | 191.0 | 187.24000549316406 | 191.0800018310547 | 187.02000427246094 | 1214543 | 2026-02-12 00:14 | 2026-02-12 00:14 |
| 135768 | 2026-02-11 | 193.82000732421875 | 191.6199951171875 | 193.83999633789062 | 191.0399932861328 | 684467 | 2026-02-11 00:12 | 2026-02-11 00:12 |
| 135762 | 2026-02-10 | 192.4199981689453 | 193.13999938964844 | 193.5399932861328 | 189.6999969482422 | 781749 | 2026-02-10 00:13 | 2026-02-10 00:13 |
| 135756 | 2026-02-07 | 190.1199951171875 | 191.3000030517578 | 191.66000366210938 | 188.74000549316406 | 830960 | 2026-02-07 00:14 | 2026-02-07 00:14 |
| 135750 | 2026-02-06 | 187.5399932861328 | 189.52000427246094 | 191.0 | 187.0 | 1107504 | 2026-02-06 00:13 | 2026-02-06 00:13 |
| 135744 | 2026-02-05 | 190.24000549316406 | 188.25999450683594 | 192.60000610351562 | 188.1999969482422 | 1199040 | 2026-02-05 00:13 | 2026-02-05 00:13 |
| 135738 | 2026-02-04 | 195.0 | 190.24000549316406 | 195.6199951171875 | 189.75999450683594 | 1160594 | 2026-02-04 00:12 | 2026-02-04 00:12 |
| 135732 | 2026-02-03 | 189.39999389648438 | 193.8000030517578 | 194.39999389648438 | 187.24000549316406 | 1034903 | 2026-02-03 00:13 | 2026-02-03 00:13 |
| 135726 | 2026-01-31 | 192.8000030517578 | 193.39999389648438 | 195.02000427246094 | 192.0 | 987531 | 2026-01-31 00:09 | 2026-01-31 00:09 |
| 135720 | 2026-01-30 | 195.6999969482422 | 194.0 | 197.36000061035156 | 192.83999633789062 | 999554 | 2026-01-30 00:14 | 2026-01-30 00:14 |
| 135714 | 2026-01-29 | 198.0 | 195.05999755859375 | 198.6999969482422 | 191.4199981689453 | 1766584 | 2026-01-29 00:09 | 2026-01-29 00:09 |
| 135708 | 2026-01-28 | 202.9499969482422 | 199.39999389648438 | 203.6999969482422 | 199.1999969482422 | 2107630 | 2026-01-28 00:13 | 2026-01-28 00:13 |
| 135702 | 2026-01-27 | 206.6999969482422 | 202.39999389648438 | 206.6999969482422 | 201.6999969482422 | 1083437 | 2026-01-27 00:25 | 2026-01-27 00:25 |
| 135696 | 2026-01-24 | 205.35000610351562 | 206.8000030517578 | 208.0 | 205.1999969482422 | 1485509 | 2026-01-24 00:09 | 2026-01-24 00:09 |
| 135690 | 2026-01-23 | 207.4499969482422 | 206.75 | 210.25 | 205.8000030517578 | 1201938 | 2026-01-23 00:13 | 2026-01-23 00:13 |
| 135684 | 2026-01-22 | 208.5 | 207.39999389648438 | 208.75 | 205.25 | 852125 | 2026-01-22 00:14 | 2026-01-22 00:14 |
| 135678 | 2026-01-21 | 209.0 | 207.9499969482422 | 209.5 | 205.10000610351562 | 1473747 | 2026-01-21 00:12 | 2026-01-21 00:12 |
| 135672 | 2026-01-20 | 213.10000610351562 | 210.39999389648438 | 215.8000030517578 | 208.4499969482422 | 1088437 | 2026-01-20 00:13 | 2026-01-20 00:13 |
| 135666 | 2026-01-17 | 215.75 | 217.39999389648438 | 217.8000030517578 | 215.5500030517578 | 831682 | 2026-01-17 00:13 | 2026-01-17 00:13 |
| 135660 | 2026-01-16 | 215.3000030517578 | 214.85000610351562 | 215.5500030517578 | 212.8000030517578 | 868452 | 2026-01-16 00:14 | 2026-01-16 00:14 |
| 135654 | 2026-01-15 | 220.0 | 215.4499969482422 | 221.3000030517578 | 215.4499969482422 | 931122 | 2026-01-15 00:13 | 2026-01-15 00:13 |
| 135648 | 2026-01-14 | 216.39999389648438 | 220.1999969482422 | 220.39999389648438 | 215.64999389648438 | 891147 | 2026-01-14 00:27 | 2026-01-14 00:27 |
| 135642 | 2026-01-13 | 214.75 | 216.14999389648438 | 217.35000610351562 | 214.0500030517578 | 700889 | 2026-01-13 00:12 | 2026-01-13 00:12 |
| 135636 | 2026-01-10 | 214.39999389648438 | 215.10000610351562 | 215.4499969482422 | 212.0 | 1021737 | 2026-01-10 00:12 | 2026-01-10 00:12 |
| 135630 | 2026-01-09 | 213.1999969482422 | 215.1999969482422 | 215.85000610351562 | 212.60000610351562 | 773028 | 2026-01-09 00:13 | 2026-01-09 00:13 |
| 135624 | 2026-01-08 | 209.5 | 213.75 | 214.60000610351562 | 208.4499969482422 | 834981 | 2026-01-08 00:09 | 2026-01-08 00:09 |
| 135618 | 2026-01-07 | 208.9499969482422 | 209.39999389648438 | 209.39999389648438 | 206.35000610351562 | 1208272 | 2026-01-07 00:17 | 2026-01-07 00:17 |
| 135612 | 2026-01-06 | 205.5 | 208.0 | 210.5500030517578 | 205.39999389648438 | 1111755 | 2026-01-06 00:09 | 2026-01-06 00:09 |
| 135606 | 2026-01-03 | 197.1199951171875 | 203.6999969482422 | 204.25 | 196.63999938964844 | 1003279 | 2026-01-03 00:12 | 2026-01-03 00:12 |
| 135600 | 2026-01-01 | 197.89999389648438 | 198.39999389648438 | 198.6999969482422 | 197.74000549316406 | 199465 | 2026-01-01 00:09 | 2026-01-01 00:09 |
| 135594 | 2025-12-31 | 194.89999389648438 | 198.94000244140625 | 199.83999633789062 | 194.89999389648438 | 608927 | 2025-12-31 00:13 | 2025-12-31 00:13 |
| 135588 | 2025-12-30 | 196.6999969482422 | 196.0 | 196.8000030517578 | 194.33999633789062 | 585469 | 2025-12-30 00:10 | 2025-12-30 00:10 |
| 135582 | 2025-12-25 | 196.33999633789062 | 195.9600067138672 | 197.52000427246094 | 195.9600067138672 | 108208 | 2025-12-25 00:13 | 2025-12-25 00:13 |
| 135576 | 2025-12-24 | 195.6999969482422 | 196.72000122070312 | 197.32000732421875 | 195.25999450683594 | 489423 | 2025-12-24 00:13 | 2025-12-24 00:13 |
| 135570 | 2025-12-23 | 196.27999877929688 | 195.72000122070312 | 196.5800018310547 | 194.8800048828125 | 530941 | 2025-12-23 00:14 | 2025-12-23 00:14 |
| 135564 | 2025-12-20 | 194.1199951171875 | 195.83999633789062 | 196.36000061035156 | 193.4199981689453 | 1528439 | 2025-12-20 00:12 | 2025-12-20 00:12 |
| 135558 | 2025-12-19 | 190.82000732421875 | 194.0399932861328 | 194.25999450683594 | 190.5 | 776892 | 2025-12-19 00:13 | 2025-12-19 00:13 |
| 135552 | 2025-12-18 | 193.97999572753906 | 190.39999389648438 | 195.39999389648438 | 190.25999450683594 | 799671 | 2025-12-18 00:16 | 2025-12-18 00:16 |
| 135546 | 2025-12-17 | 194.33999633789062 | 191.89999389648438 | 194.94000244140625 | 191.77999877929688 | 298566 | 2025-12-16 16:38 | 2025-12-16 16:38 |
| 135540 | 2025-12-16 | 195.0800018310547 | 196.1199951171875 | 197.0 | 194.0399932861328 | 823701 | 2025-12-16 00:09 | 2025-12-16 00:09 |
| 135534 | 2025-12-13 | 194.0 | 194.02000427246094 | 196.33999633789062 | 193.44000244140625 | 799504 | 2025-12-13 00:10 | 2025-12-13 00:10 |
| 135528 | 2025-12-12 | 193.3000030517578 | 193.27999877929688 | 193.82000732421875 | 191.24000549316406 | 1034043 | 2025-12-12 00:07 | 2025-12-12 00:07 |
| 135522 | 2025-12-11 | 194.74000549316406 | 193.97999572753906 | 195.89999389648438 | 192.94000244140625 | 923349 | 2025-12-11 00:10 | 2025-12-11 00:10 |
| 135516 | 2025-12-10 | 198.8000030517578 | 195.44000244140625 | 199.0399932861328 | 194.0399932861328 | 791687 | 2025-12-10 00:11 | 2025-12-10 00:11 |
| 135510 | 2025-12-09 | 197.1999969482422 | 198.0800018310547 | 198.33999633789062 | 196.4600067138672 | 476146 | 2025-12-09 00:10 | 2025-12-09 00:10 |
| 135504 | 2025-12-06 | 198.9600067138672 | 196.6999969482422 | 199.39999389648438 | 196.6999969482422 | 567740 | 2025-12-06 00:11 | 2025-12-06 00:11 |
| 135498 | 2025-12-05 | 198.47999572753906 | 197.02000427246094 | 198.5800018310547 | 196.17999267578125 | 786610 | 2025-12-05 00:12 | 2025-12-05 00:12 |
| 135492 | 2025-12-04 | 191.32000732421875 | 198.1199951171875 | 199.5399932861328 | 191.3000030517578 | 2159616 | 2025-12-04 00:08 | 2025-12-04 00:08 |
| 135486 | 2025-12-03 | 192.0 | 190.5 | 193.1999969482422 | 188.24000549316406 | 2063938 | 2025-12-03 00:08 | 2025-12-03 00:08 |
| 135480 | 2025-12-02 | 201.14999389648438 | 192.5800018310547 | 201.60000610351562 | 182.3800048828125 | 3877479 | 2025-12-02 00:17 | 2025-12-02 00:17 |
| 135474 | 2025-11-29 | 204.60000610351562 | 204.4499969482422 | 205.35000610351562 | 203.4499969482422 | 792558 | 2025-11-29 00:11 | 2025-11-29 00:11 |
| 135468 | 2025-11-28 | 204.5 | 204.14999389648438 | 205.1999969482422 | 203.1999969482422 | 594470 | 2025-11-28 00:12 | 2025-11-28 00:12 |
| 135462 | 2025-11-27 | 203.85000610351562 | 204.85000610351562 | 204.85000610351562 | 202.35000610351562 | 680047 | 2025-11-27 00:13 | 2025-11-27 00:13 |
| 135456 | 2025-11-26 | 200.4499969482422 | 201.75 | 203.3000030517578 | 199.75999450683594 | 667083 | 2025-11-26 00:19 | 2025-11-26 00:19 |
| 135450 | 2025-11-25 | 203.25 | 200.0500030517578 | 204.14999389648438 | 199.6999969482422 | 1504596 | 2025-11-25 00:11 | 2025-11-25 00:11 |
| 135444 | 2025-11-22 | 200.89999389648438 | 202.75 | 205.35000610351562 | 200.3000030517578 | 1274171 | 2025-11-22 00:12 | 2025-11-22 00:12 |
| 135438 | 2025-11-21 | 204.39999389648438 | 204.39999389648438 | 207.4499969482422 | 204.3000030517578 | 879198 | 2025-11-21 00:12 | 2025-11-21 00:12 |
| 135432 | 2025-11-20 | 204.0 | 203.25 | 204.35000610351562 | 201.9499969482422 | 1108938 | 2025-11-20 00:16 | 2025-11-20 00:16 |
| 135426 | 2025-11-19 | 203.8000030517578 | 206.4499969482422 | 206.8000030517578 | 203.1999969482422 | 164821 | 2025-11-18 11:37 | 2025-11-18 11:37 |
| 135420 | 2025-11-18 | 207.6999969482422 | 207.3000030517578 | 210.35000610351562 | 206.6999969482422 | 695011 | 2025-11-18 00:12 | 2025-11-18 00:12 |
| 135414 | 2025-11-15 | 207.60000610351562 | 206.5 | 207.85000610351562 | 202.5 | 971118 | 2025-11-15 00:11 | 2025-11-15 00:11 |
| 135408 | 2025-11-14 | 212.10000610351562 | 210.25 | 213.35000610351562 | 208.6999969482422 | 874682 | 2025-11-14 00:12 | 2025-11-14 00:12 |
| 135402 | 2025-11-13 | 212.0500030517578 | 212.0 | 213.39999389648438 | 211.4499969482422 | 778836 | 2025-11-13 00:11 | 2025-11-13 00:11 |
| 135396 | 2025-11-12 | 211.39999389648438 | 211.0 | 212.4499969482422 | 209.25 | 545131 | 2025-11-12 00:15 | 2025-11-12 00:15 |
| 135390 | 2025-11-11 | 211.39999389648438 | 211.10000610351562 | 212.35000610351562 | 210.3000030517578 | 587605 | 2025-11-11 00:09 | 2025-11-11 00:09 |
| 135384 | 2025-11-08 | 208.14999389648438 | 208.0500030517578 | 208.9499969482422 | 206.10000610351562 | 804316 | 2025-11-08 00:09 | 2025-11-08 00:09 |
| 135378 | 2025-11-07 | 211.8000030517578 | 208.64999389648438 | 211.85000610351562 | 207.35000610351562 | 731286 | 2025-11-07 00:11 | 2025-11-07 00:11 |
| 135372 | 2025-11-06 | 211.39999389648438 | 212.35000610351562 | 212.85000610351562 | 209.9499969482422 | 620877 | 2025-11-06 00:11 | 2025-11-06 00:11 |
| 135366 | 2025-11-05 | 211.3000030517578 | 212.85000610351562 | 213.75 | 209.8000030517578 | 608719 | 2025-11-05 00:12 | 2025-11-05 00:12 |
| 135360 | 2025-11-04 | 213.39999389648438 | 214.14999389648438 | 214.5500030517578 | 212.5500030517578 | 661908 | 2025-11-04 00:12 | 2025-11-04 00:12 |
| 135354 | 2025-11-01 | 213.14999389648438 | 213.39999389648438 | 214.60000610351562 | 211.60000610351562 | 836050 | 2025-11-01 00:11 | 2025-11-01 00:11 |
| 135348 | 2025-10-31 | 211.75 | 212.6999969482422 | 216.9499969482422 | 210.89999389648438 | 1347037 | 2025-10-31 00:11 | 2025-10-31 00:11 |
| 135342 | 2025-10-30 | 207.0500030517578 | 208.39999389648438 | 208.6999969482422 | 205.6999969482422 | 783459 | 2025-10-30 00:11 | 2025-10-30 00:11 |
| 135336 | 2025-10-29 | 208.0500030517578 | 207.75 | 208.85000610351562 | 206.75 | 607962 | 2025-10-29 00:11 | 2025-10-29 00:11 |
| 135330 | 2025-10-28 | 209.35000610351562 | 208.60000610351562 | 209.35000610351562 | 206.9499969482422 | 527816 | 2025-10-28 00:18 | 2025-10-28 00:18 |
| 133090 | 2025-10-25 | 208.6999969482422 | 208.4499969482422 | 208.6999969482422 | 205.75 | 543861 | 2025-10-25 00:07 | 2025-10-25 00:07 |
| 133084 | 2025-10-24 | 206.39999389648438 | 207.25 | 208.3000030517578 | 205.6999969482422 | 631819 | 2025-10-24 00:14 | 2025-10-24 00:14 |
| 133078 | 2025-10-23 | 208.3000030517578 | 205.8000030517578 | 210.1999969482422 | 205.75 | 760823 | 2025-10-23 00:12 | 2025-10-23 00:12 |
| 133072 | 2025-10-22 | 204.39999389648438 | 207.35000610351562 | 208.60000610351562 | 203.25 | 793810 | 2025-10-22 00:16 | 2025-10-22 00:16 |
| 133066 | 2025-10-21 | 203.5 | 203.6999969482422 | 204.25 | 201.64999389648438 | 957314 | 2025-10-21 00:07 | 2025-10-21 00:07 |
| 134518 | 2025-10-20 | 203.5 | 203.6999969482422 | 204.25 | 201.64999389648438 | 957314 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 133060 | 2025-10-18 | 200.9499969482422 | 200.39999389648438 | 204.5500030517578 | 199.17999267578125 | 1084645 | 2025-10-18 00:10 | 2025-10-18 00:10 |
| 133054 | 2025-10-17 | 204.25 | 205.4499969482422 | 205.89999389648438 | 201.4499969482422 | 631894 | 2025-10-17 00:14 | 2025-10-17 00:14 |
| 133048 | 2025-10-16 | 204.85000610351562 | 203.0 | 206.9499969482422 | 203.0 | 878248 | 2025-10-16 00:14 | 2025-10-16 00:14 |
| 133042 | 2025-10-15 | 201.0 | 203.3000030517578 | 203.3000030517578 | 198.16000366210938 | 792922 | 2025-10-15 00:07 | 2025-10-15 00:07 |
| 133036 | 2025-10-14 | 203.5 | 202.35000610351562 | 203.5 | 201.3000030517578 | 513624 | 2025-10-14 00:10 | 2025-10-14 00:10 |
| 134517 | 2025-10-13 | 203.5 | 202.35000610351562 | 203.5 | 201.3000030517578 | 513624 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 132008 | 2025-10-11 | 204.8000030517578 | 202.0 | 205.5 | 201.14999389648438 | 841713 | 2025-10-11 00:11 | 2025-10-11 00:11 |
| 132003 | 2025-10-10 | 205.89999389648438 | 204.64999389648438 | 206.6999969482422 | 204.64999389648438 | 659422 | 2025-10-10 00:11 | 2025-10-10 00:11 |
| 126491 | 2025-10-09 | 203.85000610351562 | 205.3000030517578 | 205.60000610351562 | 202.4499969482422 | 740972 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126490 | 2025-10-08 | 200.9499969482422 | 202.4499969482422 | 203.6999969482422 | 200.0500030517578 | 576393 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126489 | 2025-10-07 | 200.5500030517578 | 201.10000610351562 | 202.85000610351562 | 200.10000610351562 | 1016212 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134516 | 2025-10-06 | 200.5500030517578 | 201.10000610351562 | 202.85000610351562 | 200.10000610351562 | 1016212 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126488 | 2025-10-04 | 202.75 | 203.5500030517578 | 204.64999389648438 | 202.5500030517578 | 809976 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126487 | 2025-10-03 | 200.0 | 202.0500030517578 | 202.89999389648438 | 199.63999938964844 | 926298 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126486 | 2025-10-02 | 197.16000366210938 | 199.0800018310547 | 199.72000122070312 | 195.36000061035156 | 961217 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126485 | 2025-10-01 | 195.3000030517578 | 197.39999389648438 | 197.39999389648438 | 194.36000061035156 | 770902 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126484 | 2025-09-30 | 197.0 | 195.77999877929688 | 197.63999938964844 | 195.16000366210938 | 697325 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134515 | 2025-09-29 | 197.0 | 195.77999877929688 | 197.63999938964844 | 195.16000366210938 | 697325 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126483 | 2025-09-27 | 195.1199951171875 | 195.72000122070312 | 195.89999389648438 | 193.0800018310547 | 869404 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126482 | 2025-09-26 | 193.0 | 193.86000061035156 | 194.0800018310547 | 191.9199981689453 | 721934 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126481 | 2025-09-25 | 195.0800018310547 | 193.82000732421875 | 195.9199981689453 | 193.4199981689453 | 1080557 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126480 | 2025-09-24 | 196.02000427246094 | 194.25999450683594 | 196.4199981689453 | 194.25999450683594 | 857491 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126479 | 2025-09-23 | 193.63999938964844 | 195.13999938964844 | 195.9199981689453 | 193.33999633789062 | 953187 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134514 | 2025-09-22 | 193.63999938964844 | 195.13999938964844 | 195.9199981689453 | 193.33999633789062 | 953187 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126478 | 2025-09-20 | 194.17999267578125 | 193.86000061035156 | 195.02000427246094 | 193.27999877929688 | 1685666 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126477 | 2025-09-19 | 193.1199951171875 | 191.6999969482422 | 194.17999267578125 | 191.02000427246094 | 1230868 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126476 | 2025-09-18 | 193.16000366210938 | 191.6999969482422 | 193.72000122070312 | 190.83999633789062 | 925207 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126475 | 2025-09-17 | 196.24000549316406 | 192.9199981689453 | 196.9600067138672 | 192.74000549316406 | 1422665 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126474 | 2025-09-16 | 193.5 | 196.3000030517578 | 198.33999633789062 | 193.1199951171875 | 1245367 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134513 | 2025-09-15 | 193.5 | 196.3000030517578 | 198.33999633789062 | 193.1199951171875 | 1245367 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126473 | 2025-09-13 | 193.3000030517578 | 193.22000122070312 | 194.3000030517578 | 192.1199951171875 | 1025028 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126472 | 2025-09-12 | 189.24000549316406 | 194.0 | 195.24000549316406 | 189.10000610351562 | 1313007 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126471 | 2025-09-11 | 189.52000427246094 | 188.55999755859375 | 190.6999969482422 | 188.27999877929688 | 982728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126470 | 2025-09-10 | 187.02000427246094 | 187.5399932861328 | 188.0 | 184.33999633789062 | 1029624 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126469 | 2025-09-09 | 185.27999877929688 | 187.82000732421875 | 187.94000244140625 | 185.17999267578125 | 903598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134512 | 2025-09-08 | 185.27999877929688 | 187.82000732421875 | 187.94000244140625 | 185.17999267578125 | 903598 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126468 | 2025-09-06 | 187.10000610351562 | 183.83999633789062 | 187.39999389648438 | 182.66000366210938 | 705348 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126467 | 2025-09-05 | 186.6999969482422 | 186.86000061035156 | 187.47999572753906 | 185.3800048828125 | 842386 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126466 | 2025-09-04 | 180.47999572753906 | 184.6999969482422 | 185.05999755859375 | 180.0800018310547 | 998568 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126465 | 2025-09-03 | 181.6999969482422 | 179.16000366210938 | 182.17999267578125 | 178.86000061035156 | 837110 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126464 | 2025-09-02 | 179.5 | 182.0 | 182.74000549316406 | 179.36000061035156 | 532866 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134511 | 2025-09-01 | 179.5 | 182.0 | 182.74000549316406 | 179.36000061035156 | 532866 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126463 | 2025-08-30 | 177.77999877929688 | 179.05999755859375 | 180.6999969482422 | 177.3800048828125 | 773553 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126462 | 2025-08-29 | 179.3000030517578 | 178.6199951171875 | 180.3800048828125 | 177.77999877929688 | 730732 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126461 | 2025-08-28 | 180.0800018310547 | 178.25999450683594 | 180.72000122070312 | 178.10000610351562 | 619765 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126460 | 2025-08-27 | 178.89999389648438 | 179.8800048828125 | 180.16000366210938 | 176.0 | 1077085 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126459 | 2025-08-26 | 179.60000610351562 | 180.5399932861328 | 182.10000610351562 | 179.4600067138672 | 432626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134510 | 2025-08-25 | 179.60000610351562 | 180.5399932861328 | 182.10000610351562 | 179.4600067138672 | 432626 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126458 | 2025-08-23 | 180.0 | 180.72000122070312 | 181.6699981689453 | 179.86000061035156 | 568267 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126457 | 2025-08-22 | 179.32000732421875 | 180.9199981689453 | 181.02000427246094 | 179.1999969482422 | 565015 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126456 | 2025-08-21 | 183.17999267578125 | 179.13999938964844 | 183.63999938964844 | 178.89999389648438 | 847025 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126455 | 2025-08-20 | 184.8800048828125 | 183.83999633789062 | 185.1999969482422 | 182.0 | 610186 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126454 | 2025-08-19 | 186.5 | 184.22000122070312 | 186.8800048828125 | 183.47999572753906 | 659544 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134509 | 2025-08-18 | 186.5 | 184.22000122070312 | 186.8800048828125 | 183.47999572753906 | 659544 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126453 | 2025-08-16 | 184.72000122070312 | 186.8800048828125 | 186.8800048828125 | 183.47999572753906 | 1439959 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126452 | 2025-08-15 | 180.72000122070312 | 183.77999877929688 | 183.9199981689453 | 180.33999633789062 | 784744 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126451 | 2025-08-14 | 181.89999389648438 | 179.55999755859375 | 182.86000061035156 | 179.55999755859375 | 885098 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126450 | 2025-08-13 | 176.3000030517578 | 180.86000061035156 | 180.86000061035156 | 176.02000427246094 | 941436 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126449 | 2025-08-12 | 176.63999938964844 | 175.8000030517578 | 176.8000030517578 | 174.75999450683594 | 462907 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134508 | 2025-08-11 | 176.63999938964844 | 175.8000030517578 | 176.8000030517578 | 174.75999450683594 | 462907 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126448 | 2025-08-09 | 178.5 | 176.22000122070312 | 178.6999969482422 | 176.22000122070312 | 588200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126447 | 2025-08-08 | 178.83999633789062 | 177.39999389648438 | 179.24000549316406 | 177.27999877929688 | 765854 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126446 | 2025-08-07 | 177.0800018310547 | 177.89999389648438 | 178.13999938964844 | 175.33999633789062 | 1145613 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126445 | 2025-08-06 | 173.55999755859375 | 175.1999969482422 | 176.3000030517578 | 173.02000427246094 | 1191315 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126444 | 2025-08-05 | 170.44000244140625 | 172.32000732421875 | 172.36000061035156 | 170.0 | 871117 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134507 | 2025-08-04 | 170.44000244140625 | 172.32000732421875 | 172.36000061035156 | 170.0 | 871117 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126443 | 2025-08-02 | 175.02000427246094 | 169.10000610351562 | 175.02000427246094 | 167.36000061035156 | 1374585 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126442 | 2025-08-01 | 178.24000549316406 | 176.0399932861328 | 180.72000122070312 | 175.66000366210938 | 1648859 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126441 | 2025-07-31 | 181.0 | 178.86000061035156 | 181.0 | 178.22000122070312 | 742709 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126440 | 2025-07-30 | 178.0 | 179.44000244140625 | 182.36000061035156 | 177.83999633789062 | 1099699 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126439 | 2025-07-29 | 183.05999755859375 | 177.63999938964844 | 183.10000610351562 | 177.52000427246094 | 1098907 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134506 | 2025-07-28 | 183.05999755859375 | 177.63999938964844 | 183.10000610351562 | 177.52000427246094 | 1098907 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126438 | 2025-07-26 | 180.8000030517578 | 180.1999969482422 | 181.44000244140625 | 179.5 | 897971 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126437 | 2025-07-25 | 186.5 | 182.60000610351562 | 186.89999389648438 | 181.67999267578125 | 760056 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126436 | 2025-07-24 | 184.74000549316406 | 183.3800048828125 | 184.86000061035156 | 182.5800018310547 | 874034 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126435 | 2025-07-23 | 185.22000122070312 | 181.32000732421875 | 185.74000549316406 | 179.60000610351562 | 863156 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126434 | 2025-07-22 | 186.1999969482422 | 186.02000427246094 | 186.33999633789062 | 183.02000427246094 | 678003 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134505 | 2025-07-21 | 186.1999969482422 | 186.02000427246094 | 186.33999633789062 | 183.02000427246094 | 678003 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126433 | 2025-07-19 | 185.16000366210938 | 186.22000122070312 | 187.0 | 185.1199951171875 | 1020058 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126432 | 2025-07-18 | 182.86000061035156 | 185.27999877929688 | 185.27999877929688 | 181.47999572753906 | 1122641 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126431 | 2025-07-17 | 179.1199951171875 | 181.0 | 182.25999450683594 | 178.9600067138672 | 967359 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126430 | 2025-07-16 | 183.5800018310547 | 180.13999938964844 | 183.8000030517578 | 179.94000244140625 | 982521 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126429 | 2025-07-15 | 180.89999389648438 | 183.0 | 183.3800048828125 | 180.44000244140625 | 504474 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134504 | 2025-07-14 | 180.89999389648438 | 183.0 | 183.3800048828125 | 180.44000244140625 | 504474 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126428 | 2025-07-12 | 181.60000610351562 | 183.22000122070312 | 183.74000549316406 | 181.24000549316406 | 818084 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126427 | 2025-07-11 | 182.8000030517578 | 183.3000030517578 | 184.32000732421875 | 181.5800018310547 | 969240 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126426 | 2025-07-10 | 179.83999633789062 | 182.36000061035156 | 182.9199981689453 | 179.5399932861328 | 1350405 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126425 | 2025-07-09 | 178.3000030517578 | 178.9199981689453 | 179.27999877929688 | 176.86000061035156 | 858176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126424 | 2025-07-08 | 176.0800018310547 | 177.27999877929688 | 177.86000061035156 | 176.0 | 651967 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134503 | 2025-07-07 | 176.0800018310547 | 177.27999877929688 | 177.86000061035156 | 176.0 | 651967 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126423 | 2025-07-05 | 175.0 | 175.3800048828125 | 175.9600067138672 | 174.33999633789062 | 527620 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126422 | 2025-07-04 | 176.0 | 176.75999450683594 | 177.1199951171875 | 174.36000061035156 | 813313 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126421 | 2025-07-03 | 173.13999938964844 | 175.17999267578125 | 175.9600067138672 | 173.0399932861328 | 810499 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126420 | 2025-07-02 | 177.5399932861328 | 172.32000732421875 | 177.82000732421875 | 171.89999389648438 | 916384 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126419 | 2025-07-01 | 178.4199981689453 | 177.25999450683594 | 178.5399932861328 | 176.89999389648438 | 1121933 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134502 | 2025-06-30 | 178.4199981689453 | 177.25999450683594 | 178.5399932861328 | 176.89999389648438 | 1121933 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126418 | 2025-06-28 | 178.1199951171875 | 178.1999969482422 | 178.66000366210938 | 175.8800048828125 | 1780555 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126417 | 2025-06-27 | 172.8000030517578 | 176.10000610351562 | 176.10000610351562 | 171.47999572753906 | 2026487 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126416 | 2025-06-26 | 172.0 | 171.5399932861328 | 172.0 | 170.02000427246094 | 1423956 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126415 | 2025-06-25 | 170.17999267578125 | 170.60000610351562 | 172.05999755859375 | 168.82000732421875 | 1501152 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126414 | 2025-06-24 | 166.52000427246094 | 167.0 | 168.32000732421875 | 165.32000732421875 | 1282919 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134501 | 2025-06-23 | 166.52000427246094 | 167.0 | 168.32000732421875 | 165.32000732421875 | 1282919 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126413 | 2025-06-21 | 163.0 | 167.5 | 168.67999267578125 | 162.44000244140625 | 2619645 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126412 | 2025-06-20 | 162.60000610351562 | 161.75999450683594 | 163.3800048828125 | 161.33999633789062 | 592042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126411 | 2025-06-19 | 161.22000122070312 | 162.97999572753906 | 166.9600067138672 | 161.22000122070312 | 1249445 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126410 | 2025-06-18 | 160.74000549316406 | 160.74000549316406 | 161.60000610351562 | 159.1199951171875 | 979019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126409 | 2025-06-17 | 162.47999572753906 | 162.02000427246094 | 163.0800018310547 | 161.55999755859375 | 765866 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134500 | 2025-06-16 | 162.47999572753906 | 162.02000427246094 | 163.0800018310547 | 161.55999755859375 | 765866 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126408 | 2025-06-14 | 160.10000610351562 | 161.5800018310547 | 162.32000732421875 | 160.0 | 1067485 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126407 | 2025-06-13 | 162.22000122070312 | 162.8000030517578 | 163.72000122070312 | 160.86000061035156 | 927131 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126406 | 2025-06-12 | 163.8800048828125 | 163.6199951171875 | 165.8000030517578 | 163.22000122070312 | 904579 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126405 | 2025-06-11 | 165.47999572753906 | 163.9199981689453 | 166.6999969482422 | 163.9199981689453 | 764626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126404 | 2025-06-10 | 165.4600067138672 | 165.5 | 166.17999267578125 | 164.5800018310547 | 811278 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134499 | 2025-06-09 | 165.4600067138672 | 165.5 | 166.17999267578125 | 164.5800018310547 | 811278 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126403 | 2025-06-07 | 165.0 | 165.33999633789062 | 165.8800048828125 | 163.8000030517578 | 869676 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126402 | 2025-06-06 | 169.5 | 165.5 | 169.89999389648438 | 165.5 | 1228318 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126401 | 2025-06-05 | 169.9199981689453 | 170.17999267578125 | 173.8000030517578 | 168.86000061035156 | 1551623 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126400 | 2025-06-04 | 163.72000122070312 | 166.44000244140625 | 166.44000244140625 | 161.22000122070312 | 1192092 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126399 | 2025-06-03 | 161.94000244140625 | 162.5800018310547 | 163.0 | 159.8800048828125 | 707780 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134498 | 2025-06-02 | 161.94000244140625 | 162.5800018310547 | 163.0 | 159.8800048828125 | 707780 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126398 | 2025-05-31 | 162.5399932861328 | 162.0800018310547 | 163.9600067138672 | 162.0800018310547 | 1136818 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126397 | 2025-05-30 | 164.9199981689453 | 162.55999755859375 | 165.39999389648438 | 162.47999572753906 | 611176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126396 | 2025-05-29 | 162.5 | 162.33999633789062 | 165.75999450683594 | 161.86000061035156 | 1337656 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126395 | 2025-05-28 | 160.4600067138672 | 162.1999969482422 | 163.25999450683594 | 160.4600067138672 | 723948 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126394 | 2025-05-27 | 161.24000549316406 | 160.22000122070312 | 161.44000244140625 | 154.0800018310547 | 556583 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134497 | 2025-05-26 | 161.24000549316406 | 160.22000122070312 | 161.44000244140625 | 154.0800018310547 | 556583 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126393 | 2025-05-24 | 161.24000549316406 | 157.3000030517578 | 162.6999969482422 | 154.0800018310547 | 1355434 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126392 | 2025-05-23 | 160.66000366210938 | 161.25999450683594 | 161.97999572753906 | 159.97999572753906 | 613492 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126391 | 2025-05-22 | 160.83999633789062 | 162.10000610351562 | 162.9199981689453 | 160.77999877929688 | 723400 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126390 | 2025-05-21 | 162.63999938964844 | 161.83999633789062 | 162.72000122070312 | 161.4199981689453 | 664330 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126389 | 2025-05-20 | 159.10000610351562 | 161.89999389648438 | 162.16000366210938 | 158.4600067138672 | 950735 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134496 | 2025-05-19 | 159.10000610351562 | 161.89999389648438 | 162.16000366210938 | 158.4600067138672 | 950735 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126388 | 2025-05-17 | 159.4600067138672 | 160.24000549316406 | 161.52000427246094 | 158.72000122070312 | 1191755 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126387 | 2025-05-16 | 159.0399932861328 | 159.22000122070312 | 159.6999969482422 | 158.3800048828125 | 900253 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126386 | 2025-05-15 | 161.5800018310547 | 159.5 | 161.89999389648438 | 158.22000122070312 | 936741 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126385 | 2025-05-14 | 158.39999389648438 | 161.10000610351562 | 161.10000610351562 | 158.13999938964844 | 850760 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126384 | 2025-05-13 | 158.82000732421875 | 158.5800018310547 | 159.5399932861328 | 154.4600067138672 | 1268535 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134495 | 2025-05-12 | 158.82000732421875 | 158.5800018310547 | 159.5399932861328 | 154.4600067138672 | 1268535 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126383 | 2025-05-10 | 159.1199951171875 | 158.44000244140625 | 159.5800018310547 | 158.02000427246094 | 954528 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126382 | 2025-05-09 | 155.83999633789062 | 158.3800048828125 | 158.6199951171875 | 155.47999572753906 | 1162025 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126381 | 2025-05-08 | 156.8800048828125 | 154.5800018310547 | 157.10000610351562 | 153.75999450683594 | 1225512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126380 | 2025-05-07 | 159.0 | 156.63999938964844 | 159.1999969482422 | 153.47999572753906 | 1209920 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126379 | 2025-05-06 | 155.60000610351562 | 158.27999877929688 | 158.86000061035156 | 155.39999389648438 | 1002487 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134494 | 2025-05-05 | 155.60000610351562 | 158.27999877929688 | 158.86000061035156 | 155.39999389648438 | 1002487 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126378 | 2025-05-03 | 152.8800048828125 | 154.9600067138672 | 155.4600067138672 | 151.27999877929688 | 2677637 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134493 | 2025-05-02 | 152.8800048828125 | 154.9600067138672 | 155.4600067138672 | 151.27999877929688 | 2677637 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126377 | 2025-05-01 | 143.97999572753906 | 147.13999938964844 | 147.5399932861328 | 143.86000061035156 | 1978356 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126376 | 2025-04-30 | 145.0800018310547 | 143.97999572753906 | 146.1199951171875 | 143.5 | 1152085 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126375 | 2025-04-29 | 142.66000366210938 | 144.32000732421875 | 145.97999572753906 | 142.4199981689453 | 1549982 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134492 | 2025-04-28 | 142.66000366210938 | 144.32000732421875 | 145.97999572753906 | 142.4199981689453 | 1549982 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126374 | 2025-04-26 | 139.5 | 140.60000610351562 | 141.5800018310547 | 138.89999389648438 | 1438906 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126373 | 2025-04-25 | 138.83999633789062 | 137.25999450683594 | 139.3000030517578 | 136.82000732421875 | 1392522 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126372 | 2025-04-24 | 135.5 | 138.83999633789062 | 141.5 | 135.1999969482422 | 1840997 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126371 | 2025-04-23 | 133.82000732421875 | 133.05999755859375 | 133.82000732421875 | 131.89999389648438 | 1951154 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134491 | 2025-04-22 | 133.82000732421875 | 133.05999755859375 | 133.82000732421875 | 131.89999389648438 | 1951154 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126370 | 2025-04-18 | 140.63999938964844 | 136.4600067138672 | 140.86000061035156 | 135.3800048828125 | 1563744 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126369 | 2025-04-17 | 140.17999267578125 | 140.5 | 140.52000427246094 | 138.55999755859375 | 1490715 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126368 | 2025-04-16 | 139.0 | 140.94000244140625 | 141.52000427246094 | 138.47999572753906 | 1815889 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126367 | 2025-04-15 | 139.3000030517578 | 139.25999450683594 | 139.83999633789062 | 137.32000732421875 | 1621814 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134490 | 2025-04-14 | 139.3000030517578 | 139.25999450683594 | 139.83999633789062 | 137.32000732421875 | 1621814 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126366 | 2025-04-12 | 141.60000610351562 | 134.86000061035156 | 141.67999267578125 | 133.36000061035156 | 1972263 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126365 | 2025-04-11 | 150.1999969482422 | 139.4600067138672 | 150.27999877929688 | 139.1999969482422 | 2556537 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126364 | 2025-04-10 | 135.97999572753906 | 133.47999572753906 | 138.02000427246094 | 131.52000427246094 | 2103551 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126363 | 2025-04-09 | 139.39999389648438 | 140.24000549316406 | 142.94000244140625 | 138.0 | 2026118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126362 | 2025-04-08 | 132.22000122070312 | 136.8000030517578 | 150.0 | 126.4000015258789 | 3896651 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134489 | 2025-04-07 | 132.22000122070312 | 136.8000030517578 | 150.0 | 126.4000015258789 | 3896651 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126361 | 2025-04-05 | 157.13999938964844 | 146.89999389648438 | 157.27999877929688 | 144.74000549316406 | 2910456 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126360 | 2025-04-04 | 155.97999572753906 | 158.02000427246094 | 159.22000122070312 | 153.6999969482422 | 1962518 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126359 | 2025-04-03 | 167.0 | 162.74000549316406 | 167.72000122070312 | 160.75999450683594 | 1375077 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126358 | 2025-04-02 | 163.55999755859375 | 168.05999755859375 | 168.05999755859375 | 163.16000366210938 | 1195927 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126357 | 2025-04-01 | 164.67999267578125 | 162.77999877929688 | 164.97999572753906 | 161.60000610351562 | 1228522 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134488 | 2025-03-31 | 164.67999267578125 | 162.77999877929688 | 164.97999572753906 | 161.60000610351562 | 1228522 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126356 | 2025-03-29 | 167.17999267578125 | 166.25999450683594 | 167.97999572753906 | 165.32000732421875 | 996791 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126355 | 2025-03-28 | 168.0399932861328 | 168.6999969482422 | 169.63999938964844 | 166.24000549316406 | 967418 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126354 | 2025-03-27 | 172.86000061035156 | 170.5399932861328 | 173.3000030517578 | 169.32000732421875 | 819111 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126353 | 2025-03-26 | 167.36000061035156 | 172.32000732421875 | 172.32000732421875 | 167.22000122070312 | 960604 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126352 | 2025-03-25 | 168.3000030517578 | 167.22000122070312 | 169.27999877929688 | 166.17999267578125 | 728663 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126351 | 2025-03-22 | 166.10000610351562 | 166.63999938964844 | 167.47999572753906 | 164.8800048828125 | 2190245 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126350 | 2025-03-21 | 170.5800018310547 | 167.36000061035156 | 171.0399932861328 | 165.33999633789062 | 1092316 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126349 | 2025-03-20 | 171.60000610351562 | 171.3000030517578 | 172.3800048828125 | 170.0 | 1076817 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126348 | 2025-03-19 | 172.0 | 171.77999877929688 | 172.1999969482422 | 169.86000061035156 | 1300826 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126347 | 2025-03-18 | 169.89999389648438 | 171.24000549316406 | 171.83999633789062 | 169.3800048828125 | 1064559 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126346 | 2025-03-15 | 162.0399932861328 | 169.1999969482422 | 169.3800048828125 | 161.67999267578125 | 1467306 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126345 | 2025-03-14 | 164.97999572753906 | 162.22000122070312 | 165.0399932861328 | 162.22000122070312 | 1199586 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126344 | 2025-03-13 | 164.86000061035156 | 164.10000610351562 | 167.89999389648438 | 163.5399932861328 | 1606967 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126343 | 2025-03-12 | 165.0800018310547 | 163.0 | 165.39999389648438 | 161.52000427246094 | 1320618 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126342 | 2025-03-11 | 170.5800018310547 | 163.1199951171875 | 171.63999938964844 | 163.0800018310547 | 1971321 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126341 | 2025-03-08 | 174.75999450683594 | 169.55999755859375 | 174.75999450683594 | 168.5399932861328 | 1382893 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126340 | 2025-03-07 | 175.0 | 173.05999755859375 | 175.0 | 168.36000061035156 | 1459640 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126339 | 2025-03-06 | 173.0 | 172.77999877929688 | 174.27999877929688 | 171.77999877929688 | 1467081 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126338 | 2025-03-05 | 174.47999572753906 | 168.74000549316406 | 174.63999938964844 | 167.89999389648438 | 1762947 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126337 | 2025-03-04 | 168.0 | 174.3800048828125 | 177.3000030517578 | 167.0399932861328 | 3087355 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126336 | 2025-03-01 | 164.75999450683594 | 165.6999969482422 | 166.32000732421875 | 164.6199951171875 | 2890885 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126335 | 2025-02-28 | 167.4600067138672 | 165.13999938964844 | 167.74000549316406 | 163.1199951171875 | 1237293 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126334 | 2025-02-27 | 165.0 | 167.52000427246094 | 168.24000549316406 | 164.75999450683594 | 1066473 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126333 | 2025-02-26 | 164.6999969482422 | 164.10000610351562 | 166.44000244140625 | 163.44000244140625 | 1111791 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126332 | 2025-02-25 | 161.25999450683594 | 164.33999633789062 | 164.82000732421875 | 160.75999450683594 | 1166045 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126331 | 2025-02-22 | 163.0 | 160.0 | 164.16000366210938 | 159.74000549316406 | 1839648 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126330 | 2025-02-21 | 167.24000549316406 | 165.0800018310547 | 168.39999389648438 | 163.22000122070312 | 1911043 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126329 | 2025-02-20 | 172.5 | 168.9199981689453 | 173.4600067138672 | 168.82000732421875 | 1349752 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126328 | 2025-02-19 | 172.0 | 173.0 | 174.0 | 171.5800018310547 | 1260936 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126327 | 2025-02-18 | 168.6999969482422 | 170.5 | 171.63999938964844 | 168.36000061035156 | 1214483 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126326 | 2025-02-15 | 168.22000122070312 | 168.52000427246094 | 169.83999633789062 | 167.8000030517578 | 1054827 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126325 | 2025-02-14 | 170.0 | 169.97999572753906 | 170.9199981689453 | 168.6199951171875 | 1234015 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126324 | 2025-02-13 | 168.32000732421875 | 169.8800048828125 | 169.89999389648438 | 167.67999267578125 | 775257 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126323 | 2025-02-12 | 167.86000061035156 | 167.22000122070312 | 168.02000427246094 | 166.10000610351562 | 699736 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126322 | 2025-02-11 | 166.44000244140625 | 167.44000244140625 | 167.8800048828125 | 166.25999450683594 | 785898 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126321 | 2025-02-08 | 168.17999267578125 | 166.9199981689453 | 168.32000732421875 | 166.36000061035156 | 887988 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126320 | 2025-02-07 | 167.36000061035156 | 167.89999389648438 | 168.10000610351562 | 166.1999969482422 | 787654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126319 | 2025-02-06 | 165.0 | 166.89999389648438 | 166.89999389648438 | 164.75999450683594 | 815149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126318 | 2025-02-05 | 167.66000366210938 | 166.02000427246094 | 168.1199951171875 | 165.0800018310547 | 717977 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126317 | 2025-02-04 | 163.5399932861328 | 166.5800018310547 | 166.77999877929688 | 162.82000732421875 | 1487261 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126316 | 2025-02-01 | 167.0 | 167.1199951171875 | 169.05999755859375 | 166.4199981689453 | 1321658 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126315 | 2025-01-31 | 167.0399932861328 | 166.32000732421875 | 167.33999633789062 | 165.94000244140625 | 1001567 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126314 | 2025-01-30 | 166.47999572753906 | 166.6199951171875 | 168.0399932861328 | 166.10000610351562 | 717277 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126313 | 2025-01-29 | 165.16000366210938 | 166.8000030517578 | 167.44000244140625 | 164.9600067138672 | 794920 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126312 | 2025-01-28 | 166.16000366210938 | 165.83999633789062 | 167.44000244140625 | 163.5399932861328 | 989379 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126311 | 2025-01-25 | 167.0 | 167.0399932861328 | 167.47999572753906 | 166.24000549316406 | 716160 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126310 | 2025-01-24 | 166.0 | 166.66000366210938 | 166.77999877929688 | 164.25999450683594 | 870632 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126309 | 2025-01-23 | 163.3800048828125 | 165.13999938964844 | 165.13999938964844 | 162.60000610351562 | 1057154 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126308 | 2025-01-22 | 163.0 | 163.3000030517578 | 163.47999572753906 | 161.63999938964844 | 974763 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126307 | 2025-01-21 | 160.74000549316406 | 163.4199981689453 | 164.3800048828125 | 160.63999938964844 | 1146737 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126306 | 2025-01-18 | 157.9600067138672 | 160.77999877929688 | 161.4600067138672 | 157.82000732421875 | 1666035 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126305 | 2025-01-17 | 156.0399932861328 | 157.1999969482422 | 158.13999938964844 | 155.05999755859375 | 1009475 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126304 | 2025-01-16 | 156.0 | 154.3800048828125 | 157.3000030517578 | 154.3800048828125 | 1796913 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126303 | 2025-01-15 | 156.22000122070312 | 155.97999572753906 | 157.60000610351562 | 155.3000030517578 | 960941 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126302 | 2025-01-14 | 157.0800018310547 | 155.44000244140625 | 157.39999389648438 | 154.27999877929688 | 1118878 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126301 | 2025-01-11 | 158.39999389648438 | 157.55999755859375 | 159.5399932861328 | 156.9199981689453 | 1064221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126300 | 2025-01-10 | 158.02000427246094 | 156.5800018310547 | 159.47999572753906 | 156.5800018310547 | 874104 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126299 | 2025-01-09 | 158.0800018310547 | 158.5800018310547 | 159.75999450683594 | 157.60000610351562 | 1077965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126298 | 2025-01-08 | 159.6199951171875 | 158.39999389648438 | 160.17999267578125 | 157.25999450683594 | 1585470 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126297 | 2025-01-07 | 158.6199951171875 | 159.63999938964844 | 159.63999938964844 | 155.77999877929688 | 1345018 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126296 | 2025-01-04 | 159.3000030517578 | 158.5800018310547 | 159.4600067138672 | 158.0399932861328 | 1040083 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126295 | 2025-01-03 | 155.6999969482422 | 160.13999938964844 | 160.5 | 155.6199951171875 | 1636969 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126294 | 2025-01-01 | 153.22000122070312 | 154.77999877929688 | 154.97999572753906 | 153.16000366210938 | 278864 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126293 | 2024-12-31 | 154.25999450683594 | 154.3800048828125 | 155.74000549316406 | 154.02000427246094 | 753659 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126292 | 2024-12-28 | 154.0 | 155.3000030517578 | 155.3000030517578 | 153.39999389648438 | 773490 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126291 | 2024-12-25 | 153.72000122070312 | 153.6999969482422 | 154.6999969482422 | 153.66000366210938 | 187550 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126290 | 2024-12-24 | 154.32000732421875 | 153.89999389648438 | 154.6999969482422 | 153.16000366210938 | 968228 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126289 | 2024-12-21 | 155.60000610351562 | 154.77999877929688 | 156.36000061035156 | 152.86000061035156 | 2246786 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126288 | 2024-12-20 | 157.97999572753906 | 156.52000427246094 | 159.10000610351562 | 156.52000427246094 | 1388581 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126287 | 2024-12-19 | 158.1999969482422 | 158.86000061035156 | 159.97999572753906 | 158.1999969482422 | 1005190 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126286 | 2024-12-18 | 159.72000122070312 | 158.5399932861328 | 160.9600067138672 | 158.39999389648438 | 1519341 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126285 | 2024-12-17 | 159.5800018310547 | 157.86000061035156 | 160.13999938964844 | 157.5800018310547 | 1254312 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126284 | 2024-12-14 | 159.1199951171875 | 160.22000122070312 | 160.83999633789062 | 158.82000732421875 | 1388272 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126283 | 2024-12-13 | 156.36000061035156 | 159.89999389648438 | 159.89999389648438 | 156.36000061035156 | 1077016 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126282 | 2024-12-12 | 156.1999969482422 | 156.24000549316406 | 156.8800048828125 | 155.39999389648438 | 931725 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126281 | 2024-12-11 | 157.0800018310547 | 156.1999969482422 | 157.32000732421875 | 155.83999633789062 | 1411695 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126280 | 2024-12-10 | 156.22000122070312 | 156.9600067138672 | 157.5399932861328 | 154.9600067138672 | 1091176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126279 | 2024-12-07 | 156.16000366210938 | 155.16000366210938 | 156.75999450683594 | 154.5 | 1232135 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126278 | 2024-12-06 | 153.0 | 153.5399932861328 | 154.47999572753906 | 152.17999267578125 | 1090596 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126277 | 2024-12-05 | 152.5 | 154.22000122070312 | 154.22000122070312 | 152.3000030517578 | 1357767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126276 | 2024-12-04 | 150.72000122070312 | 152.0800018310547 | 152.52000427246094 | 150.52000427246094 | 1313090 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126275 | 2024-12-03 | 146.52000427246094 | 150.52000427246094 | 150.5800018310547 | 146.44000244140625 | 1799001 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126274 | 2024-11-30 | 145.02000427246094 | 147.55999755859375 | 147.74000549316406 | 144.9199981689453 | 1656440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126273 | 2024-11-29 | 140.8000030517578 | 145.13999938964844 | 145.52000427246094 | 140.6999969482422 | 1312109 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126272 | 2024-11-28 | 136.33999633789062 | 139.3800048828125 | 140.60000610351562 | 135.27999877929688 | 1653296 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126271 | 2024-11-27 | 137.27999877929688 | 136.6999969482422 | 137.63999938964844 | 136.13999938964844 | 1007090 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126270 | 2024-11-26 | 139.47999572753906 | 138.32000732421875 | 140.44000244140625 | 138.24000549316406 | 1574297 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126269 | 2024-11-23 | 139.89999389648438 | 137.94000244140625 | 140.02000427246094 | 137.36000061035156 | 855963 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126268 | 2024-11-22 | 137.55999755859375 | 139.5 | 140.0399932861328 | 136.55999755859375 | 1034654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126267 | 2024-11-21 | 138.3800048828125 | 137.83999633789062 | 139.72000122070312 | 137.36000061035156 | 919355 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126266 | 2024-11-20 | 138.32000732421875 | 137.25999450683594 | 138.36000061035156 | 135.10000610351562 | 954743 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126265 | 2024-11-19 | 137.1199951171875 | 138.5399932861328 | 138.67999267578125 | 136.8000030517578 | 795303 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126264 | 2024-11-16 | 137.89999389648438 | 138.0399932861328 | 138.97999572753906 | 136.74000549316406 | 1155402 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126263 | 2024-11-15 | 139.0800018310547 | 138.9199981689453 | 140.1999969482422 | 138.22000122070312 | 1072031 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126262 | 2024-11-14 | 139.10000610351562 | 138.4600067138672 | 140.25999450683594 | 137.60000610351562 | 1381466 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126261 | 2024-11-13 | 143.94000244140625 | 140.1199951171875 | 145.27999877929688 | 140.1199951171875 | 1451643 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126260 | 2024-11-12 | 143.67999267578125 | 145.47999572753906 | 145.66000366210938 | 143.4600067138672 | 1013673 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126259 | 2024-11-09 | 144.55999755859375 | 142.3000030517578 | 144.89999389648438 | 141.25999450683594 | 1541520 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126258 | 2024-11-08 | 142.72000122070312 | 144.39999389648438 | 145.25999450683594 | 141.36000061035156 | 1091627 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126257 | 2024-11-07 | 142.75999450683594 | 142.36000061035156 | 145.83999633789062 | 141.16000366210938 | 1363721 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126256 | 2024-11-06 | 140.52000427246094 | 141.82000732421875 | 142.3000030517578 | 139.89999389648438 | 817551 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126255 | 2024-11-05 | 140.9199981689453 | 140.27999877929688 | 141.63999938964844 | 139.8800048828125 | 752966 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126254 | 2024-11-02 | 139.36000061035156 | 141.60000610351562 | 143.0399932861328 | 139.1199951171875 | 1058909 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126253 | 2024-11-01 | 145.0 | 140.16000366210938 | 145.0 | 140.16000366210938 | 1995324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126252 | 2024-10-31 | 140.0399932861328 | 139.74000549316406 | 140.4199981689453 | 137.4199981689453 | 1013455 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126251 | 2024-10-30 | 141.33999633789062 | 140.33999633789062 | 142.1199951171875 | 138.97999572753906 | 1120187 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126250 | 2024-10-29 | 140.9199981689453 | 139.8800048828125 | 141.6999969482422 | 138.52000427246094 | 974153 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126249 | 2024-10-26 | 140.44000244140625 | 140.47999572753906 | 141.27999877929688 | 139.9600067138672 | 715481 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126248 | 2024-10-25 | 141.60000610351562 | 141.1199951171875 | 142.05999755859375 | 140.83999633789062 | 871044 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126247 | 2024-10-24 | 140.3800048828125 | 141.17999267578125 | 141.66000366210938 | 140.0399932861328 | 953149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126246 | 2024-10-23 | 138.1999969482422 | 141.24000549316406 | 142.3000030517578 | 137.55999755859375 | 1597799 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126245 | 2024-10-22 | 139.0 | 138.83999633789062 | 139.94000244140625 | 138.17999267578125 | 901298 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134487 | 2024-10-21 | 139.0 | 138.83999633789062 | 139.94000244140625 | 138.17999267578125 | 901298 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126244 | 2024-10-19 | 140.72000122070312 | 139.55999755859375 | 141.24000549316406 | 139.55999755859375 | 1361131 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126243 | 2024-10-18 | 137.6199951171875 | 141.3000030517578 | 142.4600067138672 | 137.36000061035156 | 1678933 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126242 | 2024-10-17 | 135.1999969482422 | 135.9600067138672 | 136.8000030517578 | 134.72000122070312 | 1367862 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126241 | 2024-10-16 | 136.0 | 135.75999450683594 | 137.13999938964844 | 135.32000732421875 | 1876035 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126240 | 2024-10-15 | 133.47999572753906 | 135.1199951171875 | 135.32000732421875 | 132.10000610351562 | 1002500 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134486 | 2024-10-14 | 133.47999572753906 | 135.1199951171875 | 135.32000732421875 | 132.10000610351562 | 1002500 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126239 | 2024-10-12 | 127.73999786376953 | 132.9199981689453 | 133.4600067138672 | 126.26000213623047 | 2374608 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126238 | 2024-10-11 | 126.05999755859375 | 127.9000015258789 | 128.9199981689453 | 125.9800033569336 | 892814 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126237 | 2024-10-10 | 126.44000244140625 | 127.44000244140625 | 127.44000244140625 | 125.16000366210938 | 1308104 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126236 | 2024-10-09 | 126.37999725341797 | 126.33999633789062 | 126.91999816894531 | 124.72000122070312 | 1118793 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126235 | 2024-10-08 | 127.58000183105469 | 127.4000015258789 | 128.0 | 125.66000366210938 | 859131 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134485 | 2024-10-07 | 127.58000183105469 | 127.4000015258789 | 128.0 | 125.66000366210938 | 859131 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126234 | 2024-10-05 | 126.27999877929688 | 126.83999633789062 | 127.54000091552734 | 125.55999755859375 | 1519047 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126233 | 2024-10-04 | 127.27999877929688 | 126.55999755859375 | 127.77999877929688 | 125.72000122070312 | 1739994 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126232 | 2024-10-03 | 128.6999969482422 | 127.33999633789062 | 129.25999450683594 | 127.19999694824219 | 1861096 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126231 | 2024-10-02 | 131.63999938964844 | 128.74000549316406 | 132.9199981689453 | 128.27999877929688 | 1423798 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126230 | 2024-10-01 | 133.44000244140625 | 131.22000122070312 | 133.52000427246094 | 131.22000122070312 | 1416305 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134484 | 2024-09-30 | 133.44000244140625 | 131.22000122070312 | 133.52000427246094 | 131.22000122070312 | 1416305 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126229 | 2024-09-28 | 133.8800048828125 | 133.82000732421875 | 134.6199951171875 | 132.47999572753906 | 1561741 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126228 | 2024-09-27 | 134.66000366210938 | 134.33999633789062 | 135.39999389648438 | 133.5399932861328 | 991631 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126227 | 2024-09-26 | 133.86000061035156 | 133.5 | 134.1999969482422 | 133.05999755859375 | 1063446 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126226 | 2024-09-25 | 134.5 | 134.9199981689453 | 134.94000244140625 | 133.66000366210938 | 831978 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126225 | 2024-09-24 | 131.5 | 132.94000244140625 | 133.10000610351562 | 130.9199981689453 | 981964 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134483 | 2024-09-23 | 131.5 | 132.94000244140625 | 133.10000610351562 | 130.9199981689453 | 981964 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126224 | 2024-09-21 | 133.60000610351562 | 130.83999633789062 | 133.89999389648438 | 130.75999450683594 | 2140071 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126223 | 2024-09-20 | 130.24000549316406 | 133.44000244140625 | 133.5 | 129.66000366210938 | 1214582 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126222 | 2024-09-19 | 129.5 | 128.72000122070312 | 130.36000061035156 | 128.5800018310547 | 970965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126221 | 2024-09-18 | 130.0 | 129.72000122070312 | 131.05999755859375 | 128.83999633789062 | 986925 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126220 | 2024-09-17 | 129.6999969482422 | 129.4199981689453 | 130.9199981689453 | 129.3800048828125 | 737384 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134482 | 2024-09-16 | 129.6999969482422 | 129.4199981689453 | 130.9199981689453 | 129.3800048828125 | 737384 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126219 | 2024-09-14 | 130.6999969482422 | 130.5 | 130.94000244140625 | 129.5800018310547 | 1022194 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126218 | 2024-09-13 | 130.9199981689453 | 130.5399932861328 | 131.55999755859375 | 128.9199981689453 | 1143348 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126217 | 2024-09-12 | 130.55999755859375 | 130.22000122070312 | 131.24000549316406 | 128.82000732421875 | 1099145 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126216 | 2024-09-11 | 129.6999969482422 | 130.44000244140625 | 131.32000732421875 | 129.32000732421875 | 948445 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126215 | 2024-09-10 | 129.22000122070312 | 129.75999450683594 | 130.63999938964844 | 128.55999755859375 | 1029445 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134481 | 2024-09-09 | 129.22000122070312 | 129.75999450683594 | 130.63999938964844 | 128.55999755859375 | 1029445 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126214 | 2024-09-07 | 131.22000122070312 | 128.33999633789062 | 132.27999877929688 | 128.33999633789062 | 1524619 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126213 | 2024-09-06 | 132.82000732421875 | 131.74000549316406 | 133.1999969482422 | 130.94000244140625 | 1107690 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126212 | 2024-09-05 | 132.0800018310547 | 133.5800018310547 | 134.32000732421875 | 132.02000427246094 | 1069060 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126211 | 2024-09-04 | 136.8000030517578 | 134.5399932861328 | 137.67999267578125 | 134.05999755859375 | 1125541 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126210 | 2024-09-03 | 138.83999633789062 | 136.9199981689453 | 139.1199951171875 | 136.13999938964844 | 841412 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134480 | 2024-09-02 | 138.83999633789062 | 136.9199981689453 | 139.1199951171875 | 136.13999938964844 | 841412 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126209 | 2024-08-31 | 140.13999938964844 | 138.82000732421875 | 140.9600067138672 | 138.82000732421875 | 1306668 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126208 | 2024-08-30 | 140.97999572753906 | 140.55999755859375 | 142.0399932861328 | 140.36000061035156 | 759692 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126207 | 2024-08-29 | 141.32000732421875 | 140.86000061035156 | 142.52000427246094 | 140.77999877929688 | 696436 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126206 | 2024-08-28 | 141.3800048828125 | 140.86000061035156 | 142.02000427246094 | 140.8000030517578 | 676234 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126205 | 2024-08-27 | 140.86000061035156 | 141.13999938964844 | 141.52000427246094 | 140.13999938964844 | 366350 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134479 | 2024-08-26 | 140.86000061035156 | 141.13999938964844 | 141.52000427246094 | 140.13999938964844 | 366350 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126204 | 2024-08-24 | 139.36000061035156 | 140.8000030517578 | 141.10000610351562 | 139.27999877929688 | 1044758 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126203 | 2024-08-23 | 139.3000030517578 | 138.8800048828125 | 139.9600067138672 | 138.6199951171875 | 479863 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126202 | 2024-08-22 | 138.32000732421875 | 139.10000610351562 | 139.10000610351562 | 138.0399932861328 | 582196 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126201 | 2024-08-21 | 139.0 | 138.47999572753906 | 139.4600067138672 | 138.47999572753906 | 838481 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126200 | 2024-08-20 | 136.89999389648438 | 138.52000427246094 | 138.55999755859375 | 136.0399932861328 | 521201 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134478 | 2024-08-19 | 136.89999389648438 | 138.52000427246094 | 138.55999755859375 | 136.0399932861328 | 521201 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126199 | 2024-08-17 | 137.4199981689453 | 137.6199951171875 | 137.6199951171875 | 136.3000030517578 | 787722 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126198 | 2024-08-16 | 134.97999572753906 | 136.9199981689453 | 136.9199981689453 | 133.86000061035156 | 679925 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126197 | 2024-08-15 | 135.3000030517578 | 134.66000366210938 | 135.3000030517578 | 134.16000366210938 | 545779 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126196 | 2024-08-14 | 134.77999877929688 | 134.33999633789062 | 134.89999389648438 | 133.60000610351562 | 451388 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126195 | 2024-08-13 | 134.74000549316406 | 133.75999450683594 | 135.25999450683594 | 133.36000061035156 | 521011 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134477 | 2024-08-12 | 134.74000549316406 | 133.75999450683594 | 135.25999450683594 | 133.36000061035156 | 521011 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126194 | 2024-08-10 | 134.63999938964844 | 134.36000061035156 | 135.89999389648438 | 133.86000061035156 | 568947 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126193 | 2024-08-09 | 134.05999755859375 | 134.4600067138672 | 135.0399932861328 | 133.13999938964844 | 897446 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126192 | 2024-08-08 | 132.9199981689453 | 135.97999572753906 | 136.16000366210938 | 132.74000549316406 | 1331096 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126191 | 2024-08-07 | 132.24000549316406 | 133.0399932861328 | 134.05999755859375 | 131.25999450683594 | 1599840 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126190 | 2024-08-06 | 129.0399932861328 | 130.5 | 131.25999450683594 | 128.39999389648438 | 1661849 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134476 | 2024-08-05 | 129.0399932861328 | 130.5 | 131.25999450683594 | 128.39999389648438 | 1661849 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126189 | 2024-08-03 | 132.72000122070312 | 131.89999389648438 | 135.27999877929688 | 131.82000732421875 | 1337471 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126188 | 2024-08-02 | 138.8800048828125 | 133.9199981689453 | 139.3800048828125 | 133.9199981689453 | 1328651 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126187 | 2024-08-01 | 140.0 | 139.9600067138672 | 143.22000122070312 | 137.9199981689453 | 2747098 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126186 | 2024-07-31 | 130.75999450683594 | 133.5800018310547 | 133.5800018310547 | 130.1199951171875 | 1000725 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126185 | 2024-07-30 | 131.77999877929688 | 130.22000122070312 | 132.5399932861328 | 129.6199951171875 | 980772 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134475 | 2024-07-29 | 131.77999877929688 | 130.22000122070312 | 132.5399932861328 | 129.6199951171875 | 980772 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126184 | 2024-07-27 | 128.8000030517578 | 130.89999389648438 | 130.9600067138672 | 128.33999633789062 | 1307519 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126183 | 2024-07-26 | 129.55999755859375 | 128.9600067138672 | 129.55999755859375 | 126.66000366210938 | 1769178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126182 | 2024-07-25 | 130.60000610351562 | 130.60000610351562 | 132.22000122070312 | 130.33999633789062 | 1169633 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126181 | 2024-07-24 | 132.1999969482422 | 132.1999969482422 | 132.97999572753906 | 130.5800018310547 | 866254 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126180 | 2024-07-23 | 132.55999755859375 | 132.55999755859375 | 133.36000061035156 | 131.5800018310547 | 668506 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134474 | 2024-07-22 | 132.55999755859375 | 132.55999755859375 | 133.36000061035156 | 131.5800018310547 | 668506 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126179 | 2024-07-20 | 131.4199981689453 | 131.8000030517578 | 132.75999450683594 | 130.8000030517578 | 1217873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126178 | 2024-07-19 | 133.0 | 130.8800048828125 | 133.39999389648438 | 130.8800048828125 | 1113222 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126177 | 2024-07-18 | 133.10000610351562 | 132.0800018310547 | 133.44000244140625 | 131.32000732421875 | 1252265 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126176 | 2024-07-17 | 132.86000061035156 | 133.0 | 133.32000732421875 | 131.9600067138672 | 724663 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126175 | 2024-07-16 | 133.0 | 133.0 | 134.17999267578125 | 132.44000244140625 | 816752 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134473 | 2024-07-15 | 133.0 | 133.0 | 134.17999267578125 | 132.44000244140625 | 816752 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126174 | 2024-07-13 | 132.86000061035156 | 133.36000061035156 | 133.55999755859375 | 131.77999877929688 | 1256030 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126173 | 2024-07-12 | 133.44000244140625 | 131.9600067138672 | 133.63999938964844 | 131.9600067138672 | 1040015 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126172 | 2024-07-11 | 131.8800048828125 | 133.3000030517578 | 134.25999450683594 | 131.02000427246094 | 781693 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126171 | 2024-07-10 | 135.5399932861328 | 131.83999633789062 | 135.60000610351562 | 131.83999633789062 | 1305788 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126170 | 2024-07-09 | 135.47999572753906 | 135.67999267578125 | 137.25999450683594 | 135.0 | 780603 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134472 | 2024-07-08 | 135.47999572753906 | 135.67999267578125 | 137.25999450683594 | 135.0 | 780603 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126169 | 2024-07-06 | 137.0 | 136.27999877929688 | 138.13999938964844 | 136.16000366210938 | 932154 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126168 | 2024-07-05 | 136.89999389648438 | 136.10000610351562 | 137.27999877929688 | 135.33999633789062 | 747860 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126167 | 2024-07-04 | 132.55999755859375 | 135.83999633789062 | 136.10000610351562 | 132.13999938964844 | 1542202 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126166 | 2024-07-03 | 130.0 | 131.8800048828125 | 132.10000610351562 | 129.83999633789062 | 1263918 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126165 | 2024-07-02 | 131.33999633789062 | 131.63999938964844 | 132.6999969482422 | 130.39999389648438 | 1469971 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134471 | 2024-07-01 | 131.33999633789062 | 131.63999938964844 | 132.6999969482422 | 130.39999389648438 | 1469971 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126164 | 2024-06-29 | 130.6199951171875 | 128.25999450683594 | 130.6199951171875 | 127.54000091552734 | 2179598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126163 | 2024-06-28 | 132.0 | 130.63999938964844 | 132.47999572753906 | 129.8800048828125 | 1535124 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126162 | 2024-06-27 | 135.13999938964844 | 130.97999572753906 | 137.3800048828125 | 129.10000610351562 | 3087889 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126161 | 2024-06-26 | 135.0 | 134.77999877929688 | 136.83999633789062 | 129.9600067138672 | 8026551 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126160 | 2024-06-25 | 148.55999755859375 | 148.77999877929688 | 149.39999389648438 | 148.0 | 901064 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134470 | 2024-06-24 | 148.55999755859375 | 148.77999877929688 | 149.39999389648438 | 148.0 | 901064 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126159 | 2024-06-22 | 148.8800048828125 | 148.5800018310547 | 149.10000610351562 | 147.5399932861328 | 1930361 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126158 | 2024-06-21 | 148.32000732421875 | 148.75999450683594 | 148.9600067138672 | 147.74000549316406 | 825723 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126157 | 2024-06-20 | 148.5 | 147.94000244140625 | 148.77999877929688 | 147.6199951171875 | 563567 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126156 | 2024-06-19 | 147.67999267578125 | 148.1199951171875 | 148.39999389648438 | 146.25999450683594 | 1115394 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126155 | 2024-06-18 | 144.82000732421875 | 145.8000030517578 | 145.8000030517578 | 142.83999633789062 | 1150087 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134469 | 2024-06-17 | 144.82000732421875 | 145.8000030517578 | 145.8000030517578 | 142.83999633789062 | 1150087 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126154 | 2024-06-15 | 145.60000610351562 | 143.82000732421875 | 145.82000732421875 | 141.74000549316406 | 1550146 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126153 | 2024-06-14 | 149.0 | 145.8000030517578 | 149.3000030517578 | 145.8000030517578 | 1381745 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126152 | 2024-06-13 | 149.3000030517578 | 149.36000061035156 | 149.9199981689453 | 148.13999938964844 | 768246 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126151 | 2024-06-12 | 150.0 | 148.5 | 150.6199951171875 | 147.1199951171875 | 975649 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126150 | 2024-06-11 | 147.8800048828125 | 149.4600067138672 | 149.4600067138672 | 146.60000610351562 | 1097412 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134468 | 2024-06-10 | 147.8800048828125 | 149.4600067138672 | 149.4600067138672 | 146.60000610351562 | 1097412 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126149 | 2024-06-08 | 153.0 | 150.0 | 153.13999938964844 | 148.74000549316406 | 1351369 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126148 | 2024-06-07 | 153.77999877929688 | 153.52000427246094 | 154.3800048828125 | 152.6199951171875 | 759232 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126147 | 2024-06-06 | 153.47999572753906 | 153.17999267578125 | 154.32000732421875 | 152.67999267578125 | 1013855 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126146 | 2024-06-05 | 154.63999938964844 | 152.60000610351562 | 155.8000030517578 | 152.27999877929688 | 1307181 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126145 | 2024-06-04 | 157.17999267578125 | 155.3000030517578 | 157.74000549316406 | 154.6999969482422 | 824743 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134467 | 2024-06-03 | 157.17999267578125 | 155.3000030517578 | 157.74000549316406 | 154.6999969482422 | 824743 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126144 | 2024-06-01 | 159.33999633789062 | 155.89999389648438 | 159.74000549316406 | 154.4199981689453 | 1980687 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126143 | 2024-05-31 | 156.13999938964844 | 159.10000610351562 | 160.05999755859375 | 156.0 | 720517 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126142 | 2024-05-30 | 157.83999633789062 | 156.74000549316406 | 158.1199951171875 | 156.3000030517578 | 699281 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126141 | 2024-05-29 | 159.6999969482422 | 158.4600067138672 | 160.5 | 157.74000549316406 | 541144 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126140 | 2024-05-28 | 159.0 | 159.4600067138672 | 159.4600067138672 | 158.24000549316406 | 449470 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134466 | 2024-05-27 | 159.0 | 159.4600067138672 | 159.4600067138672 | 158.24000549316406 | 449470 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126139 | 2024-05-25 | 160.3000030517578 | 159.1199951171875 | 160.4199981689453 | 158.4199981689453 | 880872 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126138 | 2024-05-24 | 160.5 | 161.27999877929688 | 161.86000061035156 | 159.94000244140625 | 659453 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126137 | 2024-05-23 | 162.0 | 160.39999389648438 | 162.4600067138672 | 160.3800048828125 | 484633 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126136 | 2024-05-22 | 161.24000549316406 | 161.33999633789062 | 161.8800048828125 | 159.17999267578125 | 586277 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126135 | 2024-05-21 | 159.32000732421875 | 160.94000244140625 | 161.4199981689453 | 158.94000244140625 | 423939 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134465 | 2024-05-20 | 159.32000732421875 | 160.94000244140625 | 161.4199981689453 | 158.94000244140625 | 423939 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126134 | 2024-05-18 | 158.1199951171875 | 158.9600067138672 | 159.36000061035156 | 157.83999633789062 | 650935 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126133 | 2024-05-17 | 159.6999969482422 | 158.9600067138672 | 159.8800048828125 | 158.0 | 486353 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126132 | 2024-05-16 | 159.52000427246094 | 160.0 | 160.27999877929688 | 158.9199981689453 | 596561 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126131 | 2024-05-15 | 157.72000122070312 | 158.6999969482422 | 158.6999969482422 | 157.0399932861328 | 660035 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126130 | 2024-05-14 | 159.5399932861328 | 157.9600067138672 | 159.89999389648438 | 156.72000122070312 | 800257 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134464 | 2024-05-13 | 159.5399932861328 | 157.9600067138672 | 159.89999389648438 | 156.72000122070312 | 800257 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126129 | 2024-05-11 | 162.8800048828125 | 159.83999633789062 | 163.36000061035156 | 159.77999877929688 | 1091006 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126128 | 2024-05-10 | 161.3000030517578 | 162.44000244140625 | 162.44000244140625 | 160.5399932861328 | 534533 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126127 | 2024-05-09 | 159.75999450683594 | 161.52000427246094 | 162.82000732421875 | 159.5399932861328 | 996224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126126 | 2024-05-08 | 157.9199981689453 | 158.86000061035156 | 159.0 | 157.0800018310547 | 1009859 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126125 | 2024-05-07 | 154.6199951171875 | 156.66000366210938 | 156.9199981689453 | 154.39999389648438 | 644331 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134463 | 2024-05-06 | 154.6199951171875 | 156.66000366210938 | 156.9199981689453 | 154.39999389648438 | 644331 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126124 | 2024-05-04 | 154.1199951171875 | 154.33999633789062 | 155.52000427246094 | 153.4600067138672 | 698663 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126123 | 2024-05-03 | 154.52000427246094 | 153.5800018310547 | 154.55999755859375 | 153.13999938964844 | 1064174 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134462 | 2024-05-02 | 154.52000427246094 | 153.5800018310547 | 154.55999755859375 | 153.13999938964844 | 1064174 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126122 | 2024-05-01 | 156.0800018310547 | 154.67999267578125 | 157.02000427246094 | 154.66000366210938 | 980418 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126121 | 2024-04-30 | 157.5 | 155.89999389648438 | 157.89999389648438 | 154.10000610351562 | 931973 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134461 | 2024-04-29 | 157.5 | 155.89999389648438 | 157.89999389648438 | 154.10000610351562 | 931973 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126120 | 2024-04-27 | 158.0 | 157.05999755859375 | 158.3800048828125 | 153.72000122070312 | 1451375 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126119 | 2024-04-26 | 162.0 | 158.52000427246094 | 162.05999755859375 | 156.97999572753906 | 1103569 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126118 | 2024-04-25 | 162.47999572753906 | 162.22000122070312 | 164.74000549316406 | 162.1999969482422 | 882510 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126117 | 2024-04-24 | 161.39999389648438 | 162.72000122070312 | 163.02000427246094 | 160.63999938964844 | 777110 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126116 | 2024-04-23 | 160.0800018310547 | 161.44000244140625 | 161.55999755859375 | 159.47999572753906 | 663910 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134460 | 2024-04-22 | 160.0800018310547 | 161.44000244140625 | 161.55999755859375 | 159.47999572753906 | 663910 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126115 | 2024-04-20 | 158.24000549316406 | 160.0399932861328 | 160.89999389648438 | 157.5800018310547 | 1027924 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126114 | 2024-04-19 | 161.22000122070312 | 160.66000366210938 | 161.60000610351562 | 158.89999389648438 | 779681 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126113 | 2024-04-18 | 158.86000061035156 | 159.89999389648438 | 161.55999755859375 | 158.5 | 686238 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126112 | 2024-04-17 | 159.17999267578125 | 159.0 | 159.60000610351562 | 156.8800048828125 | 962480 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126111 | 2024-04-16 | 164.17999267578125 | 163.60000610351562 | 165.44000244140625 | 162.8800048828125 | 747423 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134459 | 2024-04-15 | 164.17999267578125 | 163.60000610351562 | 165.44000244140625 | 162.8800048828125 | 747423 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126110 | 2024-04-13 | 163.6999969482422 | 162.89999389648438 | 165.27999877929688 | 162.44000244140625 | 869468 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126109 | 2024-04-12 | 164.4199981689453 | 162.25999450683594 | 165.63999938964844 | 161.47999572753906 | 1329030 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126108 | 2024-04-11 | 164.6999969482422 | 164.22000122070312 | 165.13999938964844 | 162.6999969482422 | 860292 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126107 | 2024-04-10 | 170.0 | 164.67999267578125 | 170.10000610351562 | 164.36000061035156 | 968152 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126106 | 2024-04-09 | 168.3800048828125 | 170.5399932861328 | 171.22000122070312 | 168.3800048828125 | 704242 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134458 | 2024-04-08 | 168.3800048828125 | 170.5399932861328 | 171.22000122070312 | 168.3800048828125 | 704242 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126105 | 2024-04-06 | 166.52000427246094 | 168.02000427246094 | 168.0399932861328 | 165.24000549316406 | 992965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126104 | 2024-04-05 | 168.0 | 167.9600067138672 | 169.05999755859375 | 167.52000427246094 | 556088 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126103 | 2024-04-04 | 166.55999755859375 | 168.05999755859375 | 168.05999755859375 | 166.10000610351562 | 879615 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126102 | 2024-04-03 | 170.52000427246094 | 167.16000366210938 | 171.10000610351562 | 166.44000244140625 | 1383719 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134457 | 2024-04-02 | 170.52000427246094 | 167.16000366210938 | 171.10000610351562 | 166.44000244140625 | 1383719 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 126101 | 2024-03-29 | 171.22000122070312 | 170.72000122070312 | 172.36000061035156 | 170.44000244140625 | 969451 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126100 | 2024-03-28 | 171.10000610351562 | 171.60000610351562 | 172.77999877929688 | 170.8000030517578 | 842082 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126099 | 2024-03-27 | 170.1199951171875 | 170.63999938964844 | 171.10000610351562 | 169.6199951171875 | 742568 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126098 | 2024-03-26 | 169.94000244140625 | 170.1199951171875 | 170.6199951171875 | 169.47999572753906 | 794259 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126097 | 2024-03-23 | 169.86000061035156 | 169.89999389648438 | 170.8800048828125 | 169.33999633789062 | 820072 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126096 | 2024-03-22 | 170.0 | 169.3000030517578 | 170.32000732421875 | 168.10000610351562 | 860478 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126095 | 2024-03-21 | 166.13999938964844 | 168.05999755859375 | 168.55999755859375 | 165.82000732421875 | 778673 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126094 | 2024-03-20 | 165.0 | 166.17999267578125 | 167.39999389648438 | 164.9199981689453 | 1160132 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126093 | 2024-03-19 | 162.3000030517578 | 163.22000122070312 | 164.16000366210938 | 162.25999450683594 | 717220 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126092 | 2024-03-16 | 160.75999450683594 | 162.75999450683594 | 163.4600067138672 | 160.44000244140625 | 1954259 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126091 | 2024-03-15 | 160.0 | 160.36000061035156 | 161.89999389648438 | 160.0 | 785867 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126090 | 2024-03-14 | 158.3800048828125 | 159.27999877929688 | 159.8800048828125 | 157.75999450683594 | 794822 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126089 | 2024-03-13 | 157.24000549316406 | 158.0 | 158.1199951171875 | 155.3800048828125 | 741099 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126088 | 2024-03-12 | 157.77999877929688 | 156.8000030517578 | 158.33999633789062 | 156.52000427246094 | 590487 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126087 | 2024-03-09 | 157.94000244140625 | 158.05999755859375 | 158.25999450683594 | 156.39999389648438 | 642004 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126086 | 2024-03-08 | 157.67999267578125 | 158.33999633789062 | 158.66000366210938 | 156.74000549316406 | 866530 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126085 | 2024-03-07 | 158.89999389648438 | 158.24000549316406 | 159.32000732421875 | 156.66000366210938 | 721324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126084 | 2024-03-06 | 156.0 | 157.5800018310547 | 157.94000244140625 | 155.97999572753906 | 783685 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126083 | 2024-03-05 | 152.52000427246094 | 155.36000061035156 | 155.86000061035156 | 152.3000030517578 | 762008 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126082 | 2024-03-02 | 154.0 | 152.63999938964844 | 154.1199951171875 | 152.24000549316406 | 726414 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126081 | 2024-03-01 | 153.39999389648438 | 152.94000244140625 | 154.0800018310547 | 152.13999938964844 | 1661200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126080 | 2024-02-29 | 148.5 | 153.72000122070312 | 153.75999450683594 | 148.16000366210938 | 1324901 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126079 | 2024-02-28 | 147.77999877929688 | 148.0 | 148.86000061035156 | 147.32000732421875 | 694053 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126078 | 2024-02-27 | 147.4199981689453 | 147.33999633789062 | 148.1999969482422 | 147.13999938964844 | 637444 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126077 | 2024-02-24 | 147.4600067138672 | 147.9600067138672 | 148.3000030517578 | 146.5 | 770288 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126076 | 2024-02-23 | 146.6199951171875 | 147.27999877929688 | 147.8800048828125 | 145.82000732421875 | 1003076 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126075 | 2024-02-22 | 145.8800048828125 | 145.86000061035156 | 145.8800048828125 | 144.74000549316406 | 773132 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126074 | 2024-02-21 | 143.8800048828125 | 144.9600067138672 | 145.5 | 143.67999267578125 | 958711 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126073 | 2024-02-20 | 145.52000427246094 | 144.3000030517578 | 146.22000122070312 | 143.8800048828125 | 745823 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126072 | 2024-02-17 | 148.67999267578125 | 146.33999633789062 | 149.1199951171875 | 144.97999572753906 | 1571303 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126071 | 2024-02-16 | 146.89999389648438 | 148.89999389648438 | 151.05999755859375 | 146.4199981689453 | 1571189 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126070 | 2024-02-15 | 148.9199981689453 | 150.25999450683594 | 152.13999938964844 | 148.6999969482422 | 737958 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126069 | 2024-02-14 | 149.16000366210938 | 148.89999389648438 | 149.4199981689453 | 147.1999969482422 | 762626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126068 | 2024-02-13 | 150.5 | 149.9600067138672 | 150.8000030517578 | 148.5 | 604510 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126067 | 2024-02-10 | 151.67999267578125 | 150.52000427246094 | 152.17999267578125 | 146.89999389648438 | 1188882 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126066 | 2024-02-09 | 151.4600067138672 | 151.33999633789062 | 151.97999572753906 | 150.0 | 599243 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126065 | 2024-02-08 | 152.3000030517578 | 150.67999267578125 | 152.82000732421875 | 150.67999267578125 | 539351 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126064 | 2024-02-07 | 149.83999633789062 | 151.74000549316406 | 152.1999969482422 | 149.83999633789062 | 595116 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126063 | 2024-02-06 | 149.13999938964844 | 149.05999755859375 | 149.9199981689453 | 148.44000244140625 | 590174 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126062 | 2024-02-03 | 148.4199981689453 | 149.3000030517578 | 149.66000366210938 | 148.0 | 690848 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126061 | 2024-02-02 | 147.22000122070312 | 147.39999389648438 | 147.94000244140625 | 146.89999389648438 | 620148 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126060 | 2024-02-01 | 150.0 | 147.8000030517578 | 150.13999938964844 | 147.44000244140625 | 966380 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126059 | 2024-01-31 | 150.0 | 149.86000061035156 | 151.39999389648438 | 149.4199981689453 | 504504 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126058 | 2024-01-30 | 149.60000610351562 | 149.0800018310547 | 150.13999938964844 | 148.83999633789062 | 621659 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126057 | 2024-01-27 | 148.55999755859375 | 149.27999877929688 | 149.39999389648438 | 148.24000549316406 | 796083 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126056 | 2024-01-26 | 148.0399932861328 | 148.47999572753906 | 149.02000427246094 | 147.1199951171875 | 605445 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126055 | 2024-01-25 | 148.0399932861328 | 146.74000549316406 | 148.27999877929688 | 144.72000122070312 | 1061225 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126054 | 2024-01-24 | 150.5 | 148.0 | 150.83999633789062 | 147.1999969482422 | 1031495 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126053 | 2024-01-23 | 149.97999572753906 | 150.0399932861328 | 150.6199951171875 | 149.33999633789062 | 671727 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126052 | 2024-01-20 | 150.0 | 148.83999633789062 | 150.47999572753906 | 148.16000366210938 | 763117 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126051 | 2024-01-19 | 147.25999450683594 | 150.0399932861328 | 150.24000549316406 | 147.0 | 829239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126050 | 2024-01-18 | 146.39999389648438 | 147.0399932861328 | 147.3800048828125 | 145.94000244140625 | 737603 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126049 | 2024-01-17 | 147.60000610351562 | 147.66000366210938 | 148.5800018310547 | 146.6999969482422 | 701781 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126048 | 2024-01-16 | 149.0 | 148.02000427246094 | 149.3000030517578 | 147.9600067138672 | 642180 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126047 | 2024-01-13 | 145.8000030517578 | 149.1999969482422 | 149.1999969482422 | 145.60000610351562 | 1485150 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126046 | 2024-01-12 | 144.72000122070312 | 143.8800048828125 | 145.22000122070312 | 143.66000366210938 | 651259 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126045 | 2024-01-11 | 142.97999572753906 | 144.0399932861328 | 144.63999938964844 | 142.83999633789062 | 472460 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126044 | 2024-01-10 | 144.75999450683594 | 143.1199951171875 | 144.77999877929688 | 142.44000244140625 | 673117 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126043 | 2024-01-09 | 141.5 | 143.1999969482422 | 143.5800018310547 | 140.66000366210938 | 747456 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126042 | 2024-01-06 | 138.25999450683594 | 139.6999969482422 | 140.16000366210938 | 138.13999938964844 | 585324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126041 | 2024-01-05 | 137.5800018310547 | 139.3800048828125 | 139.72000122070312 | 137.5 | 815848 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126040 | 2024-01-04 | 140.47999572753906 | 137.16000366210938 | 140.9199981689453 | 136.6199951171875 | 873134 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126039 | 2024-01-03 | 140.3800048828125 | 141.27999877929688 | 142.39999389648438 | 140.1199951171875 | 832401 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126038 | 2023-12-30 | 139.4600067138672 | 139.77999877929688 | 140.4199981689453 | 139.4600067138672 | 437768 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126037 | 2023-12-29 | 139.83999633789062 | 139.67999267578125 | 140.17999267578125 | 139.4600067138672 | 502781 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126036 | 2023-12-28 | 139.75999450683594 | 139.4199981689453 | 140.02000427246094 | 139.02000427246094 | 489581 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126035 | 2023-12-23 | 138.72000122070312 | 139.44000244140625 | 140.16000366210938 | 138.33999633789062 | 550002 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126034 | 2023-12-22 | 137.0 | 138.52000427246094 | 138.83999633789062 | 136.8000030517578 | 914681 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126033 | 2023-12-21 | 140.0800018310547 | 137.8800048828125 | 140.16000366210938 | 137.66000366210938 | 948657 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126032 | 2023-12-20 | 139.27999877929688 | 139.8800048828125 | 140.10000610351562 | 138.97999572753906 | 908296 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126031 | 2023-12-19 | 139.32000732421875 | 139.17999267578125 | 139.5399932861328 | 138.60000610351562 | 950588 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126030 | 2023-12-16 | 140.5399932861328 | 139.52000427246094 | 141.63999938964844 | 138.8000030517578 | 2828355 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126029 | 2023-12-15 | 142.8000030517578 | 140.05999755859375 | 143.97999572753906 | 139.55999755859375 | 1920121 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126028 | 2023-12-14 | 143.0 | 142.3000030517578 | 143.44000244140625 | 142.3000030517578 | 801877 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126027 | 2023-12-13 | 141.9199981689453 | 142.67999267578125 | 142.8000030517578 | 140.1999969482422 | 1127503 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126026 | 2023-12-12 | 142.0399932861328 | 142.3000030517578 | 142.97999572753906 | 141.9199981689453 | 1087430 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126025 | 2023-12-09 | 139.67999267578125 | 141.82000732421875 | 142.02000427246094 | 139.27999877929688 | 1014223 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126024 | 2023-12-08 | 138.0 | 138.36000061035156 | 138.6199951171875 | 137.5800018310547 | 745169 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126023 | 2023-12-07 | 136.74000549316406 | 138.3000030517578 | 139.27999877929688 | 136.02000427246094 | 1020974 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126022 | 2023-12-06 | 136.5 | 136.55999755859375 | 137.0 | 135.24000549316406 | 1169855 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126021 | 2023-12-05 | 137.89999389648438 | 137.02000427246094 | 138.6199951171875 | 137.02000427246094 | 816260 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126020 | 2023-12-02 | 137.1199951171875 | 138.0800018310547 | 138.3000030517578 | 136.9199981689453 | 1030736 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126019 | 2023-12-01 | 135.8000030517578 | 136.1999969482422 | 136.4199981689453 | 134.89999389648438 | 1604084 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126018 | 2023-11-30 | 134.47999572753906 | 135.55999755859375 | 136.77999877929688 | 134.32000732421875 | 914186 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126017 | 2023-11-29 | 133.66000366210938 | 134.55999755859375 | 134.9199981689453 | 133.4199981689453 | 892232 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126016 | 2023-11-28 | 134.75999450683594 | 133.60000610351562 | 134.9199981689453 | 133.60000610351562 | 725870 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126015 | 2023-11-25 | 134.6999969482422 | 134.66000366210938 | 135.5399932861328 | 134.6199951171875 | 713509 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126014 | 2023-11-24 | 133.9600067138672 | 134.5800018310547 | 135.63999938964844 | 133.63999938964844 | 695308 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126013 | 2023-11-23 | 133.8800048828125 | 134.0 | 134.10000610351562 | 132.66000366210938 | 743890 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126012 | 2023-11-22 | 132.9600067138672 | 133.75999450683594 | 133.94000244140625 | 132.39999389648438 | 703963 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126011 | 2023-11-21 | 132.6999969482422 | 133.0399932861328 | 133.9600067138672 | 132.4600067138672 | 821385 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126010 | 2023-11-18 | 131.8000030517578 | 132.25999450683594 | 132.3000030517578 | 130.8000030517578 | 1069193 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126009 | 2023-11-17 | 131.8000030517578 | 131.4600067138672 | 132.3000030517578 | 131.0 | 762024 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126008 | 2023-11-16 | 131.5 | 131.1999969482422 | 132.10000610351562 | 130.6199951171875 | 850250 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126007 | 2023-11-15 | 129.52000427246094 | 131.63999938964844 | 132.32000732421875 | 129.0800018310547 | 1071612 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126006 | 2023-11-14 | 128.9199981689453 | 130.24000549316406 | 130.8800048828125 | 128.82000732421875 | 943879 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126005 | 2023-11-11 | 128.25999450683594 | 128.47999572753906 | 128.82000732421875 | 126.76000213623047 | 969359 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126004 | 2023-11-10 | 129.1199951171875 | 127.86000061035156 | 129.33999633789062 | 126.05999755859375 | 1292803 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126003 | 2023-11-09 | 129.0800018310547 | 130.3800048828125 | 130.67999267578125 | 128.4199981689453 | 986440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126002 | 2023-11-08 | 128.3000030517578 | 129.1999969482422 | 129.3800048828125 | 127.73999786376953 | 681792 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126001 | 2023-11-07 | 128.9199981689453 | 128.4199981689453 | 129.63999938964844 | 128.25999450683594 | 723961 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 126000 | 2023-11-04 | 128.86000061035156 | 129.05999755859375 | 129.89999389648438 | 127.81999969482422 | 834704 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125999 | 2023-11-03 | 128.8000030517578 | 129.05999755859375 | 129.86000061035156 | 128.3000030517578 | 759922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125998 | 2023-11-02 | 126.69999694824219 | 127.94000244140625 | 128.36000061035156 | 125.95999908447266 | 696140 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125997 | 2023-11-01 | 126.9800033569336 | 126.27999877929688 | 126.9800033569336 | 124.80000305175781 | 728586 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125996 | 2023-10-31 | 125.4000015258789 | 126.19999694824219 | 126.66000366210938 | 125.26000213623047 | 644996 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125995 | 2023-10-28 | 127.83999633789062 | 124.95999908447266 | 127.87999725341797 | 124.22000122070312 | 837215 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125994 | 2023-10-27 | 124.69999694824219 | 126.44000244140625 | 126.86000061035156 | 124.16000366210938 | 868191 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125993 | 2023-10-26 | 124.27999877929688 | 125.04000091552734 | 125.54000091552734 | 123.55999755859375 | 793698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125992 | 2023-10-25 | 122.9000015258789 | 125.16000366210938 | 127.27999877929688 | 122.4000015258789 | 1206138 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125991 | 2023-10-24 | 121.76000213623047 | 122.5 | 122.5199966430664 | 120.27999877929688 | 669839 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134456 | 2023-10-23 | 121.76000213623047 | 122.5 | 122.5199966430664 | 120.27999877929688 | 669839 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125990 | 2023-10-21 | 122.72000122070312 | 121.26000213623047 | 122.77999877929688 | 121.26000213623047 | 851264 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125989 | 2023-10-20 | 123.5199966430664 | 123.9000015258789 | 124.13999938964844 | 122.4000015258789 | 959153 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125988 | 2023-10-19 | 126.33999633789062 | 124.72000122070312 | 126.77999877929688 | 124.58000183105469 | 815763 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125987 | 2023-10-18 | 124.31999969482422 | 127.30000305175781 | 127.4000015258789 | 124.26000213623047 | 1027384 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125986 | 2023-10-17 | 121.83999633789062 | 122.94000244140625 | 123.58000183105469 | 121.0199966430664 | 758317 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134455 | 2023-10-16 | 121.83999633789062 | 122.94000244140625 | 123.58000183105469 | 121.0199966430664 | 758317 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125985 | 2023-10-14 | 125.86000061035156 | 121.95999908447266 | 126.0999984741211 | 121.81999969482422 | 1005491 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125984 | 2023-10-13 | 127.83999633789062 | 125.76000213623047 | 128.10000610351562 | 125.72000122070312 | 899820 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125983 | 2023-10-12 | 125.91999816894531 | 126.31999969482422 | 126.44000244140625 | 124.68000030517578 | 932524 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125982 | 2023-10-11 | 123.9000015258789 | 125.5999984741211 | 125.73999786376953 | 123.63999938964844 | 1003082 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125981 | 2023-10-10 | 123.9800033569336 | 123.08000183105469 | 124.27999877929688 | 122.54000091552734 | 830382 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134454 | 2023-10-09 | 123.9800033569336 | 123.08000183105469 | 124.27999877929688 | 122.54000091552734 | 830382 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125980 | 2023-10-07 | 123.5999984741211 | 124.27999877929688 | 124.33999633789062 | 122.36000061035156 | 766260 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125979 | 2023-10-06 | 124.16000366210938 | 123.5199966430664 | 124.26000213623047 | 122.95999908447266 | 589204 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125978 | 2023-10-05 | 123.94000244140625 | 123.54000091552734 | 124.9000015258789 | 123.26000213623047 | 647672 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125977 | 2023-10-04 | 124.5999984741211 | 124.31999969482422 | 125.69999694824219 | 123.95999908447266 | 834710 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125976 | 2023-10-03 | 127.9800033569336 | 125.55999755859375 | 128.4600067138672 | 125.4800033569336 | 769422 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134453 | 2023-10-02 | 127.9800033569336 | 125.55999755859375 | 128.4600067138672 | 125.4800033569336 | 769422 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125975 | 2023-09-30 | 126.4000015258789 | 126.9800033569336 | 128.27999877929688 | 125.9000015258789 | 1177842 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125974 | 2023-09-29 | 124.19999694824219 | 126.73999786376953 | 126.81999969482422 | 123.94000244140625 | 1028866 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125973 | 2023-09-28 | 123.5199966430664 | 124.0 | 124.16000366210938 | 122.87999725341797 | 828813 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125972 | 2023-09-27 | 122.76000213623047 | 123.58000183105469 | 124.95999908447266 | 121.05999755859375 | 1064435 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125971 | 2023-09-26 | 123.80000305175781 | 122.95999908447266 | 124.68000030517578 | 122.16000366210938 | 1130558 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134452 | 2023-09-25 | 123.80000305175781 | 122.95999908447266 | 124.68000030517578 | 122.16000366210938 | 1130558 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125970 | 2023-09-23 | 124.68000030517578 | 123.87999725341797 | 125.19999694824219 | 123.62000274658203 | 1211999 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125969 | 2023-09-22 | 128.27999877929688 | 125.5199966430664 | 128.55999755859375 | 125.5199966430664 | 1341077 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125968 | 2023-09-21 | 129.47999572753906 | 129.63999938964844 | 130.39999389648438 | 128.83999633789062 | 637125 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125967 | 2023-09-20 | 129.44000244140625 | 129.27999877929688 | 130.32000732421875 | 129.05999755859375 | 553728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125966 | 2023-09-19 | 131.39999389648438 | 130.0399932861328 | 131.5 | 129.74000549316406 | 537506 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134451 | 2023-09-18 | 131.39999389648438 | 130.0399932861328 | 131.5 | 129.74000549316406 | 537506 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125965 | 2023-09-16 | 131.3000030517578 | 131.32000732421875 | 132.3000030517578 | 130.52000427246094 | 1987024 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125964 | 2023-09-15 | 130.0 | 130.39999389648438 | 130.67999267578125 | 129.0800018310547 | 1174269 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125963 | 2023-09-14 | 130.44000244140625 | 130.52000427246094 | 131.1199951171875 | 128.86000061035156 | 842987 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125962 | 2023-09-13 | 133.72000122070312 | 130.47999572753906 | 133.83999633789062 | 130.0 | 1333446 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125961 | 2023-09-12 | 135.97999572753906 | 133.66000366210938 | 136.0 | 132.4600067138672 | 1391017 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134450 | 2023-09-11 | 135.97999572753906 | 133.66000366210938 | 136.0 | 132.4600067138672 | 1391017 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125960 | 2023-09-09 | 136.47999572753906 | 135.44000244140625 | 136.6199951171875 | 133.6999969482422 | 839474 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125959 | 2023-09-08 | 133.8000030517578 | 136.4199981689453 | 137.1999969482422 | 133.52000427246094 | 869871 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125958 | 2023-09-07 | 133.24000549316406 | 133.94000244140625 | 134.86000061035156 | 132.72000122070312 | 627236 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125957 | 2023-09-06 | 133.5399932861328 | 134.10000610351562 | 134.82000732421875 | 132.52000427246094 | 536320 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125956 | 2023-09-05 | 134.02000427246094 | 134.17999267578125 | 135.5399932861328 | 133.82000732421875 | 356266 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134449 | 2023-09-04 | 134.02000427246094 | 134.17999267578125 | 135.5399932861328 | 133.82000732421875 | 356266 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125955 | 2023-09-02 | 135.0 | 133.86000061035156 | 135.60000610351562 | 133.74000549316406 | 704339 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125954 | 2023-09-01 | 134.25999450683594 | 135.3800048828125 | 136.17999267578125 | 134.13999938964844 | 1310388 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125953 | 2023-08-31 | 132.89999389648438 | 133.83999633789062 | 134.22000122070312 | 131.60000610351562 | 590311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125952 | 2023-08-30 | 132.5 | 132.55999755859375 | 132.72000122070312 | 131.33999633789062 | 727895 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125951 | 2023-08-29 | 131.0 | 132.24000549316406 | 132.24000549316406 | 130.4199981689453 | 657688 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134448 | 2023-08-28 | 131.0 | 132.24000549316406 | 132.24000549316406 | 130.4199981689453 | 657688 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125950 | 2023-08-26 | 128.5800018310547 | 129.8800048828125 | 130.94000244140625 | 128.17999267578125 | 657395 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125949 | 2023-08-25 | 130.5399932861328 | 129.32000732421875 | 131.9199981689453 | 129.3000030517578 | 566409 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125948 | 2023-08-24 | 129.17999267578125 | 130.02000427246094 | 130.24000549316406 | 129.02000427246094 | 544424 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125947 | 2023-08-23 | 128.44000244140625 | 128.94000244140625 | 129.8800048828125 | 128.3000030517578 | 569900 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125946 | 2023-08-22 | 126.9000015258789 | 128.1199951171875 | 128.52000427246094 | 126.80000305175781 | 723824 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134447 | 2023-08-21 | 126.9000015258789 | 128.1199951171875 | 128.52000427246094 | 126.80000305175781 | 723824 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125945 | 2023-08-19 | 127.0 | 126.69999694824219 | 127.19999694824219 | 125.26000213623047 | 717897 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125944 | 2023-08-18 | 128.0 | 127.58000183105469 | 128.83999633789062 | 126.95999908447266 | 489903 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125943 | 2023-08-17 | 128.32000732421875 | 128.67999267578125 | 129.5399932861328 | 128.13999938964844 | 445722 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125942 | 2023-08-16 | 130.72000122070312 | 128.94000244140625 | 130.74000549316406 | 128.52000427246094 | 585685 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125941 | 2023-08-15 | 130.55999755859375 | 130.63999938964844 | 131.0800018310547 | 129.63999938964844 | 442983 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134446 | 2023-08-14 | 130.55999755859375 | 130.63999938964844 | 131.0800018310547 | 129.63999938964844 | 442983 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125940 | 2023-08-12 | 131.9600067138672 | 130.74000549316406 | 132.10000610351562 | 130.55999755859375 | 747868 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125939 | 2023-08-11 | 132.1999969482422 | 132.0399932861328 | 132.77999877929688 | 130.9600067138672 | 1078710 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125938 | 2023-08-10 | 131.66000366210938 | 131.67999267578125 | 132.75999450683594 | 131.27999877929688 | 648110 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125937 | 2023-08-09 | 130.52000427246094 | 130.5 | 131.17999267578125 | 129.0399932861328 | 823897 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125936 | 2023-08-08 | 130.82000732421875 | 131.1199951171875 | 131.5 | 129.97999572753906 | 594254 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134445 | 2023-08-07 | 130.82000732421875 | 131.1199951171875 | 131.5 | 129.97999572753906 | 594254 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125935 | 2023-08-05 | 131.16000366210938 | 130.8000030517578 | 131.6999969482422 | 130.0399932861328 | 882424 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125934 | 2023-08-04 | 130.67999267578125 | 130.4199981689453 | 131.17999267578125 | 129.0399932861328 | 1153460 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125933 | 2023-08-03 | 131.10000610351562 | 131.75999450683594 | 133.13999938964844 | 130.5800018310547 | 1075303 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125932 | 2023-08-02 | 134.1999969482422 | 131.8000030517578 | 134.5800018310547 | 131.75999450683594 | 1087533 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125931 | 2023-08-01 | 133.5800018310547 | 133.97999572753906 | 134.39999389648438 | 133.0399932861328 | 905692 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134444 | 2023-07-31 | 133.5800018310547 | 133.97999572753906 | 134.39999389648438 | 133.0399932861328 | 905692 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125930 | 2023-07-29 | 130.86000061035156 | 133.4199981689453 | 134.63999938964844 | 130.5 | 1153596 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125929 | 2023-07-28 | 131.5 | 131.0 | 131.89999389648438 | 128.89999389648438 | 1830283 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125928 | 2023-07-27 | 133.02000427246094 | 133.17999267578125 | 133.1999969482422 | 129.5800018310547 | 1217713 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125927 | 2023-07-26 | 136.25999450683594 | 133.02000427246094 | 138.75999450683594 | 131.39999389648438 | 1576325 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125926 | 2023-07-25 | 134.02000427246094 | 136.36000061035156 | 136.44000244140625 | 133.1199951171875 | 697345 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134443 | 2023-07-24 | 134.02000427246094 | 136.36000061035156 | 136.44000244140625 | 133.1199951171875 | 697345 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125925 | 2023-07-22 | 134.97999572753906 | 134.5 | 135.4199981689453 | 133.39999389648438 | 1173382 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125924 | 2023-07-21 | 134.10000610351562 | 134.60000610351562 | 134.60000610351562 | 132.89999389648438 | 936229 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125923 | 2023-07-20 | 134.05999755859375 | 134.36000061035156 | 135.39999389648438 | 133.9199981689453 | 582038 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125922 | 2023-07-19 | 133.94000244140625 | 134.0399932861328 | 134.44000244140625 | 133.44000244140625 | 421988 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125921 | 2023-07-18 | 132.72000122070312 | 133.52000427246094 | 134.10000610351562 | 132.17999267578125 | 439349 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134442 | 2023-07-17 | 132.72000122070312 | 133.52000427246094 | 134.10000610351562 | 132.17999267578125 | 439349 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125920 | 2023-07-15 | 134.13999938964844 | 133.02000427246094 | 134.6999969482422 | 133.02000427246094 | 578126 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125919 | 2023-07-14 | 134.0 | 134.60000610351562 | 135.4199981689453 | 133.36000061035156 | 994209 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125918 | 2023-07-13 | 132.67999267578125 | 133.4600067138672 | 133.4600067138672 | 131.82000732421875 | 884804 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125917 | 2023-07-12 | 132.39999389648438 | 132.24000549316406 | 132.9600067138672 | 131.0 | 478959 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125916 | 2023-07-11 | 130.75999450683594 | 132.0399932861328 | 132.25999450683594 | 130.44000244140625 | 537935 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134441 | 2023-07-10 | 130.75999450683594 | 132.0399932861328 | 132.25999450683594 | 130.44000244140625 | 537935 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125915 | 2023-07-08 | 130.0 | 131.10000610351562 | 131.86000061035156 | 129.32000732421875 | 762805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125914 | 2023-07-07 | 132.5800018310547 | 129.47999572753906 | 132.6199951171875 | 129.16000366210938 | 1279842 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125913 | 2023-07-06 | 131.1999969482422 | 132.9199981689453 | 133.39999389648438 | 130.97999572753906 | 1082290 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125912 | 2023-07-05 | 132.60000610351562 | 131.32000732421875 | 132.97999572753906 | 130.9600067138672 | 381847 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125911 | 2023-07-04 | 132.8000030517578 | 132.6199951171875 | 133.8000030517578 | 131.67999267578125 | 618059 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134440 | 2023-07-03 | 132.8000030517578 | 132.6199951171875 | 133.8000030517578 | 131.67999267578125 | 618059 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125910 | 2023-07-01 | 131.16000366210938 | 132.36000061035156 | 132.77999877929688 | 130.4199981689453 | 1180364 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125909 | 2023-06-30 | 130.55999755859375 | 130.66000366210938 | 131.24000549316406 | 129.94000244140625 | 502642 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125908 | 2023-06-29 | 130.3000030517578 | 130.4600067138672 | 130.74000549316406 | 129.75999450683594 | 792919 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125907 | 2023-06-28 | 128.22000122070312 | 128.9199981689453 | 128.9199981689453 | 127.12000274658203 | 750877 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125906 | 2023-06-27 | 126.95999908447266 | 127.66000366210938 | 128.1999969482422 | 125.0 | 780915 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134439 | 2023-06-26 | 126.95999908447266 | 127.66000366210938 | 128.1999969482422 | 125.0 | 780915 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125905 | 2023-06-24 | 127.19999694824219 | 126.73999786376953 | 127.63999938964844 | 125.86000061035156 | 869812 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125904 | 2023-06-23 | 129.3000030517578 | 127.63999938964844 | 129.5 | 126.9000015258789 | 894149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125903 | 2023-06-22 | 132.27999877929688 | 129.77999877929688 | 133.1999969482422 | 129.4199981689453 | 928969 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125902 | 2023-06-21 | 131.4600067138672 | 132.02000427246094 | 132.66000366210938 | 130.72000122070312 | 966241 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125901 | 2023-06-20 | 132.33999633789062 | 131.47999572753906 | 133.97999572753906 | 131.44000244140625 | 951791 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134438 | 2023-06-19 | 132.33999633789062 | 131.47999572753906 | 133.97999572753906 | 131.44000244140625 | 951791 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125900 | 2023-06-17 | 130.16000366210938 | 131.17999267578125 | 132.33999633789062 | 129.66000366210938 | 3299568 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125899 | 2023-06-16 | 129.67999267578125 | 129.89999389648438 | 130.4199981689453 | 129.47999572753906 | 803285 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125898 | 2023-06-15 | 129.5399932861328 | 129.52000427246094 | 129.9600067138672 | 129.17999267578125 | 719672 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125897 | 2023-06-14 | 130.77999877929688 | 130.0399932861328 | 130.77999877929688 | 129.0399932861328 | 976831 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125896 | 2023-06-13 | 129.32000732421875 | 129.44000244140625 | 130.4199981689453 | 128.67999267578125 | 695111 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134437 | 2023-06-12 | 129.32000732421875 | 129.44000244140625 | 130.4199981689453 | 128.67999267578125 | 695111 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125895 | 2023-06-10 | 126.0999984741211 | 128.4199981689453 | 128.97999572753906 | 126.0999984741211 | 851317 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125894 | 2023-06-09 | 126.58000183105469 | 126.54000091552734 | 127.0 | 125.36000061035156 | 563351 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125893 | 2023-06-08 | 127.44000244140625 | 126.44000244140625 | 127.62000274658203 | 125.80000305175781 | 667437 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125892 | 2023-06-07 | 126.9000015258789 | 127.44000244140625 | 127.62000274658203 | 126.0 | 492369 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125891 | 2023-06-06 | 129.4199981689453 | 126.72000122070312 | 130.05999755859375 | 126.05999755859375 | 829586 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134436 | 2023-06-05 | 129.4199981689453 | 126.72000122070312 | 130.05999755859375 | 126.05999755859375 | 829586 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125890 | 2023-06-03 | 127.26000213623047 | 128.3800048828125 | 128.3800048828125 | 125.81999969482422 | 797789 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125889 | 2023-06-02 | 124.19999694824219 | 125.94000244140625 | 126.22000122070312 | 123.91999816894531 | 843556 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125888 | 2023-06-01 | 123.19999694824219 | 122.54000091552734 | 124.95999908447266 | 122.45999908447266 | 1592919 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125887 | 2023-05-31 | 124.95999908447266 | 124.44000244140625 | 125.37999725341797 | 123.58000183105469 | 716239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125886 | 2023-05-30 | 126.0 | 125.27999877929688 | 126.37999725341797 | 124.91999816894531 | 376194 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134435 | 2023-05-29 | 126.0 | 125.27999877929688 | 126.37999725341797 | 124.91999816894531 | 376194 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125885 | 2023-05-27 | 125.36000061035156 | 125.68000030517578 | 125.77999877929688 | 123.4000015258789 | 811069 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125884 | 2023-05-26 | 124.5199966430664 | 124.54000091552734 | 125.37999725341797 | 123.66000366210938 | 766545 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125883 | 2023-05-25 | 124.68000030517578 | 123.80000305175781 | 124.72000122070312 | 123.22000122070312 | 856506 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125882 | 2023-05-24 | 127.4800033569336 | 126.27999877929688 | 128.0399932861328 | 125.91999816894531 | 822742 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125881 | 2023-05-23 | 128.83999633789062 | 128.1999969482422 | 129.3800048828125 | 127.4800033569336 | 932453 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134434 | 2023-05-22 | 128.83999633789062 | 128.1999969482422 | 129.3800048828125 | 127.4800033569336 | 932453 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125880 | 2023-05-20 | 129.3000030517578 | 129.24000549316406 | 130.0399932861328 | 128.82000732421875 | 847495 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125879 | 2023-05-19 | 129.5399932861328 | 128.8000030517578 | 131.22000122070312 | 128.24000549316406 | 720100 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125878 | 2023-05-18 | 126.0 | 128.1999969482422 | 129.74000549316406 | 125.86000061035156 | 1100971 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125877 | 2023-05-17 | 123.18000030517578 | 126.23999786376953 | 126.76000213623047 | 123.05999755859375 | 1114225 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125876 | 2023-05-16 | 123.18000030517578 | 123.05999755859375 | 123.41999816894531 | 122.4000015258789 | 463381 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134433 | 2023-05-15 | 123.18000030517578 | 123.05999755859375 | 123.41999816894531 | 122.4000015258789 | 463381 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125875 | 2023-05-13 | 121.63999938964844 | 122.80000305175781 | 122.80000305175781 | 121.5999984741211 | 672173 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125874 | 2023-05-12 | 122.04000091552734 | 121.31999969482422 | 123.23999786376953 | 120.08000183105469 | 712305 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125873 | 2023-05-11 | 121.66000366210938 | 121.69999694824219 | 122.9000015258789 | 121.5999984741211 | 891397 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125872 | 2023-05-10 | 120.9800033569336 | 121.62000274658203 | 121.62000274658203 | 120.0999984741211 | 850192 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125871 | 2023-05-09 | 122.5 | 121.26000213623047 | 122.55999755859375 | 120.95999908447266 | 551348 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134432 | 2023-05-08 | 122.5 | 121.26000213623047 | 122.55999755859375 | 120.95999908447266 | 551348 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125870 | 2023-05-06 | 122.33999633789062 | 122.19999694824219 | 122.81999969482422 | 120.4000015258789 | 1284525 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125869 | 2023-05-05 | 123.0 | 122.0999984741211 | 124.80000305175781 | 120.41999816894531 | 1824927 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125868 | 2023-05-04 | 123.80000305175781 | 124.4000015258789 | 126.33999633789062 | 123.0 | 1103039 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125867 | 2023-05-03 | 126.9000015258789 | 125.36000061035156 | 127.30000305175781 | 124.86000061035156 | 1376322 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134431 | 2023-05-02 | 126.9000015258789 | 125.36000061035156 | 127.30000305175781 | 124.86000061035156 | 1376322 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125866 | 2023-04-29 | 125.94000244140625 | 127.13999938964844 | 127.13999938964844 | 124.58000183105469 | 986108 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125865 | 2023-04-28 | 123.9800033569336 | 125.54000091552734 | 126.5 | 123.72000122070312 | 911922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125864 | 2023-04-27 | 126.37999725341797 | 124.08000183105469 | 126.37999725341797 | 122.5999984741211 | 1661986 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125863 | 2023-04-26 | 125.26000213623047 | 125.9000015258789 | 126.5199966430664 | 124.4800033569336 | 983955 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125862 | 2023-04-25 | 127.0 | 128.24000549316406 | 128.4600067138672 | 126.91999816894531 | 752850 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134430 | 2023-04-24 | 127.0 | 128.24000549316406 | 128.4600067138672 | 126.91999816894531 | 752850 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125861 | 2023-04-22 | 129.1999969482422 | 127.31999969482422 | 129.60000610351562 | 127.13999938964844 | 1176469 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125860 | 2023-04-21 | 128.05999755859375 | 129.27999877929688 | 129.67999267578125 | 128.05999755859375 | 797800 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125859 | 2023-04-20 | 128.10000610351562 | 128.52000427246094 | 128.89999389648438 | 127.66000366210938 | 691472 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125858 | 2023-04-19 | 128.1199951171875 | 128.32000732421875 | 128.77999877929688 | 125.31999969482422 | 1388056 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125857 | 2023-04-18 | 126.37999725341797 | 128.0800018310547 | 128.5 | 126.36000061035156 | 990593 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134429 | 2023-04-17 | 126.37999725341797 | 128.0800018310547 | 128.5 | 126.36000061035156 | 990593 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125856 | 2023-04-15 | 126.08000183105469 | 126.27999877929688 | 126.58000183105469 | 124.9000015258789 | 950961 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125855 | 2023-04-14 | 126.27999877929688 | 125.91999816894531 | 127.4000015258789 | 125.54000091552734 | 858239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125854 | 2023-04-13 | 126.0 | 126.23999786376953 | 127.41999816894531 | 125.76000213623047 | 786909 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125853 | 2023-04-12 | 126.72000122070312 | 126.0 | 127.0999984741211 | 125.41999816894531 | 1117439 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134428 | 2023-04-11 | 126.72000122070312 | 126.0 | 127.0999984741211 | 125.41999816894531 | 1117439 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125852 | 2023-04-07 | 124.41999816894531 | 126.18000030517578 | 126.18000030517578 | 124.27999877929688 | 1113228 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125851 | 2023-04-06 | 125.27999877929688 | 124.37999725341797 | 126.23999786376953 | 124.37999725341797 | 1145917 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125850 | 2023-04-05 | 125.9000015258789 | 125.44000244140625 | 126.77999877929688 | 124.81999969482422 | 793626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125849 | 2023-04-04 | 123.5 | 125.19999694824219 | 126.31999969482422 | 123.37999725341797 | 1158727 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134427 | 2023-04-03 | 123.5 | 125.19999694824219 | 126.31999969482422 | 123.37999725341797 | 1158727 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125848 | 2023-04-01 | 122.44000244140625 | 123.27999877929688 | 123.68000030517578 | 122.4000015258789 | 1147318 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125847 | 2023-03-31 | 121.76000213623047 | 122.23999786376953 | 122.87999725341797 | 121.55999755859375 | 875001 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125846 | 2023-03-30 | 118.9000015258789 | 120.9000015258789 | 121.86000061035156 | 118.77999877929688 | 1148665 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125845 | 2023-03-29 | 119.68000030517578 | 118.72000122070312 | 120.19999694824219 | 117.9000015258789 | 564373 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125844 | 2023-03-28 | 118.80000305175781 | 119.08000183105469 | 119.36000061035156 | 118.04000091552734 | 778768 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134426 | 2023-03-27 | 118.80000305175781 | 119.08000183105469 | 119.36000061035156 | 118.04000091552734 | 778768 | 2025-10-27 00:12 | 2025-10-27 00:12 |
| 125843 | 2023-03-25 | 119.31999969482422 | 117.4000015258789 | 119.31999969482422 | 116.44000244140625 | 1101650 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125842 | 2023-03-24 | 120.81999969482422 | 119.94000244140625 | 121.54000091552734 | 119.22000122070312 | 736195 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125841 | 2023-03-23 | 121.13999938964844 | 121.0 | 122.37999725341797 | 119.77999877929688 | 769867 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125840 | 2023-03-22 | 120.0 | 121.5999984741211 | 121.86000061035156 | 119.30000305175781 | 1002062 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125839 | 2023-03-21 | 116.0999984741211 | 118.5999984741211 | 119.27999877929688 | 114.08000183105469 | 1290939 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125838 | 2023-03-18 | 120.9000015258789 | 116.73999786376953 | 121.36000061035156 | 116.33999633789062 | 2171272 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125837 | 2023-03-17 | 118.04000091552734 | 119.27999877929688 | 119.77999877929688 | 116.69999694824219 | 1588878 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125836 | 2023-03-16 | 121.83999633789062 | 116.30000305175781 | 121.91999816894531 | 116.05999755859375 | 1695773 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125835 | 2023-03-15 | 118.16000366210938 | 122.18000030517578 | 122.86000061035156 | 118.16000366210938 | 1175948 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125834 | 2023-03-14 | 121.86000061035156 | 118.16000366210938 | 122.30000305175781 | 117.0199966430664 | 1872767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125833 | 2023-03-11 | 122.4800033569336 | 121.62000274658203 | 123.0 | 120.91999816894531 | 1305161 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125832 | 2023-03-10 | 123.5 | 124.5 | 125.08000183105469 | 123.12000274658203 | 878387 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125831 | 2023-03-09 | 124.5 | 123.9800033569336 | 125.4800033569336 | 123.9800033569336 | 1041034 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125830 | 2023-03-08 | 123.77999877929688 | 124.0199966430664 | 124.4800033569336 | 123.13999938964844 | 827515 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125829 | 2023-03-07 | 124.62000274658203 | 123.9000015258789 | 124.69999694824219 | 123.58000183105469 | 634841 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125828 | 2023-03-04 | 123.08000183105469 | 124.16000366210938 | 124.27999877929688 | 123.05999755859375 | 998552 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125827 | 2023-03-03 | 121.69999694824219 | 122.9000015258789 | 122.9000015258789 | 121.22000122070312 | 874221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125826 | 2023-03-02 | 124.08000183105469 | 122.31999969482422 | 124.36000061035156 | 121.80000305175781 | 1090839 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125825 | 2023-03-01 | 122.72000122070312 | 124.0199966430664 | 124.77999877929688 | 122.12000274658203 | 1621475 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125824 | 2023-02-28 | 122.62000274658203 | 123.63999938964844 | 124.66000366210938 | 122.58000183105469 | 1228665 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125823 | 2023-02-25 | 124.83999633789062 | 121.94000244140625 | 125.66000366210938 | 121.94000244140625 | 2137602 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125822 | 2023-02-24 | 123.0 | 124.44000244140625 | 124.44000244140625 | 122.83999633789062 | 1256064 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125821 | 2023-02-23 | 122.41999816894531 | 122.77999877929688 | 123.0199966430664 | 121.22000122070312 | 876700 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125820 | 2023-02-22 | 122.5999984741211 | 122.81999969482422 | 124.04000091552734 | 121.58000183105469 | 858815 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125819 | 2023-02-21 | 125.81999969482422 | 122.83999633789062 | 126.04000091552734 | 122.83999633789062 | 884292 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125818 | 2023-02-18 | 125.0 | 125.66000366210938 | 125.94000244140625 | 123.4800033569336 | 1980783 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125817 | 2023-02-17 | 120.0 | 124.94000244140625 | 124.94000244140625 | 120.0 | 2621505 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125816 | 2023-02-16 | 116.18000030517578 | 119.05999755859375 | 119.4000015258789 | 116.08000183105469 | 1547125 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125815 | 2023-02-15 | 115.08000183105469 | 115.9800033569336 | 116.9800033569336 | 114.87999725341797 | 1245678 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125814 | 2023-02-14 | 114.30000305175781 | 115.5999984741211 | 116.41999816894531 | 114.19999694824219 | 1240331 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125813 | 2023-02-11 | 113.41999816894531 | 113.73999786376953 | 114.5 | 112.5 | 1306910 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125812 | 2023-02-10 | 113.81999969482422 | 113.66000366210938 | 114.44000244140625 | 113.0999984741211 | 877598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125811 | 2023-02-09 | 113.0199966430664 | 113.30000305175781 | 114.31999969482422 | 112.0999984741211 | 1278365 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125810 | 2023-02-08 | 114.0 | 112.30000305175781 | 114.54000091552734 | 111.9800033569336 | 1645024 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125809 | 2023-02-07 | 116.63999938964844 | 115.73999786376953 | 116.9800033569336 | 114.30000305175781 | 1402253 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125808 | 2023-02-04 | 117.33999633789062 | 117.12000274658203 | 117.72000122070312 | 115.73999786376953 | 1587465 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125807 | 2023-02-03 | 115.95999908447266 | 117.76000213623047 | 117.95999908447266 | 115.81999969482422 | 1394176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125806 | 2023-02-02 | 114.83999633789062 | 116.04000091552734 | 116.04000091552734 | 114.19999694824219 | 1102143 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125805 | 2023-02-01 | 112.81999969482422 | 114.83999633789062 | 115.12000274658203 | 112.5 | 1357678 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125804 | 2023-01-31 | 115.68000030517578 | 115.5199966430664 | 117.0199966430664 | 114.83999633789062 | 1080203 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125803 | 2023-01-28 | 117.23999786376953 | 116.62000274658203 | 119.5199966430664 | 116.31999969482422 | 1727332 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125802 | 2023-01-27 | 119.33999633789062 | 120.94000244140625 | 121.19999694824219 | 119.08000183105469 | 1267450 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125801 | 2023-01-26 | 121.0 | 120.13999938964844 | 122.0199966430664 | 120.05999755859375 | 1083764 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125800 | 2023-01-25 | 119.30000305175781 | 120.77999877929688 | 120.77999877929688 | 118.0 | 1197587 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125799 | 2023-01-24 | 118.9000015258789 | 119.22000122070312 | 119.5199966430664 | 117.87999725341797 | 774252 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125798 | 2023-01-21 | 117.27999877929688 | 118.91999816894531 | 118.9800033569336 | 116.91999816894531 | 1172376 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125797 | 2023-01-20 | 118.22000122070312 | 116.91999816894531 | 118.63999938964844 | 116.58000183105469 | 1426480 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125796 | 2023-01-19 | 116.55999755859375 | 118.54000091552734 | 119.68000030517578 | 116.5199966430664 | 1307400 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125795 | 2023-01-18 | 115.0 | 116.31999969482422 | 116.80000305175781 | 114.91999816894531 | 1066127 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125794 | 2023-01-17 | 115.73999786376953 | 115.31999969482422 | 116.19999694824219 | 115.26000213623047 | 778426 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125793 | 2023-01-14 | 116.26000213623047 | 116.83999633789062 | 117.4800033569336 | 115.77999877929688 | 1117245 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125792 | 2023-01-13 | 114.44000244140625 | 116.23999786376953 | 116.41999816894531 | 114.12000274658203 | 1576701 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125791 | 2023-01-12 | 114.0999984741211 | 113.9000015258789 | 115.22000122070312 | 112.55999755859375 | 1595438 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125790 | 2023-01-11 | 117.12000274658203 | 115.0999984741211 | 117.16000366210938 | 114.08000183105469 | 1162770 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125789 | 2023-01-10 | 116.68000030517578 | 117.5 | 117.95999908447266 | 115.33999633789062 | 1182539 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125788 | 2023-01-07 | 115.63999938964844 | 116.54000091552734 | 116.54000091552734 | 114.91999816894531 | 866818 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125787 | 2023-01-06 | 115.0 | 115.19999694824219 | 116.19999694824219 | 114.69999694824219 | 938465 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125786 | 2023-01-05 | 114.91999816894531 | 115.37999725341797 | 115.55999755859375 | 112.5199966430664 | 1294622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125785 | 2023-01-04 | 113.5 | 114.54000091552734 | 116.30000305175781 | 113.23999786376953 | 1101680 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125784 | 2023-01-03 | 112.22000122070312 | 113.86000061035156 | 114.08000183105469 | 111.68000030517578 | 667019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125783 | 2022-12-31 | 111.68000030517578 | 111.0199966430664 | 111.76000213623047 | 110.81999969482422 | 544003 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125782 | 2022-12-30 | 111.30000305175781 | 112.0199966430664 | 112.0199966430664 | 110.58000183105469 | 484868 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125781 | 2022-12-29 | 113.0 | 111.62000274658203 | 113.0999984741211 | 111.45999908447266 | 533122 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125780 | 2022-12-28 | 112.94000244140625 | 112.81999969482422 | 113.68000030517578 | 112.30000305175781 | 487884 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125779 | 2022-12-24 | 111.5999984741211 | 111.73999786376953 | 112.26000213623047 | 110.94000244140625 | 467239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125778 | 2022-12-23 | 113.77999877929688 | 111.83999633789062 | 114.12000274658203 | 111.63999938964844 | 802227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125777 | 2022-12-22 | 111.16000366210938 | 113.30000305175781 | 113.30000305175781 | 110.77999877929688 | 821009 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125776 | 2022-12-21 | 110.0199966430664 | 111.08000183105469 | 111.33999633789062 | 108.87999725341797 | 663798 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125775 | 2022-12-20 | 110.23999786376953 | 110.94000244140625 | 111.68000030517578 | 110.13999938964844 | 857890 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125774 | 2022-12-17 | 110.69999694824219 | 109.9800033569336 | 111.41999816894531 | 109.31999969482422 | 1790376 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125773 | 2022-12-16 | 112.04000091552734 | 110.68000030517578 | 113.55999755859375 | 110.68000030517578 | 1344832 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125772 | 2022-12-15 | 112.9800033569336 | 113.0 | 114.19999694824219 | 111.63999938964844 | 1001632 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125771 | 2022-12-14 | 112.5 | 113.4800033569336 | 114.0 | 111.41999816894531 | 1378940 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125770 | 2022-12-13 | 111.30000305175781 | 112.0999984741211 | 114.30000305175781 | 111.13999938964844 | 1086336 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125769 | 2022-12-10 | 110.95999908447266 | 111.63999938964844 | 111.94000244140625 | 109.63999938964844 | 1079199 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125768 | 2022-12-09 | 108.16000366210938 | 110.13999938964844 | 110.81999969482422 | 108.16000366210938 | 1067593 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125767 | 2022-12-08 | 108.83999633789062 | 108.4000015258789 | 109.44000244140625 | 107.04000091552734 | 2225561 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125766 | 2022-12-07 | 109.72000122070312 | 110.83999633789062 | 111.69999694824219 | 109.5 | 893253 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125765 | 2022-12-06 | 111.12000274658203 | 110.31999969482422 | 111.30000305175781 | 109.4800033569336 | 883616 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125764 | 2022-12-03 | 110.23999786376953 | 110.9800033569336 | 111.77999877929688 | 110.0999984741211 | 1378531 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125763 | 2022-12-02 | 110.0 | 110.13999938964844 | 110.22000122070312 | 108.44000244140625 | 1173964 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125762 | 2022-12-01 | 110.0 | 109.19999694824219 | 110.62000274658203 | 108.31999969482422 | 1927508 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125761 | 2022-11-30 | 108.0999984741211 | 109.18000030517578 | 109.18000030517578 | 107.77999877929688 | 1317135 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125760 | 2022-11-29 | 110.4000015258789 | 107.36000061035156 | 112.30000305175781 | 107.22000122070312 | 2304090 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125759 | 2022-11-26 | 113.58000183105469 | 113.81999969482422 | 114.45999908447266 | 113.0999984741211 | 1413037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125758 | 2022-11-25 | 113.5999984741211 | 113.26000213623047 | 114.08000183105469 | 112.86000061035156 | 961969 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125757 | 2022-11-24 | 114.33999633789062 | 113.76000213623047 | 114.72000122070312 | 113.54000091552734 | 1510222 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125756 | 2022-11-23 | 114.54000091552734 | 114.08000183105469 | 114.94000244140625 | 113.72000122070312 | 1149230 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125755 | 2022-11-22 | 114.0 | 114.18000030517578 | 114.63999938964844 | 113.13999938964844 | 988802 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125754 | 2022-11-19 | 114.0199966430664 | 114.63999938964844 | 114.87999725341797 | 113.0999984741211 | 1429101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125753 | 2022-11-18 | 114.54000091552734 | 113.05999755859375 | 114.72000122070312 | 112.16000366210938 | 1177321 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125752 | 2022-11-17 | 114.80000305175781 | 114.26000213623047 | 115.36000061035156 | 113.37999725341797 | 1374042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125751 | 2022-11-16 | 113.22000122070312 | 114.37999725341797 | 115.0 | 112.68000030517578 | 1514922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125750 | 2022-11-15 | 112.95999908447266 | 112.86000061035156 | 114.0199966430664 | 111.83999633789062 | 1523951 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125749 | 2022-11-12 | 113.76000213623047 | 113.0 | 114.9800033569336 | 112.44000244140625 | 1715017 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125748 | 2022-11-11 | 112.9000015258789 | 113.13999938964844 | 115.44000244140625 | 111.69999694824219 | 2151583 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125747 | 2022-11-10 | 112.91999816894531 | 113.30000305175781 | 113.94000244140625 | 112.72000122070312 | 1066122 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125746 | 2022-11-09 | 113.66000366210938 | 113.16000366210938 | 113.68000030517578 | 112.30000305175781 | 992993 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125745 | 2022-11-08 | 113.76000213623047 | 113.9800033569336 | 114.81999969482422 | 113.05999755859375 | 836984 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125744 | 2022-11-05 | 111.95999908447266 | 114.0 | 115.66000366210938 | 111.23999786376953 | 2022807 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125743 | 2022-11-04 | 111.19999694824219 | 111.4000015258789 | 112.41999816894531 | 111.0 | 1295005 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125742 | 2022-11-03 | 112.41999816894531 | 111.86000061035156 | 112.5999984741211 | 110.91999816894531 | 1212618 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125741 | 2022-11-02 | 110.5 | 112.5199966430664 | 112.86000061035156 | 110.45999908447266 | 1441027 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125740 | 2022-11-01 | 109.9800033569336 | 109.58000183105469 | 109.9800033569336 | 108.4800033569336 | 1298518 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125739 | 2022-10-29 | 103.0 | 110.0 | 110.0 | 102.62000274658203 | 2575110 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125738 | 2022-10-28 | 106.19999694824219 | 106.12000274658203 | 107.23999786376953 | 104.66000366210938 | 1535970 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125737 | 2022-10-27 | 104.36000061035156 | 105.9000015258789 | 106.19999694824219 | 104.30000305175781 | 1206089 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125736 | 2022-10-26 | 103.16000366210938 | 104.05999755859375 | 104.58000183105469 | 102.22000122070312 | 1100398 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125735 | 2022-10-25 | 101.9800033569336 | 102.54000091552734 | 103.77999877929688 | 101.31999969482422 | 1208860 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134425 | 2022-10-24 | 101.9800033569336 | 102.54000091552734 | 103.77999877929688 | 101.31999969482422 | 1208860 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125734 | 2022-10-22 | 100.5 | 100.91999816894531 | 101.72000122070312 | 99.37999725341797 | 1158010 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125733 | 2022-10-21 | 100.55999755859375 | 101.36000061035156 | 101.9000015258789 | 100.0199966430664 | 927613 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125732 | 2022-10-20 | 101.0 | 100.87999725341797 | 101.68000030517578 | 99.9000015258789 | 1034654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125731 | 2022-10-19 | 101.5 | 100.23999786376953 | 101.95999908447266 | 99.5199966430664 | 1190817 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125730 | 2022-10-18 | 96.69000244140625 | 99.0999984741211 | 99.87999725341797 | 96.58999633789062 | 1039975 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134424 | 2022-10-17 | 96.69000244140625 | 99.0999984741211 | 99.87999725341797 | 96.58999633789062 | 1039975 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125729 | 2022-10-15 | 98.72000122070312 | 96.58999633789062 | 99.33999633789062 | 96.26000213623047 | 1271176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125728 | 2022-10-14 | 93.51000213623047 | 96.9000015258789 | 97.43000030517578 | 93.04000091552734 | 1620868 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125727 | 2022-10-13 | 94.0 | 93.25 | 94.41999816894531 | 92.4800033569336 | 1189418 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125726 | 2022-10-12 | 92.70999908447266 | 93.93000030517578 | 94.19999694824219 | 92.36000061035156 | 1092000 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125725 | 2022-10-11 | 91.80000305175781 | 93.01000213623047 | 93.55999755859375 | 91.58000183105469 | 1000887 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134423 | 2022-10-10 | 91.80000305175781 | 93.01000213623047 | 93.55999755859375 | 91.58000183105469 | 1000887 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125724 | 2022-10-08 | 92.91000366210938 | 92.33000183105469 | 94.26000213623047 | 91.9800033569336 | 783785 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125723 | 2022-10-07 | 94.2300033569336 | 93.13999938964844 | 94.94999694824219 | 92.6500015258789 | 1088406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125722 | 2022-10-06 | 94.30000305175781 | 93.3499984741211 | 94.95999908447266 | 92.79000091552734 | 1183229 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125721 | 2022-10-05 | 90.63999938964844 | 94.69999694824219 | 95.16000366210938 | 90.36000061035156 | 1891490 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125720 | 2022-10-04 | 87.9000015258789 | 89.20999908447266 | 89.7699966430664 | 86.5199966430664 | 1057580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134422 | 2022-10-03 | 87.9000015258789 | 89.20999908447266 | 89.7699966430664 | 86.5199966430664 | 1057580 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125719 | 2022-10-01 | 88.12999725341797 | 88.88999938964844 | 89.4000015258789 | 87.48999786376953 | 1461477 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125718 | 2022-09-30 | 90.05000305175781 | 88.08999633789062 | 90.19999694824219 | 87.12999725341797 | 1370472 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125717 | 2022-09-29 | 89.0999984741211 | 89.29000091552734 | 89.54000091552734 | 86.80000305175781 | 1647149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125716 | 2022-09-28 | 92.13999938964844 | 89.80000305175781 | 92.52999877929688 | 89.61000061035156 | 1421194 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125715 | 2022-09-27 | 91.0999984741211 | 91.4800033569336 | 93.05000305175781 | 90.81999969482422 | 1317176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134421 | 2022-09-26 | 91.0999984741211 | 91.4800033569336 | 93.05000305175781 | 90.81999969482422 | 1317176 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125714 | 2022-09-24 | 92.7699966430664 | 91.9800033569336 | 96.05000305175781 | 91.58000183105469 | 2307800 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125713 | 2022-09-23 | 91.48999786376953 | 92.33999633789062 | 94.08000183105469 | 91.26000213623047 | 1251884 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125712 | 2022-09-22 | 91.0 | 93.37000274658203 | 93.43000030517578 | 90.83000183105469 | 1271847 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125711 | 2022-09-21 | 93.86000061035156 | 91.97000122070312 | 93.9800033569336 | 91.30999755859375 | 1153704 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125710 | 2022-09-20 | 91.48999786376953 | 93.44000244140625 | 94.0199966430664 | 90.91000366210938 | 1079949 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134420 | 2022-09-19 | 91.48999786376953 | 93.44000244140625 | 94.0199966430664 | 90.91000366210938 | 1079949 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125709 | 2022-09-17 | 92.6500015258789 | 91.73999786376953 | 92.91000366210938 | 91.18000030517578 | 2682261 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125708 | 2022-09-16 | 95.95999908447266 | 94.9000015258789 | 96.58999633789062 | 94.36000061035156 | 1286355 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125707 | 2022-09-15 | 96.6500015258789 | 95.4800033569336 | 97.0999984741211 | 94.41999816894531 | 1212846 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125706 | 2022-09-14 | 100.23999786376953 | 97.5 | 100.72000122070312 | 97.41000366210938 | 1163781 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125705 | 2022-09-13 | 96.9000015258789 | 99.69000244140625 | 99.94000244140625 | 96.80999755859375 | 1294764 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134419 | 2022-09-12 | 96.9000015258789 | 99.69000244140625 | 99.94000244140625 | 96.80999755859375 | 1294764 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125704 | 2022-09-10 | 95.6500015258789 | 96.0 | 97.37000274658203 | 95.2699966430664 | 1386848 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125703 | 2022-09-09 | 96.83999633789062 | 96.27999877929688 | 97.2699966430664 | 94.25 | 1109561 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125702 | 2022-09-08 | 96.19999694824219 | 95.97000122070312 | 96.66999816894531 | 94.7300033569336 | 1348443 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125701 | 2022-09-07 | 96.33999633789062 | 97.08999633789062 | 97.98999786376953 | 96.33999633789062 | 674006 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125700 | 2022-09-06 | 96.5999984741211 | 96.86000061035156 | 97.2699966430664 | 95.70999908447266 | 851977 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134418 | 2022-09-05 | 96.5999984741211 | 96.86000061035156 | 97.2699966430664 | 95.70999908447266 | 851977 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125699 | 2022-09-03 | 95.83000183105469 | 98.95999908447266 | 99.0199966430664 | 95.37999725341797 | 1401394 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125698 | 2022-09-02 | 96.95999908447266 | 94.97000122070312 | 97.04000091552734 | 94.23999786376953 | 1509421 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125697 | 2022-09-01 | 99.80000305175781 | 97.88999938964844 | 100.22000122070312 | 97.83999633789062 | 2184403 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125696 | 2022-08-31 | 100.54000091552734 | 100.62000274658203 | 101.95999908447266 | 100.19999694824219 | 856660 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125695 | 2022-08-30 | 100.55999755859375 | 100.37999725341797 | 100.83999633789062 | 99.30000305175781 | 1033331 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134417 | 2022-08-29 | 100.55999755859375 | 100.37999725341797 | 100.83999633789062 | 99.30000305175781 | 1033331 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125694 | 2022-08-27 | 104.5 | 101.91999816894531 | 104.69999694824219 | 101.66000366210938 | 965662 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125693 | 2022-08-26 | 104.19999694824219 | 103.9000015258789 | 104.87999725341797 | 103.5199966430664 | 907831 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125692 | 2022-08-25 | 102.5 | 103.31999969482422 | 103.44000244140625 | 102.16000366210938 | 651827 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125691 | 2022-08-24 | 102.5 | 102.87999725341797 | 104.81999969482422 | 102.19999694824219 | 844716 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125690 | 2022-08-23 | 105.73999786376953 | 103.23999786376953 | 105.73999786376953 | 102.66000366210938 | 1072688 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134416 | 2022-08-22 | 105.73999786376953 | 103.23999786376953 | 105.73999786376953 | 102.66000366210938 | 1072688 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125689 | 2022-08-20 | 107.5999984741211 | 106.23999786376953 | 108.18000030517578 | 106.18000030517578 | 1151233 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125688 | 2022-08-19 | 108.18000030517578 | 108.66000366210938 | 109.23999786376953 | 107.77999877929688 | 552084 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125687 | 2022-08-18 | 110.27999877929688 | 108.13999938964844 | 110.44000244140625 | 108.0 | 904393 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125686 | 2022-08-17 | 109.0 | 110.54000091552734 | 111.04000091552734 | 108.95999908447266 | 987145 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125685 | 2022-08-16 | 108.80000305175781 | 108.80000305175781 | 108.9000015258789 | 107.91999816894531 | 484039 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134415 | 2022-08-15 | 108.80000305175781 | 108.80000305175781 | 108.9000015258789 | 107.91999816894531 | 484039 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125684 | 2022-08-13 | 108.30000305175781 | 108.41999816894531 | 108.77999877929688 | 107.72000122070312 | 882675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125683 | 2022-08-12 | 107.62000274658203 | 107.83999633789062 | 108.44000244140625 | 107.08000183105469 | 931447 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125682 | 2022-08-11 | 106.0 | 107.5199966430664 | 107.83999633789062 | 105.66000366210938 | 811908 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125681 | 2022-08-10 | 106.0 | 106.44000244140625 | 107.19999694824219 | 105.63999938964844 | 974371 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125680 | 2022-08-09 | 106.55999755859375 | 106.05999755859375 | 107.08000183105469 | 105.5199966430664 | 917877 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134414 | 2022-08-08 | 106.55999755859375 | 106.05999755859375 | 107.08000183105469 | 105.5199966430664 | 917877 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125679 | 2022-08-06 | 104.0999984741211 | 104.77999877929688 | 106.13999938964844 | 103.87999725341797 | 1260729 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125678 | 2022-08-05 | 104.30000305175781 | 103.83999633789062 | 104.76000213623047 | 103.0999984741211 | 979524 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125677 | 2022-08-04 | 102.72000122070312 | 104.0999984741211 | 104.4800033569336 | 102.26000213623047 | 1087103 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125676 | 2022-08-03 | 102.0199966430664 | 102.73999786376953 | 103.81999969482422 | 101.87999725341797 | 1133135 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125675 | 2022-08-02 | 104.36000061035156 | 102.4800033569336 | 105.54000091552734 | 102.4800033569336 | 1319492 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134413 | 2022-08-01 | 104.36000061035156 | 102.4800033569336 | 105.54000091552734 | 102.4800033569336 | 1319492 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125674 | 2022-07-30 | 103.80000305175781 | 104.87999725341797 | 105.0999984741211 | 102.9000015258789 | 1996514 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125673 | 2022-07-29 | 102.4000015258789 | 103.04000091552734 | 103.5999984741211 | 99.16999816894531 | 2494314 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125672 | 2022-07-28 | 104.9000015258789 | 106.16000366210938 | 106.4800033569336 | 104.4800033569336 | 1240273 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125671 | 2022-07-27 | 105.4000015258789 | 105.0 | 106.58000183105469 | 104.81999969482422 | 1044986 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125670 | 2022-07-26 | 105.5 | 105.83999633789062 | 106.22000122070312 | 104.22000122070312 | 1094476 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134412 | 2022-07-25 | 105.5 | 105.83999633789062 | 106.22000122070312 | 104.22000122070312 | 1094476 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125669 | 2022-07-23 | 104.12000274658203 | 105.58000183105469 | 107.33999633789062 | 104.0999984741211 | 1246439 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125668 | 2022-07-22 | 104.58000183105469 | 104.55999755859375 | 106.27999877929688 | 103.9000015258789 | 1062087 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125667 | 2022-07-21 | 106.36000061035156 | 104.66000366210938 | 106.81999969482422 | 103.62000274658203 | 1268358 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125666 | 2022-07-20 | 103.0 | 105.83999633789062 | 106.9800033569336 | 102.66000366210938 | 1459081 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125665 | 2022-07-19 | 104.5199966430664 | 104.33999633789062 | 105.80000305175781 | 103.27999877929688 | 1223847 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134411 | 2022-07-18 | 104.5199966430664 | 104.33999633789062 | 105.80000305175781 | 103.27999877929688 | 1223847 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125664 | 2022-07-16 | 99.81999969482422 | 103.72000122070312 | 104.23999786376953 | 99.37000274658203 | 1592970 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125663 | 2022-07-15 | 100.41999816894531 | 99.62000274658203 | 101.91999816894531 | 99.08000183105469 | 1366669 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125662 | 2022-07-14 | 101.81999969482422 | 101.27999877929688 | 101.9000015258789 | 99.05999755859375 | 1815221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125661 | 2022-07-13 | 95.51000213623047 | 100.45999908447266 | 101.0 | 95.13999938964844 | 1877061 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125660 | 2022-07-12 | 94.69999694824219 | 96.70999908447266 | 97.62000274658203 | 94.0 | 1476126 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134410 | 2022-07-11 | 94.69999694824219 | 96.70999908447266 | 97.62000274658203 | 94.0 | 1476126 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125659 | 2022-07-09 | 94.77999877929688 | 96.04000091552734 | 96.3499984741211 | 94.4000015258789 | 1123979 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125658 | 2022-07-08 | 94.44999694824219 | 94.68000030517578 | 95.08999633789062 | 93.70999908447266 | 1241485 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125657 | 2022-07-07 | 90.56999969482422 | 92.66000366210938 | 93.2300033569336 | 90.43000030517578 | 1456486 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125656 | 2022-07-06 | 93.80000305175781 | 89.41999816894531 | 94.22000122070312 | 88.91000366210938 | 1843101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125655 | 2022-07-05 | 96.19000244140625 | 93.4000015258789 | 96.62000274658203 | 93.38999938964844 | 1083441 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134409 | 2022-07-04 | 96.19000244140625 | 93.4000015258789 | 96.62000274658203 | 93.38999938964844 | 1083441 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125654 | 2022-07-02 | 92.08999633789062 | 95.23999786376953 | 96.93000030517578 | 91.55000305175781 | 1766197 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125653 | 2022-07-01 | 90.69999694824219 | 92.44999694824219 | 92.5999984741211 | 90.16000366210938 | 1882753 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125652 | 2022-06-30 | 93.22000122070312 | 92.20999908447266 | 94.08000183105469 | 92.20999908447266 | 1035853 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125651 | 2022-06-29 | 94.11000061035156 | 94.94000244140625 | 96.55999755859375 | 94.11000061035156 | 1499340 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125650 | 2022-06-28 | 93.22000122070312 | 93.20999908447266 | 94.70999908447266 | 92.80000305175781 | 1306107 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134408 | 2022-06-27 | 93.22000122070312 | 93.20999908447266 | 94.70999908447266 | 92.80000305175781 | 1306107 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125649 | 2022-06-25 | 91.68000030517578 | 92.5 | 93.22000122070312 | 90.75 | 1559937 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125648 | 2022-06-24 | 92.5999984741211 | 90.91999816894531 | 92.80999755859375 | 90.33999633789062 | 1426504 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125647 | 2022-06-23 | 94.33999633789062 | 92.95999908447266 | 94.44000244140625 | 92.12999725341797 | 1731169 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125646 | 2022-06-22 | 98.0 | 96.08000183105469 | 99.0 | 95.7699966430664 | 1209724 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125645 | 2022-06-21 | 94.9000015258789 | 96.9800033569336 | 97.43000030517578 | 93.69000244140625 | 1307746 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134407 | 2022-06-20 | 94.9000015258789 | 96.9800033569336 | 97.43000030517578 | 93.69000244140625 | 1307746 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125644 | 2022-06-18 | 93.87999725341797 | 94.12000274658203 | 96.98999786376953 | 93.41999816894531 | 3428873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125643 | 2022-06-17 | 96.55000305175781 | 93.0 | 96.68000030517578 | 93.0 | 1555136 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125642 | 2022-06-16 | 98.19999694824219 | 96.44999694824219 | 98.66999816894531 | 96.30999755859375 | 1656474 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125641 | 2022-06-15 | 98.61000061035156 | 96.36000061035156 | 99.20999908447266 | 95.4000015258789 | 1375979 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125640 | 2022-06-14 | 100.0999984741211 | 97.5199966430664 | 101.83999633789062 | 97.08999633789062 | 1652277 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134406 | 2022-06-13 | 100.0999984741211 | 97.5199966430664 | 101.83999633789062 | 97.08999633789062 | 1652277 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125639 | 2022-06-11 | 104.5999984741211 | 102.0 | 105.05999755859375 | 101.86000061035156 | 1822090 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125638 | 2022-06-10 | 107.80000305175781 | 105.4000015258789 | 108.0999984741211 | 105.08000183105469 | 1332156 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125637 | 2022-06-09 | 111.0199966430664 | 108.31999969482422 | 111.5199966430664 | 107.95999908447266 | 1083842 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125636 | 2022-06-08 | 110.5199966430664 | 110.26000213623047 | 111.36000061035156 | 109.94000244140625 | 846279 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125635 | 2022-06-07 | 109.5 | 111.33999633789062 | 111.95999908447266 | 109.37999725341797 | 1105553 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134405 | 2022-06-06 | 109.5 | 111.33999633789062 | 111.95999908447266 | 109.37999725341797 | 1105553 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125634 | 2022-06-04 | 110.18000030517578 | 108.68000030517578 | 110.18000030517578 | 108.23999786376953 | 821951 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125633 | 2022-06-03 | 108.80000305175781 | 108.95999908447266 | 109.45999908447266 | 108.22000122070312 | 1057606 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125632 | 2022-06-02 | 109.5999984741211 | 108.26000213623047 | 110.19999694824219 | 108.04000091552734 | 976484 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125631 | 2022-06-01 | 110.95999908447266 | 108.77999877929688 | 111.0999984741211 | 108.77999877929688 | 1823644 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125630 | 2022-05-31 | 112.55999755859375 | 112.54000091552734 | 113.16000366210938 | 112.22000122070312 | 844162 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134404 | 2022-05-30 | 112.55999755859375 | 112.54000091552734 | 113.16000366210938 | 112.22000122070312 | 844162 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125629 | 2022-05-28 | 109.95999908447266 | 111.86000061035156 | 112.27999877929688 | 109.08000183105469 | 1697506 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125628 | 2022-05-27 | 104.95999908447266 | 109.05999755859375 | 109.05999755859375 | 104.76000213623047 | 1407493 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125627 | 2022-05-26 | 104.0999984741211 | 104.76000213623047 | 105.13999938964844 | 102.83999633789062 | 987607 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125626 | 2022-05-25 | 105.19999694824219 | 102.73999786376953 | 105.58000183105469 | 102.73999786376953 | 1366749 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125625 | 2022-05-24 | 108.37999725341797 | 107.18000030517578 | 108.73999786376953 | 105.05999755859375 | 1387159 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134403 | 2022-05-23 | 108.37999725341797 | 107.18000030517578 | 108.73999786376953 | 105.05999755859375 | 1387159 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125624 | 2022-05-21 | 107.68000030517578 | 106.91999816894531 | 109.16000366210938 | 106.73999786376953 | 1418219 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125623 | 2022-05-20 | 106.45999908447266 | 106.4000015258789 | 107.45999908447266 | 105.33999633789062 | 1368380 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125622 | 2022-05-19 | 108.23999786376953 | 107.94000244140625 | 109.77999877929688 | 107.73999786376953 | 1172470 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125621 | 2022-05-18 | 107.13999938964844 | 108.27999877929688 | 108.36000061035156 | 106.76000213623047 | 1093280 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125620 | 2022-05-17 | 105.69999694824219 | 105.83999633789062 | 106.5199966430664 | 104.0 | 1154177 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134402 | 2022-05-16 | 105.69999694824219 | 105.83999633789062 | 106.5199966430664 | 104.0 | 1154177 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125619 | 2022-05-14 | 105.45999908447266 | 106.36000061035156 | 106.36000061035156 | 103.87999725341797 | 1192102 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125618 | 2022-05-13 | 104.41999816894531 | 104.4000015258789 | 105.83999633789062 | 102.63999938964844 | 1945246 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125617 | 2022-05-12 | 106.37999725341797 | 107.4800033569336 | 107.95999908447266 | 105.08000183105469 | 1807467 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125616 | 2022-05-11 | 107.0 | 104.5999984741211 | 107.54000091552734 | 104.5999984741211 | 1717561 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125615 | 2022-05-10 | 105.5199966430664 | 103.72000122070312 | 108.19999694824219 | 103.72000122070312 | 1720618 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134401 | 2022-05-09 | 105.5199966430664 | 103.72000122070312 | 108.19999694824219 | 103.72000122070312 | 1720618 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125614 | 2022-05-07 | 108.4800033569336 | 107.5 | 111.44000244140625 | 106.76000213623047 | 2715029 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125613 | 2022-05-06 | 109.0 | 109.0199966430664 | 111.26000213623047 | 108.19999694824219 | 2870875 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125612 | 2022-05-05 | 106.69999694824219 | 102.58000183105469 | 107.54000091552734 | 102.58000183105469 | 1827042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125611 | 2022-05-04 | 104.80000305175781 | 106.54000091552734 | 106.54000091552734 | 104.23999786376953 | 1486415 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125610 | 2022-05-03 | 104.9800033569336 | 103.9800033569336 | 105.4000015258789 | 103.13999938964844 | 1380079 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134400 | 2022-05-02 | 104.9800033569336 | 103.9800033569336 | 105.4000015258789 | 103.13999938964844 | 1380079 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125609 | 2022-04-30 | 104.0999984741211 | 105.54000091552734 | 106.69999694824219 | 103.69999694824219 | 1917299 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125608 | 2022-04-29 | 103.12000274658203 | 103.33999633789062 | 105.19999694824219 | 101.77999877929688 | 1203679 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125607 | 2022-04-28 | 102.0999984741211 | 102.12000274658203 | 102.95999908447266 | 100.55999755859375 | 1369774 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125606 | 2022-04-27 | 104.66000366210938 | 102.04000091552734 | 105.66000366210938 | 101.9000015258789 | 1313876 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125605 | 2022-04-26 | 102.5 | 103.0 | 105.0999984741211 | 102.19999694824219 | 1384818 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134399 | 2022-04-25 | 102.5 | 103.0 | 105.0999984741211 | 102.19999694824219 | 1384818 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125604 | 2022-04-23 | 106.04000091552734 | 104.66000366210938 | 107.73999786376953 | 104.62000274658203 | 1516294 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125603 | 2022-04-22 | 105.80000305175781 | 108.5199966430664 | 109.72000122070312 | 105.58000183105469 | 1614181 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125602 | 2022-04-21 | 104.87999725341797 | 105.81999969482422 | 106.68000030517578 | 104.33999633789062 | 1114419 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125601 | 2022-04-20 | 104.18000030517578 | 104.22000122070312 | 105.0199966430664 | 102.30000305175781 | 1231107 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134398 | 2022-04-19 | 104.18000030517578 | 104.22000122070312 | 105.0199966430664 | 102.30000305175781 | 1231107 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125600 | 2022-04-15 | 104.44000244140625 | 106.12000274658203 | 106.81999969482422 | 104.26000213623047 | 1240440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125599 | 2022-04-14 | 103.81999969482422 | 104.36000061035156 | 105.13999938964844 | 103.54000091552734 | 979693 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125598 | 2022-04-13 | 102.4800033569336 | 104.66000366210938 | 105.36000061035156 | 101.73999786376953 | 1638653 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125597 | 2022-04-12 | 102.58000183105469 | 104.44000244140625 | 105.36000061035156 | 101.55999755859375 | 1223534 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134397 | 2022-04-11 | 102.58000183105469 | 104.44000244140625 | 105.36000061035156 | 101.55999755859375 | 1223534 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125596 | 2022-04-09 | 103.69999694824219 | 103.4000015258789 | 105.18000030517578 | 102.54000091552734 | 964702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125595 | 2022-04-08 | 104.13999938964844 | 101.9800033569336 | 105.31999969482422 | 101.72000122070312 | 1505381 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125594 | 2022-04-07 | 104.95999908447266 | 103.80000305175781 | 106.5199966430664 | 103.08000183105469 | 1781786 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125593 | 2022-04-06 | 109.58000183105469 | 105.23999786376953 | 110.08000183105469 | 103.5 | 2140458 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125592 | 2022-04-05 | 111.76000213623047 | 110.0999984741211 | 111.91999816894531 | 108.0 | 1150678 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134396 | 2022-04-04 | 111.76000213623047 | 110.0999984741211 | 111.91999816894531 | 108.0 | 1150678 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125591 | 2022-04-02 | 110.08000183105469 | 111.0199966430664 | 111.73999786376953 | 109.73999786376953 | 1099406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125590 | 2022-04-01 | 111.66000366210938 | 110.36000061035156 | 112.33999633789062 | 110.16000366210938 | 1603935 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125589 | 2022-03-31 | 112.5 | 111.36000061035156 | 112.91999816894531 | 110.31999969482422 | 1706221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125588 | 2022-03-30 | 109.5999984741211 | 113.55999755859375 | 113.77999877929688 | 109.0 | 1811661 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125587 | 2022-03-29 | 107.12000274658203 | 107.69999694824219 | 109.33999633789062 | 107.12000274658203 | 1155300 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134395 | 2022-03-28 | 107.12000274658203 | 107.69999694824219 | 109.33999633789062 | 107.12000274658203 | 1155300 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125586 | 2022-03-26 | 107.77999877929688 | 107.54000091552734 | 109.27999877929688 | 106.66000366210938 | 1226858 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125585 | 2022-03-25 | 107.23999786376953 | 107.4000015258789 | 108.19999694824219 | 106.18000030517578 | 1058102 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125584 | 2022-03-24 | 108.37999725341797 | 107.23999786376953 | 108.94000244140625 | 106.54000091552734 | 1286213 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125583 | 2022-03-23 | 105.37999725341797 | 108.26000213623047 | 108.4800033569336 | 105.22000122070312 | 1552901 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125582 | 2022-03-22 | 105.62000274658203 | 105.31999969482422 | 106.81999969482422 | 104.80000305175781 | 1480861 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125581 | 2022-03-19 | 106.80000305175781 | 106.13999938964844 | 107.5199966430664 | 103.9000015258789 | 2900224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125580 | 2022-03-18 | 106.66000366210938 | 107.23999786376953 | 107.55999755859375 | 104.95999908447266 | 1456505 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125579 | 2022-03-17 | 105.9000015258789 | 106.81999969482422 | 109.5199966430664 | 104.69999694824219 | 2548452 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125578 | 2022-03-16 | 102.62000274658203 | 103.12000274658203 | 103.94000244140625 | 101.19999694824219 | 2299853 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125577 | 2022-03-15 | 105.0 | 104.55999755859375 | 107.58000183105469 | 104.33999633789062 | 2020164 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125576 | 2022-03-12 | 99.88999938964844 | 103.55999755859375 | 106.36000061035156 | 99.70999908447266 | 2624329 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125575 | 2022-03-11 | 103.19999694824219 | 99.79000091552734 | 103.54000091552734 | 97.5 | 2779312 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125574 | 2022-03-10 | 97.62000274658203 | 103.13999938964844 | 103.45999908447266 | 96.2699966430664 | 3709463 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125573 | 2022-03-09 | 91.31999969482422 | 94.12999725341797 | 97.83000183105469 | 90.4800033569336 | 3235886 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125572 | 2022-03-08 | 91.5 | 93.98999786376953 | 98.41999816894531 | 90.23999786376953 | 4384096 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125571 | 2022-03-05 | 103.0 | 97.0999984741211 | 103.54000091552734 | 96.83000183105469 | 3941176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125570 | 2022-03-04 | 109.05999755859375 | 105.0199966430664 | 109.9800033569336 | 104.26000213623047 | 2420701 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125569 | 2022-03-03 | 104.0 | 109.68000030517578 | 111.12000274658203 | 102.18000030517578 | 3419858 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125568 | 2022-03-02 | 114.4800033569336 | 104.18000030517578 | 115.23999786376953 | 104.18000030517578 | 3583957 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125567 | 2022-03-01 | 115.45999908447266 | 114.9000015258789 | 116.12000274658203 | 110.9000015258789 | 3777634 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125566 | 2022-02-26 | 110.0 | 115.91999816894531 | 115.91999816894531 | 108.5 | 3050795 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125565 | 2022-02-25 | 108.23999786376953 | 108.91999816894531 | 110.9800033569336 | 105.72000122070312 | 3814789 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125564 | 2022-02-24 | 114.55999755859375 | 113.94000244140625 | 117.30000305175781 | 113.04000091552734 | 2002740 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125563 | 2022-02-23 | 109.4800033569336 | 114.08000183105469 | 115.18000030517578 | 108.80000305175781 | 2156241 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125562 | 2022-02-22 | 116.04000091552734 | 112.13999938964844 | 117.13999938964844 | 111.69999694824219 | 1724281 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125561 | 2022-02-19 | 117.66000366210938 | 115.0 | 117.80000305175781 | 114.18000030517578 | 2060276 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125560 | 2022-02-18 | 119.80000305175781 | 116.31999969482422 | 120.36000061035156 | 115.68000030517578 | 1614702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125559 | 2022-02-17 | 118.0999984741211 | 117.87999725341797 | 119.5 | 116.69999694824219 | 1488356 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125558 | 2022-02-16 | 115.5 | 118.4000015258789 | 118.5 | 115.13999938964844 | 1658622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125557 | 2022-02-15 | 115.0 | 116.30000305175781 | 117.0199966430664 | 112.5 | 1886460 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125556 | 2022-02-12 | 116.5999984741211 | 118.5 | 118.95999908447266 | 115.95999908447266 | 1324056 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125555 | 2022-02-11 | 117.27999877929688 | 118.30000305175781 | 118.5199966430664 | 116.16000366210938 | 1075687 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125554 | 2022-02-10 | 115.73999786376953 | 117.5 | 117.77999877929688 | 115.73999786376953 | 1416605 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125553 | 2022-02-09 | 113.0 | 115.63999938964844 | 115.63999938964844 | 112.16000366210938 | 1514367 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125552 | 2022-02-08 | 111.87999725341797 | 112.94000244140625 | 112.9800033569336 | 110.04000091552734 | 1173544 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125551 | 2022-02-05 | 111.94000244140625 | 110.31999969482422 | 112.16000366210938 | 108.66000366210938 | 1209672 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125550 | 2022-02-04 | 112.86000061035156 | 111.63999938964844 | 113.5 | 111.08000183105469 | 1258207 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125549 | 2022-02-03 | 115.37999725341797 | 113.30000305175781 | 115.5999984741211 | 112.9000015258789 | 1412361 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125548 | 2022-02-02 | 113.58000183105469 | 115.44000244140625 | 115.44000244140625 | 113.23999786376953 | 1601492 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125547 | 2022-02-01 | 112.76000213623047 | 112.12000274658203 | 113.73999786376953 | 110.94000244140625 | 1636479 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125546 | 2022-01-29 | 113.5 | 111.37999725341797 | 113.83999633789062 | 109.86000061035156 | 1530319 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125545 | 2022-01-28 | 111.12000274658203 | 114.41999816894531 | 115.05999755859375 | 110.77999877929688 | 1523610 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125544 | 2022-01-27 | 111.0 | 114.22000122070312 | 114.33999633789062 | 110.91999816894531 | 1868901 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125543 | 2022-01-26 | 108.81999969482422 | 108.33999633789062 | 110.12000274658203 | 106.19999694824219 | 2101749 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125542 | 2022-01-25 | 112.5199966430664 | 107.33999633789062 | 113.81999969482422 | 106.72000122070312 | 2524627 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125541 | 2022-01-22 | 114.0 | 113.4000015258789 | 114.45999908447266 | 112.18000030517578 | 2241374 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125540 | 2022-01-21 | 115.08000183105469 | 115.72000122070312 | 115.72000122070312 | 113.95999908447266 | 1161977 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125539 | 2022-01-20 | 115.55999755859375 | 115.12000274658203 | 117.45999908447266 | 114.27999877929688 | 1479906 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125538 | 2022-01-19 | 116.19999694824219 | 115.87999725341797 | 116.4800033569336 | 114.12000274658203 | 1131796 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125537 | 2022-01-18 | 118.27999877929688 | 116.76000213623047 | 118.4800033569336 | 116.76000213623047 | 958038 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125536 | 2022-01-15 | 116.27999877929688 | 117.33999633789062 | 118.05999755859375 | 116.18000030517578 | 1051871 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125535 | 2022-01-14 | 118.0 | 117.30000305175781 | 118.45999908447266 | 116.19999694824219 | 1278350 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125534 | 2022-01-13 | 118.72000122070312 | 118.68000030517578 | 119.72000122070312 | 117.58000183105469 | 1288629 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125533 | 2022-01-12 | 118.5999984741211 | 118.41999816894531 | 119.0999984741211 | 117.13999938964844 | 1060555 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125532 | 2022-01-11 | 118.0 | 117.91999816894531 | 119.22000122070312 | 116.58000183105469 | 1099153 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125531 | 2022-01-08 | 118.0 | 117.69999694824219 | 118.62000274658203 | 116.33999633789062 | 1214642 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125530 | 2022-01-07 | 118.19999694824219 | 118.63999938964844 | 120.0999984741211 | 117.37999725341797 | 1401589 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125529 | 2022-01-06 | 119.31999969482422 | 120.4000015258789 | 121.0999984741211 | 117.19999694824219 | 1788200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125528 | 2022-01-05 | 116.58000183105469 | 118.87999725341797 | 119.86000061035156 | 116.0 | 1588549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125527 | 2022-01-04 | 113.5999984741211 | 116.13999938964844 | 116.26000213623047 | 113.22000122070312 | 1320377 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125526 | 2022-01-01 | 112.86000061035156 | 112.36000061035156 | 113.05999755859375 | 112.0999984741211 | 360150 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125525 | 2021-12-31 | 111.83999633789062 | 112.68000030517578 | 112.80000305175781 | 111.27999877929688 | 714942 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125524 | 2021-12-30 | 112.9000015258789 | 112.12000274658203 | 113.94000244140625 | 111.62000274658203 | 788574 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125523 | 2021-12-29 | 112.23999786376953 | 113.41999816894531 | 113.81999969482422 | 112.23999786376953 | 688898 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125522 | 2021-12-28 | 110.83999633789062 | 112.33999633789062 | 112.9800033569336 | 110.4000015258789 | 749947 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125521 | 2021-12-25 | 111.05999755859375 | 111.68000030517578 | 111.73999786376953 | 110.23999786376953 | 175333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125520 | 2021-12-24 | 110.9000015258789 | 111.83999633789062 | 112.41999816894531 | 110.63999938964844 | 1141380 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125519 | 2021-12-23 | 107.30000305175781 | 111.08000183105469 | 111.08000183105469 | 107.0999984741211 | 1960686 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125518 | 2021-12-22 | 103.55999755859375 | 106.80000305175781 | 106.80000305175781 | 102.81999969482422 | 1806305 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125517 | 2021-12-21 | 101.55999755859375 | 102.05999755859375 | 103.37999725341797 | 100.26000213623047 | 2048042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125516 | 2021-12-18 | 103.58000183105469 | 104.13999938964844 | 104.95999908447266 | 102.13999938964844 | 2458965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125515 | 2021-12-17 | 103.5 | 102.4000015258789 | 104.26000213623047 | 102.31999969482422 | 1699196 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125514 | 2021-12-16 | 102.81999969482422 | 99.98999786376953 | 102.91999816894531 | 99.7699966430664 | 1768576 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125513 | 2021-12-15 | 103.72000122070312 | 102.5 | 104.83999633789062 | 102.26000213623047 | 1534251 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125512 | 2021-12-14 | 105.5999984741211 | 103.08000183105469 | 105.73999786376953 | 102.33999633789062 | 1667243 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125511 | 2021-12-11 | 104.41999816894531 | 105.58000183105469 | 107.08000183105469 | 104.18000030517578 | 1154919 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125510 | 2021-12-10 | 107.33999633789062 | 105.5 | 107.94000244140625 | 104.94000244140625 | 1783616 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125509 | 2021-12-09 | 105.26000213623047 | 107.26000213623047 | 108.08000183105469 | 103.62000274658203 | 2635743 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125508 | 2021-12-08 | 104.0 | 105.87999725341797 | 106.41999816894531 | 103.22000122070312 | 2179779 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125507 | 2021-12-07 | 99.5 | 102.83999633789062 | 103.23999786376953 | 99.0999984741211 | 2135411 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125506 | 2021-12-04 | 102.95999908447266 | 98.55000305175781 | 103.72000122070312 | 98.0199966430664 | 1937280 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125505 | 2021-12-03 | 100.0 | 101.0999984741211 | 102.22000122070312 | 99.70999908447266 | 2133720 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125504 | 2021-12-02 | 100.95999908447266 | 101.91999816894531 | 102.19999694824219 | 99.19000244140625 | 2056790 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125503 | 2021-12-01 | 98.19999694824219 | 98.72000122070312 | 101.58000183105469 | 96.80999755859375 | 3828819 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125502 | 2021-11-30 | 101.16000366210938 | 99.69000244140625 | 102.68000030517578 | 98.69000244140625 | 3238653 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125501 | 2021-11-27 | 99.5 | 99.36000061035156 | 102.81999969482422 | 95.7300033569336 | 6274958 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125500 | 2021-11-26 | 111.9800033569336 | 112.26000213623047 | 112.77999877929688 | 110.69999694824219 | 935805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125499 | 2021-11-25 | 110.81999969482422 | 111.45999908447266 | 111.95999908447266 | 109.18000030517578 | 1194993 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125498 | 2021-11-24 | 108.80000305175781 | 110.26000213623047 | 111.81999969482422 | 108.31999969482422 | 1287924 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125497 | 2021-11-23 | 109.9800033569336 | 108.77999877929688 | 110.9000015258789 | 108.5199966430664 | 1783388 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125496 | 2021-11-20 | 113.55999755859375 | 109.4000015258789 | 113.55999755859375 | 108.83999633789062 | 2700171 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125495 | 2021-11-19 | 114.26000213623047 | 113.26000213623047 | 114.69999694824219 | 112.5999984741211 | 1391601 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125494 | 2021-11-18 | 114.63999938964844 | 114.44000244140625 | 115.13999938964844 | 114.05999755859375 | 1300356 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125493 | 2021-11-17 | 114.80000305175781 | 115.0 | 115.63999938964844 | 113.9000015258789 | 1150422 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125492 | 2021-11-16 | 114.37999725341797 | 114.04000091552734 | 115.72000122070312 | 113.63999938964844 | 1330937 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125491 | 2021-11-13 | 114.22000122070312 | 112.13999938964844 | 115.23999786376953 | 112.13999938964844 | 1431439 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125490 | 2021-11-12 | 116.19999694824219 | 114.69999694824219 | 116.77999877929688 | 113.94000244140625 | 1022281 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125489 | 2021-11-11 | 116.55999755859375 | 116.19999694824219 | 117.62000274658203 | 115.37999725341797 | 871005 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125488 | 2021-11-10 | 115.23999786376953 | 116.31999969482422 | 117.18000030517578 | 114.83999633789062 | 1403630 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125487 | 2021-11-09 | 114.0 | 115.63999938964844 | 115.63999938964844 | 113.68000030517578 | 1761599 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125486 | 2021-11-06 | 108.23999786376953 | 113.9000015258789 | 114.13999938964844 | 107.5199966430664 | 2457661 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125485 | 2021-11-05 | 108.30000305175781 | 109.0 | 109.80000305175781 | 107.68000030517578 | 1135155 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125484 | 2021-11-04 | 110.13999938964844 | 108.0 | 110.13999938964844 | 107.76000213623047 | 1603078 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125483 | 2021-11-03 | 109.4000015258789 | 110.30000305175781 | 111.13999938964844 | 108.62000274658203 | 1105037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125482 | 2021-11-02 | 111.08000183105469 | 109.66000366210938 | 111.62000274658203 | 109.13999938964844 | 1260620 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125481 | 2021-10-30 | 111.0 | 110.5999984741211 | 112.9000015258789 | 109.87999725341797 | 1643244 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125480 | 2021-10-29 | 112.73999786376953 | 112.0 | 113.55999755859375 | 110.27999877929688 | 1848341 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125479 | 2021-10-28 | 109.13999938964844 | 110.0 | 110.37999725341797 | 108.5999984741211 | 1231120 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125478 | 2021-10-27 | 108.0 | 109.94000244140625 | 110.91999816894531 | 107.16000366210938 | 1296882 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125477 | 2021-10-26 | 109.81999969482422 | 108.08000183105469 | 109.87999725341797 | 107.23999786376953 | 1766120 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134394 | 2021-10-25 | 109.81999969482422 | 108.08000183105469 | 109.87999725341797 | 107.23999786376953 | 1766120 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125476 | 2021-10-23 | 111.63999938964844 | 109.77999877929688 | 111.9000015258789 | 109.77999877929688 | 1301101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125475 | 2021-10-22 | 111.12000274658203 | 111.37999725341797 | 111.95999908447266 | 110.44000244140625 | 1074900 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125474 | 2021-10-21 | 112.0999984741211 | 112.16000366210938 | 112.66000366210938 | 111.04000091552734 | 892310 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125473 | 2021-10-20 | 113.4800033569336 | 112.31999969482422 | 113.5999984741211 | 112.18000030517578 | 954227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125472 | 2021-10-19 | 114.26000213623047 | 113.30000305175781 | 114.33999633789062 | 112.69999694824219 | 893006 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134393 | 2021-10-18 | 114.26000213623047 | 113.30000305175781 | 114.33999633789062 | 112.69999694824219 | 893006 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125471 | 2021-10-16 | 113.5199966430664 | 114.9000015258789 | 115.4000015258789 | 113.31999969482422 | 1541664 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125470 | 2021-10-15 | 113.0 | 113.36000061035156 | 114.22000122070312 | 112.0 | 1286858 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125469 | 2021-10-14 | 113.0999984741211 | 112.33999633789062 | 113.18000030517578 | 111.27999877929688 | 1246440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125468 | 2021-10-13 | 111.5 | 113.23999786376953 | 113.55999755859375 | 111.26000213623047 | 1212402 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125467 | 2021-10-12 | 112.83999633789062 | 113.81999969482422 | 114.26000213623047 | 112.69999694824219 | 785366 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134392 | 2021-10-11 | 112.83999633789062 | 113.81999969482422 | 114.26000213623047 | 112.69999694824219 | 785366 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125466 | 2021-10-09 | 114.16000366210938 | 113.22000122070312 | 114.4800033569336 | 112.62000274658203 | 1301126 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125465 | 2021-10-08 | 115.05999755859375 | 114.19999694824219 | 115.30000305175781 | 113.68000030517578 | 1465696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125464 | 2021-10-07 | 114.0 | 113.41999816894531 | 114.08000183105469 | 111.12000274658203 | 1592220 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125463 | 2021-10-06 | 114.36000061035156 | 115.08000183105469 | 115.54000091552734 | 113.62000274658203 | 1344477 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125462 | 2021-10-05 | 116.55999755859375 | 113.66000366210938 | 116.95999908447266 | 113.12000274658203 | 1545522 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134391 | 2021-10-04 | 116.55999755859375 | 113.66000366210938 | 116.95999908447266 | 113.12000274658203 | 1545522 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125461 | 2021-10-02 | 113.0199966430664 | 116.58000183105469 | 116.69999694824219 | 111.87999725341797 | 1638193 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125460 | 2021-10-01 | 118.16000366210938 | 115.0999984741211 | 118.33999633789062 | 114.86000061035156 | 1891572 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125459 | 2021-09-30 | 115.19999694824219 | 117.30000305175781 | 117.30000305175781 | 114.55999755859375 | 1856224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125458 | 2021-09-29 | 116.80000305175781 | 113.36000061035156 | 117.30000305175781 | 113.0999984741211 | 1789397 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125457 | 2021-09-28 | 116.5 | 117.23999786376953 | 118.87999725341797 | 116.33999633789062 | 1577958 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134390 | 2021-09-27 | 116.5 | 117.23999786376953 | 118.87999725341797 | 116.33999633789062 | 1577958 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125456 | 2021-09-25 | 115.95999908447266 | 115.4000015258789 | 116.9800033569336 | 115.0199966430664 | 974686 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125455 | 2021-09-24 | 117.0 | 116.68000030517578 | 118.0 | 116.13999938964844 | 1211204 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125454 | 2021-09-23 | 113.87999725341797 | 115.83999633789062 | 115.83999633789062 | 113.87999725341797 | 1225883 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125453 | 2021-09-22 | 112.16000366210938 | 113.27999877929688 | 113.5199966430664 | 111.76000213623047 | 1539371 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125452 | 2021-09-21 | 110.80000305175781 | 111.94000244140625 | 113.91999816894531 | 108.72000122070312 | 2416938 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134389 | 2021-09-20 | 110.80000305175781 | 111.94000244140625 | 113.91999816894531 | 108.72000122070312 | 2416938 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125451 | 2021-09-18 | 115.22000122070312 | 113.04000091552734 | 116.13999938964844 | 111.86000061035156 | 3380743 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125450 | 2021-09-17 | 113.13999938964844 | 114.87999725341797 | 115.77999877929688 | 113.08000183105469 | 1445194 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125449 | 2021-09-16 | 112.80000305175781 | 112.36000061035156 | 114.05999755859375 | 112.13999938964844 | 1054477 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125448 | 2021-09-15 | 114.63999938964844 | 112.76000213623047 | 114.83999633789062 | 112.16000366210938 | 1132942 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125447 | 2021-09-14 | 114.62000274658203 | 115.08000183105469 | 115.41999816894531 | 113.68000030517578 | 1047597 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134388 | 2021-09-13 | 114.62000274658203 | 115.08000183105469 | 115.41999816894531 | 113.68000030517578 | 1047597 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125446 | 2021-09-11 | 115.5999984741211 | 114.36000061035156 | 116.69999694824219 | 114.18000030517578 | 1161466 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125445 | 2021-09-10 | 112.66000366210938 | 115.19999694824219 | 115.77999877929688 | 112.45999908447266 | 1168922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125444 | 2021-09-09 | 113.95999908447266 | 113.72000122070312 | 115.27999877929688 | 112.4800033569336 | 1134101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125443 | 2021-09-08 | 115.81999969482422 | 114.0999984741211 | 115.81999969482422 | 113.86000061035156 | 892841 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125442 | 2021-09-07 | 114.72000122070312 | 115.87999725341797 | 116.55999755859375 | 114.68000030517578 | 641283 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134387 | 2021-09-06 | 114.72000122070312 | 115.87999725341797 | 116.55999755859375 | 114.68000030517578 | 641283 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125441 | 2021-09-04 | 116.80000305175781 | 114.4800033569336 | 116.9000015258789 | 114.4800033569336 | 896433 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125440 | 2021-09-03 | 117.5199966430664 | 116.77999877929688 | 117.9000015258789 | 116.4000015258789 | 938576 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125439 | 2021-09-02 | 116.5 | 118.0 | 118.0999984741211 | 116.0199966430664 | 1478587 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125438 | 2021-09-01 | 114.4800033569336 | 115.69999694824219 | 115.69999694824219 | 113.68000030517578 | 1518227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125437 | 2021-08-31 | 115.22000122070312 | 114.86000061035156 | 115.55999755859375 | 114.54000091552734 | 505387 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134386 | 2021-08-30 | 115.22000122070312 | 114.86000061035156 | 115.55999755859375 | 114.54000091552734 | 505387 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125436 | 2021-08-28 | 114.94000244140625 | 115.0199966430664 | 115.0199966430664 | 113.45999908447266 | 669090 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125435 | 2021-08-27 | 114.80000305175781 | 115.0 | 115.58000183105469 | 113.54000091552734 | 686226 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125434 | 2021-08-26 | 114.30000305175781 | 115.91999816894531 | 116.68000030517578 | 114.27999877929688 | 1279245 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125433 | 2021-08-25 | 111.68000030517578 | 113.45999908447266 | 113.45999908447266 | 111.4000015258789 | 847802 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125432 | 2021-08-24 | 112.0 | 111.72000122070312 | 112.54000091552734 | 111.18000030517578 | 795534 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134385 | 2021-08-23 | 112.0 | 111.72000122070312 | 112.54000091552734 | 111.18000030517578 | 795534 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125431 | 2021-08-21 | 109.63999938964844 | 110.4800033569336 | 110.5199966430664 | 108.19999694824219 | 989618 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125430 | 2021-08-20 | 111.4000015258789 | 110.04000091552734 | 111.9000015258789 | 109.81999969482422 | 1616551 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125429 | 2021-08-19 | 113.81999969482422 | 113.62000274658203 | 113.81999969482422 | 112.22000122070312 | 904719 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125428 | 2021-08-18 | 113.94000244140625 | 113.54000091552734 | 113.95999908447266 | 112.5999984741211 | 924576 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125427 | 2021-08-17 | 114.41999816894531 | 114.62000274658203 | 114.9000015258789 | 113.66000366210938 | 611221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134384 | 2021-08-16 | 114.41999816894531 | 114.62000274658203 | 114.9000015258789 | 113.66000366210938 | 611221 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125426 | 2021-08-14 | 114.95999908447266 | 115.44000244140625 | 116.33999633789062 | 114.95999908447266 | 681571 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125425 | 2021-08-13 | 115.27999877929688 | 115.30000305175781 | 115.9800033569336 | 114.55999755859375 | 817945 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125424 | 2021-08-12 | 115.69999694824219 | 115.72000122070312 | 116.68000030517578 | 115.0999984741211 | 712806 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125423 | 2021-08-11 | 114.80000305175781 | 115.16000366210938 | 115.33999633789062 | 113.72000122070312 | 916010 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125422 | 2021-08-10 | 116.58000183105469 | 114.76000213623047 | 117.0199966430664 | 114.69999694824219 | 753338 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134383 | 2021-08-09 | 116.58000183105469 | 114.76000213623047 | 117.0199966430664 | 114.69999694824219 | 753338 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125421 | 2021-08-07 | 116.5 | 116.9000015258789 | 117.27999877929688 | 115.5999984741211 | 1045415 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125420 | 2021-08-06 | 114.18000030517578 | 116.63999938964844 | 117.36000061035156 | 114.0999984741211 | 1227423 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125419 | 2021-08-05 | 116.23999786376953 | 114.44000244140625 | 116.4000015258789 | 113.37999725341797 | 1536296 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125418 | 2021-08-04 | 116.80000305175781 | 114.77999877929688 | 117.22000122070312 | 114.22000122070312 | 1446369 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125417 | 2021-08-03 | 116.80000305175781 | 116.77999877929688 | 117.9000015258789 | 115.73999786376953 | 1114904 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134382 | 2021-08-02 | 116.80000305175781 | 116.77999877929688 | 117.9000015258789 | 115.73999786376953 | 1114904 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125416 | 2021-07-31 | 116.0199966430664 | 115.69999694824219 | 116.41999816894531 | 113.16000366210938 | 2047519 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125415 | 2021-07-30 | 120.0 | 116.0 | 121.0 | 115.63999938964844 | 2705991 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125414 | 2021-07-29 | 111.0999984741211 | 115.30000305175781 | 115.33999633789062 | 111.0999984741211 | 1651513 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125413 | 2021-07-28 | 112.0999984741211 | 112.31999969482422 | 113.05999755859375 | 110.86000061035156 | 1244190 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125412 | 2021-07-27 | 111.12000274658203 | 112.0 | 113.27999877929688 | 110.91999816894531 | 1176450 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134381 | 2021-07-26 | 111.12000274658203 | 112.0 | 113.27999877929688 | 110.91999816894531 | 1176450 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125411 | 2021-07-24 | 111.36000061035156 | 111.5 | 113.87999725341797 | 110.9000015258789 | 2048605 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125410 | 2021-07-23 | 111.36000061035156 | 109.5199966430664 | 113.36000061035156 | 109.5 | 1324149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125409 | 2021-07-22 | 107.0 | 110.63999938964844 | 111.22000122070312 | 107.0 | 2105827 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125408 | 2021-07-21 | 104.0 | 106.0 | 106.41999816894531 | 103.55999755859375 | 1915970 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125407 | 2021-07-20 | 108.5 | 103.58000183105469 | 108.73999786376953 | 103.12000274658203 | 3974206 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134380 | 2021-07-19 | 108.5 | 103.58000183105469 | 108.73999786376953 | 103.12000274658203 | 3974206 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125406 | 2021-07-17 | 111.08000183105469 | 110.63999938964844 | 112.18000030517578 | 109.91999816894531 | 1556374 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125405 | 2021-07-16 | 112.0 | 110.4000015258789 | 112.27999877929688 | 109.5199966430664 | 1673725 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125404 | 2021-07-15 | 110.66000366210938 | 110.9800033569336 | 111.9800033569336 | 109.9000015258789 | 1057178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125403 | 2021-07-14 | 112.30000305175781 | 111.23999786376953 | 112.62000274658203 | 110.77999877929688 | 1387125 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125402 | 2021-07-13 | 112.5199966430664 | 112.19999694824219 | 113.76000213623047 | 110.04000091552734 | 1521422 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134379 | 2021-07-12 | 112.5199966430664 | 112.19999694824219 | 113.76000213623047 | 110.04000091552734 | 1521422 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125401 | 2021-07-10 | 110.27999877929688 | 112.76000213623047 | 114.0199966430664 | 110.27999877929688 | 1837644 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125400 | 2021-07-09 | 109.41999816894531 | 109.0199966430664 | 110.44000244140625 | 107.22000122070312 | 2112422 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125399 | 2021-07-08 | 111.77999877929688 | 109.81999969482422 | 112.4800033569336 | 108.95999908447266 | 1549039 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125398 | 2021-07-07 | 113.19999694824219 | 110.87999725341797 | 113.44000244140625 | 110.26000213623047 | 1090015 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125397 | 2021-07-06 | 111.94000244140625 | 113.08000183105469 | 113.80000305175781 | 110.95999908447266 | 919942 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134378 | 2021-07-05 | 111.94000244140625 | 113.08000183105469 | 113.80000305175781 | 110.95999908447266 | 919942 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125396 | 2021-07-03 | 110.55999755859375 | 112.22000122070312 | 112.4000015258789 | 109.4000015258789 | 1648830 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125395 | 2021-07-02 | 109.80000305175781 | 109.9000015258789 | 110.54000091552734 | 108.37999725341797 | 1245443 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125394 | 2021-07-01 | 106.37999725341797 | 108.44000244140625 | 109.12000274658203 | 104.9000015258789 | 1986579 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125393 | 2021-06-30 | 107.5 | 106.4800033569336 | 108.33999633789062 | 106.4800033569336 | 1505310 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125392 | 2021-06-29 | 110.5999984741211 | 107.0999984741211 | 111.72000122070312 | 107.0999984741211 | 1510341 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134377 | 2021-06-28 | 110.5999984741211 | 107.0999984741211 | 111.72000122070312 | 107.0999984741211 | 1510341 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125391 | 2021-06-26 | 112.19999694824219 | 110.31999969482422 | 112.36000061035156 | 109.5 | 1443544 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125390 | 2021-06-25 | 111.76000213623047 | 111.91999816894531 | 112.63999938964844 | 111.55999755859375 | 1232312 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125389 | 2021-06-24 | 112.5 | 111.30000305175781 | 113.16000366210938 | 111.22000122070312 | 1089417 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125388 | 2021-06-23 | 113.33999633789062 | 112.63999938964844 | 114.44000244140625 | 112.62000274658203 | 1121429 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125387 | 2021-06-22 | 111.5 | 112.91999816894531 | 113.0999984741211 | 109.68000030517578 | 1176178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134376 | 2021-06-21 | 111.5 | 112.91999816894531 | 113.0999984741211 | 109.68000030517578 | 1176178 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125386 | 2021-06-19 | 114.5 | 112.72000122070312 | 115.05999755859375 | 112.19999694824219 | 2224730 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125385 | 2021-06-18 | 113.9800033569336 | 114.5999984741211 | 116.04000091552734 | 113.5999984741211 | 1406039 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125384 | 2021-06-17 | 114.0 | 114.08000183105469 | 114.86000061035156 | 112.80000305175781 | 1660779 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125383 | 2021-06-16 | 113.80000305175781 | 113.18000030517578 | 114.18000030517578 | 112.4000015258789 | 1405518 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125382 | 2021-06-15 | 112.86000061035156 | 112.4000015258789 | 113.30000305175781 | 112.08000183105469 | 1001889 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134375 | 2021-06-14 | 112.86000061035156 | 112.4000015258789 | 113.30000305175781 | 112.08000183105469 | 1001889 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125381 | 2021-06-12 | 110.72000122070312 | 112.36000061035156 | 113.22000122070312 | 110.62000274658203 | 1806452 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125380 | 2021-06-11 | 111.0 | 110.5199966430664 | 111.37999725341797 | 109.58000183105469 | 1046648 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125379 | 2021-06-10 | 110.72000122070312 | 110.5999984741211 | 111.27999877929688 | 110.19999694824219 | 1035299 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125378 | 2021-06-09 | 111.72000122070312 | 110.5 | 112.37999725341797 | 110.45999908447266 | 1171363 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125377 | 2021-06-08 | 110.0999984741211 | 111.31999969482422 | 112.0 | 108.83999633789062 | 1094346 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134374 | 2021-06-07 | 110.0999984741211 | 111.31999969482422 | 112.0 | 108.83999633789062 | 1094346 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125376 | 2021-06-05 | 109.80000305175781 | 109.91999816894531 | 110.33999633789062 | 109.27999877929688 | 1224330 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125375 | 2021-06-04 | 110.66000366210938 | 109.77999877929688 | 110.80000305175781 | 109.72000122070312 | 1084375 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125374 | 2021-06-03 | 109.72000122070312 | 110.69999694824219 | 110.95999908447266 | 109.23999786376953 | 1650110 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125373 | 2021-06-02 | 106.86000061035156 | 108.76000213623047 | 109.36000061035156 | 105.86000061035156 | 1489206 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125372 | 2021-06-01 | 107.91999816894531 | 106.66000366210938 | 108.41999816894531 | 106.58000183105469 | 916534 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134373 | 2021-05-31 | 107.91999816894531 | 106.66000366210938 | 108.41999816894531 | 106.58000183105469 | 916534 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125371 | 2021-05-29 | 107.91999816894531 | 108.0 | 109.69999694824219 | 107.68000030517578 | 2237227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125370 | 2021-05-28 | 101.0 | 106.68000030517578 | 107.81999969482422 | 100.54000091552734 | 5430363 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125369 | 2021-05-27 | 97.94999694824219 | 97.66999816894531 | 98.29000091552734 | 97.58999633789062 | 995643 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125368 | 2021-05-26 | 98.5999984741211 | 97.13999938964844 | 98.91999816894531 | 97.13999938964844 | 1314019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125367 | 2021-05-25 | 98.20999908447266 | 98.26000213623047 | 98.66000366210938 | 97.7300033569336 | 661841 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134372 | 2021-05-24 | 98.20999908447266 | 98.26000213623047 | 98.66000366210938 | 97.7300033569336 | 661841 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125366 | 2021-05-22 | 96.69999694824219 | 97.91000366210938 | 97.9800033569336 | 96.58000183105469 | 1454579 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125365 | 2021-05-21 | 96.02999877929688 | 96.51000213623047 | 96.51000213623047 | 94.87000274658203 | 1291926 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125364 | 2021-05-20 | 95.80000305175781 | 95.05999755859375 | 96.3499984741211 | 93.55999755859375 | 1947475 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125363 | 2021-05-19 | 97.68000030517578 | 97.13999938964844 | 98.06999969482422 | 96.80999755859375 | 1469378 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125362 | 2021-05-18 | 99.5999984741211 | 96.9000015258789 | 99.9000015258789 | 96.6500015258789 | 1087269 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134371 | 2021-05-17 | 99.5999984741211 | 96.9000015258789 | 99.9000015258789 | 96.6500015258789 | 1087269 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125361 | 2021-05-15 | 97.0 | 99.56999969482422 | 99.56999969482422 | 96.11000061035156 | 1525622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125360 | 2021-05-14 | 95.06999969482422 | 96.0 | 97.08999633789062 | 93.18000030517578 | 1211617 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125359 | 2021-05-13 | 95.72000122070312 | 96.55999755859375 | 97.30000305175781 | 95.19000244140625 | 1448836 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125358 | 2021-05-12 | 96.4000015258789 | 95.9000015258789 | 97.33999633789062 | 94.6500015258789 | 2063036 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125357 | 2021-05-11 | 99.0 | 98.36000061035156 | 99.5999984741211 | 97.5 | 1031069 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134370 | 2021-05-10 | 99.0 | 98.36000061035156 | 99.5999984741211 | 97.5 | 1031069 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125356 | 2021-05-08 | 97.83000183105469 | 98.37000274658203 | 98.5 | 97.01000213623047 | 1139121 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125355 | 2021-05-07 | 97.0999984741211 | 96.75 | 99.0 | 95.83000183105469 | 1838181 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125354 | 2021-05-06 | 97.58000183105469 | 96.56999969482422 | 98.1500015258789 | 95.87999725341797 | 2282437 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125353 | 2021-05-05 | 99.9000015258789 | 96.7300033569336 | 101.05999755859375 | 96.43000030517578 | 2254082 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125352 | 2021-05-04 | 100.16000366210938 | 99.91000366210938 | 100.9000015258789 | 98.83000183105469 | 1004726 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134369 | 2021-05-03 | 100.16000366210938 | 99.91000366210938 | 100.9000015258789 | 98.83000183105469 | 1004726 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125351 | 2021-05-01 | 101.04000091552734 | 99.94000244140625 | 101.58000183105469 | 99.30999755859375 | 1707401 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125350 | 2021-04-30 | 100.33999633789062 | 100.0 | 102.76000213623047 | 99.5199966430664 | 1725985 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125349 | 2021-04-29 | 99.66999816894531 | 99.30000305175781 | 100.5 | 98.80000305175781 | 1394580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125348 | 2021-04-28 | 100.72000122070312 | 99.79000091552734 | 100.9800033569336 | 99.16000366210938 | 933554 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125347 | 2021-04-27 | 98.91000366210938 | 101.23999786376953 | 102.16000366210938 | 98.9000015258789 | 1297965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134368 | 2021-04-26 | 98.91000366210938 | 101.23999786376953 | 102.16000366210938 | 98.9000015258789 | 1297965 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125346 | 2021-04-24 | 98.5 | 98.45999908447266 | 99.48999786376953 | 97.66999816894531 | 1526193 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125345 | 2021-04-23 | 98.5 | 99.70999908447266 | 99.75 | 97.23999786376953 | 1588552 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125344 | 2021-04-22 | 98.0999984741211 | 97.7300033569336 | 99.94000244140625 | 95.94999694824219 | 1712910 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125343 | 2021-04-21 | 102.72000122070312 | 97.94000244140625 | 102.94000244140625 | 97.94000244140625 | 2030955 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125342 | 2021-04-20 | 103.94000244140625 | 102.69999694824219 | 104.18000030517578 | 102.41999816894531 | 1106840 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134367 | 2021-04-19 | 103.94000244140625 | 102.69999694824219 | 104.18000030517578 | 102.41999816894531 | 1106840 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125341 | 2021-04-17 | 103.0 | 103.68000030517578 | 104.54000091552734 | 102.83999633789062 | 1730699 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125340 | 2021-04-16 | 100.12000274658203 | 102.83999633789062 | 104.0999984741211 | 99.5 | 1929003 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125339 | 2021-04-15 | 98.62999725341797 | 100.22000122070312 | 100.63999938964844 | 97.91999816894531 | 1176035 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125338 | 2021-04-14 | 99.73999786376953 | 98.4000015258789 | 100.63999938964844 | 97.7300033569336 | 1667017 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125337 | 2021-04-13 | 101.30000305175781 | 99.9000015258789 | 101.5199966430664 | 99.19999694824219 | 1461248 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134366 | 2021-04-12 | 101.30000305175781 | 99.9000015258789 | 101.5199966430664 | 99.19999694824219 | 1461248 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125336 | 2021-04-10 | 101.4000015258789 | 101.0999984741211 | 104.0999984741211 | 100.95999908447266 | 1976032 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125335 | 2021-04-09 | 100.69999694824219 | 100.80000305175781 | 101.44000244140625 | 99.72000122070312 | 1227715 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125334 | 2021-04-08 | 100.66000366210938 | 100.54000091552734 | 101.63999938964844 | 100.23999786376953 | 1071145 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125333 | 2021-04-07 | 101.5199966430664 | 100.69999694824219 | 102.0999984741211 | 99.43000030517578 | 1516580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134365 | 2021-04-06 | 101.5199966430664 | 100.69999694824219 | 102.0999984741211 | 99.43000030517578 | 1516580 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125332 | 2021-04-02 | 96.69999694824219 | 100.41999816894531 | 101.44000244140625 | 96.55000305175781 | 1883358 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125331 | 2021-04-01 | 97.06999969482422 | 96.54000091552734 | 98.01000213623047 | 96.33000183105469 | 1827776 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125330 | 2021-03-31 | 97.38999938964844 | 97.69999694824219 | 98.29000091552734 | 96.83999633789062 | 1639176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125329 | 2021-03-30 | 98.6500015258789 | 97.4000015258789 | 98.80000305175781 | 96.41000366210938 | 1014054 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134364 | 2021-03-29 | 98.6500015258789 | 97.4000015258789 | 98.80000305175781 | 96.41000366210938 | 1014054 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125328 | 2021-03-27 | 97.5999984741211 | 97.68000030517578 | 98.69000244140625 | 96.69000244140625 | 1937074 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125327 | 2021-03-26 | 95.02999877929688 | 96.48999786376953 | 96.5999984741211 | 94.19000244140625 | 1733605 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125326 | 2021-03-25 | 94.5 | 95.97000122070312 | 96.7699966430664 | 93.13999938964844 | 1802989 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125325 | 2021-03-24 | 96.0999984741211 | 95.20999908447266 | 97.02999877929688 | 95.20999908447266 | 1482214 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125324 | 2021-03-23 | 97.3499984741211 | 97.06999969482422 | 98.01000213623047 | 96.2699966430664 | 1103498 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125323 | 2021-03-20 | 100.05999755859375 | 97.33999633789062 | 100.08000183105469 | 97.33999633789062 | 3764747 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125322 | 2021-03-19 | 101.83999633789062 | 101.0999984741211 | 102.41999816894531 | 100.62000274658203 | 1347155 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125321 | 2021-03-18 | 101.69999694824219 | 101.0 | 102.5999984741211 | 100.95999908447266 | 1423575 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125320 | 2021-03-17 | 100.31999969482422 | 101.77999877929688 | 103.0999984741211 | 99.6500015258789 | 1957658 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125319 | 2021-03-16 | 100.5 | 100.0 | 101.31999969482422 | 99.6500015258789 | 1437703 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125318 | 2021-03-13 | 99.0 | 100.0 | 100.16000366210938 | 97.80000305175781 | 1932352 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125317 | 2021-03-12 | 99.61000061035156 | 99.12999725341797 | 100.0 | 97.5199966430664 | 1743287 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125316 | 2021-03-11 | 99.87000274658203 | 98.98999786376953 | 101.0 | 98.63999938964844 | 1691917 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125315 | 2021-03-10 | 100.5199966430664 | 100.26000213623047 | 101.05999755859375 | 99.12999725341797 | 1739101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125314 | 2021-03-09 | 96.87000274658203 | 100.5199966430664 | 100.68000030517578 | 96.2699966430664 | 2654406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125313 | 2021-03-06 | 99.0 | 95.41999816894531 | 99.22000122070312 | 95.2300033569336 | 2464025 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125312 | 2021-03-05 | 99.56999969482422 | 100.30000305175781 | 101.26000213623047 | 98.91000366210938 | 2008727 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125311 | 2021-03-04 | 99.55000305175781 | 100.45999908447266 | 100.63999938964844 | 98.83000183105469 | 1522786 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125310 | 2021-03-03 | 100.18000030517578 | 99.0999984741211 | 100.18000030517578 | 98.41000366210938 | 1532642 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125309 | 2021-03-02 | 97.75 | 100.68000030517578 | 101.27999877929688 | 97.5999984741211 | 2102766 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125308 | 2021-02-27 | 96.73999786376953 | 95.91000366210938 | 98.13999938964844 | 95.12999725341797 | 2253924 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125307 | 2021-02-26 | 103.83999633789062 | 98.93000030517578 | 103.9800033569336 | 98.86000061035156 | 2564953 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125306 | 2021-02-25 | 99.05000305175781 | 102.72000122070312 | 102.73999786376953 | 98.16000366210938 | 2957767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125305 | 2021-02-24 | 95.5999984741211 | 98.94999694824219 | 101.37999725341797 | 95.33000183105469 | 4339464 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125304 | 2021-02-23 | 90.62999725341797 | 95.80000305175781 | 95.80000305175781 | 90.19999694824219 | 2318571 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125303 | 2021-02-20 | 91.11000061035156 | 91.7699966430664 | 92.58000183105469 | 89.80999755859375 | 2259103 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125302 | 2021-02-19 | 91.0 | 91.29000091552734 | 92.05999755859375 | 89.58000183105469 | 2466402 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125301 | 2021-02-18 | 93.80000305175781 | 93.9000015258789 | 94.66999816894531 | 93.41999816894531 | 1441968 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125300 | 2021-02-17 | 93.58000183105469 | 93.80000305175781 | 94.5199966430664 | 93.4000015258789 | 1136036 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125299 | 2021-02-16 | 92.87000274658203 | 93.66999816894531 | 94.2699966430664 | 92.30000305175781 | 1195215 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125298 | 2021-02-13 | 90.61000061035156 | 92.20999908447266 | 92.20999908447266 | 89.54000091552734 | 1389406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125297 | 2021-02-12 | 91.8499984741211 | 91.22000122070312 | 92.4000015258789 | 90.81999969482422 | 1142713 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125296 | 2021-02-11 | 93.0 | 91.69000244140625 | 93.63999938964844 | 91.18000030517578 | 1157173 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125295 | 2021-02-10 | 93.97000122070312 | 92.47000122070312 | 94.88999938964844 | 91.91000366210938 | 1325928 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125294 | 2021-02-09 | 94.0199966430664 | 93.87000274658203 | 94.80000305175781 | 92.51000213623047 | 1368441 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125293 | 2021-02-06 | 93.16999816894531 | 93.41999816894531 | 94.56999969482422 | 91.91000366210938 | 2275049 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125292 | 2021-02-05 | 90.16000366210938 | 93.0999984741211 | 93.12000274658203 | 89.62999725341797 | 1992215 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125291 | 2021-02-04 | 89.86000061035156 | 89.80999755859375 | 90.98999786376953 | 88.62999725341797 | 1742351 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125290 | 2021-02-03 | 85.5999984741211 | 88.58999633789062 | 88.81999969482422 | 85.13999938964844 | 3010345 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125289 | 2021-02-02 | 84.12999725341797 | 83.11000061035156 | 84.37000274658203 | 82.41000366210938 | 1738516 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125288 | 2021-01-30 | 82.69999694824219 | 83.19999694824219 | 85.5 | 81.83999633789062 | 3536944 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125287 | 2021-01-29 | 83.26000213623047 | 85.1500015258789 | 86.73999786376953 | 82.5 | 3080959 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125286 | 2021-01-28 | 85.0 | 84.36000061035156 | 85.38999938964844 | 83.30999755859375 | 2738586 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125285 | 2021-01-27 | 84.5999984741211 | 85.29000091552734 | 87.16999816894531 | 83.70999908447266 | 2013721 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125284 | 2021-01-26 | 88.9000015258789 | 84.87000274658203 | 89.02999877929688 | 84.52999877929688 | 3028873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125283 | 2021-01-23 | 89.0 | 88.83000183105469 | 89.63999938964844 | 87.97000122070312 | 1500858 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125282 | 2021-01-22 | 93.0199966430664 | 89.36000061035156 | 93.44999694824219 | 89.04000091552734 | 1786910 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125281 | 2021-01-21 | 91.61000061035156 | 92.41000366210938 | 93.4800033569336 | 90.87000274658203 | 1384857 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125280 | 2021-01-20 | 92.0 | 91.30000305175781 | 92.30000305175781 | 91.02999877929688 | 1302168 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125279 | 2021-01-19 | 91.19000244140625 | 91.19000244140625 | 91.80999755859375 | 90.27999877929688 | 1199645 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125278 | 2021-01-16 | 92.5 | 92.55000305175781 | 92.94000244140625 | 91.0 | 2298870 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125277 | 2021-01-15 | 89.4000015258789 | 93.25 | 93.25 | 89.0999984741211 | 2536958 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125276 | 2021-01-14 | 89.95999908447266 | 89.11000061035156 | 90.5 | 88.12000274658203 | 1751184 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125275 | 2021-01-13 | 89.88999938964844 | 89.95999908447266 | 90.5 | 89.01000213623047 | 1572946 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125274 | 2021-01-12 | 90.62999725341797 | 89.77999877929688 | 91.77999877929688 | 89.05999755859375 | 2214256 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125273 | 2021-01-09 | 90.62999725341797 | 90.0999984741211 | 90.69999694824219 | 88.93000030517578 | 1856095 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125272 | 2021-01-08 | 90.91999816894531 | 89.62000274658203 | 91.0 | 89.3499984741211 | 1320055 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125271 | 2021-01-07 | 90.87000274658203 | 90.16999816894531 | 90.98999786376953 | 88.9800033569336 | 1498665 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125270 | 2021-01-06 | 88.55000305175781 | 89.83000183105469 | 90.54000091552734 | 88.37000274658203 | 1567333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125269 | 2021-01-05 | 92.83999633789062 | 89.88999938964844 | 94.56999969482422 | 89.30000305175781 | 1854889 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125268 | 2021-01-01 | 90.3499984741211 | 89.77999877929688 | 91.30999755859375 | 89.77999877929688 | 470045 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125267 | 2020-12-31 | 92.91999816894531 | 91.25 | 92.9800033569336 | 91.05999755859375 | 1001345 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125266 | 2020-12-30 | 92.97000122070312 | 93.06999969482422 | 93.44000244140625 | 91.9800033569336 | 967733 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125265 | 2020-12-29 | 93.0 | 91.9800033569336 | 93.25 | 91.7699966430664 | 935395 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125264 | 2020-12-25 | 92.44000244140625 | 92.04000091552734 | 93.05999755859375 | 91.52999877929688 | 352865 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125263 | 2020-12-24 | 88.0 | 91.94999694824219 | 92.08999633789062 | 87.62000274658203 | 1561865 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125262 | 2020-12-23 | 87.37000274658203 | 87.94000244140625 | 88.0 | 85.51000213623047 | 1651985 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125261 | 2020-12-22 | 85.0 | 86.54000091552734 | 86.95999908447266 | 82.75 | 3398632 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125260 | 2020-12-19 | 89.62000274658203 | 89.0 | 90.9000015258789 | 88.94000244140625 | 3297694 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125259 | 2020-12-18 | 91.33999633789062 | 90.37999725341797 | 91.69999694824219 | 89.62999725341797 | 1487973 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125258 | 2020-12-17 | 90.9000015258789 | 90.70999908447266 | 92.5199966430664 | 89.79000091552734 | 1735232 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125257 | 2020-12-16 | 91.5 | 91.37000274658203 | 92.33999633789062 | 89.8499984741211 | 2055691 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125256 | 2020-12-15 | 93.12999725341797 | 92.05000305175781 | 94.20999908447266 | 91.69999694824219 | 1698577 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125255 | 2020-12-12 | 93.5199966430664 | 92.19000244140625 | 93.76000213623047 | 91.41000366210938 | 1774037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125254 | 2020-12-11 | 93.7699966430664 | 93.72000122070312 | 94.4800033569336 | 92.7699966430664 | 1687673 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125253 | 2020-12-10 | 95.69000244140625 | 93.58999633789062 | 96.5 | 93.48999786376953 | 1365525 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125252 | 2020-12-09 | 94.80999755859375 | 94.7300033569336 | 95.8499984741211 | 94.11000061035156 | 1346764 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125251 | 2020-12-08 | 95.62000274658203 | 95.20999908447266 | 95.87000274658203 | 93.63999938964844 | 1631882 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125250 | 2020-12-05 | 95.08000183105469 | 96.23999786376953 | 97.04000091552734 | 94.9000015258789 | 2485380 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125249 | 2020-12-04 | 91.36000061035156 | 95.0 | 95.19000244140625 | 91.36000061035156 | 2495805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125248 | 2020-12-03 | 89.95999908447266 | 91.31999969482422 | 91.7699966430664 | 89.69999694824219 | 1943603 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125247 | 2020-12-02 | 88.01000213623047 | 89.4000015258789 | 89.72000122070312 | 87.8499984741211 | 2001688 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125246 | 2020-12-01 | 89.98999786376953 | 87.7300033569336 | 90.3499984741211 | 87.7300033569336 | 3524562 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125245 | 2020-11-28 | 89.0199966430664 | 90.0 | 91.20999908447266 | 89.0 | 2070142 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125244 | 2020-11-27 | 92.0999984741211 | 89.80000305175781 | 92.52999877929688 | 89.13999938964844 | 1877723 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125243 | 2020-11-26 | 94.37000274658203 | 91.5 | 94.55000305175781 | 90.70999908447266 | 2783332 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125242 | 2020-11-25 | 91.8499984741211 | 93.5 | 94.9000015258789 | 91.69999694824219 | 3279891 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125241 | 2020-11-24 | 89.5 | 90.13999938964844 | 90.9800033569336 | 89.38999938964844 | 1928740 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125240 | 2020-11-21 | 89.55999755859375 | 88.63999938964844 | 90.0 | 88.36000061035156 | 2253690 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125239 | 2020-11-20 | 88.5 | 89.33000183105469 | 89.91999816894531 | 88.0199966430664 | 2360085 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125238 | 2020-11-19 | 90.29000091552734 | 90.0 | 90.5 | 87.7300033569336 | 2642183 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125237 | 2020-11-18 | 90.13999938964844 | 90.08999633789062 | 90.19999694824219 | 87.6500015258789 | 2891922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125236 | 2020-11-17 | 87.4000015258789 | 90.0 | 91.4000015258789 | 87.30000305175781 | 3884774 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125235 | 2020-11-14 | 84.0 | 85.55999755859375 | 87.30000305175781 | 83.25 | 2420350 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125234 | 2020-11-13 | 85.36000061035156 | 84.61000061035156 | 86.4800033569336 | 83.33000183105469 | 2822386 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125233 | 2020-11-12 | 88.0 | 87.0 | 89.54000091552734 | 85.83000183105469 | 3265918 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125232 | 2020-11-11 | 82.41999816894531 | 87.91999816894531 | 88.93000030517578 | 81.80000305175781 | 7232758 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125231 | 2020-11-10 | 71.80000305175781 | 83.0 | 90.43000030517578 | 71.75 | 10568937 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125230 | 2020-11-07 | 69.5199966430664 | 70.0 | 71.0 | 68.80999755859375 | 2672747 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125229 | 2020-11-06 | 68.75 | 70.37999725341797 | 70.58999633789062 | 68.30000305175781 | 2203607 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125228 | 2020-11-05 | 65.16000366210938 | 68.58000183105469 | 69.23999786376953 | 64.19999694824219 | 2874383 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125227 | 2020-11-04 | 64.0 | 66.27999877929688 | 66.73999786376953 | 63.900001525878906 | 2549566 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125226 | 2020-11-03 | 62.970001220703125 | 63.09000015258789 | 63.97999954223633 | 61.68000030517578 | 1840502 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125225 | 2020-10-31 | 60.5 | 62.59000015258789 | 63.41999816894531 | 60.5 | 2533525 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125224 | 2020-10-30 | 62.0 | 61.5 | 63.86000061035156 | 59.279998779296875 | 3558316 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125223 | 2020-10-29 | 62.0099983215332 | 61.77000045776367 | 62.72999954223633 | 60.09000015258789 | 3855312 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125222 | 2020-10-28 | 65.80000305175781 | 64.0 | 65.83000183105469 | 63.06999969482422 | 2483118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125221 | 2020-10-27 | 66.61000061035156 | 65.8499984741211 | 69.69000244140625 | 65.69000244140625 | 3086066 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125220 | 2020-10-24 | 65.25 | 68.02999877929688 | 68.69999694824219 | 65.22000122070312 | 3398269 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125219 | 2020-10-23 | 63.650001525878906 | 64.44999694824219 | 64.6500015258789 | 62.560001373291016 | 1983309 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125218 | 2020-10-22 | 67.41999816894531 | 64.05999755859375 | 67.44000244140625 | 64.0 | 2110298 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125217 | 2020-10-21 | 65.4800033569336 | 66.94000244140625 | 67.98999786376953 | 64.91000366210938 | 2501202 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125216 | 2020-10-20 | 64.36000061035156 | 66.19000244140625 | 66.7300033569336 | 64.0999984741211 | 1199317 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134363 | 2020-10-19 | 64.36000061035156 | 66.19000244140625 | 66.7300033569336 | 64.0999984741211 | 1199317 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125215 | 2020-10-17 | 62.290000915527344 | 64.33999633789062 | 64.66999816894531 | 61.54999923706055 | 2602485 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125214 | 2020-10-16 | 61.150001525878906 | 61.790000915527344 | 61.880001068115234 | 59.869998931884766 | 2544700 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125213 | 2020-10-15 | 63.54999923706055 | 62.150001525878906 | 63.68000030517578 | 61.56999969482422 | 2589403 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125212 | 2020-10-14 | 64.5 | 63.68000030517578 | 64.63999938964844 | 63.34000015258789 | 2160265 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125211 | 2020-10-13 | 67.08000183105469 | 65.98999786376953 | 67.58000183105469 | 65.77999877929688 | 1691699 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134362 | 2020-10-12 | 67.08000183105469 | 65.98999786376953 | 67.58000183105469 | 65.77999877929688 | 1691699 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125210 | 2020-10-10 | 66.91999816894531 | 66.77999877929688 | 67.83000183105469 | 66.41999816894531 | 2064860 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125209 | 2020-10-09 | 67.37000274658203 | 66.91999816894531 | 68.19999694824219 | 66.5199966430664 | 1669083 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125208 | 2020-10-08 | 67.41000366210938 | 66.69999694824219 | 67.9800033569336 | 66.12000274658203 | 1914374 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125207 | 2020-10-07 | 66.0 | 67.7699966430664 | 68.73999786376953 | 65.80999755859375 | 2265095 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125206 | 2020-10-06 | 65.83999633789062 | 65.80000305175781 | 66.70999908447266 | 64.80000305175781 | 1605420 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134361 | 2020-10-05 | 65.83999633789062 | 65.80000305175781 | 66.70999908447266 | 64.80000305175781 | 1605420 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125205 | 2020-10-03 | 63.79999923706055 | 64.62000274658203 | 64.83000183105469 | 62.029998779296875 | 2299021 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125204 | 2020-10-02 | 63.40999984741211 | 64.9000015258789 | 65.0999984741211 | 62.45000076293945 | 2489597 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125203 | 2020-10-01 | 61.75 | 62.06999969482422 | 63.189998626708984 | 60.95000076293945 | 2016150 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125202 | 2020-09-30 | 62.310001373291016 | 62.59000015258789 | 63.13999938964844 | 61.33000183105469 | 1819633 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125201 | 2020-09-29 | 61.54999923706055 | 62.310001373291016 | 62.63999938964844 | 61.0099983215332 | 2246798 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134360 | 2020-09-28 | 61.54999923706055 | 62.310001373291016 | 62.63999938964844 | 61.0099983215332 | 2246798 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125200 | 2020-09-26 | 59.9900016784668 | 60.02000045776367 | 60.16999816894531 | 57.869998931884766 | 2495747 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125199 | 2020-09-25 | 60.5 | 59.650001525878906 | 61.040000915527344 | 58.099998474121094 | 3239813 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125198 | 2020-09-24 | 63.36000061035156 | 61.790000915527344 | 65.19000244140625 | 61.790000915527344 | 2237429 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125197 | 2020-09-23 | 64.5 | 62.369998931884766 | 64.69999694824219 | 61.5 | 3342559 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125196 | 2020-09-22 | 68.33000183105469 | 64.08999633789062 | 68.41000366210938 | 63.95000076293945 | 3175014 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134359 | 2020-09-21 | 68.33000183105469 | 64.08999633789062 | 68.41000366210938 | 63.95000076293945 | 3175014 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125195 | 2020-09-19 | 71.04000091552734 | 68.5999984741211 | 71.04000091552734 | 68.5999984741211 | 3993509 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125194 | 2020-09-18 | 69.51000213623047 | 71.12000274658203 | 71.44999694824219 | 68.81999969482422 | 1531358 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125193 | 2020-09-17 | 69.51000213623047 | 70.79000091552734 | 70.79000091552734 | 68.69000244140625 | 1642471 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125192 | 2020-09-16 | 71.20999908447266 | 69.4800033569336 | 71.6500015258789 | 69.2300033569336 | 1716297 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125191 | 2020-09-15 | 70.04000091552734 | 71.31999969482422 | 71.51000213623047 | 69.55000305175781 | 1691025 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134358 | 2020-09-14 | 70.04000091552734 | 71.31999969482422 | 71.51000213623047 | 69.55000305175781 | 1691025 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125190 | 2020-09-12 | 68.94999694824219 | 68.81999969482422 | 69.30999755859375 | 67.75 | 1609271 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125189 | 2020-09-11 | 69.19999694824219 | 69.44000244140625 | 70.5999984741211 | 68.72000122070312 | 1540101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125188 | 2020-09-10 | 69.9800033569336 | 69.38999938964844 | 70.31999969482422 | 68.0 | 2973903 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125187 | 2020-09-09 | 74.0 | 70.77999877929688 | 74.02999877929688 | 69.9800033569336 | 1965586 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125186 | 2020-09-08 | 70.5 | 73.7699966430664 | 73.7699966430664 | 70.2699966430664 | 1687917 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134357 | 2020-09-07 | 70.5 | 73.7699966430664 | 73.7699966430664 | 70.2699966430664 | 1687917 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125185 | 2020-09-05 | 71.0 | 69.77999877929688 | 72.66000366210938 | 69.18000030517578 | 2020741 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125184 | 2020-09-04 | 72.5 | 71.5 | 75.27999877929688 | 71.05000305175781 | 2596847 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125183 | 2020-09-03 | 70.0 | 72.08000183105469 | 72.4800033569336 | 69.44999694824219 | 2273300 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125182 | 2020-09-02 | 69.3499984741211 | 69.56999969482422 | 69.56999969482422 | 66.79000091552734 | 2386066 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125181 | 2020-09-01 | 72.0 | 68.83999633789062 | 72.41000366210938 | 68.70999908447266 | 2212248 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134356 | 2020-08-31 | 72.0 | 68.83999633789062 | 72.41000366210938 | 68.70999908447266 | 2212248 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125180 | 2020-08-29 | 72.5 | 71.44000244140625 | 72.73999786376953 | 70.91999816894531 | 1728097 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125179 | 2020-08-28 | 70.38999938964844 | 72.11000061035156 | 72.47000122070312 | 69.01000213623047 | 2056024 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125178 | 2020-08-27 | 71.19000244140625 | 70.23999786376953 | 71.79000091552734 | 70.05000305175781 | 1454869 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125177 | 2020-08-26 | 72.72000122070312 | 71.55999755859375 | 74.08000183105469 | 71.55999755859375 | 1890052 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125176 | 2020-08-25 | 69.5199966430664 | 72.0999984741211 | 72.0999984741211 | 69.41999816894531 | 1837871 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134355 | 2020-08-24 | 69.5199966430664 | 72.0999984741211 | 72.0999984741211 | 69.41999816894531 | 1837871 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125175 | 2020-08-22 | 70.0 | 69.08000183105469 | 70.58000183105469 | 66.97000122070312 | 1911917 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125174 | 2020-08-21 | 69.0 | 69.16999816894531 | 69.61000061035156 | 68.08999633789062 | 1494100 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125173 | 2020-08-20 | 69.13999938964844 | 70.25 | 70.33999633789062 | 68.56999969482422 | 1257818 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125172 | 2020-08-19 | 70.79000091552734 | 69.2300033569336 | 71.5199966430664 | 69.19000244140625 | 1746225 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125171 | 2020-08-18 | 72.0 | 71.44000244140625 | 72.54000091552734 | 70.55999755859375 | 1244566 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134354 | 2020-08-17 | 72.0 | 71.44000244140625 | 72.54000091552734 | 70.55999755859375 | 1244566 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125170 | 2020-08-15 | 72.7699966430664 | 72.11000061035156 | 72.7699966430664 | 70.76000213623047 | 1475525 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125169 | 2020-08-14 | 73.4000015258789 | 73.30000305175781 | 74.79000091552734 | 72.19999694824219 | 1755844 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125168 | 2020-08-13 | 75.7699966430664 | 74.91999816894531 | 75.94999694824219 | 74.18000030517578 | 1887397 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125167 | 2020-08-12 | 73.0 | 76.18000030517578 | 76.18000030517578 | 73.0 | 3123354 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125166 | 2020-08-11 | 69.68000030517578 | 72.05999755859375 | 72.05999755859375 | 69.3499984741211 | 2375364 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134353 | 2020-08-10 | 69.68000030517578 | 72.05999755859375 | 72.05999755859375 | 69.3499984741211 | 2375364 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125165 | 2020-08-08 | 68.25 | 69.30000305175781 | 69.4000015258789 | 67.25 | 1518079 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125164 | 2020-08-07 | 68.08000183105469 | 68.33000183105469 | 69.5999984741211 | 67.5999984741211 | 2431328 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125163 | 2020-08-06 | 65.93000030517578 | 67.97000122070312 | 68.44999694824219 | 65.91000366210938 | 1931247 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125162 | 2020-08-05 | 64.47000122070312 | 65.68000030517578 | 66.3499984741211 | 64.2300033569336 | 2316976 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125161 | 2020-08-04 | 62.33000183105469 | 63.72999954223633 | 63.880001068115234 | 60.779998779296875 | 2563330 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134352 | 2020-08-03 | 62.33000183105469 | 63.72999954223633 | 63.880001068115234 | 60.779998779296875 | 2563330 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125160 | 2020-08-01 | 63.08000183105469 | 62.0099983215332 | 63.97999954223633 | 61.810001373291016 | 2660929 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125159 | 2020-07-31 | 63.5 | 63.34000015258789 | 66.11000061035156 | 62.15999984741211 | 3218359 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125158 | 2020-07-30 | 63.459999084472656 | 62.18000030517578 | 64.9800033569336 | 62.18000030517578 | 1945867 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125157 | 2020-07-29 | 61.880001068115234 | 63.849998474121094 | 64.05999755859375 | 61.7599983215332 | 1918092 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125156 | 2020-07-28 | 63.58000183105469 | 61.91999816894531 | 63.61000061035156 | 61.75 | 2302830 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134351 | 2020-07-27 | 63.58000183105469 | 61.91999816894531 | 63.61000061035156 | 61.75 | 2302830 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125155 | 2020-07-25 | 64.63999938964844 | 63.93000030517578 | 64.77999877929688 | 62.97999954223633 | 2093318 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125154 | 2020-07-24 | 67.41999816894531 | 65.27999877929688 | 67.44999694824219 | 65.0199966430664 | 1945594 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125153 | 2020-07-23 | 67.69999694824219 | 67.11000061035156 | 68.04000091552734 | 65.30000305175781 | 1890217 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125152 | 2020-07-22 | 66.98999786376953 | 68.05000305175781 | 69.5 | 66.86000061035156 | 2197989 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125151 | 2020-07-21 | 66.0 | 65.70999908447266 | 67.08999633789062 | 64.83999633789062 | 1512486 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134350 | 2020-07-20 | 66.0 | 65.70999908447266 | 67.08999633789062 | 64.83999633789062 | 1512486 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125150 | 2020-07-18 | 66.9000015258789 | 65.9000015258789 | 67.08000183105469 | 65.19000244140625 | 2228828 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125149 | 2020-07-17 | 68.52999877929688 | 67.0 | 69.36000061035156 | 66.76000213623047 | 2035858 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125148 | 2020-07-16 | 67.30000305175781 | 69.22000122070312 | 70.73999786376953 | 66.88999938964844 | 5094971 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125147 | 2020-07-15 | 66.5 | 66.16000366210938 | 66.8499984741211 | 64.70999908447266 | 2402161 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125146 | 2020-07-14 | 66.52999877929688 | 67.8499984741211 | 67.9800033569336 | 66.4000015258789 | 2148001 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134349 | 2020-07-13 | 66.52999877929688 | 67.8499984741211 | 67.9800033569336 | 66.4000015258789 | 2148001 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125145 | 2020-07-11 | 62.220001220703125 | 65.44999694824219 | 65.80999755859375 | 62.02000045776367 | 2412795 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125144 | 2020-07-10 | 66.5 | 63.220001220703125 | 66.72000122070312 | 63.220001220703125 | 2470846 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125143 | 2020-07-09 | 66.30999755859375 | 65.83000183105469 | 66.9000015258789 | 64.80000305175781 | 1977311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125142 | 2020-07-08 | 67.55000305175781 | 67.30000305175781 | 68.0999984741211 | 66.62000274658203 | 1608022 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125141 | 2020-07-07 | 67.41999816894531 | 67.72000122070312 | 68.45999908447266 | 66.94000244140625 | 2437574 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134348 | 2020-07-06 | 67.41999816894531 | 67.72000122070312 | 68.45999908447266 | 66.94000244140625 | 2437574 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125140 | 2020-07-04 | 66.9800033569336 | 65.62999725341797 | 67.66000366210938 | 64.5999984741211 | 1574888 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125139 | 2020-07-03 | 65.13999938964844 | 66.41000366210938 | 67.79000091552734 | 64.23999786376953 | 2989535 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125138 | 2020-07-02 | 63.599998474121094 | 64.19000244140625 | 65.63999938964844 | 60.849998474121094 | 2876580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125137 | 2020-07-01 | 64.66000366210938 | 63.52000045776367 | 65.91999816894531 | 62.779998779296875 | 2988582 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125136 | 2020-06-30 | 60.88999938964844 | 63.349998474121094 | 64.41999816894531 | 60.18000030517578 | 3287317 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134347 | 2020-06-29 | 60.88999938964844 | 63.349998474121094 | 64.41999816894531 | 60.18000030517578 | 3287317 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125135 | 2020-06-27 | 64.37000274658203 | 61.880001068115234 | 65.48999786376953 | 61.86000061035156 | 3309535 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125134 | 2020-06-26 | 62.52000045776367 | 63.91999816894531 | 64.62000274658203 | 61.27000045776367 | 3561513 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125133 | 2020-06-25 | 66.69999694824219 | 62.970001220703125 | 67.41000366210938 | 62.970001220703125 | 3412357 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125132 | 2020-06-24 | 68.0999984741211 | 66.76000213623047 | 69.29000091552734 | 66.0 | 3046980 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125131 | 2020-06-23 | 67.87999725341797 | 67.5 | 68.69999694824219 | 65.76000213623047 | 1590289 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134346 | 2020-06-22 | 67.87999725341797 | 67.5 | 68.69999694824219 | 65.76000213623047 | 1590289 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125130 | 2020-06-20 | 68.80000305175781 | 68.86000061035156 | 69.83999633789062 | 66.94999694824219 | 5582655 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125129 | 2020-06-19 | 68.36000061035156 | 67.81999969482422 | 69.13999938964844 | 66.0 | 3997334 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125128 | 2020-06-18 | 70.0 | 69.75 | 70.81999969482422 | 68.30000305175781 | 3408687 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125127 | 2020-06-17 | 71.13999938964844 | 69.83000183105469 | 72.12000274658203 | 68.37999725341797 | 5092018 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125126 | 2020-06-16 | 64.75 | 68.0 | 68.43000030517578 | 63.45000076293945 | 3675595 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134345 | 2020-06-15 | 64.75 | 68.0 | 68.43000030517578 | 63.45000076293945 | 3675595 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125125 | 2020-06-13 | 65.98999786376953 | 66.94999694824219 | 71.83999633789062 | 65.19999694824219 | 5584757 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125124 | 2020-06-12 | 71.3499984741211 | 67.05999755859375 | 73.73999786376953 | 67.05999755859375 | 6610324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125123 | 2020-06-11 | 77.3499984741211 | 74.95999908447266 | 80.0 | 73.66999816894531 | 4459277 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125122 | 2020-06-10 | 82.5 | 75.66999816894531 | 85.08000183105469 | 74.6500015258789 | 7255504 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125121 | 2020-06-09 | 80.5 | 81.91000366210938 | 84.94999694824219 | 78.5999984741211 | 6926062 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134344 | 2020-06-08 | 80.5 | 81.91000366210938 | 84.94999694824219 | 78.5999984741211 | 6926062 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125120 | 2020-06-06 | 75.30000305175781 | 80.9800033569336 | 80.9800033569336 | 74.86000061035156 | 9312529 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125119 | 2020-06-05 | 68.41000366210938 | 71.9800033569336 | 73.70999908447266 | 65.88999938964844 | 6944413 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125118 | 2020-06-04 | 65.41000366210938 | 68.41000366210938 | 68.52999877929688 | 64.5999984741211 | 5307349 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125117 | 2020-06-03 | 60.02000045776367 | 63.70000076293945 | 63.880001068115234 | 59.59000015258789 | 3938126 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125116 | 2020-06-02 | 59.18000030517578 | 59.439998626708984 | 59.689998626708984 | 57.65999984741211 | 2304131 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134343 | 2020-06-01 | 59.18000030517578 | 59.439998626708984 | 59.689998626708984 | 57.65999984741211 | 2304131 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125115 | 2020-05-30 | 59.380001068115234 | 56.70000076293945 | 59.380001068115234 | 56.70000076293945 | 3864580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125114 | 2020-05-29 | 62.06999969482422 | 60.119998931884766 | 62.75 | 59.810001373291016 | 4023210 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125113 | 2020-05-28 | 63.4900016784668 | 61.130001068115234 | 64.2699966430664 | 60.720001220703125 | 4407751 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125112 | 2020-05-27 | 59.27000045776367 | 62.810001373291016 | 63.279998779296875 | 59.099998474121094 | 5591691 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125111 | 2020-05-26 | 54.970001220703125 | 58.63999938964844 | 58.880001068115234 | 54.5099983215332 | 3477619 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134342 | 2020-05-25 | 54.970001220703125 | 58.63999938964844 | 58.880001068115234 | 54.5099983215332 | 3477619 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125110 | 2020-05-23 | 54.0 | 54.040000915527344 | 55.279998779296875 | 52.91999816894531 | 3006906 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125109 | 2020-05-22 | 54.29999923706055 | 54.650001525878906 | 55.900001525878906 | 53.290000915527344 | 2440212 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125108 | 2020-05-21 | 53.84000015258789 | 55.04999923706055 | 55.08000183105469 | 51.5099983215332 | 2979573 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125107 | 2020-05-20 | 56.34000015258789 | 54.22999954223633 | 57.189998626708984 | 52.97999954223633 | 4179278 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125106 | 2020-05-19 | 50.02000045776367 | 55.34000015258789 | 55.34000015258789 | 49.810001373291016 | 3792875 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134341 | 2020-05-18 | 50.02000045776367 | 55.34000015258789 | 55.34000015258789 | 49.810001373291016 | 3792875 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125105 | 2020-05-16 | 50.119998931884766 | 49.310001373291016 | 50.900001525878906 | 48.60499954223633 | 2592698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125104 | 2020-05-15 | 49.04999923706055 | 49.880001068115234 | 50.22999954223633 | 48.209999084472656 | 3419641 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125103 | 2020-05-14 | 51.0 | 49.599998474121094 | 51.52000045776367 | 49.119998931884766 | 3583071 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125102 | 2020-05-13 | 54.29999923706055 | 51.220001220703125 | 54.369998931884766 | 51.220001220703125 | 3542869 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125101 | 2020-05-12 | 56.529998779296875 | 54.5 | 56.68000030517578 | 53.40999984741211 | 2054691 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134340 | 2020-05-11 | 56.529998779296875 | 54.5 | 56.68000030517578 | 53.40999984741211 | 2054691 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125100 | 2020-05-09 | 56.779998779296875 | 56.06999969482422 | 57.7400016784668 | 55.40999984741211 | 1293610 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125099 | 2020-05-08 | 53.79999923706055 | 55.75 | 56.13999938964844 | 52.88999938964844 | 1949715 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125098 | 2020-05-07 | 55.900001525878906 | 53.70000076293945 | 56.400001525878906 | 53.36000061035156 | 2373641 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125097 | 2020-05-06 | 56.27000045776367 | 56.439998626708984 | 57.900001525878906 | 55.68000030517578 | 2531046 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125096 | 2020-05-05 | 55.0 | 55.0 | 55.689998626708984 | 52.709999084472656 | 3824066 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134339 | 2020-05-04 | 55.0 | 55.0 | 55.689998626708984 | 52.709999084472656 | 3824066 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125095 | 2020-05-01 | 60.0 | 57.880001068115234 | 65.26000213623047 | 57.04999923706055 | 5434805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125094 | 2020-04-30 | 53.20000076293945 | 58.38999938964844 | 58.459999084472656 | 51.599998474121094 | 4838851 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125093 | 2020-04-29 | 51.06999969482422 | 52.880001068115234 | 54.099998474121094 | 51.06999969482422 | 3707630 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125092 | 2020-04-28 | 52.9900016784668 | 51.06999969482422 | 53.22999954223633 | 50.150001525878906 | 3745637 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134338 | 2020-04-27 | 52.9900016784668 | 51.06999969482422 | 53.22999954223633 | 50.150001525878906 | 3745637 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125091 | 2020-04-25 | 53.540000915527344 | 52.34000015258789 | 53.66999816894531 | 52.02000045776367 | 2081357 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125090 | 2020-04-24 | 53.86000061035156 | 54.25 | 54.91999816894531 | 52.54999923706055 | 1805786 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125089 | 2020-04-23 | 52.5 | 53.529998779296875 | 53.790000915527344 | 51.70000076293945 | 2009235 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125088 | 2020-04-22 | 55.400001525878906 | 51.959999084472656 | 55.400001525878906 | 51.869998931884766 | 3277862 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125087 | 2020-04-21 | 57.54999923706055 | 55.619998931884766 | 57.97999954223633 | 54.810001373291016 | 2355583 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134337 | 2020-04-20 | 57.54999923706055 | 55.619998931884766 | 57.97999954223633 | 54.810001373291016 | 2355583 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125086 | 2020-04-18 | 58.5 | 56.79999923706055 | 58.70000076293945 | 55.11000061035156 | 4630925 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125085 | 2020-04-17 | 56.4900016784668 | 53.20000076293945 | 57.0 | 52.619998931884766 | 3224520 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125084 | 2020-04-16 | 61.0 | 54.79999923706055 | 61.20000076293945 | 54.529998779296875 | 3149765 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125083 | 2020-04-15 | 61.65999984741211 | 60.0 | 62.029998779296875 | 59.209999084472656 | 3251938 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134336 | 2020-04-14 | 61.65999984741211 | 60.0 | 62.029998779296875 | 59.209999084472656 | 3251938 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125082 | 2020-04-10 | 62.5 | 61.0 | 63.20000076293945 | 57.150001525878906 | 5865210 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125081 | 2020-04-09 | 56.900001525878906 | 59.810001373291016 | 59.810001373291016 | 54.630001068115234 | 3689182 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125080 | 2020-04-08 | 57.34000015258789 | 57.040000915527344 | 59.7400016784668 | 56.34000015258789 | 4725986 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125079 | 2020-04-07 | 53.54999923706055 | 53.529998779296875 | 54.88999938964844 | 50.90999984741211 | 4536814 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134335 | 2020-04-06 | 53.54999923706055 | 53.529998779296875 | 54.88999938964844 | 50.90999984741211 | 4536814 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125078 | 2020-04-04 | 50.560001373291016 | 49.505001068115234 | 51.900001525878906 | 49.505001068115234 | 3611057 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125077 | 2020-04-03 | 54.709999084472656 | 50.27000045776367 | 54.970001220703125 | 50.0 | 4727133 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125076 | 2020-04-02 | 58.0 | 52.20000076293945 | 58.79999923706055 | 52.099998474121094 | 5473512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125075 | 2020-04-01 | 63.0 | 59.34000015258789 | 64.63999938964844 | 59.34000015258789 | 4388129 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125074 | 2020-03-31 | 67.30999755859375 | 60.93000030517578 | 67.4000015258789 | 60.369998931884766 | 3942743 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134334 | 2020-03-30 | 67.30999755859375 | 60.93000030517578 | 67.4000015258789 | 60.369998931884766 | 3942743 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 125073 | 2020-03-28 | 72.27999877929688 | 68.16999816894531 | 74.73999786376953 | 65.04000091552734 | 4577544 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125072 | 2020-03-27 | 60.0 | 72.29000091552734 | 75.19000244140625 | 59.0 | 6003754 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125071 | 2020-03-26 | 60.369998931884766 | 60.0099983215332 | 61.400001525878906 | 52.849998474121094 | 6861866 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125070 | 2020-03-25 | 60.0 | 55.97999954223633 | 60.369998931884766 | 54.41999816894531 | 5917619 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125069 | 2020-03-24 | 60.45000076293945 | 55.0 | 64.94000244140625 | 54.560001373291016 | 5709289 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125068 | 2020-03-21 | 63.650001525878906 | 63.779998779296875 | 68.08000183105469 | 59.560001373291016 | 6513253 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125067 | 2020-03-20 | 51.34000015258789 | 53.72999954223633 | 54.790000915527344 | 49.59000015258789 | 5947316 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125066 | 2020-03-19 | 56.75 | 49.064998626708984 | 57.97999954223633 | 48.119998931884766 | 7222873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125065 | 2020-03-18 | 71.3499984741211 | 63.040000915527344 | 72.33000183105469 | 60.02000045776367 | 4556332 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125064 | 2020-03-17 | 66.56999969482422 | 69.0 | 70.5199966430664 | 56.400001525878906 | 5587845 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125063 | 2020-03-14 | 75.0 | 74.33000183105469 | 80.54000091552734 | 69.16999816894531 | 5449947 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125062 | 2020-03-13 | 77.0 | 71.36000061035156 | 80.75 | 70.83999633789062 | 6948250 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125061 | 2020-03-12 | 91.4800033569336 | 85.69999694824219 | 92.94000244140625 | 85.6500015258789 | 4037128 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125060 | 2020-03-11 | 91.41999816894531 | 89.62000274658203 | 96.41000366210938 | 88.94000244140625 | 4342684 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125059 | 2020-03-10 | 89.30000305175781 | 89.98999786376953 | 95.45999908447266 | 87.01000213623047 | 6098900 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125058 | 2020-03-07 | 103.9000015258789 | 99.5 | 104.9800033569336 | 99.5 | 4273436 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125057 | 2020-03-06 | 110.87999725341797 | 107.72000122070312 | 111.5 | 105.80000305175781 | 2689493 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125056 | 2020-03-05 | 112.12000274658203 | 110.95999908447266 | 112.5 | 109.94000244140625 | 2046426 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125055 | 2020-03-04 | 109.58000183105469 | 112.12000274658203 | 114.45999908447266 | 108.63999938964844 | 4116304 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125054 | 2020-03-03 | 110.0 | 107.62000274658203 | 111.91999816894531 | 103.36000061035156 | 4352851 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125053 | 2020-02-29 | 108.05999755859375 | 108.0999984741211 | 112.12000274658203 | 105.63999938964844 | 5697178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125052 | 2020-02-28 | 117.55999755859375 | 115.0 | 117.83999633789062 | 113.05999755859375 | 3604297 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125051 | 2020-02-27 | 122.4000015258789 | 120.55999755859375 | 122.5199966430664 | 117.69999694824219 | 2641213 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125050 | 2020-02-26 | 125.55999755859375 | 123.54000091552734 | 126.31999969482422 | 123.5199966430664 | 2168881 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125049 | 2020-02-25 | 126.76000213623047 | 124.37999725341797 | 127.36000061035156 | 124.04000091552734 | 2631098 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125048 | 2020-02-22 | 131.24000549316406 | 130.83999633789062 | 132.1999969482422 | 129.60000610351562 | 1237311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125047 | 2020-02-21 | 131.3000030517578 | 131.77999877929688 | 133.67999267578125 | 131.25999450683594 | 1095571 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125046 | 2020-02-20 | 130.75999450683594 | 131.8000030517578 | 131.9199981689453 | 130.17999267578125 | 1221803 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125045 | 2020-02-19 | 130.5 | 130.25999450683594 | 132.05999755859375 | 130.05999755859375 | 1225040 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125044 | 2020-02-18 | 129.0 | 130.97999572753906 | 130.97999572753906 | 127.05999755859375 | 1239666 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125043 | 2020-02-15 | 133.39999389648438 | 129.86000061035156 | 133.82000732421875 | 129.75999450683594 | 1759988 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125042 | 2020-02-14 | 134.0 | 132.8000030517578 | 138.3000030517578 | 130.75999450683594 | 2023142 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125041 | 2020-02-13 | 138.47999572753906 | 136.60000610351562 | 138.97999572753906 | 136.1999969482422 | 1323454 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125040 | 2020-02-12 | 138.0 | 138.0 | 138.77999877929688 | 136.89999389648438 | 976754 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125039 | 2020-02-11 | 136.10000610351562 | 136.6199951171875 | 137.63999938964844 | 136.0800018310547 | 668866 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125038 | 2020-02-08 | 137.02000427246094 | 136.77999877929688 | 137.9199981689453 | 136.3800048828125 | 905844 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125037 | 2020-02-07 | 137.66000366210938 | 137.0 | 137.83999633789062 | 136.36000061035156 | 840490 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125036 | 2020-02-06 | 137.32000732421875 | 136.8800048828125 | 138.4600067138672 | 136.16000366210938 | 1471991 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125035 | 2020-02-05 | 134.5800018310547 | 138.0 | 138.0 | 134.0 | 1125014 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125034 | 2020-02-04 | 133.63999938964844 | 133.67999267578125 | 134.0800018310547 | 132.9600067138672 | 753424 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125033 | 2020-02-01 | 135.0800018310547 | 133.24000549316406 | 136.17999267578125 | 133.17999267578125 | 1207948 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125032 | 2020-01-31 | 134.72000122070312 | 134.5 | 135.47999572753906 | 133.5399932861328 | 1060153 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125031 | 2020-01-30 | 134.67999267578125 | 136.55999755859375 | 136.97999572753906 | 133.83999633789062 | 1045204 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125030 | 2020-01-29 | 136.0 | 134.24000549316406 | 136.89999389648438 | 133.72000122070312 | 1433803 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125029 | 2020-01-28 | 135.02000427246094 | 132.89999389648438 | 137.27999877929688 | 132.83999633789062 | 1804728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125028 | 2020-01-25 | 137.17999267578125 | 139.0 | 139.39999389648438 | 137.10000610351562 | 1462261 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125027 | 2020-01-24 | 138.0 | 135.8000030517578 | 138.13999938964844 | 135.6199951171875 | 985427 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125026 | 2020-01-23 | 137.39999389648438 | 137.97999572753906 | 139.32000732421875 | 137.13999938964844 | 1191568 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125025 | 2020-01-22 | 137.0 | 136.39999389648438 | 137.0 | 135.9199981689453 | 817707 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125024 | 2020-01-21 | 136.8000030517578 | 137.89999389648438 | 138.25999450683594 | 136.17999267578125 | 706794 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125023 | 2020-01-18 | 134.47999572753906 | 136.77999877929688 | 137.1999969482422 | 134.47999572753906 | 1061143 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125022 | 2020-01-17 | 134.1999969482422 | 133.39999389648438 | 135.6199951171875 | 133.3000030517578 | 912337 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125021 | 2020-01-16 | 135.16000366210938 | 134.25999450683594 | 136.0 | 133.17999267578125 | 881425 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125020 | 2020-01-15 | 135.1199951171875 | 135.10000610351562 | 136.0 | 133.13999938964844 | 1236698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125019 | 2020-01-14 | 134.39999389648438 | 135.1199951171875 | 136.27999877929688 | 134.39999389648438 | 1024311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125018 | 2020-01-11 | 134.9199981689453 | 134.4199981689453 | 135.02000427246094 | 134.0800018310547 | 649571 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125017 | 2020-01-10 | 135.6199951171875 | 134.9199981689453 | 135.8800048828125 | 133.82000732421875 | 815627 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125016 | 2020-01-09 | 131.5 | 134.3800048828125 | 134.9199981689453 | 130.5 | 1281161 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125015 | 2020-01-08 | 134.0 | 132.0 | 134.3800048828125 | 131.82000732421875 | 976037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125014 | 2020-01-07 | 132.67999267578125 | 133.4600067138672 | 133.82000732421875 | 131.75999450683594 | 719626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125013 | 2020-01-04 | 132.17999267578125 | 134.0399932861328 | 134.0399932861328 | 131.82000732421875 | 830258 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125012 | 2020-01-03 | 132.5800018310547 | 133.52000427246094 | 135.72000122070312 | 132.02000427246094 | 1254852 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125011 | 2020-01-01 | 129.8800048828125 | 130.47999572753906 | 130.9600067138672 | 129.24000549316406 | 272778 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125010 | 2019-12-31 | 133.1199951171875 | 130.0 | 133.4199981689453 | 129.9600067138672 | 847345 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125009 | 2019-12-28 | 133.47999572753906 | 133.27999877929688 | 134.8800048828125 | 132.75999450683594 | 693498 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125008 | 2019-12-25 | 133.13999938964844 | 133.13999938964844 | 133.5399932861328 | 132.32000732421875 | 214381 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125007 | 2019-12-24 | 132.1999969482422 | 132.77999877929688 | 133.27999877929688 | 131.1999969482422 | 779143 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125006 | 2019-12-21 | 130.74000549316406 | 131.8800048828125 | 132.5 | 130.16000366210938 | 2250131 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125005 | 2019-12-20 | 130.83999633789062 | 130.82000732421875 | 130.8800048828125 | 129.52000427246094 | 1293624 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125004 | 2019-12-19 | 131.47999572753906 | 130.72000122070312 | 132.24000549316406 | 130.36000061035156 | 1724054 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125003 | 2019-12-18 | 131.1999969482422 | 131.5 | 132.0 | 129.13999938964844 | 2058897 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125002 | 2019-12-17 | 127.0 | 129.22000122070312 | 129.32000732421875 | 126.55999755859375 | 1551759 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125001 | 2019-12-14 | 126.83999633789062 | 125.9000015258789 | 127.36000061035156 | 124.83999633789062 | 1716714 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 125000 | 2019-12-13 | 124.4000015258789 | 124.16000366210938 | 125.22000122070312 | 123.0 | 1330270 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124999 | 2019-12-12 | 123.44000244140625 | 124.0 | 124.37999725341797 | 123.04000091552734 | 1122774 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124998 | 2019-12-11 | 124.45999908447266 | 124.22000122070312 | 124.5999984741211 | 122.5199966430664 | 1488075 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124997 | 2019-12-10 | 126.9000015258789 | 124.94000244140625 | 127.05999755859375 | 124.62000274658203 | 1309613 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124996 | 2019-12-07 | 127.27999877929688 | 127.04000091552734 | 128.27999877929688 | 126.19999694824219 | 1126397 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124995 | 2019-12-06 | 127.5999984741211 | 127.0 | 127.87999725341797 | 126.86000061035156 | 1298325 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124994 | 2019-12-05 | 124.66000366210938 | 127.9800033569336 | 128.3800048828125 | 124.5 | 2347993 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124993 | 2019-12-04 | 130.0 | 124.05999755859375 | 130.3000030517578 | 124.05999755859375 | 2874629 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124992 | 2019-12-03 | 133.86000061035156 | 129.77999877929688 | 134.39999389648438 | 129.77999877929688 | 1991605 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124991 | 2019-11-30 | 132.6999969482422 | 133.39999389648438 | 133.5 | 131.67999267578125 | 1529398 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124990 | 2019-11-29 | 133.13999938964844 | 133.6199951171875 | 134.05999755859375 | 132.5 | 555840 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124989 | 2019-11-28 | 136.13999938964844 | 133.94000244140625 | 136.1999969482422 | 133.67999267578125 | 869935 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124988 | 2019-11-27 | 134.1999969482422 | 135.67999267578125 | 135.72000122070312 | 134.10000610351562 | 1458490 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124987 | 2019-11-26 | 134.0 | 134.5800018310547 | 134.8000030517578 | 133.6199951171875 | 766245 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124986 | 2019-11-23 | 133.9600067138672 | 133.6999969482422 | 135.0800018310547 | 133.5399932861328 | 710551 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124985 | 2019-11-22 | 134.82000732421875 | 134.0399932861328 | 135.36000061035156 | 133.6999969482422 | 1012179 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124984 | 2019-11-21 | 134.82000732421875 | 135.10000610351562 | 135.8000030517578 | 134.66000366210938 | 756966 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124983 | 2019-11-20 | 134.6999969482422 | 135.3000030517578 | 136.66000366210938 | 134.6999969482422 | 820254 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124982 | 2019-11-19 | 136.25999450683594 | 134.39999389648438 | 136.55999755859375 | 133.74000549316406 | 1076652 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124981 | 2019-11-16 | 136.67999267578125 | 136.39999389648438 | 137.32000732421875 | 135.6199951171875 | 1126477 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124980 | 2019-11-15 | 135.86000061035156 | 135.86000061035156 | 136.77999877929688 | 135.0 | 685658 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124979 | 2019-11-14 | 134.8000030517578 | 135.5 | 135.55999755859375 | 134.16000366210938 | 1005889 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124978 | 2019-11-13 | 133.1999969482422 | 134.67999267578125 | 135.24000549316406 | 132.63999938964844 | 1117643 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124977 | 2019-11-12 | 132.5399932861328 | 132.86000061035156 | 133.89999389648438 | 132.5 | 717859 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124976 | 2019-11-09 | 131.5800018310547 | 132.9600067138672 | 132.9600067138672 | 130.89999389648438 | 1001098 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124975 | 2019-11-08 | 131.25999450683594 | 132.27999877929688 | 132.55999755859375 | 131.17999267578125 | 1033920 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124974 | 2019-11-07 | 129.97999572753906 | 131.0399932861328 | 131.44000244140625 | 129.32000732421875 | 1034298 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124973 | 2019-11-06 | 130.8800048828125 | 130.1199951171875 | 130.8800048828125 | 128.60000610351562 | 1098427 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124972 | 2019-11-05 | 130.3800048828125 | 130.83999633789062 | 132.1999969482422 | 130.0399932861328 | 1231104 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124971 | 2019-11-02 | 129.1999969482422 | 129.97999572753906 | 130.36000061035156 | 128.13999938964844 | 1372617 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124970 | 2019-11-01 | 129.97999572753906 | 128.4199981689453 | 130.36000061035156 | 128.13999938964844 | 1987720 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124969 | 2019-10-31 | 122.0 | 129.97999572753906 | 129.97999572753906 | 121.63999938964844 | 2393868 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124968 | 2019-10-30 | 125.18000030517578 | 125.76000213623047 | 128.17999267578125 | 124.54000091552734 | 1827547 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124967 | 2019-10-29 | 123.80000305175781 | 124.68000030517578 | 125.22000122070312 | 123.23999786376953 | 914618 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124966 | 2019-10-26 | 123.0 | 123.5199966430664 | 123.76000213623047 | 122.16000366210938 | 699180 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124965 | 2019-10-25 | 120.5 | 122.26000213623047 | 122.58000183105469 | 120.26000213623047 | 849238 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124964 | 2019-10-24 | 120.69999694824219 | 120.16000366210938 | 120.81999969482422 | 118.95999908447266 | 1055759 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124963 | 2019-10-23 | 121.9800033569336 | 121.86000061035156 | 122.58000183105469 | 121.5199966430664 | 1191168 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124962 | 2019-10-22 | 120.37999725341797 | 122.0 | 122.18000030517578 | 119.4800033569336 | 1082580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134333 | 2019-10-21 | 120.37999725341797 | 122.0 | 122.18000030517578 | 119.4800033569336 | 1082580 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124961 | 2019-10-19 | 119.80000305175781 | 120.4000015258789 | 120.5 | 119.16000366210938 | 1178061 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124960 | 2019-10-18 | 119.5199966430664 | 119.83999633789062 | 121.37999725341797 | 119.0199966430664 | 1169680 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124959 | 2019-10-17 | 119.0999984741211 | 119.31999969482422 | 119.9000015258789 | 118.31999969482422 | 844506 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124958 | 2019-10-16 | 119.44000244140625 | 119.44000244140625 | 120.77999877929688 | 118.91999816894531 | 1194631 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124957 | 2019-10-15 | 118.27999877929688 | 118.30000305175781 | 118.9000015258789 | 117.62000274658203 | 647487 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134332 | 2019-10-14 | 118.27999877929688 | 118.30000305175781 | 118.9000015258789 | 117.62000274658203 | 647487 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124956 | 2019-10-12 | 117.54000091552734 | 118.87999725341797 | 119.5199966430664 | 116.80000305175781 | 1192461 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124955 | 2019-10-11 | 117.04000091552734 | 117.91999816894531 | 117.95999908447266 | 115.4000015258789 | 947625 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124954 | 2019-10-10 | 117.5 | 117.37999725341797 | 118.0 | 115.27999877929688 | 1063658 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124953 | 2019-10-09 | 117.94000244140625 | 117.69999694824219 | 120.22000122070312 | 117.36000061035156 | 1331108 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124952 | 2019-10-08 | 117.77999877929688 | 117.22000122070312 | 117.77999877929688 | 116.18000030517578 | 789409 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134331 | 2019-10-07 | 117.77999877929688 | 117.22000122070312 | 117.77999877929688 | 116.18000030517578 | 789409 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124951 | 2019-10-05 | 119.87999725341797 | 117.77999877929688 | 119.9800033569336 | 117.23999786376953 | 1239220 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124950 | 2019-10-04 | 117.30000305175781 | 119.22000122070312 | 119.95999908447266 | 117.30000305175781 | 2224977 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124949 | 2019-10-03 | 116.76000213623047 | 114.36000061035156 | 117.16000366210938 | 114.36000061035156 | 1574583 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124948 | 2019-10-02 | 120.0 | 116.73999786376953 | 120.36000061035156 | 116.16000366210938 | 1419321 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124947 | 2019-10-01 | 119.36000061035156 | 119.19999694824219 | 119.55999755859375 | 118.31999969482422 | 1268603 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134330 | 2019-09-30 | 119.36000061035156 | 119.19999694824219 | 119.55999755859375 | 118.31999969482422 | 1268603 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124946 | 2019-09-28 | 119.80000305175781 | 119.0 | 120.0 | 118.33999633789062 | 1304700 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124945 | 2019-09-27 | 120.44000244140625 | 119.54000091552734 | 121.45999908447266 | 119.05999755859375 | 1048743 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124944 | 2019-09-26 | 118.19999694824219 | 120.95999908447266 | 120.95999908447266 | 117.87999725341797 | 1277126 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124943 | 2019-09-25 | 119.87999725341797 | 118.80000305175781 | 120.04000091552734 | 117.80000305175781 | 998744 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124942 | 2019-09-24 | 120.19999694824219 | 119.80000305175781 | 120.87999725341797 | 117.5 | 1406075 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134329 | 2019-09-23 | 120.19999694824219 | 119.80000305175781 | 120.87999725341797 | 117.5 | 1406075 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124941 | 2019-09-21 | 123.4800033569336 | 120.0999984741211 | 123.69999694824219 | 119.62000274658203 | 3206085 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124940 | 2019-09-20 | 122.5 | 124.08000183105469 | 124.08000183105469 | 122.19999694824219 | 857922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124939 | 2019-09-19 | 121.9000015258789 | 122.81999969482422 | 122.81999969482422 | 121.19999694824219 | 983968 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124938 | 2019-09-18 | 121.0 | 121.95999908447266 | 122.19999694824219 | 120.5199966430664 | 982862 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124937 | 2019-09-17 | 121.0 | 121.23999786376953 | 122.05999755859375 | 118.72000122070312 | 1617882 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134328 | 2019-09-16 | 121.0 | 121.23999786376953 | 122.05999755859375 | 118.72000122070312 | 1617882 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124936 | 2019-09-14 | 124.95999908447266 | 125.5 | 126.08000183105469 | 124.26000213623047 | 1176707 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124935 | 2019-09-13 | 124.13999938964844 | 124.81999969482422 | 126.58000183105469 | 123.5 | 1155604 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124934 | 2019-09-12 | 123.04000091552734 | 123.5 | 123.72000122070312 | 122.33999633789062 | 840873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124933 | 2019-09-11 | 126.5 | 122.30000305175781 | 126.9800033569336 | 122.22000122070312 | 1306005 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124932 | 2019-09-10 | 126.54000091552734 | 126.83999633789062 | 127.0199966430664 | 125.66000366210938 | 752032 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134327 | 2019-09-09 | 126.54000091552734 | 126.83999633789062 | 127.0199966430664 | 125.66000366210938 | 752032 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124931 | 2019-09-07 | 127.0 | 126.5999984741211 | 127.72000122070312 | 126.16000366210938 | 840371 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124930 | 2019-09-06 | 127.0 | 127.31999969482422 | 128.77999877929688 | 126.72000122070312 | 811224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124929 | 2019-09-05 | 125.5999984741211 | 126.19999694824219 | 126.33999633789062 | 124.95999908447266 | 638872 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124928 | 2019-09-04 | 125.5199966430664 | 124.62000274658203 | 125.63999938964844 | 123.27999877929688 | 619706 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124927 | 2019-09-03 | 125.81999969482422 | 126.0 | 126.36000061035156 | 124.83999633789062 | 489160 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134326 | 2019-09-02 | 125.81999969482422 | 126.0 | 126.36000061035156 | 124.83999633789062 | 489160 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124926 | 2019-08-31 | 125.58000183105469 | 125.33999633789062 | 126.19999694824219 | 125.13999938964844 | 899281 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124925 | 2019-08-30 | 121.4000015258789 | 125.27999877929688 | 125.4000015258789 | 121.12000274658203 | 973076 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124924 | 2019-08-29 | 122.19999694824219 | 121.5999984741211 | 122.44000244140625 | 120.4800033569336 | 645687 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124923 | 2019-08-28 | 122.94000244140625 | 122.55999755859375 | 123.19999694824219 | 121.76000213623047 | 797067 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124922 | 2019-08-27 | 122.19999694824219 | 122.83999633789062 | 123.55999755859375 | 121.55999755859375 | 620473 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134325 | 2019-08-26 | 122.19999694824219 | 122.83999633789062 | 123.55999755859375 | 121.55999755859375 | 620473 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124921 | 2019-08-24 | 124.86000061035156 | 122.62000274658203 | 125.4000015258789 | 122.62000274658203 | 1109352 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124920 | 2019-08-23 | 127.83999633789062 | 124.41999816894531 | 127.83999633789062 | 124.26000213623047 | 1018327 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124919 | 2019-08-22 | 126.5 | 128.0 | 128.3000030517578 | 126.23999786376953 | 698994 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124918 | 2019-08-21 | 124.19999694824219 | 126.19999694824219 | 126.80000305175781 | 124.0 | 999387 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124917 | 2019-08-20 | 124.26000213623047 | 124.77999877929688 | 126.54000091552734 | 124.0999984741211 | 950546 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134324 | 2019-08-19 | 124.26000213623047 | 124.77999877929688 | 126.54000091552734 | 124.0999984741211 | 950546 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124916 | 2019-08-17 | 123.22000122070312 | 123.0199966430664 | 123.73999786376953 | 121.66000366210938 | 1119050 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124915 | 2019-08-16 | 122.4000015258789 | 122.4000015258789 | 123.77999877929688 | 120.27999877929688 | 1055062 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124914 | 2019-08-15 | 126.18000030517578 | 121.83999633789062 | 126.19999694824219 | 121.54000091552734 | 1330499 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124913 | 2019-08-14 | 124.16000366210938 | 126.58000183105469 | 127.12000274658203 | 123.27999877929688 | 1356044 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124912 | 2019-08-13 | 126.0 | 125.19999694824219 | 127.37999725341797 | 124.86000061035156 | 728771 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134323 | 2019-08-12 | 126.0 | 125.19999694824219 | 127.37999725341797 | 124.86000061035156 | 728771 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124911 | 2019-08-10 | 126.5999984741211 | 125.12000274658203 | 126.5999984741211 | 124.5 | 993641 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124910 | 2019-08-09 | 124.0199966430664 | 127.16000366210938 | 127.16000366210938 | 123.27999877929688 | 1539909 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124909 | 2019-08-08 | 120.81999969482422 | 122.0 | 123.05999755859375 | 120.13999938964844 | 1497201 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124908 | 2019-08-07 | 120.91999816894531 | 119.91999816894531 | 121.94000244140625 | 119.91999816894531 | 1618056 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124907 | 2019-08-06 | 122.72000122070312 | 120.69999694824219 | 123.19999694824219 | 120.0 | 2089151 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134322 | 2019-08-05 | 122.72000122070312 | 120.69999694824219 | 123.19999694824219 | 120.0 | 2089151 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124906 | 2019-08-03 | 126.4000015258789 | 123.33999633789062 | 126.72000122070312 | 122.95999908447266 | 2475378 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124905 | 2019-08-02 | 128.0800018310547 | 129.4199981689453 | 129.97999572753906 | 127.62000274658203 | 1296566 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124904 | 2019-08-01 | 130.0 | 128.05999755859375 | 130.5 | 126.73999786376953 | 1547913 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124903 | 2019-07-31 | 130.16000366210938 | 127.72000122070312 | 130.4199981689453 | 127.4000015258789 | 1259431 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124902 | 2019-07-30 | 130.44000244140625 | 130.0800018310547 | 131.32000732421875 | 130.0800018310547 | 767765 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134321 | 2019-07-29 | 130.44000244140625 | 130.0800018310547 | 131.32000732421875 | 130.0800018310547 | 767765 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124901 | 2019-07-27 | 131.52000427246094 | 131.0 | 131.8000030517578 | 130.82000732421875 | 787658 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124900 | 2019-07-26 | 132.33999633789062 | 130.5 | 133.3800048828125 | 129.9199981689453 | 1303089 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124899 | 2019-07-25 | 132.63999938964844 | 131.9600067138672 | 133.36000061035156 | 131.5 | 891454 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124898 | 2019-07-24 | 131.3800048828125 | 132.6199951171875 | 133.25999450683594 | 131.36000061035156 | 1151374 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124897 | 2019-07-23 | 131.1999969482422 | 130.75999450683594 | 131.67999267578125 | 130.3800048828125 | 909190 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134320 | 2019-07-22 | 131.1999969482422 | 130.75999450683594 | 131.67999267578125 | 130.3800048828125 | 909190 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124896 | 2019-07-20 | 132.44000244140625 | 131.5 | 133.86000061035156 | 131.0399932861328 | 1110654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124895 | 2019-07-19 | 131.47999572753906 | 132.10000610351562 | 132.9199981689453 | 130.17999267578125 | 918163 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124894 | 2019-07-18 | 130.9600067138672 | 131.9600067138672 | 132.32000732421875 | 130.8800048828125 | 1084788 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124893 | 2019-07-17 | 128.8800048828125 | 131.13999938964844 | 131.4199981689453 | 128.47999572753906 | 1035676 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124892 | 2019-07-16 | 128.5800018310547 | 129.1999969482422 | 129.89999389648438 | 128.13999938964844 | 973647 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134319 | 2019-07-15 | 128.5800018310547 | 129.1999969482422 | 129.89999389648438 | 128.13999938964844 | 973647 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124891 | 2019-07-13 | 126.27999877929688 | 127.68000030517578 | 128.0399932861328 | 125.12000274658203 | 1023854 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124890 | 2019-07-12 | 126.22000122070312 | 125.9800033569336 | 127.0999984741211 | 125.73999786376953 | 725473 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124889 | 2019-07-11 | 124.83999633789062 | 125.83999633789062 | 127.62000274658203 | 124.5 | 1016895 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124888 | 2019-07-10 | 124.08000183105469 | 124.0999984741211 | 124.72000122070312 | 123.30000305175781 | 666957 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124887 | 2019-07-09 | 124.19999694824219 | 123.91999816894531 | 124.41999816894531 | 123.0 | 788487 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134318 | 2019-07-08 | 124.19999694824219 | 123.91999816894531 | 124.41999816894531 | 123.0 | 788487 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124886 | 2019-07-06 | 124.54000091552734 | 124.58000183105469 | 125.19999694824219 | 123.69999694824219 | 724073 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124885 | 2019-07-05 | 125.5999984741211 | 125.37999725341797 | 125.95999908447266 | 124.44000244140625 | 454665 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124884 | 2019-07-04 | 124.27999877929688 | 125.63999938964844 | 126.04000091552734 | 123.81999969482422 | 675445 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124883 | 2019-07-03 | 122.9000015258789 | 123.95999908447266 | 124.27999877929688 | 122.5999984741211 | 1028534 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124882 | 2019-07-02 | 123.5 | 124.30000305175781 | 126.08000183105469 | 123.5 | 849429 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134317 | 2019-07-01 | 123.5 | 124.30000305175781 | 126.08000183105469 | 123.5 | 849429 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124881 | 2019-06-29 | 123.66000366210938 | 124.68000030517578 | 125.0 | 123.22000122070312 | 1108817 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124880 | 2019-06-28 | 125.5 | 123.87999725341797 | 125.76000213623047 | 123.81999969482422 | 995489 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124879 | 2019-06-27 | 125.0 | 125.54000091552734 | 126.0 | 124.5 | 1028633 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124878 | 2019-06-26 | 122.5999984741211 | 125.18000030517578 | 125.23999786376953 | 122.5999984741211 | 1068534 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124877 | 2019-06-25 | 122.55999755859375 | 123.26000213623047 | 123.44000244140625 | 122.4000015258789 | 839580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134316 | 2019-06-24 | 122.55999755859375 | 123.26000213623047 | 123.44000244140625 | 122.4000015258789 | 839580 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124876 | 2019-06-22 | 123.27999877929688 | 122.77999877929688 | 124.9800033569336 | 122.76000213623047 | 2456772 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124875 | 2019-06-21 | 123.0 | 123.45999908447266 | 124.23999786376953 | 121.77999877929688 | 1751922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124874 | 2019-06-20 | 125.5999984741211 | 123.0 | 125.76000213623047 | 122.55999755859375 | 1646889 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124873 | 2019-06-19 | 124.77999877929688 | 125.45999908447266 | 126.5 | 124.58000183105469 | 1679579 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124872 | 2019-06-18 | 122.83999633789062 | 125.0 | 125.13999938964844 | 122.4000015258789 | 1368430 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134315 | 2019-06-17 | 122.83999633789062 | 125.0 | 125.13999938964844 | 122.4000015258789 | 1368430 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124871 | 2019-06-15 | 122.76000213623047 | 122.41999816894531 | 122.94000244140625 | 121.04000091552734 | 873534 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124870 | 2019-06-14 | 122.4000015258789 | 122.66000366210938 | 123.69999694824219 | 122.0 | 890365 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124869 | 2019-06-13 | 122.18000030517578 | 122.27999877929688 | 123.16000366210938 | 121.0 | 924062 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124868 | 2019-06-12 | 121.5 | 123.4000015258789 | 124.16000366210938 | 121.4800033569336 | 1125280 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124867 | 2019-06-11 | 121.94000244140625 | 121.05999755859375 | 122.0 | 120.16000366210938 | 507749 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134314 | 2019-06-10 | 121.94000244140625 | 121.05999755859375 | 122.0 | 120.16000366210938 | 507749 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124866 | 2019-06-08 | 118.4000015258789 | 120.91999816894531 | 122.44000244140625 | 118.05999755859375 | 1199498 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124865 | 2019-06-07 | 119.04000091552734 | 117.95999908447266 | 120.55999755859375 | 117.77999877929688 | 1025038 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124864 | 2019-06-06 | 118.22000122070312 | 118.69999694824219 | 119.86000061035156 | 117.77999877929688 | 1234756 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124863 | 2019-06-05 | 116.5 | 118.4800033569336 | 118.69999694824219 | 115.18000030517578 | 1259997 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124862 | 2019-06-04 | 113.69999694824219 | 117.16000366210938 | 117.16000366210938 | 112.86000061035156 | 1158939 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134313 | 2019-06-03 | 113.69999694824219 | 117.16000366210938 | 117.16000366210938 | 112.86000061035156 | 1158939 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124861 | 2019-06-01 | 113.5999984741211 | 114.86000061035156 | 114.87999725341797 | 112.5999984741211 | 1422449 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124860 | 2019-05-31 | 114.5999984741211 | 115.23999786376953 | 115.44000244140625 | 114.4800033569336 | 527329 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124859 | 2019-05-30 | 115.95999908447266 | 114.37999725341797 | 116.44000244140625 | 113.12000274658203 | 1460847 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124858 | 2019-05-29 | 116.9800033569336 | 116.31999969482422 | 117.54000091552734 | 115.68000030517578 | 1121118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124857 | 2019-05-28 | 117.77999877929688 | 116.83999633789062 | 118.0 | 116.5 | 314712 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134312 | 2019-05-27 | 117.77999877929688 | 116.83999633789062 | 118.0 | 116.5 | 314712 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124856 | 2019-05-25 | 115.58000183105469 | 116.54000091552734 | 117.5 | 115.45999908447266 | 941761 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124855 | 2019-05-24 | 117.18000030517578 | 114.87999725341797 | 117.77999877929688 | 114.73999786376953 | 1292608 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124854 | 2019-05-23 | 118.19999694824219 | 118.22000122070312 | 118.36000061035156 | 117.36000061035156 | 841620 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124853 | 2019-05-22 | 119.45999908447266 | 118.26000213623047 | 119.72000122070312 | 117.83999633789062 | 797261 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124852 | 2019-05-21 | 120.72000122070312 | 119.08000183105469 | 121.18000030517578 | 118.23999786376953 | 880698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134311 | 2019-05-20 | 120.72000122070312 | 119.08000183105469 | 121.18000030517578 | 118.23999786376953 | 880698 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124851 | 2019-05-18 | 122.45999908447266 | 121.0 | 122.81999969482422 | 120.5 | 1346495 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124850 | 2019-05-17 | 120.66000366210938 | 122.5 | 122.77999877929688 | 119.94000244140625 | 1171146 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124849 | 2019-05-16 | 119.05999755859375 | 120.87999725341797 | 120.87999725341797 | 118.08000183105469 | 1225273 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124848 | 2019-05-15 | 117.0 | 119.0 | 119.13999938964844 | 116.69999694824219 | 1080454 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124847 | 2019-05-14 | 117.04000091552734 | 115.5199966430664 | 117.23999786376953 | 114.81999969482422 | 1187754 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134310 | 2019-05-13 | 117.04000091552734 | 115.5199966430664 | 117.23999786376953 | 114.81999969482422 | 1187754 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124846 | 2019-05-11 | 117.5 | 117.5 | 118.36000061035156 | 116.5199966430664 | 1146292 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124845 | 2019-05-10 | 117.63999938964844 | 116.80000305175781 | 118.31999969482422 | 116.37999725341797 | 1071567 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124844 | 2019-05-09 | 117.68000030517578 | 118.80000305175781 | 119.27999877929688 | 116.94000244140625 | 1135884 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124843 | 2019-05-08 | 119.72000122070312 | 117.54000091552734 | 120.0999984741211 | 117.05999755859375 | 1245034 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124842 | 2019-05-07 | 117.0199966430664 | 119.69999694824219 | 119.83999633789062 | 115.05999755859375 | 943587 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134309 | 2019-05-06 | 117.0199966430664 | 119.69999694824219 | 119.83999633789062 | 115.05999755859375 | 943587 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124841 | 2019-05-04 | 119.23999786376953 | 119.55999755859375 | 120.69999694824219 | 119.18000030517578 | 919711 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124840 | 2019-05-03 | 120.66000366210938 | 119.9800033569336 | 121.58000183105469 | 119.68000030517578 | 1602622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134308 | 2019-05-02 | 120.66000366210938 | 119.9800033569336 | 121.58000183105469 | 119.68000030517578 | 1602622 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124839 | 2019-05-01 | 123.9800033569336 | 121.87999725341797 | 124.0 | 120.80000305175781 | 1391362 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124838 | 2019-04-30 | 122.0 | 123.0199966430664 | 123.5199966430664 | 121.5199966430664 | 1069541 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134307 | 2019-04-29 | 122.0 | 123.0199966430664 | 123.5199966430664 | 121.5199966430664 | 1069541 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124837 | 2019-04-27 | 122.4000015258789 | 121.86000061035156 | 123.05999755859375 | 121.19999694824219 | 1018510 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124836 | 2019-04-26 | 122.23999786376953 | 121.9000015258789 | 122.68000030517578 | 121.22000122070312 | 891406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124835 | 2019-04-25 | 122.9000015258789 | 122.19999694824219 | 123.27999877929688 | 121.77999877929688 | 882275 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124834 | 2019-04-24 | 120.44000244140625 | 122.80000305175781 | 122.80000305175781 | 119.33999633789062 | 1424239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134306 | 2019-04-23 | 120.44000244140625 | 122.80000305175781 | 122.80000305175781 | 119.33999633789062 | 1424239 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124833 | 2019-04-19 | 119.0 | 120.23999786376953 | 120.63999938964844 | 118.18000030517578 | 2066169 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124832 | 2019-04-18 | 117.58000183105469 | 119.04000091552734 | 119.45999908447266 | 117.0999984741211 | 1333637 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124831 | 2019-04-17 | 117.0 | 117.91999816894531 | 117.9800033569336 | 116.37999725341797 | 900262 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124830 | 2019-04-16 | 117.77999877929688 | 117.23999786376953 | 117.80000305175781 | 116.69999694824219 | 702766 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134305 | 2019-04-15 | 117.77999877929688 | 117.23999786376953 | 117.80000305175781 | 116.69999694824219 | 702766 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124829 | 2019-04-13 | 117.54000091552734 | 118.5999984741211 | 119.73999786376953 | 117.26000213623047 | 935016 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124828 | 2019-04-12 | 116.91999816894531 | 117.5 | 118.33999633789062 | 116.5999984741211 | 935093 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124827 | 2019-04-11 | 118.22000122070312 | 116.5 | 119.04000091552734 | 116.5 | 1420843 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124826 | 2019-04-10 | 118.80000305175781 | 118.5 | 119.58000183105469 | 117.69999694824219 | 1453576 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124825 | 2019-04-09 | 118.87999725341797 | 120.73999786376953 | 121.22000122070312 | 118.55999755859375 | 1502349 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134304 | 2019-04-08 | 118.87999725341797 | 120.73999786376953 | 121.22000122070312 | 118.55999755859375 | 1502349 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124824 | 2019-04-06 | 118.0 | 118.68000030517578 | 119.22000122070312 | 117.5999984741211 | 1614315 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124823 | 2019-04-05 | 118.63999938964844 | 117.81999969482422 | 118.66000366210938 | 117.4800033569336 | 1152087 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124822 | 2019-04-04 | 118.80000305175781 | 118.54000091552734 | 119.0 | 117.72000122070312 | 1214807 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124821 | 2019-04-03 | 117.83999633789062 | 117.22000122070312 | 118.26000213623047 | 116.76000213623047 | 1368037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124820 | 2019-04-02 | 118.9000015258789 | 117.76000213623047 | 119.12000274658203 | 117.18000030517578 | 962091 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134303 | 2019-04-01 | 118.9000015258789 | 117.76000213623047 | 119.12000274658203 | 117.18000030517578 | 962091 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124819 | 2019-03-30 | 116.94000244140625 | 117.9000015258789 | 118.19999694824219 | 116.5999984741211 | 1220119 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124818 | 2019-03-29 | 115.12000274658203 | 116.26000213623047 | 116.63999938964844 | 115.0999984741211 | 950323 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124817 | 2019-03-28 | 116.4000015258789 | 115.4800033569336 | 116.77999877929688 | 114.86000061035156 | 1104628 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124816 | 2019-03-27 | 114.87999725341797 | 116.33999633789062 | 117.30000305175781 | 114.87999725341797 | 1254958 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124815 | 2019-03-26 | 114.0199966430664 | 114.04000091552734 | 114.86000061035156 | 112.62000274658203 | 1607484 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124814 | 2019-03-23 | 119.44000244140625 | 114.5999984741211 | 119.44000244140625 | 114.5999984741211 | 1548212 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124813 | 2019-03-22 | 118.08000183105469 | 118.55999755859375 | 118.77999877929688 | 117.26000213623047 | 991764 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124812 | 2019-03-21 | 118.72000122070312 | 117.86000061035156 | 119.27999877929688 | 117.41999816894531 | 1651569 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124811 | 2019-03-20 | 118.30000305175781 | 119.0 | 119.19999694824219 | 117.80000305175781 | 1217304 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124810 | 2019-03-19 | 118.0 | 118.0 | 118.08000183105469 | 116.95999908447266 | 974655 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124809 | 2019-03-16 | 116.9000015258789 | 117.68000030517578 | 119.23999786376953 | 116.81999969482422 | 3463099 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124808 | 2019-03-15 | 117.0199966430664 | 117.0 | 117.23999786376953 | 115.30000305175781 | 1698454 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124807 | 2019-03-14 | 115.0 | 116.87999725341797 | 116.95999908447266 | 114.58000183105469 | 2334138 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124806 | 2019-03-13 | 114.0999984741211 | 114.58000183105469 | 114.68000030517578 | 112.69999694824219 | 1614290 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124805 | 2019-03-12 | 112.0 | 112.95999908447266 | 113.16000366210938 | 111.55999755859375 | 1217340 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124804 | 2019-03-09 | 110.91999816894531 | 111.5199966430664 | 111.91999816894531 | 109.30000305175781 | 1678207 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124803 | 2019-03-08 | 113.13999938964844 | 112.73999786376953 | 113.66000366210938 | 112.08000183105469 | 1682374 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124802 | 2019-03-07 | 112.83999633789062 | 113.72000122070312 | 113.94000244140625 | 112.81999969482422 | 1035032 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124801 | 2019-03-06 | 113.5 | 113.23999786376953 | 113.66000366210938 | 112.12000274658203 | 1510042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124800 | 2019-03-05 | 114.30000305175781 | 114.0199966430664 | 114.9000015258789 | 113.68000030517578 | 1133867 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124799 | 2019-03-02 | 114.05999755859375 | 113.9000015258789 | 114.33999633789062 | 113.33999633789062 | 1263899 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124798 | 2019-03-01 | 113.26000213623047 | 113.5999984741211 | 113.83999633789062 | 112.9000015258789 | 1473561 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124797 | 2019-02-28 | 112.58000183105469 | 113.45999908447266 | 113.4800033569336 | 112.5 | 1255186 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124796 | 2019-02-27 | 113.0 | 113.12000274658203 | 113.44000244140625 | 112.55999755859375 | 1162067 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124795 | 2019-02-26 | 113.77999877929688 | 113.33999633789062 | 113.9800033569336 | 112.66000366210938 | 1312486 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124794 | 2019-02-23 | 111.73999786376953 | 113.69999694824219 | 113.81999969482422 | 111.62000274658203 | 1662516 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124793 | 2019-02-22 | 111.4000015258789 | 111.36000061035156 | 112.08000183105469 | 110.5999984741211 | 1937817 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124792 | 2019-02-21 | 111.0199966430664 | 111.12000274658203 | 111.4000015258789 | 110.4000015258789 | 1530872 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124791 | 2019-02-20 | 111.44000244140625 | 111.13999938964844 | 111.45999908447266 | 109.95999908447266 | 1663311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124790 | 2019-02-19 | 111.16000366210938 | 111.26000213623047 | 111.91999816894531 | 110.63999938964844 | 1336861 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124789 | 2019-02-16 | 107.26000213623047 | 110.9800033569336 | 111.76000213623047 | 107.26000213623047 | 2474676 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124788 | 2019-02-15 | 108.0 | 107.18000030517578 | 110.94000244140625 | 107.18000030517578 | 3418594 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124787 | 2019-02-14 | 102.80000305175781 | 104.37999725341797 | 104.73999786376953 | 102.62000274658203 | 1810340 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124786 | 2019-02-13 | 102.9800033569336 | 102.77999877929688 | 103.45999908447266 | 102.44000244140625 | 1384956 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124785 | 2019-02-12 | 101.9000015258789 | 102.0 | 103.27999877929688 | 101.5 | 1314998 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124784 | 2019-02-09 | 99.83000183105469 | 99.94000244140625 | 101.33999633789062 | 98.05000305175781 | 1262531 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124783 | 2019-02-08 | 101.12000274658203 | 99.83000183105469 | 101.77999877929688 | 99.83000183105469 | 1491323 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124782 | 2019-02-07 | 102.0199966430664 | 102.08000183105469 | 102.18000030517578 | 101.08000183105469 | 892011 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124781 | 2019-02-06 | 101.36000061035156 | 102.0 | 102.72000122070312 | 100.62000274658203 | 1373286 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124780 | 2019-02-05 | 101.19999694824219 | 101.4000015258789 | 102.0199966430664 | 100.73999786376953 | 986555 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124779 | 2019-02-02 | 101.0199966430664 | 101.12000274658203 | 102.12000274658203 | 100.0199966430664 | 1587528 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124778 | 2019-02-01 | 100.0 | 100.22000122070312 | 100.45999908447266 | 99.12000274658203 | 2125869 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124777 | 2019-01-31 | 96.30000305175781 | 99.0 | 99.0199966430664 | 95.77999877929688 | 2213713 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124776 | 2019-01-30 | 95.77999877929688 | 96.05000305175781 | 96.88999938964844 | 95.25 | 919305 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124775 | 2019-01-29 | 96.30000305175781 | 95.41999816894531 | 96.3499984741211 | 95.06999969482422 | 986063 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124774 | 2019-01-26 | 96.0 | 96.51000213623047 | 97.12000274658203 | 95.5999984741211 | 1575939 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124773 | 2019-01-25 | 94.23999786376953 | 95.91999816894531 | 95.91999816894531 | 93.97000122070312 | 1534265 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124772 | 2019-01-24 | 93.97000122070312 | 93.80999755859375 | 95.27999877929688 | 93.30999755859375 | 1265183 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124771 | 2019-01-23 | 94.52999877929688 | 94.75 | 95.05000305175781 | 93.87999725341797 | 1284328 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124770 | 2019-01-22 | 93.26000213623047 | 94.5 | 94.5 | 93.01000213623047 | 735952 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124769 | 2019-01-19 | 92.44999694824219 | 93.66000366210938 | 94.08000183105469 | 92.19999694824219 | 1498962 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124768 | 2019-01-18 | 91.69999694824219 | 91.76000213623047 | 92.33999633789062 | 90.86000061035156 | 1196890 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124767 | 2019-01-17 | 92.5 | 92.54000091552734 | 93.04000091552734 | 91.5999984741211 | 1383158 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124766 | 2019-01-16 | 90.5 | 92.30999755859375 | 92.5 | 90.41999816894531 | 1870631 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124765 | 2019-01-15 | 87.87000274658203 | 89.91000366210938 | 90.44000244140625 | 87.79000091552734 | 1339132 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124764 | 2019-01-12 | 89.91999816894531 | 88.37999725341797 | 90.0 | 88.19000244140625 | 1184652 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124763 | 2019-01-11 | 89.0 | 89.61000061035156 | 89.69999694824219 | 87.87000274658203 | 1321653 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124762 | 2019-01-10 | 88.5 | 89.68000030517578 | 90.54000091552734 | 87.68000030517578 | 2365398 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124761 | 2019-01-09 | 83.83000183105469 | 86.6500015258789 | 88.61000061035156 | 83.55999755859375 | 2533915 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124760 | 2019-01-08 | 85.95999908447266 | 83.55999755859375 | 86.94999694824219 | 82.63999938964844 | 1428948 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124759 | 2019-01-05 | 82.16000366210938 | 85.12000274658203 | 85.5199966430664 | 81.52999877929688 | 2006859 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124758 | 2019-01-04 | 83.33000183105469 | 81.20999908447266 | 83.75 | 77.5 | 1955259 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124757 | 2019-01-03 | 83.58000183105469 | 84.16999816894531 | 84.44999694824219 | 82.0999984741211 | 1483033 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124756 | 2019-01-01 | 83.83000183105469 | 83.95999908447266 | 84.22000122070312 | 83.2699966430664 | 426473 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124755 | 2018-12-29 | 82.9800033569336 | 83.76000213623047 | 84.33000183105469 | 82.55999755859375 | 1257945 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124754 | 2018-12-28 | 82.91999816894531 | 82.0999984741211 | 83.7300033569336 | 81.05999755859375 | 1611466 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124753 | 2018-12-25 | 81.54000091552734 | 81.62999725341797 | 82.58000183105469 | 81.19999694824219 | 392591 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124752 | 2018-12-22 | 82.75 | 83.0999984741211 | 84.20999908447266 | 82.05000305175781 | 3670837 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124751 | 2018-12-21 | 85.5999984741211 | 83.33000183105469 | 85.5999984741211 | 78.83000183105469 | 3558647 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124750 | 2018-12-20 | 88.83000183105469 | 87.19999694824219 | 88.98999786376953 | 87.04000091552734 | 1731092 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124749 | 2018-12-19 | 87.58000183105469 | 88.6500015258789 | 89.2699966430664 | 87.05999755859375 | 1654569 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124748 | 2018-12-18 | 88.43000030517578 | 87.6500015258789 | 88.9000015258789 | 86.95999908447266 | 1315537 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124747 | 2018-12-15 | 89.29000091552734 | 88.66999816894531 | 89.79000091552734 | 88.31999969482422 | 2106031 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124746 | 2018-12-14 | 91.56999969482422 | 89.97000122070312 | 92.30000305175781 | 89.7300033569336 | 1739620 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124745 | 2018-12-13 | 89.18000030517578 | 91.4800033569336 | 91.7699966430664 | 88.61000061035156 | 2067671 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124744 | 2018-12-12 | 88.08000183105469 | 88.5999984741211 | 89.8499984741211 | 87.44000244140625 | 1605717 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124743 | 2018-12-11 | 88.61000061035156 | 87.48999786376953 | 89.55999755859375 | 87.38999938964844 | 1787443 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124742 | 2018-12-08 | 90.05000305175781 | 89.06999969482422 | 90.86000061035156 | 89.06999969482422 | 1425234 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124741 | 2018-12-07 | 90.94000244140625 | 88.63999938964844 | 91.05000305175781 | 88.1500015258789 | 2054120 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124740 | 2018-12-06 | 93.11000061035156 | 92.30999755859375 | 93.51000213623047 | 92.02999877929688 | 1192729 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124739 | 2018-12-05 | 95.38999938964844 | 94.2699966430664 | 95.66999816894531 | 94.26000213623047 | 1354279 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124738 | 2018-12-04 | 97.2699966430664 | 95.69999694824219 | 97.30000305175781 | 95.05999755859375 | 1246570 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124737 | 2018-12-01 | 95.37000274658203 | 94.62000274658203 | 95.45999908447266 | 94.44999694824219 | 1370144 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124736 | 2018-11-30 | 94.0 | 94.86000061035156 | 95.41999816894531 | 93.97000122070312 | 1819874 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124735 | 2018-11-29 | 93.95999908447266 | 93.5 | 94.0199966430664 | 93.4000015258789 | 1231357 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124734 | 2018-11-28 | 93.83000183105469 | 93.69999694824219 | 94.16000366210938 | 93.16000366210938 | 1306476 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124733 | 2018-11-27 | 94.19999694824219 | 93.58000183105469 | 95.12999725341797 | 93.45999908447266 | 1261380 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124732 | 2018-11-24 | 92.13999938964844 | 93.41000366210938 | 93.63999938964844 | 92.13999938964844 | 901392 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124731 | 2018-11-23 | 92.88999938964844 | 92.33000183105469 | 92.97000122070312 | 92.0999984741211 | 791079 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124730 | 2018-11-22 | 91.9800033569336 | 93.16999816894531 | 93.20999908447266 | 90.7300033569336 | 1473760 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124729 | 2018-11-21 | 91.55999755859375 | 91.06999969482422 | 92.33000183105469 | 89.95999908447266 | 1772439 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124728 | 2018-11-20 | 92.9000015258789 | 92.56999969482422 | 93.95999908447266 | 92.41000366210938 | 1260960 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124727 | 2018-11-17 | 94.58000183105469 | 92.88999938964844 | 94.80000305175781 | 91.88999938964844 | 1497327 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124726 | 2018-11-16 | 96.36000061035156 | 93.86000061035156 | 96.48999786376953 | 93.2699966430664 | 1396280 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124725 | 2018-11-15 | 95.87999725341797 | 95.52999877929688 | 97.19000244140625 | 94.04000091552734 | 1460615 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124724 | 2018-11-14 | 94.56999969482422 | 96.41999816894531 | 96.8499984741211 | 94.55000305175781 | 1377906 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124723 | 2018-11-13 | 94.9000015258789 | 94.38999938964844 | 95.66000366210938 | 94.20999908447266 | 973198 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124722 | 2018-11-10 | 95.44999694824219 | 94.68000030517578 | 95.51000213623047 | 94.0199966430664 | 1236728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124721 | 2018-11-09 | 96.08999633789062 | 95.6500015258789 | 96.83999633789062 | 95.4000015258789 | 1182886 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124720 | 2018-11-08 | 96.4000015258789 | 96.08999633789062 | 97.12999725341797 | 95.44999694824219 | 1152082 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124719 | 2018-11-07 | 96.0 | 95.8499984741211 | 96.98999786376953 | 95.55999755859375 | 1340977 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124718 | 2018-11-06 | 96.01000213623047 | 95.37999725341797 | 96.4000015258789 | 94.73999786376953 | 1217718 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124717 | 2018-11-03 | 97.29000091552734 | 95.61000061035156 | 98.7699966430664 | 95.38999938964844 | 1694118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124716 | 2018-11-02 | 97.63999938964844 | 96.5 | 98.2300033569336 | 96.0 | 1878563 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124715 | 2018-11-01 | 96.25 | 97.70999908447266 | 99.7699966430664 | 93.0199966430664 | 3915169 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124714 | 2018-10-31 | 96.4800033569336 | 93.9000015258789 | 97.08000183105469 | 92.23999786376953 | 2644992 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124713 | 2018-10-30 | 95.38999938964844 | 95.83000183105469 | 99.88999938964844 | 94.75 | 1467805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124712 | 2018-10-27 | 96.87999725341797 | 96.1500015258789 | 96.87999725341797 | 91.5199966430664 | 3184210 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124711 | 2018-10-26 | 95.0199966430664 | 97.94000244140625 | 98.30000305175781 | 94.75 | 2271247 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124710 | 2018-10-25 | 95.26000213623047 | 95.30999755859375 | 96.94999694824219 | 93.51000213623047 | 2651513 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124709 | 2018-10-24 | 96.5 | 94.13999938964844 | 96.5 | 94.0999984741211 | 2542403 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124708 | 2018-10-23 | 98.33999633789062 | 96.30999755859375 | 98.87999725341797 | 96.30999755859375 | 1441080 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134302 | 2018-10-22 | 98.33999633789062 | 96.30999755859375 | 98.87999725341797 | 96.30999755859375 | 1441080 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124707 | 2018-10-20 | 99.79000091552734 | 97.94999694824219 | 101.44000244140625 | 97.05000305175781 | 2488856 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124706 | 2018-10-19 | 100.27999877929688 | 99.30999755859375 | 101.5199966430664 | 98.77999877929688 | 1630849 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124705 | 2018-10-18 | 102.23999786376953 | 100.86000061035156 | 102.62000274658203 | 100.18000030517578 | 1286634 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124704 | 2018-10-17 | 97.80000305175781 | 101.72000122070312 | 101.72000122070312 | 97.55000305175781 | 1877647 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124703 | 2018-10-16 | 99.13999938964844 | 97.80999755859375 | 100.22000122070312 | 97.80999755859375 | 1822785 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134301 | 2018-10-15 | 99.13999938964844 | 97.80999755859375 | 100.22000122070312 | 97.80999755859375 | 1822785 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124702 | 2018-10-13 | 99.0 | 100.26000213623047 | 101.44000244140625 | 98.01000213623047 | 2510746 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124701 | 2018-10-12 | 97.0199966430664 | 97.33000183105469 | 99.51000213623047 | 93.58999633789062 | 3507915 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124700 | 2018-10-11 | 102.69999694824219 | 98.98999786376953 | 103.0999984741211 | 98.9000015258789 | 1831247 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124699 | 2018-10-10 | 103.76000213623047 | 102.5 | 104.37999725341797 | 101.04000091552734 | 1306812 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124698 | 2018-10-09 | 104.33999633789062 | 103.62000274658203 | 105.95999908447266 | 102.16000366210938 | 1610463 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134300 | 2018-10-08 | 104.33999633789062 | 103.62000274658203 | 105.95999908447266 | 102.16000366210938 | 1610463 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124697 | 2018-10-06 | 105.5999984741211 | 104.0 | 106.30000305175781 | 104.0 | 1067060 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124696 | 2018-10-05 | 106.73999786376953 | 105.26000213623047 | 106.73999786376953 | 104.55999755859375 | 1429096 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124695 | 2018-10-04 | 106.23999786376953 | 107.05999755859375 | 107.33999633789062 | 105.83999633789062 | 1167252 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124694 | 2018-10-03 | 106.30000305175781 | 105.68000030517578 | 106.4000015258789 | 105.4000015258789 | 1403390 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124693 | 2018-10-02 | 108.68000030517578 | 107.4000015258789 | 108.73999786376953 | 107.0999984741211 | 805992 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134299 | 2018-10-01 | 108.68000030517578 | 107.4000015258789 | 108.73999786376953 | 107.0999984741211 | 805992 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124692 | 2018-09-29 | 108.5 | 108.18000030517578 | 109.16000366210938 | 106.94000244140625 | 1341147 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124691 | 2018-09-28 | 108.04000091552734 | 108.9000015258789 | 108.9800033569336 | 106.94000244140625 | 991492 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124690 | 2018-09-27 | 105.4000015258789 | 108.4800033569336 | 108.4800033569336 | 104.80000305175781 | 1980047 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124689 | 2018-09-26 | 105.69999694824219 | 105.08000183105469 | 106.5199966430664 | 104.91999816894531 | 1148229 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124688 | 2018-09-25 | 106.4800033569336 | 105.9800033569336 | 106.76000213623047 | 105.26000213623047 | 914960 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134298 | 2018-09-24 | 106.4800033569336 | 105.9800033569336 | 106.76000213623047 | 105.26000213623047 | 914960 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124687 | 2018-09-22 | 106.4800033569336 | 106.80000305175781 | 107.18000030517578 | 105.4800033569336 | 2857242 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124686 | 2018-09-21 | 106.4000015258789 | 106.45999908447266 | 106.72000122070312 | 105.23999786376953 | 1186046 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124685 | 2018-09-20 | 105.0 | 106.36000061035156 | 106.68000030517578 | 104.58000183105469 | 759543 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124684 | 2018-09-19 | 106.33999633789062 | 104.94000244140625 | 107.36000061035156 | 104.04000091552734 | 1107930 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124683 | 2018-09-18 | 106.0199966430664 | 106.30000305175781 | 106.95999908447266 | 105.72000122070312 | 783738 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134297 | 2018-09-17 | 106.0199966430664 | 106.30000305175781 | 106.95999908447266 | 105.72000122070312 | 783738 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124682 | 2018-09-15 | 106.5999984741211 | 106.19999694824219 | 106.77999877929688 | 105.12000274658203 | 673082 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124681 | 2018-09-14 | 106.23999786376953 | 105.63999938964844 | 108.0 | 104.12000274658203 | 1415024 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124680 | 2018-09-13 | 107.13999938964844 | 106.69999694824219 | 107.5999984741211 | 105.73999786376953 | 839003 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124679 | 2018-09-12 | 105.44000244140625 | 106.76000213623047 | 106.81999969482422 | 104.19999694824219 | 1071759 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124678 | 2018-09-11 | 104.5 | 104.80000305175781 | 105.72000122070312 | 103.91999816894531 | 766076 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134296 | 2018-09-10 | 104.5 | 104.80000305175781 | 105.72000122070312 | 103.91999816894531 | 766076 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124677 | 2018-09-08 | 104.80000305175781 | 104.83999633789062 | 105.63999938964844 | 103.86000061035156 | 895199 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124676 | 2018-09-07 | 103.23999786376953 | 104.27999877929688 | 105.77999877929688 | 103.23999786376953 | 1308310 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124675 | 2018-09-06 | 105.08000183105469 | 103.0 | 105.27999877929688 | 103.0 | 1386865 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124674 | 2018-09-05 | 107.72000122070312 | 105.16000366210938 | 107.94000244140625 | 104.0999984741211 | 1193344 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124673 | 2018-09-04 | 106.04000091552734 | 107.5 | 107.69999694824219 | 105.94000244140625 | 595428 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134295 | 2018-09-03 | 106.04000091552734 | 107.5 | 107.69999694824219 | 105.94000244140625 | 595428 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124672 | 2018-09-01 | 108.80000305175781 | 106.26000213623047 | 108.80000305175781 | 106.19999694824219 | 1479511 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124671 | 2018-08-31 | 110.05999755859375 | 108.9800033569336 | 110.44000244140625 | 108.5199966430664 | 895351 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124670 | 2018-08-30 | 109.33999633789062 | 110.05999755859375 | 110.87999725341797 | 109.19999694824219 | 1146675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124669 | 2018-08-29 | 108.0999984741211 | 108.95999908447266 | 109.18000030517578 | 107.87999725341797 | 1141016 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124668 | 2018-08-28 | 108.19999694824219 | 108.0 | 108.26000213623047 | 107.27999877929688 | 1003751 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134294 | 2018-08-27 | 108.19999694824219 | 108.0 | 108.26000213623047 | 107.27999877929688 | 1003751 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124667 | 2018-08-25 | 107.9000015258789 | 107.5 | 108.0 | 107.05999755859375 | 929551 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124666 | 2018-08-24 | 107.58000183105469 | 107.73999786376953 | 108.22000122070312 | 107.44000244140625 | 611202 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124665 | 2018-08-23 | 107.5 | 107.31999969482422 | 108.0 | 107.04000091552734 | 1008537 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124664 | 2018-08-22 | 107.68000030517578 | 107.45999908447266 | 108.23999786376953 | 107.30000305175781 | 729822 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124663 | 2018-08-21 | 107.9800033569336 | 107.87999725341797 | 108.45999908447266 | 107.54000091552734 | 628975 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134293 | 2018-08-20 | 107.9800033569336 | 107.87999725341797 | 108.45999908447266 | 107.54000091552734 | 628975 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124662 | 2018-08-18 | 108.0 | 107.72000122070312 | 108.68000030517578 | 106.91999816894531 | 641480 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124661 | 2018-08-17 | 105.9000015258789 | 107.55999755859375 | 107.66000366210938 | 105.62000274658203 | 989496 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124660 | 2018-08-16 | 108.19999694824219 | 105.22000122070312 | 108.77999877929688 | 104.95999908447266 | 1494385 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124659 | 2018-08-15 | 108.68000030517578 | 108.0 | 109.04000091552734 | 107.4800033569336 | 667568 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124658 | 2018-08-14 | 107.4000015258789 | 108.0999984741211 | 108.80000305175781 | 107.37999725341797 | 747303 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134292 | 2018-08-13 | 107.4000015258789 | 108.0999984741211 | 108.80000305175781 | 107.37999725341797 | 747303 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124657 | 2018-08-11 | 107.62000274658203 | 107.5199966430664 | 108.19999694824219 | 107.04000091552734 | 1240233 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124656 | 2018-08-10 | 108.18000030517578 | 108.66000366210938 | 108.76000213623047 | 107.12000274658203 | 626095 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124655 | 2018-08-09 | 109.31999969482422 | 107.9000015258789 | 109.62000274658203 | 107.77999877929688 | 792973 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124654 | 2018-08-08 | 109.22000122070312 | 109.0 | 109.95999908447266 | 108.76000213623047 | 993504 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124653 | 2018-08-07 | 107.95999908447266 | 107.81999969482422 | 109.58000183105469 | 107.33999633789062 | 890035 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134291 | 2018-08-06 | 107.95999908447266 | 107.81999969482422 | 109.58000183105469 | 107.33999633789062 | 890035 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124652 | 2018-08-04 | 106.83999633789062 | 107.76000213623047 | 107.9800033569336 | 106.27999877929688 | 855302 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124651 | 2018-08-03 | 106.30000305175781 | 106.4800033569336 | 106.77999877929688 | 105.9000015258789 | 1467538 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124650 | 2018-08-02 | 106.12000274658203 | 106.5999984741211 | 107.36000061035156 | 105.91999816894531 | 871755 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124649 | 2018-08-01 | 107.19999694824219 | 106.0 | 107.26000213623047 | 105.76000213623047 | 1113224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124648 | 2018-07-31 | 108.95999908447266 | 107.08000183105469 | 108.95999908447266 | 107.04000091552734 | 872564 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134290 | 2018-07-30 | 108.95999908447266 | 107.08000183105469 | 108.95999908447266 | 107.04000091552734 | 872564 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124647 | 2018-07-28 | 109.0199966430664 | 109.19999694824219 | 109.27999877929688 | 107.30000305175781 | 1437079 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124646 | 2018-07-27 | 107.80000305175781 | 109.62000274658203 | 111.16000366210938 | 107.80000305175781 | 2014197 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124645 | 2018-07-26 | 106.05999755859375 | 104.9000015258789 | 106.68000030517578 | 104.62000274658203 | 1352553 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124644 | 2018-07-25 | 105.69999694824219 | 105.9800033569336 | 106.58000183105469 | 105.26000213623047 | 1020922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124643 | 2018-07-24 | 105.05999755859375 | 105.41999816894531 | 105.94000244140625 | 104.76000213623047 | 812845 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134289 | 2018-07-23 | 105.05999755859375 | 105.41999816894531 | 105.94000244140625 | 104.76000213623047 | 812845 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124642 | 2018-07-21 | 107.77999877929688 | 105.76000213623047 | 108.04000091552734 | 104.62000274658203 | 1932871 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124641 | 2018-07-20 | 107.19999694824219 | 107.08000183105469 | 107.44000244140625 | 106.04000091552734 | 1202954 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124640 | 2018-07-19 | 107.83999633789062 | 107.19999694824219 | 109.0999984741211 | 107.13999938964844 | 1338633 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124639 | 2018-07-18 | 106.86000061035156 | 107.66000366210938 | 108.19999694824219 | 106.18000030517578 | 916038 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124638 | 2018-07-17 | 107.12000274658203 | 106.94000244140625 | 107.72000122070312 | 106.80000305175781 | 818357 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134288 | 2018-07-16 | 107.12000274658203 | 106.94000244140625 | 107.72000122070312 | 106.80000305175781 | 818357 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124637 | 2018-07-14 | 105.5 | 107.4000015258789 | 107.83999633789062 | 105.5 | 1704796 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124636 | 2018-07-13 | 104.0 | 105.13999938964844 | 105.13999938964844 | 103.19999694824219 | 1617009 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124635 | 2018-07-12 | 102.69999694824219 | 103.13999938964844 | 103.86000061035156 | 102.12000274658203 | 1448989 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124634 | 2018-07-11 | 100.30000305175781 | 103.33999633789062 | 103.33999633789062 | 100.30000305175781 | 1898106 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124633 | 2018-07-10 | 99.05000305175781 | 99.4000015258789 | 99.68000030517578 | 98.83000183105469 | 935699 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134287 | 2018-07-09 | 99.05000305175781 | 99.4000015258789 | 99.68000030517578 | 98.83000183105469 | 935699 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124632 | 2018-07-07 | 97.75 | 98.5 | 98.94000244140625 | 97.73999786376953 | 1425002 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124631 | 2018-07-06 | 98.25 | 97.73999786376953 | 99.0 | 97.6500015258789 | 1337173 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124630 | 2018-07-05 | 98.08000183105469 | 98.0 | 98.19000244140625 | 97.0 | 790159 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124629 | 2018-07-04 | 98.0999984741211 | 97.76000213623047 | 98.5999984741211 | 97.30999755859375 | 1106359 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124628 | 2018-07-03 | 97.6500015258789 | 97.70999908447266 | 99.11000061035156 | 97.02999877929688 | 1658934 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134286 | 2018-07-02 | 97.6500015258789 | 97.70999908447266 | 99.11000061035156 | 97.02999877929688 | 1658934 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124627 | 2018-06-30 | 99.94999694824219 | 100.26000213623047 | 101.16000366210938 | 99.8499984741211 | 1495038 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124626 | 2018-06-29 | 98.68000030517578 | 98.12000274658203 | 99.55000305175781 | 97.5199966430664 | 1810824 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124625 | 2018-06-28 | 96.41000366210938 | 99.0999984741211 | 99.66000366210938 | 94.56999969482422 | 1779672 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124624 | 2018-06-27 | 98.37000274658203 | 96.4800033569336 | 98.81999969482422 | 96.4800033569336 | 1338259 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124623 | 2018-06-26 | 99.94999694824219 | 96.86000061035156 | 100.27999877929688 | 96.86000061035156 | 1074718 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134285 | 2018-06-25 | 99.94999694824219 | 96.86000061035156 | 100.27999877929688 | 96.86000061035156 | 1074718 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124622 | 2018-06-23 | 99.62000274658203 | 100.63999938964844 | 100.77999877929688 | 99.41000366210938 | 1430276 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124621 | 2018-06-22 | 100.37999725341797 | 98.58999633789062 | 100.5999984741211 | 98.4000015258789 | 1692520 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124620 | 2018-06-21 | 100.76000213623047 | 99.87999725341797 | 101.08000183105469 | 99.81999969482422 | 1359803 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124619 | 2018-06-20 | 100.27999877929688 | 100.33999633789062 | 100.54000091552734 | 99.08000183105469 | 1695805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124618 | 2018-06-19 | 103.5199966430664 | 101.9000015258789 | 103.5199966430664 | 100.33999633789062 | 1274617 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134284 | 2018-06-18 | 103.5199966430664 | 101.9000015258789 | 103.5199966430664 | 100.33999633789062 | 1274617 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124617 | 2018-06-16 | 105.0 | 103.5999984741211 | 106.5 | 103.5999984741211 | 2914883 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124616 | 2018-06-15 | 99.48999786376953 | 104.55999755859375 | 104.73999786376953 | 99.45999908447266 | 2163334 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124615 | 2018-06-14 | 100.5 | 100.18000030517578 | 100.95999908447266 | 99.61000061035156 | 1087974 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124614 | 2018-06-13 | 101.5199966430664 | 100.4800033569336 | 101.54000091552734 | 100.0 | 923524 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124613 | 2018-06-12 | 101.36000061035156 | 100.9000015258789 | 101.9000015258789 | 100.63999938964844 | 1117898 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134283 | 2018-06-11 | 101.36000061035156 | 100.9000015258789 | 101.9000015258789 | 100.63999938964844 | 1117898 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124612 | 2018-06-09 | 99.4000015258789 | 100.9000015258789 | 101.04000091552734 | 98.61000061035156 | 1391071 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124611 | 2018-06-08 | 100.33999633789062 | 99.6500015258789 | 101.0999984741211 | 99.44999694824219 | 1002940 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124610 | 2018-06-07 | 98.73999786376953 | 100.0 | 100.0 | 98.61000061035156 | 1111330 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124609 | 2018-06-06 | 99.2699966430664 | 98.9800033569336 | 100.31999969482422 | 98.9800033569336 | 1101174 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124608 | 2018-06-05 | 100.0 | 99.55999755859375 | 100.0 | 98.69000244140625 | 1061667 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134282 | 2018-06-04 | 100.0 | 99.55999755859375 | 100.0 | 98.69000244140625 | 1061667 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124607 | 2018-06-02 | 98.0199966430664 | 99.38999938964844 | 99.66999816894531 | 97.9800033569336 | 1498403 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124606 | 2018-06-01 | 97.18000030517578 | 97.30999755859375 | 98.23999786376953 | 97.01000213623047 | 2035134 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124605 | 2018-05-31 | 97.76000213623047 | 96.7300033569336 | 97.76000213623047 | 96.12000274658203 | 1276639 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124604 | 2018-05-30 | 96.44000244140625 | 97.31999969482422 | 98.4800033569336 | 95.62000274658203 | 1540976 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124603 | 2018-05-29 | 98.9800033569336 | 97.19999694824219 | 99.54000091552734 | 97.0 | 733763 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134281 | 2018-05-28 | 98.9800033569336 | 97.19999694824219 | 99.54000091552734 | 97.0 | 733763 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124602 | 2018-05-26 | 99.0999984741211 | 98.20999908447266 | 99.81999969482422 | 97.54000091552734 | 1281193 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124601 | 2018-05-25 | 99.04000091552734 | 98.3499984741211 | 99.48999786376953 | 97.75 | 930778 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124600 | 2018-05-24 | 100.44000244140625 | 98.95999908447266 | 100.86000061035156 | 98.56999969482422 | 1350053 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124599 | 2018-05-23 | 101.0 | 100.66000366210938 | 101.0999984741211 | 100.0 | 1362260 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124598 | 2018-05-22 | 98.52999877929688 | 100.81999969482422 | 100.95999908447266 | 98.44000244140625 | 1181880 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134280 | 2018-05-21 | 98.52999877929688 | 100.81999969482422 | 100.95999908447266 | 98.44000244140625 | 1181880 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124597 | 2018-05-19 | 98.4000015258789 | 97.83999633789062 | 98.41999816894531 | 97.37000274658203 | 2456175 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124596 | 2018-05-18 | 96.44000244140625 | 97.9800033569336 | 97.9800033569336 | 96.41000366210938 | 1249890 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124595 | 2018-05-17 | 96.06999969482422 | 96.38999938964844 | 96.68000030517578 | 95.62999725341797 | 1448715 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124594 | 2018-05-16 | 96.73999786376953 | 96.25 | 97.9800033569336 | 95.36000061035156 | 2059394 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124593 | 2018-05-15 | 98.69999694824219 | 97.08000183105469 | 98.98999786376953 | 96.36000061035156 | 1726805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134279 | 2018-05-14 | 98.69999694824219 | 97.08000183105469 | 98.98999786376953 | 96.36000061035156 | 1726805 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124592 | 2018-05-12 | 99.69999694824219 | 99.44999694824219 | 99.81999969482422 | 98.93000030517578 | 828606 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124591 | 2018-05-11 | 99.12000274658203 | 99.62999725341797 | 99.81999969482422 | 99.0199966430664 | 789718 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124590 | 2018-05-10 | 99.20999908447266 | 99.16000366210938 | 99.55000305175781 | 98.69999694824219 | 1342871 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124589 | 2018-05-09 | 100.19999694824219 | 100.23999786376953 | 100.4000015258789 | 99.41999816894531 | 1126291 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124588 | 2018-05-08 | 98.88999938964844 | 100.41999816894531 | 100.41999816894531 | 98.48999786376953 | 1173678 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134278 | 2018-05-07 | 98.88999938964844 | 100.41999816894531 | 100.41999816894531 | 98.48999786376953 | 1173678 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124587 | 2018-05-05 | 98.55999755859375 | 98.69000244140625 | 98.87999725341797 | 97.83999633789062 | 1300971 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124586 | 2018-05-04 | 98.12999725341797 | 98.05999755859375 | 98.47000122070312 | 97.54000091552734 | 1373661 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124585 | 2018-05-03 | 97.98999786376953 | 98.06999969482422 | 98.52999877929688 | 96.45999908447266 | 2075219 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134277 | 2018-05-02 | 97.98999786376953 | 98.06999969482422 | 98.52999877929688 | 96.45999908447266 | 2075219 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124584 | 2018-05-01 | 96.8499984741211 | 97.4000015258789 | 98.26000213623047 | 96.47000122070312 | 2148527 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134276 | 2018-04-30 | 96.8499984741211 | 97.4000015258789 | 98.26000213623047 | 96.47000122070312 | 2148527 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124583 | 2018-04-28 | 95.04000091552734 | 96.93000030517578 | 97.94999694824219 | 93.7300033569336 | 2169494 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124582 | 2018-04-27 | 95.2699966430664 | 95.5 | 95.91000366210938 | 94.48999786376953 | 1789280 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124581 | 2018-04-26 | 95.77999877929688 | 94.97000122070312 | 96.02999877929688 | 92.81999969482422 | 2341877 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124580 | 2018-04-25 | 96.29000091552734 | 96.70999908447266 | 97.0999984741211 | 95.45999908447266 | 1817238 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124579 | 2018-04-24 | 94.29000091552734 | 96.16000366210938 | 96.33999633789062 | 94.08999633789062 | 1359855 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134275 | 2018-04-23 | 94.29000091552734 | 96.16000366210938 | 96.33999633789062 | 94.08999633789062 | 1359855 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124578 | 2018-04-21 | 95.02999877929688 | 94.16999816894531 | 95.62999725341797 | 94.02999877929688 | 1970111 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124577 | 2018-04-20 | 94.9800033569336 | 94.23999786376953 | 95.41999816894531 | 93.62999725341797 | 1017502 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124576 | 2018-04-19 | 93.5 | 94.5999984741211 | 94.76000213623047 | 93.2300033569336 | 1595107 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124575 | 2018-04-18 | 90.76000213623047 | 93.08000183105469 | 93.30999755859375 | 90.41000366210938 | 1799910 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124574 | 2018-04-17 | 90.27999877929688 | 90.37999725341797 | 91.66999816894531 | 90.2300033569336 | 1286645 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134274 | 2018-04-16 | 90.27999877929688 | 90.37999725341797 | 91.66999816894531 | 90.2300033569336 | 1286645 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124573 | 2018-04-14 | 93.0 | 91.5 | 94.12000274658203 | 90.94999694824219 | 1848098 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124572 | 2018-04-13 | 92.56999969482422 | 92.95999908447266 | 93.23999786376953 | 90.2300033569336 | 2055079 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124571 | 2018-04-12 | 95.37999725341797 | 92.43000030517578 | 95.58999633789062 | 92.12000274658203 | 1961582 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124570 | 2018-04-11 | 95.19999694824219 | 95.41999816894531 | 95.41999816894531 | 93.8499984741211 | 1544700 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124569 | 2018-04-10 | 94.4000015258789 | 94.4000015258789 | 95.27999877929688 | 94.11000061035156 | 1161885 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134273 | 2018-04-09 | 94.4000015258789 | 94.4000015258789 | 95.27999877929688 | 94.11000061035156 | 1161885 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124568 | 2018-04-07 | 94.76000213623047 | 94.4000015258789 | 94.7699966430664 | 93.93000030517578 | 1010680 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124567 | 2018-04-06 | 94.62000274658203 | 94.87000274658203 | 94.91999816894531 | 94.22000122070312 | 2241922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124566 | 2018-04-05 | 93.2300033569336 | 92.80999755859375 | 94.52999877929688 | 92.12999725341797 | 2566788 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124565 | 2018-04-04 | 92.87999725341797 | 93.5999984741211 | 94.05000305175781 | 91.55000305175781 | 1394820 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134272 | 2018-04-03 | 92.87999725341797 | 93.5999984741211 | 94.05000305175781 | 91.55000305175781 | 1394820 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124564 | 2018-03-30 | 94.4800033569336 | 93.80000305175781 | 95.06999969482422 | 93.62000274658203 | 1787075 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124563 | 2018-03-29 | 93.88999938964844 | 93.9800033569336 | 94.41000366210938 | 92.62000274658203 | 2342711 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124562 | 2018-03-28 | 94.63999938964844 | 95.0999984741211 | 95.4800033569336 | 94.0 | 1603029 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124561 | 2018-03-27 | 92.93000030517578 | 92.87999725341797 | 93.77999877929688 | 92.08000183105469 | 2131370 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134271 | 2018-03-26 | 92.93000030517578 | 92.87999725341797 | 93.77999877929688 | 92.08000183105469 | 2131370 | 2025-10-27 00:11 | 2025-10-27 00:11 |
| 124560 | 2018-03-24 | 93.55000305175781 | 92.91999816894531 | 94.30000305175781 | 91.87000274658203 | 2232114 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124559 | 2018-03-23 | 95.0 | 94.62999725341797 | 95.45999908447266 | 92.77999877929688 | 2307587 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124558 | 2018-03-22 | 96.2699966430664 | 95.51000213623047 | 96.30999755859375 | 94.75 | 1306085 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124557 | 2018-03-21 | 94.73999786376953 | 96.43000030517578 | 97.26000213623047 | 94.30999755859375 | 1526924 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124556 | 2018-03-20 | 96.0 | 94.43000030517578 | 96.13999938964844 | 93.95999908447266 | 1413271 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124555 | 2018-03-17 | 96.44999694824219 | 96.0 | 97.37999725341797 | 95.69000244140625 | 4240400 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124554 | 2018-03-16 | 96.0 | 96.83999633789062 | 97.2300033569336 | 95.44999694824219 | 1492138 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124553 | 2018-03-15 | 95.48999786376953 | 95.25 | 96.75 | 94.87999725341797 | 1548763 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124552 | 2018-03-14 | 96.27999877929688 | 95.66000366210938 | 97.2699966430664 | 95.16000366210938 | 1460828 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124551 | 2018-03-13 | 98.5 | 95.87000274658203 | 98.5999984741211 | 95.76000213623047 | 1824223 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124550 | 2018-03-10 | 96.83999633789062 | 98.33000183105469 | 98.54000091552734 | 96.66000366210938 | 1667528 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124549 | 2018-03-09 | 95.69000244140625 | 97.08999633789062 | 97.47000122070312 | 95.0999984741211 | 1708289 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124548 | 2018-03-08 | 95.69999694824219 | 95.72000122070312 | 96.54000091552734 | 95.19999694824219 | 1496982 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124547 | 2018-03-07 | 96.23999786376953 | 96.12000274658203 | 97.38999938964844 | 95.87000274658203 | 2005926 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124546 | 2018-03-06 | 93.4800033569336 | 95.75 | 95.98999786376953 | 93.33999633789062 | 1883059 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124545 | 2018-03-03 | 95.80000305175781 | 93.94999694824219 | 95.87999725341797 | 93.56999969482422 | 2642941 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124544 | 2018-03-02 | 98.16999816894531 | 97.0999984741211 | 98.79000091552734 | 96.13999938964844 | 1760776 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124543 | 2018-03-01 | 98.18000030517578 | 98.33999633789062 | 98.9800033569336 | 97.75 | 1713349 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124542 | 2018-02-28 | 99.05000305175781 | 98.70999908447266 | 99.97000122070312 | 98.3499984741211 | 2301316 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124541 | 2018-02-27 | 98.5 | 98.94000244140625 | 99.66000366210938 | 98.29000091552734 | 1854228 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124540 | 2018-02-24 | 97.94000244140625 | 98.30000305175781 | 98.30000305175781 | 97.33000183105469 | 1401492 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124539 | 2018-02-23 | 97.19999694824219 | 97.69999694824219 | 98.0 | 97.01000213623047 | 1946425 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124538 | 2018-02-22 | 97.47000122070312 | 97.66000366210938 | 97.86000061035156 | 96.9000015258789 | 2045573 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124537 | 2018-02-21 | 94.51000213623047 | 96.98999786376953 | 97.47000122070312 | 94.20999908447266 | 2221403 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124536 | 2018-02-20 | 95.52999877929688 | 94.88999938964844 | 96.25 | 94.44999694824219 | 1575164 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124535 | 2018-02-17 | 93.37000274658203 | 95.52999877929688 | 95.5999984741211 | 93.20999908447266 | 3477298 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124534 | 2018-02-16 | 90.5 | 92.81999969482422 | 93.47000122070312 | 89.77999877929688 | 5856239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124533 | 2018-02-15 | 83.91999816894531 | 84.16999816894531 | 84.4800033569336 | 81.33000183105469 | 2325684 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124532 | 2018-02-14 | 82.5199966430664 | 83.1500015258789 | 84.01000213623047 | 82.45999908447266 | 2115440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124531 | 2018-02-13 | 84.0 | 82.5199966430664 | 84.0 | 82.16999816894531 | 2886647 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124530 | 2018-02-10 | 84.91000366210938 | 83.54000091552734 | 85.44000244140625 | 82.0199966430664 | 3548261 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124529 | 2018-02-09 | 87.7699966430664 | 85.51000213623047 | 88.05999755859375 | 85.2300033569336 | 2627891 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124528 | 2018-02-08 | 86.05999755859375 | 88.4000015258789 | 88.45999908447266 | 85.11000061035156 | 2624500 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124527 | 2018-02-07 | 83.5199966430664 | 85.01000213623047 | 87.13999938964844 | 82.05000305175781 | 4166870 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124526 | 2018-02-06 | 87.19000244140625 | 86.5999984741211 | 87.19000244140625 | 85.31999969482422 | 2275453 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124525 | 2018-02-03 | 89.36000061035156 | 87.97000122070312 | 90.27999877929688 | 87.12999725341797 | 2700960 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124524 | 2018-02-02 | 93.0999984741211 | 91.16999816894531 | 93.19999694824219 | 90.7300033569336 | 1962691 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124523 | 2018-02-01 | 90.01000213623047 | 92.5 | 92.7699966430664 | 90.0 | 2046114 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124522 | 2018-01-31 | 90.12000274658203 | 89.80000305175781 | 90.91999816894531 | 89.33000183105469 | 1312769 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124521 | 2018-01-30 | 90.5 | 90.41999816894531 | 90.83999633789062 | 89.63999938964844 | 1578967 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124520 | 2018-01-27 | 88.26000213623047 | 89.55999755859375 | 89.76000213623047 | 88.06999969482422 | 1688553 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124519 | 2018-01-26 | 90.5 | 88.0 | 90.79000091552734 | 87.27999877929688 | 2766900 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124518 | 2018-01-25 | 92.05999755859375 | 90.5 | 92.33999633789062 | 90.4800033569336 | 1762157 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124517 | 2018-01-24 | 94.0 | 92.0999984741211 | 94.0 | 91.73999786376953 | 1848638 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124516 | 2018-01-23 | 93.0 | 93.25 | 93.5199966430664 | 92.61000061035156 | 1866217 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124515 | 2018-01-20 | 90.94000244140625 | 92.79000091552734 | 92.87999725341797 | 90.87000274658203 | 2463329 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124514 | 2018-01-19 | 90.48999786376953 | 90.4000015258789 | 92.55999755859375 | 90.0199966430664 | 2656032 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124513 | 2018-01-18 | 89.37000274658203 | 89.73999786376953 | 90.30000305175781 | 89.25 | 1104333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124512 | 2018-01-17 | 89.9000015258789 | 89.97000122070312 | 90.2699966430664 | 89.6500015258789 | 1565132 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124511 | 2018-01-16 | 90.4000015258789 | 90.0 | 90.73999786376953 | 89.62000274658203 | 1374298 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124510 | 2018-01-13 | 90.41000366210938 | 90.4000015258789 | 90.75 | 89.9000015258789 | 1301019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124509 | 2018-01-12 | 90.41000366210938 | 90.0199966430664 | 91.9000015258789 | 89.91000366210938 | 2816239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124508 | 2018-01-11 | 86.8499984741211 | 90.2699966430664 | 90.27999877929688 | 86.52999877929688 | 2630181 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124507 | 2018-01-10 | 86.30999755859375 | 86.87999725341797 | 87.25 | 86.30999755859375 | 1112220 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124506 | 2018-01-09 | 85.83000183105469 | 86.62000274658203 | 86.62000274658203 | 85.80000305175781 | 1299206 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124505 | 2018-01-06 | 86.2300033569336 | 85.5999984741211 | 86.2300033569336 | 84.41999816894531 | 1689901 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124504 | 2018-01-05 | 84.19000244140625 | 85.81999969482422 | 86.08999633789062 | 84.19000244140625 | 1796349 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124503 | 2018-01-04 | 83.0 | 84.12000274658203 | 84.6500015258789 | 82.86000061035156 | 1623702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124502 | 2018-01-03 | 83.02999877929688 | 82.75 | 83.4800033569336 | 82.22000122070312 | 1370065 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124501 | 2017-12-30 | 83.9000015258789 | 83.0 | 84.19000244140625 | 83.0 | 1503780 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124500 | 2017-12-29 | 85.2300033569336 | 83.9000015258789 | 85.2300033569336 | 83.58000183105469 | 1023344 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124499 | 2017-12-28 | 84.47000122070312 | 85.23999786376953 | 85.45999908447266 | 84.30999755859375 | 927650 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124498 | 2017-12-23 | 84.68000030517578 | 84.55000305175781 | 85.33000183105469 | 84.55000305175781 | 873485 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124497 | 2017-12-22 | 84.52999877929688 | 84.91999816894531 | 85.1500015258789 | 83.95999908447266 | 1304060 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124496 | 2017-12-21 | 85.5199966430664 | 84.80000305175781 | 86.41999816894531 | 84.66999816894531 | 1499463 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124495 | 2017-12-20 | 86.52999877929688 | 85.66999816894531 | 86.94999694824219 | 85.66999816894531 | 1120208 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124494 | 2017-12-19 | 85.93000030517578 | 86.52999877929688 | 86.76000213623047 | 85.5999984741211 | 1338531 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124493 | 2017-12-16 | 85.29000091552734 | 85.25 | 85.93000030517578 | 84.5199966430664 | 5084321 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124492 | 2017-12-15 | 86.4800033569336 | 85.33999633789062 | 86.52999877929688 | 85.11000061035156 | 1742549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124491 | 2017-12-14 | 86.4000015258789 | 86.25 | 87.05000305175781 | 86.12999725341797 | 1360675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124490 | 2017-12-13 | 86.38999938964844 | 87.2300033569336 | 87.31999969482422 | 85.61000061035156 | 1181693 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124489 | 2017-12-12 | 87.66999816894531 | 85.93000030517578 | 87.69000244140625 | 85.83999633789062 | 1587035 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124488 | 2017-12-09 | 88.69999694824219 | 87.7699966430664 | 88.69999694824219 | 87.38999938964844 | 1264048 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124487 | 2017-12-08 | 88.98999786376953 | 88.0199966430664 | 89.2699966430664 | 87.41999816894531 | 1462679 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124486 | 2017-12-07 | 87.81999969482422 | 88.86000061035156 | 89.05999755859375 | 87.45999908447266 | 1315476 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124485 | 2017-12-06 | 87.66000366210938 | 88.56999969482422 | 88.56999969482422 | 87.05999755859375 | 1384086 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124484 | 2017-12-05 | 87.08999633789062 | 87.87000274658203 | 88.4800033569336 | 87.05999755859375 | 1741336 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124483 | 2017-12-02 | 87.30000305175781 | 85.30999755859375 | 87.33000183105469 | 85.27999877929688 | 2055769 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124482 | 2017-12-01 | 87.36000061035156 | 87.29000091552734 | 87.68000030517578 | 86.87999725341797 | 2159043 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124481 | 2017-11-30 | 87.08999633789062 | 87.29000091552734 | 88.41999816894531 | 87.02999877929688 | 1454636 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124480 | 2017-11-29 | 85.7300033569336 | 86.83000183105469 | 86.83000183105469 | 85.12000274658203 | 1218089 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124479 | 2017-11-28 | 85.55999755859375 | 85.69000244140625 | 86.69999694824219 | 85.25 | 1011023 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124478 | 2017-11-25 | 85.7300033569336 | 85.80000305175781 | 86.33000183105469 | 85.37999725341797 | 951963 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124477 | 2017-11-24 | 85.36000061035156 | 85.88999938964844 | 86.16999816894531 | 84.93000030517578 | 917728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124476 | 2017-11-23 | 85.86000061035156 | 85.33000183105469 | 86.38999938964844 | 85.2699966430664 | 1315358 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124475 | 2017-11-22 | 85.0 | 86.0199966430664 | 86.7300033569336 | 84.80000305175781 | 1392876 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124474 | 2017-11-21 | 84.70999908447266 | 85.19999694824219 | 85.56999969482422 | 84.3499984741211 | 1115602 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124473 | 2017-11-18 | 85.44999694824219 | 84.87999725341797 | 86.12999725341797 | 84.80000305175781 | 1303346 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124472 | 2017-11-17 | 86.16000366210938 | 85.48999786376953 | 86.16000366210938 | 84.83000183105469 | 1517840 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124471 | 2017-11-16 | 85.62999725341797 | 85.5 | 86.88999938964844 | 84.22000122070312 | 3015548 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124470 | 2017-11-15 | 83.19999694824219 | 83.54000091552734 | 84.33999633789062 | 82.97000122070312 | 1522192 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124469 | 2017-11-14 | 83.36000061035156 | 83.25 | 83.94000244140625 | 82.26000213623047 | 1611483 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124468 | 2017-11-11 | 84.0999984741211 | 83.72000122070312 | 84.6500015258789 | 83.25 | 1564466 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124467 | 2017-11-10 | 85.30000305175781 | 84.06999969482422 | 86.52999877929688 | 83.79000091552734 | 1963728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124466 | 2017-11-09 | 86.5999984741211 | 85.45999908447266 | 87.5 | 84.9000015258789 | 1554544 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124465 | 2017-11-08 | 86.91999816894531 | 86.4000015258789 | 87.0199966430664 | 86.22000122070312 | 1243787 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124464 | 2017-11-07 | 86.8499984741211 | 86.62000274658203 | 87.2300033569336 | 86.52999877929688 | 1130253 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124463 | 2017-11-04 | 86.5999984741211 | 87.16999816894531 | 87.7300033569336 | 86.5999984741211 | 1498114 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124462 | 2017-11-03 | 86.27999877929688 | 86.41000366210938 | 86.94000244140625 | 85.77999877929688 | 1704866 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124461 | 2017-11-02 | 88.5 | 87.37999725341797 | 88.5 | 87.02999877929688 | 1663464 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124460 | 2017-11-01 | 85.75 | 87.75 | 89.12000274658203 | 85.43000030517578 | 3090345 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124459 | 2017-10-31 | 86.02999877929688 | 84.70999908447266 | 86.25 | 84.43000030517578 | 2219520 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124458 | 2017-10-28 | 86.47000122070312 | 86.55999755859375 | 88.2300033569336 | 85.9000015258789 | 3112118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124457 | 2017-10-27 | 83.88999938964844 | 85.80999755859375 | 85.95999908447266 | 83.55999755859375 | 2146664 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124456 | 2017-10-26 | 82.83999633789062 | 83.47000122070312 | 84.33000183105469 | 82.30999755859375 | 1994221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124455 | 2017-10-25 | 81.20999908447266 | 83.25 | 83.76000213623047 | 81.1500015258789 | 2886232 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124454 | 2017-10-24 | 80.63999938964844 | 81.29000091552734 | 81.87999725341797 | 80.33000183105469 | 944252 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134270 | 2017-10-23 | 80.63999938964844 | 81.29000091552734 | 81.87999725341797 | 80.33000183105469 | 944252 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124453 | 2017-10-21 | 81.05999755859375 | 80.72000122070312 | 81.2699966430664 | 80.22000122070312 | 1511806 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124452 | 2017-10-20 | 80.87999725341797 | 80.72000122070312 | 81.69000244140625 | 80.43000030517578 | 2118635 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124451 | 2017-10-19 | 80.72000122070312 | 81.13999938964844 | 81.2300033569336 | 79.94999694824219 | 1707224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124450 | 2017-10-18 | 78.6500015258789 | 80.79000091552734 | 81.33999633789062 | 78.6500015258789 | 3367017 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124449 | 2017-10-17 | 77.0 | 77.06999969482422 | 77.3499984741211 | 76.16999816894531 | 1634343 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134269 | 2017-10-16 | 77.0 | 77.06999969482422 | 77.3499984741211 | 76.16999816894531 | 1634343 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124448 | 2017-10-14 | 77.04000091552734 | 77.19999694824219 | 78.02999877929688 | 76.93000030517578 | 1691200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124447 | 2017-10-13 | 77.86000061035156 | 78.16000366210938 | 78.31999969482422 | 77.72000122070312 | 1544613 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124446 | 2017-10-12 | 78.4000015258789 | 77.98999786376953 | 78.55000305175781 | 77.52999877929688 | 2461122 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124445 | 2017-10-11 | 79.0999984741211 | 78.83999633789062 | 79.29000091552734 | 78.43000030517578 | 2020919 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124444 | 2017-10-10 | 79.5 | 79.44000244140625 | 80.37000274658203 | 78.73999786376953 | 3248461 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134268 | 2017-10-09 | 79.5 | 79.44000244140625 | 80.37000274658203 | 78.73999786376953 | 3248461 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124443 | 2017-10-07 | 81.70999908447266 | 81.2699966430664 | 82.08000183105469 | 81.19999694824219 | 1912323 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124442 | 2017-10-06 | 82.19999694824219 | 81.80000305175781 | 82.25 | 80.8499984741211 | 1802178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124441 | 2017-10-05 | 81.55999755859375 | 82.13999938964844 | 82.13999938964844 | 81.11000061035156 | 1593589 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124440 | 2017-10-04 | 80.70999908447266 | 81.63999938964844 | 81.6500015258789 | 80.54000091552734 | 1227678 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124439 | 2017-10-03 | 80.33000183105469 | 80.5999984741211 | 80.75 | 80.13999938964844 | 1355099 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134267 | 2017-10-02 | 80.33000183105469 | 80.5999984741211 | 80.75 | 80.13999938964844 | 1355099 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124438 | 2017-09-30 | 79.94999694824219 | 80.41000366210938 | 80.41000366210938 | 79.58000183105469 | 2099116 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124437 | 2017-09-29 | 80.44999694824219 | 80.0 | 80.68000030517578 | 79.80999755859375 | 1722169 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124436 | 2017-09-28 | 78.69999694824219 | 80.37000274658203 | 80.37000274658203 | 78.63999938964844 | 2202550 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124435 | 2017-09-27 | 77.5 | 78.77999877929688 | 78.77999877929688 | 76.88999938964844 | 1960532 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124434 | 2017-09-26 | 77.5 | 77.83999633789062 | 78.8499984741211 | 77.4800033569336 | 1800310 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134266 | 2017-09-25 | 77.5 | 77.83999633789062 | 78.8499984741211 | 77.4800033569336 | 1800310 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124433 | 2017-09-23 | 76.87000274658203 | 77.33999633789062 | 77.95999908447266 | 76.19999694824219 | 2421931 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124432 | 2017-09-22 | 75.0 | 77.55999755859375 | 77.9800033569336 | 75.0 | 2946892 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124431 | 2017-09-21 | 73.5 | 74.58999633789062 | 74.58999633789062 | 73.44000244140625 | 1528932 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124430 | 2017-09-20 | 73.5 | 74.0 | 74.08999633789062 | 73.13999938964844 | 1900806 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124429 | 2017-09-19 | 72.38999938964844 | 73.5999984741211 | 73.7300033569336 | 72.13999938964844 | 1712269 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134265 | 2017-09-18 | 72.38999938964844 | 73.5999984741211 | 73.7300033569336 | 72.13999938964844 | 1712269 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124428 | 2017-09-16 | 70.87000274658203 | 72.0 | 72.0 | 70.86000061035156 | 5935680 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124427 | 2017-09-15 | 70.68000030517578 | 71.08000183105469 | 71.30000305175781 | 70.6500015258789 | 1344735 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124426 | 2017-09-14 | 70.55000305175781 | 70.94999694824219 | 71.0 | 70.3499984741211 | 1529955 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124425 | 2017-09-13 | 70.94999694824219 | 70.66999816894531 | 71.31999969482422 | 70.55000305175781 | 1325716 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124424 | 2017-09-12 | 70.9000015258789 | 70.81999969482422 | 71.62999725341797 | 70.73999786376953 | 1315227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134264 | 2017-09-11 | 70.9000015258789 | 70.81999969482422 | 71.62999725341797 | 70.73999786376953 | 1315227 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124423 | 2017-09-09 | 70.16999816894531 | 70.5 | 70.51000213623047 | 69.5199966430664 | 1252913 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124422 | 2017-09-08 | 71.51000213623047 | 70.43000030517578 | 71.87000274658203 | 70.31999969482422 | 1968192 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124421 | 2017-09-07 | 70.81999969482422 | 71.41000366210938 | 71.48999786376953 | 70.45999908447266 | 1181595 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124420 | 2017-09-06 | 71.18000030517578 | 71.23999786376953 | 71.6500015258789 | 70.97000122070312 | 845190 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124419 | 2017-09-05 | 70.69999694824219 | 71.08999633789062 | 71.36000061035156 | 70.56999969482422 | 532563 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134263 | 2017-09-04 | 70.69999694824219 | 71.08999633789062 | 71.36000061035156 | 70.56999969482422 | 532563 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124418 | 2017-09-02 | 72.08000183105469 | 71.30000305175781 | 72.80000305175781 | 71.23999786376953 | 1721058 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124417 | 2017-09-01 | 70.16999816894531 | 70.61000061035156 | 71.05000305175781 | 69.9800033569336 | 1604178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124416 | 2017-08-31 | 69.25 | 69.80999755859375 | 69.87000274658203 | 68.87000274658203 | 1060053 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124415 | 2017-08-30 | 69.55999755859375 | 68.72000122070312 | 69.55999755859375 | 68.41999816894531 | 1811805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124414 | 2017-08-29 | 70.55999755859375 | 70.16999816894531 | 70.68000030517578 | 69.86000061035156 | 635646 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134262 | 2017-08-28 | 70.55999755859375 | 70.16999816894531 | 70.68000030517578 | 69.86000061035156 | 635646 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124413 | 2017-08-26 | 70.5 | 70.86000061035156 | 71.5199966430664 | 70.37000274658203 | 1122032 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124412 | 2017-08-25 | 70.83000183105469 | 70.37000274658203 | 70.9800033569336 | 70.37000274658203 | 1189469 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124411 | 2017-08-24 | 71.2699966430664 | 70.80999755859375 | 71.45999908447266 | 70.62999725341797 | 856121 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124410 | 2017-08-23 | 71.4000015258789 | 71.25 | 71.44999694824219 | 70.83999633789062 | 1071112 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124409 | 2017-08-22 | 71.31999969482422 | 70.83999633789062 | 71.37999725341797 | 70.38999938964844 | 1230288 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134261 | 2017-08-21 | 71.31999969482422 | 70.83999633789062 | 71.37999725341797 | 70.38999938964844 | 1230288 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124408 | 2017-08-19 | 71.77999877929688 | 71.5 | 71.77999877929688 | 70.79000091552734 | 1858123 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124407 | 2017-08-18 | 72.5999984741211 | 72.19000244140625 | 72.91000366210938 | 71.87999725341797 | 1850067 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124406 | 2017-08-17 | 72.55000305175781 | 72.87999725341797 | 73.9800033569336 | 72.51000213623047 | 1481599 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124405 | 2017-08-16 | 72.1500015258789 | 72.33999633789062 | 72.7300033569336 | 71.66999816894531 | 985503 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124404 | 2017-08-15 | 71.08999633789062 | 71.72000122070312 | 71.88999938964844 | 71.0 | 931951 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134260 | 2017-08-14 | 71.08999633789062 | 71.72000122070312 | 71.88999938964844 | 71.0 | 931951 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124403 | 2017-08-12 | 70.63999938964844 | 70.75 | 71.08000183105469 | 70.16999816894531 | 1701738 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124402 | 2017-08-11 | 71.4800033569336 | 71.0 | 71.6500015258789 | 70.80999755859375 | 1252798 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124401 | 2017-08-10 | 71.79000091552734 | 71.48999786376953 | 71.80000305175781 | 70.87999725341797 | 1606046 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124400 | 2017-08-09 | 72.51000213623047 | 72.11000061035156 | 72.5999984741211 | 71.5 | 1250049 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124399 | 2017-08-08 | 73.5999984741211 | 72.43000030517578 | 73.70999908447266 | 72.2300033569336 | 1207571 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134259 | 2017-08-07 | 73.5999984741211 | 72.43000030517578 | 73.70999908447266 | 72.2300033569336 | 1207571 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124398 | 2017-08-05 | 71.23999786376953 | 73.31999969482422 | 73.55999755859375 | 70.94999694824219 | 1756136 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124397 | 2017-08-04 | 70.97000122070312 | 71.27999877929688 | 72.01000213623047 | 70.88999938964844 | 1428208 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124396 | 2017-08-03 | 72.23999786376953 | 71.01000213623047 | 72.38999938964844 | 70.73999786376953 | 1526417 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124395 | 2017-08-02 | 72.0 | 72.02999877929688 | 72.27999877929688 | 70.86000061035156 | 1619840 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124394 | 2017-08-01 | 72.22000122070312 | 70.5999984741211 | 72.44999694824219 | 70.5 | 2298622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134258 | 2017-07-31 | 72.22000122070312 | 70.5999984741211 | 72.44999694824219 | 70.5 | 2298622 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124393 | 2017-07-29 | 71.91999816894531 | 72.37999725341797 | 73.08999633789062 | 71.79000091552734 | 2280881 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124392 | 2017-07-28 | 72.0 | 72.2699966430664 | 72.7300033569336 | 71.18000030517578 | 3596345 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124391 | 2017-07-27 | 72.3499984741211 | 74.6500015258789 | 74.6500015258789 | 72.2300033569336 | 2222491 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124390 | 2017-07-26 | 71.52999877929688 | 72.62999725341797 | 73.26000213623047 | 71.5199966430664 | 1647862 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124389 | 2017-07-25 | 71.01000213623047 | 71.62999725341797 | 72.18000030517578 | 70.5 | 1346583 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134257 | 2017-07-24 | 71.01000213623047 | 71.62999725341797 | 72.18000030517578 | 70.5 | 1346583 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124388 | 2017-07-22 | 71.73999786376953 | 71.37000274658203 | 72.55000305175781 | 71.05999755859375 | 2615668 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124387 | 2017-07-21 | 74.0 | 72.36000061035156 | 74.16999816894531 | 72.16999816894531 | 1974974 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124386 | 2017-07-20 | 72.8499984741211 | 73.69000244140625 | 73.87000274658203 | 72.12000274658203 | 1678068 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124385 | 2017-07-19 | 73.38999938964844 | 72.45999908447266 | 73.52999877929688 | 72.25 | 1872482 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124384 | 2017-07-18 | 74.55999755859375 | 73.63999938964844 | 74.6500015258789 | 73.5999984741211 | 1364245 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134256 | 2017-07-17 | 74.55999755859375 | 73.63999938964844 | 74.6500015258789 | 73.5999984741211 | 1364245 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124383 | 2017-07-15 | 74.86000061035156 | 74.55999755859375 | 74.95999908447266 | 73.9800033569336 | 1282579 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124382 | 2017-07-14 | 74.66999816894531 | 75.0 | 75.30999755859375 | 74.29000091552734 | 1193906 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124381 | 2017-07-13 | 74.68000030517578 | 74.63999938964844 | 74.87000274658203 | 73.94999694824219 | 1783606 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124380 | 2017-07-12 | 74.30999755859375 | 74.44000244140625 | 75.01000213623047 | 74.08999633789062 | 1121368 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124379 | 2017-07-11 | 74.29000091552734 | 74.36000061035156 | 74.69999694824219 | 73.73999786376953 | 918705 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134255 | 2017-07-10 | 74.29000091552734 | 74.36000061035156 | 74.69999694824219 | 73.73999786376953 | 918705 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124378 | 2017-07-08 | 74.0999984741211 | 74.0999984741211 | 74.72000122070312 | 73.9800033569336 | 1455702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124377 | 2017-07-07 | 74.0 | 74.12999725341797 | 74.22000122070312 | 73.70999908447266 | 2021366 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124376 | 2017-07-06 | 72.9800033569336 | 73.91000366210938 | 73.97000122070312 | 72.91999816894531 | 1634111 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124375 | 2017-07-05 | 72.66000366210938 | 73.0999984741211 | 73.44999694824219 | 72.58000183105469 | 928386 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124374 | 2017-07-04 | 72.72000122070312 | 73.0999984741211 | 73.31999969482422 | 72.44999694824219 | 1203565 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134254 | 2017-07-03 | 72.72000122070312 | 73.0999984741211 | 73.31999969482422 | 72.44999694824219 | 1203565 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124373 | 2017-07-01 | 72.22000122070312 | 72.0 | 72.94000244140625 | 72.0 | 2020251 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124372 | 2017-06-30 | 73.80999755859375 | 72.22000122070312 | 73.93000030517578 | 71.58000183105469 | 2917366 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124371 | 2017-06-29 | 74.0 | 73.80000305175781 | 74.08000183105469 | 72.5199966430664 | 2237554 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124370 | 2017-06-28 | 75.72000122070312 | 74.4800033569336 | 75.72000122070312 | 74.30000305175781 | 1823710 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124369 | 2017-06-27 | 75.9800033569336 | 75.94999694824219 | 76.44999694824219 | 75.7300033569336 | 1341540 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134253 | 2017-06-26 | 75.9800033569336 | 75.94999694824219 | 76.44999694824219 | 75.7300033569336 | 1341540 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124368 | 2017-06-24 | 75.0999984741211 | 75.69999694824219 | 75.83000183105469 | 74.91000366210938 | 1390598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124367 | 2017-06-23 | 74.9800033569336 | 75.04000091552734 | 75.2300033569336 | 74.4000015258789 | 1168764 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124366 | 2017-06-22 | 75.51000213623047 | 75.25 | 75.76000213623047 | 74.41000366210938 | 1599386 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124365 | 2017-06-21 | 76.72000122070312 | 75.94999694824219 | 77.25 | 75.81999969482422 | 1901702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124364 | 2017-06-20 | 75.27999877929688 | 76.4000015258789 | 76.9800033569336 | 75.27999877929688 | 1754422 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134252 | 2017-06-19 | 75.27999877929688 | 76.4000015258789 | 76.9800033569336 | 75.27999877929688 | 1754422 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124363 | 2017-06-17 | 73.58999633789062 | 74.93000030517578 | 74.93000030517578 | 73.41999816894531 | 2946719 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124362 | 2017-06-16 | 74.87999725341797 | 73.27999877929688 | 74.94000244140625 | 73.12999725341797 | 2453122 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124361 | 2017-06-15 | 74.95999908447266 | 75.12999725341797 | 75.8499984741211 | 74.83999633789062 | 1554647 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124360 | 2017-06-14 | 74.33000183105469 | 74.5999984741211 | 74.97000122070312 | 74.06999969482422 | 950069 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124359 | 2017-06-13 | 75.05000305175781 | 74.2699966430664 | 75.13999938964844 | 73.91999816894531 | 1453664 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134251 | 2017-06-12 | 75.05000305175781 | 74.2699966430664 | 75.13999938964844 | 73.91999816894531 | 1453664 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124358 | 2017-06-10 | 73.9800033569336 | 75.41000366210938 | 75.5 | 73.80000305175781 | 1696443 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124357 | 2017-06-09 | 73.26000213623047 | 73.75 | 74.12999725341797 | 72.26000213623047 | 2064322 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124356 | 2017-06-08 | 74.47000122070312 | 73.47000122070312 | 74.48999786376953 | 73.47000122070312 | 2075635 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124355 | 2017-06-07 | 74.30000305175781 | 74.69999694824219 | 75.22000122070312 | 74.16000366210938 | 1778237 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124354 | 2017-06-06 | 75.43000030517578 | 74.76000213623047 | 75.5 | 74.55000305175781 | 1393976 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134250 | 2017-06-05 | 75.43000030517578 | 74.76000213623047 | 75.5 | 74.55000305175781 | 1393976 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124353 | 2017-06-03 | 75.5999984741211 | 75.5999984741211 | 75.75 | 75.01000213623047 | 1548696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124352 | 2017-06-02 | 73.22000122070312 | 75.2300033569336 | 75.25 | 73.19000244140625 | 1903343 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124351 | 2017-06-01 | 73.37000274658203 | 73.06999969482422 | 74.05999755859375 | 73.06999969482422 | 2291693 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124350 | 2017-05-31 | 73.30000305175781 | 73.2699966430664 | 73.93000030517578 | 73.04000091552734 | 1022310 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124349 | 2017-05-30 | 73.70999908447266 | 73.72000122070312 | 73.91999816894531 | 73.4800033569336 | 496934 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134249 | 2017-05-29 | 73.70999908447266 | 73.72000122070312 | 73.91999816894531 | 73.4800033569336 | 496934 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124348 | 2017-05-27 | 72.98999786376953 | 73.9000015258789 | 73.9000015258789 | 72.76000213623047 | 1287651 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124347 | 2017-05-26 | 72.9000015258789 | 73.0999984741211 | 73.29000091552734 | 72.22000122070312 | 1188382 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124346 | 2017-05-25 | 72.3499984741211 | 72.41999816894531 | 72.9000015258789 | 72.18000030517578 | 1453146 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124345 | 2017-05-24 | 72.23999786376953 | 72.41000366210938 | 73.36000061035156 | 72.19999694824219 | 1472739 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124344 | 2017-05-23 | 74.0199966430664 | 72.62999725341797 | 74.19000244140625 | 72.45999908447266 | 1346452 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134248 | 2017-05-22 | 74.0199966430664 | 72.62999725341797 | 74.19000244140625 | 72.45999908447266 | 1346452 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124343 | 2017-05-20 | 73.2699966430664 | 73.76000213623047 | 74.12999725341797 | 73.08000183105469 | 1879911 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124342 | 2017-05-19 | 72.93000030517578 | 73.22000122070312 | 73.5199966430664 | 71.75 | 2246008 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124341 | 2017-05-18 | 73.80000305175781 | 72.7300033569336 | 74.16000366210938 | 72.27999877929688 | 2506050 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124340 | 2017-05-17 | 74.13999938964844 | 74.19000244140625 | 74.44999694824219 | 73.87999725341797 | 1916654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124339 | 2017-05-16 | 74.55000305175781 | 74.2699966430664 | 74.7699966430664 | 74.06999969482422 | 1451526 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134247 | 2017-05-15 | 74.55000305175781 | 74.2699966430664 | 74.7699966430664 | 74.06999969482422 | 1451526 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124338 | 2017-05-13 | 74.20999908447266 | 74.45999908447266 | 74.72000122070312 | 73.52999877929688 | 1549001 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124337 | 2017-05-12 | 75.30000305175781 | 74.0 | 75.33000183105469 | 73.55999755859375 | 2034389 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124336 | 2017-05-11 | 75.27999877929688 | 75.23999786376953 | 75.75 | 75.08999633789062 | 1626911 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124335 | 2017-05-10 | 75.5 | 75.5 | 76.06999969482422 | 75.2699966430664 | 1843290 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124334 | 2017-05-09 | 75.12000274658203 | 75.41000366210938 | 75.80999755859375 | 75.12000274658203 | 1865781 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134246 | 2017-05-08 | 75.12000274658203 | 75.41000366210938 | 75.80999755859375 | 75.12000274658203 | 1865781 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124333 | 2017-05-06 | 74.80000305175781 | 75.87999725341797 | 75.87999725341797 | 74.12000274658203 | 2373314 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124332 | 2017-05-05 | 74.33000183105469 | 75.02999877929688 | 75.02999877929688 | 73.91000366210938 | 3074091 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124331 | 2017-05-04 | 74.44999694824219 | 73.91999816894531 | 74.48999786376953 | 73.22000122070312 | 1892839 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124330 | 2017-05-03 | 74.41000366210938 | 74.6500015258789 | 75.0199966430664 | 73.94999694824219 | 1514930 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134245 | 2017-05-02 | 74.41000366210938 | 74.6500015258789 | 75.0199966430664 | 73.94999694824219 | 1514930 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124329 | 2017-04-29 | 74.75 | 74.2300033569336 | 74.87000274658203 | 73.75 | 2041707 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124328 | 2017-04-28 | 72.5999984741211 | 75.0 | 75.77999877929688 | 72.5999984741211 | 2791834 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124327 | 2017-04-27 | 74.0 | 74.08999633789062 | 74.58999633789062 | 73.26000213623047 | 2711216 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124326 | 2017-04-26 | 73.94999694824219 | 74.0999984741211 | 74.0999984741211 | 73.30999755859375 | 2035966 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124325 | 2017-04-25 | 73.5 | 73.95999908447266 | 74.19999694824219 | 72.83000183105469 | 3392539 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134244 | 2017-04-24 | 73.5 | 73.95999908447266 | 74.19999694824219 | 72.83000183105469 | 3392539 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124324 | 2017-04-22 | 71.97000122070312 | 71.56999969482422 | 72.36000061035156 | 71.4000015258789 | 2834463 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124323 | 2017-04-21 | 69.52999877929688 | 72.2699966430664 | 72.33999633789062 | 69.44000244140625 | 2341444 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124322 | 2017-04-20 | 69.5 | 69.94000244140625 | 70.12000274658203 | 69.44999694824219 | 1324250 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124321 | 2017-04-19 | 70.5 | 69.52999877929688 | 71.0199966430664 | 69.2300033569336 | 2099125 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134243 | 2017-04-18 | 70.5 | 69.52999877929688 | 71.0199966430664 | 69.2300033569336 | 2099125 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124320 | 2017-04-14 | 71.62000274658203 | 71.33000183105469 | 71.98999786376953 | 71.29000091552734 | 1754341 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124319 | 2017-04-13 | 71.33000183105469 | 71.93000030517578 | 72.3499984741211 | 71.16000366210938 | 1625849 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124318 | 2017-04-12 | 70.54000091552734 | 71.30000305175781 | 71.33999633789062 | 70.44999694824219 | 1967151 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124317 | 2017-04-11 | 72.25 | 71.08999633789062 | 72.25 | 71.08999633789062 | 1920441 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134242 | 2017-04-10 | 72.25 | 71.08999633789062 | 72.25 | 71.08999633789062 | 1920441 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124316 | 2017-04-08 | 72.02999877929688 | 72.5 | 72.51000213623047 | 71.6500015258789 | 1424663 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124315 | 2017-04-07 | 71.12000274658203 | 72.5199966430664 | 72.5999984741211 | 70.95999908447266 | 1382952 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124314 | 2017-04-06 | 71.81999969482422 | 71.56999969482422 | 72.12000274658203 | 71.5199966430664 | 1311847 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124313 | 2017-04-05 | 71.19000244140625 | 71.81999969482422 | 71.83999633789062 | 70.9000015258789 | 1165031 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124312 | 2017-04-04 | 71.4000015258789 | 71.36000061035156 | 71.81999969482422 | 71.30000305175781 | 1272288 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134241 | 2017-04-03 | 71.4000015258789 | 71.36000061035156 | 71.81999969482422 | 71.30000305175781 | 1272288 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124311 | 2017-04-01 | 71.0999984741211 | 71.33000183105469 | 71.47000122070312 | 70.86000061035156 | 2074757 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124310 | 2017-03-31 | 71.62000274658203 | 71.63999938964844 | 72.12000274658203 | 71.45999908447266 | 1117112 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124309 | 2017-03-30 | 71.0 | 71.62000274658203 | 71.8499984741211 | 70.93000030517578 | 1341066 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124308 | 2017-03-29 | 69.5199966430664 | 70.83000183105469 | 70.8499984741211 | 69.5199966430664 | 1089990 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124307 | 2017-03-28 | 69.30999755859375 | 69.33000183105469 | 69.5 | 68.77999877929688 | 1342929 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134240 | 2017-03-27 | 69.30999755859375 | 69.33000183105469 | 69.5 | 68.77999877929688 | 1342929 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124306 | 2017-03-25 | 69.7300033569336 | 70.0199966430664 | 70.23999786376953 | 69.44000244140625 | 1138325 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124305 | 2017-03-24 | 68.83000183105469 | 69.8499984741211 | 70.01000213623047 | 68.54000091552734 | 1433698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124304 | 2017-03-23 | 69.0 | 68.9000015258789 | 69.33000183105469 | 68.27999877929688 | 1942474 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124303 | 2017-03-22 | 70.69999694824219 | 69.61000061035156 | 71.01000213623047 | 69.33999633789062 | 1691796 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124302 | 2017-03-21 | 69.69999694824219 | 70.5999984741211 | 70.79000091552734 | 69.62000274658203 | 1052748 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124301 | 2017-03-18 | 69.0 | 70.01000213623047 | 70.05000305175781 | 68.98999786376953 | 2785113 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124300 | 2017-03-17 | 70.36000061035156 | 70.36000061035156 | 70.9000015258789 | 69.8499984741211 | 1547533 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124299 | 2017-03-16 | 70.4000015258789 | 70.43000030517578 | 70.47000122070312 | 69.9800033569336 | 1397171 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124298 | 2017-03-15 | 70.19999694824219 | 70.19999694824219 | 70.56999969482422 | 69.88999938964844 | 1031487 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124297 | 2017-03-14 | 70.25 | 69.94999694824219 | 70.38999938964844 | 69.91000366210938 | 942671 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124296 | 2017-03-11 | 70.19999694824219 | 70.05999755859375 | 70.77999877929688 | 70.05999755859375 | 1299185 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124295 | 2017-03-10 | 70.25 | 70.05999755859375 | 70.5 | 69.77999877929688 | 1559193 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124294 | 2017-03-09 | 69.88999938964844 | 70.47000122070312 | 70.73999786376953 | 69.63999938964844 | 1262311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124293 | 2017-03-08 | 70.94000244140625 | 70.19000244140625 | 70.95999908447266 | 69.9000015258789 | 1942419 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124292 | 2017-03-07 | 70.6500015258789 | 71.05000305175781 | 71.47000122070312 | 70.5 | 1926655 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124291 | 2017-03-04 | 71.56999969482422 | 71.16999816894531 | 71.8499984741211 | 70.91999816894531 | 1968675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124290 | 2017-03-03 | 71.16000366210938 | 71.69999694824219 | 71.69999694824219 | 70.93000030517578 | 1562954 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124289 | 2017-03-02 | 69.69000244140625 | 71.12000274658203 | 71.4000015258789 | 69.63999938964844 | 2496301 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124288 | 2017-03-01 | 68.3499984741211 | 69.31999969482422 | 69.48999786376953 | 68.3499984741211 | 2297393 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124287 | 2017-02-28 | 68.38999938964844 | 68.3499984741211 | 68.73999786376953 | 68.12000274658203 | 1563780 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124286 | 2017-02-25 | 68.93000030517578 | 68.3499984741211 | 69.75 | 68.2300033569336 | 2537992 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124285 | 2017-02-24 | 67.75 | 69.05000305175781 | 69.4800033569336 | 67.68000030517578 | 2859863 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124284 | 2017-02-23 | 66.75 | 66.69999694824219 | 67.83000183105469 | 65.5999984741211 | 3178074 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124283 | 2017-02-22 | 66.48999786376953 | 67.23999786376953 | 67.23999786376953 | 66.30000305175781 | 1796213 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124282 | 2017-02-21 | 65.5999984741211 | 66.52999877929688 | 66.66999816894531 | 65.5999984741211 | 1250908 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124281 | 2017-02-18 | 65.66999816894531 | 65.4000015258789 | 66.30000305175781 | 64.66000366210938 | 1805130 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124280 | 2017-02-17 | 66.0 | 65.7699966430664 | 66.30000305175781 | 65.30999755859375 | 1689453 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124279 | 2017-02-16 | 66.20999908447266 | 66.31999969482422 | 66.83999633789062 | 66.08000183105469 | 1488267 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124278 | 2017-02-15 | 65.73999786376953 | 66.20999908447266 | 66.26000213623047 | 65.44000244140625 | 1361242 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124277 | 2017-02-14 | 64.4800033569336 | 65.8499984741211 | 66.08000183105469 | 64.41999816894531 | 1622878 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124276 | 2017-02-11 | 64.0999984741211 | 64.38999938964844 | 64.5199966430664 | 63.869998931884766 | 1354851 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124275 | 2017-02-10 | 62.7400016784668 | 64.0 | 64.13999938964844 | 62.7400016784668 | 1493430 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124274 | 2017-02-09 | 63.060001373291016 | 62.77000045776367 | 63.86000061035156 | 62.459999084472656 | 1602170 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124273 | 2017-02-08 | 63.0 | 62.880001068115234 | 64.08999633789062 | 62.7599983215332 | 1594809 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124272 | 2017-02-07 | 63.029998779296875 | 63.11000061035156 | 63.95000076293945 | 62.939998626708984 | 1550256 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124271 | 2017-02-04 | 62.810001373291016 | 63.060001373291016 | 63.599998474121094 | 62.619998931884766 | 1476569 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124270 | 2017-02-03 | 62.970001220703125 | 62.84000015258789 | 63.5 | 62.70000076293945 | 1634905 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124269 | 2017-02-02 | 62.58000183105469 | 63.099998474121094 | 63.22999954223633 | 62.459999084472656 | 1638153 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124268 | 2017-02-01 | 63.20000076293945 | 62.7599983215332 | 63.86000061035156 | 62.7599983215332 | 1919417 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124267 | 2017-01-31 | 64.54000091552734 | 63.290000915527344 | 64.70999908447266 | 63.189998626708984 | 1814170 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124266 | 2017-01-28 | 64.87999725341797 | 64.66999816894531 | 65.19999694824219 | 64.41999816894531 | 1136342 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124265 | 2017-01-27 | 65.5 | 64.91000366210938 | 65.54000091552734 | 64.44999694824219 | 1800381 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124264 | 2017-01-26 | 65.38999938964844 | 65.38999938964844 | 66.31999969482422 | 65.18000030517578 | 1932070 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124263 | 2017-01-25 | 65.4000015258789 | 65.55999755859375 | 65.79000091552734 | 65.23999786376953 | 1400523 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124262 | 2017-01-24 | 65.0 | 65.44999694824219 | 65.61000061035156 | 64.61000061035156 | 1615128 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124261 | 2017-01-21 | 65.2300033569336 | 65.33999633789062 | 65.91999816894531 | 65.0 | 2218246 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124260 | 2017-01-20 | 64.80999755859375 | 65.4800033569336 | 65.94000244140625 | 64.7300033569336 | 2143368 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124259 | 2017-01-19 | 65.45999908447266 | 64.83999633789062 | 65.5999984741211 | 64.31999969482422 | 1697190 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124258 | 2017-01-18 | 64.81999969482422 | 65.3499984741211 | 65.5999984741211 | 64.5199966430664 | 1819558 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124257 | 2017-01-17 | 65.11000061035156 | 65.18000030517578 | 65.37999725341797 | 64.80000305175781 | 997832 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124256 | 2017-01-14 | 65.0 | 65.63999938964844 | 65.63999938964844 | 64.45999908447266 | 1630054 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124255 | 2017-01-13 | 65.30999755859375 | 64.69000244140625 | 65.5999984741211 | 64.5199966430664 | 1754768 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124254 | 2017-01-12 | 65.01000213623047 | 65.45999908447266 | 65.7699966430664 | 64.55000305175781 | 2154981 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124253 | 2017-01-11 | 65.4000015258789 | 65.19999694824219 | 66.05000305175781 | 65.0999984741211 | 1851165 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124252 | 2017-01-10 | 65.05999755859375 | 65.27999877929688 | 65.29000091552734 | 64.19000244140625 | 1802559 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124251 | 2017-01-07 | 64.68000030517578 | 65.13999938964844 | 65.30999755859375 | 63.95000076293945 | 1962633 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124250 | 2017-01-06 | 64.41000366210938 | 64.5999984741211 | 65.38999938964844 | 64.20999908447266 | 2332246 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124249 | 2017-01-05 | 63.5 | 63.400001525878906 | 63.619998931884766 | 62.7599983215332 | 1734908 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124248 | 2017-01-04 | 63.099998474121094 | 63.5 | 63.939998626708984 | 62.97999954223633 | 2076307 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124247 | 2017-01-03 | 62.68000030517578 | 62.81999969482422 | 63.33000183105469 | 62.310001373291016 | 594839 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124246 | 2016-12-31 | 62.43000030517578 | 62.84000015258789 | 62.84000015258789 | 61.72999954223633 | 1215943 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124245 | 2016-12-30 | 62.54999923706055 | 62.36000061035156 | 62.560001373291016 | 62.0099983215332 | 803596 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124244 | 2016-12-29 | 62.689998626708984 | 62.720001220703125 | 63.029998779296875 | 62.45000076293945 | 881555 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124243 | 2016-12-28 | 62.900001525878906 | 62.91999816894531 | 63.04999923706055 | 62.31999969482422 | 500179 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124242 | 2016-12-24 | 62.84000015258789 | 62.900001525878906 | 63.029998779296875 | 62.439998626708984 | 775843 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124241 | 2016-12-23 | 62.45000076293945 | 62.720001220703125 | 62.880001068115234 | 61.939998626708984 | 1758530 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124240 | 2016-12-22 | 63.560001373291016 | 63.0 | 64.13999938964844 | 62.720001220703125 | 1695783 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124239 | 2016-12-21 | 63.20000076293945 | 63.84000015258789 | 63.9900016784668 | 62.56999969482422 | 2101962 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124238 | 2016-12-20 | 64.16999816894531 | 63.25 | 64.29000091552734 | 62.97999954223633 | 1977850 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124237 | 2016-12-17 | 63.880001068115234 | 64.18000030517578 | 64.9800033569336 | 63.529998779296875 | 5086102 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124236 | 2016-12-16 | 62.75 | 64.0999984741211 | 64.29000091552734 | 62.75 | 3946033 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124235 | 2016-12-15 | 62.470001220703125 | 62.400001525878906 | 62.720001220703125 | 61.9900016784668 | 2011188 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124234 | 2016-12-14 | 60.5 | 62.849998474121094 | 62.900001525878906 | 60.33000183105469 | 3806669 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124233 | 2016-12-13 | 59.70000076293945 | 60.45000076293945 | 60.61000061035156 | 59.459999084472656 | 2140698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124232 | 2016-12-10 | 59.290000915527344 | 59.58000183105469 | 59.630001068115234 | 58.72999954223633 | 1926839 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124231 | 2016-12-09 | 59.31999969482422 | 59.31999969482422 | 59.720001220703125 | 58.09000015258789 | 2590346 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124230 | 2016-12-08 | 60.08000183105469 | 58.58000183105469 | 60.2599983215332 | 58.16999816894531 | 2950648 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124229 | 2016-12-07 | 60.20000076293945 | 59.400001525878906 | 60.20000076293945 | 58.959999084472656 | 2135187 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124228 | 2016-12-06 | 58.79999923706055 | 59.880001068115234 | 60.599998474121094 | 58.79999923706055 | 1911000 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124227 | 2016-12-03 | 59.7400016784668 | 58.9900016784668 | 59.939998626708984 | 58.72999954223633 | 2624607 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124226 | 2016-12-02 | 60.2599983215332 | 60.04999923706055 | 60.45000076293945 | 59.75 | 2137738 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124225 | 2016-12-01 | 60.11000061035156 | 60.27000045776367 | 60.77000045776367 | 59.97999954223633 | 2346424 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124224 | 2016-11-30 | 60.0 | 60.43000030517578 | 60.58000183105469 | 59.689998626708984 | 1806188 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124223 | 2016-11-29 | 60.02000045776367 | 60.04999923706055 | 60.369998931884766 | 59.880001068115234 | 1980200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124222 | 2016-11-26 | 60.11000061035156 | 60.310001373291016 | 60.54999923706055 | 59.52000045776367 | 1367036 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124221 | 2016-11-25 | 59.7400016784668 | 60.040000915527344 | 60.25 | 59.4900016784668 | 1870516 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124220 | 2016-11-24 | 58.4900016784668 | 59.779998779296875 | 60.150001525878906 | 58.459999084472656 | 3200839 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124219 | 2016-11-23 | 58.5 | 58.400001525878906 | 59.349998474121094 | 58.060001373291016 | 2497154 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124218 | 2016-11-22 | 55.2400016784668 | 57.68000030517578 | 57.81999969482422 | 55.22999954223633 | 2777491 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124217 | 2016-11-19 | 56.0 | 55.2400016784668 | 56.4900016784668 | 54.900001525878906 | 2047907 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124216 | 2016-11-18 | 54.939998626708984 | 55.529998779296875 | 55.540000915527344 | 54.5 | 1680754 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124215 | 2016-11-17 | 56.45000076293945 | 54.81999969482422 | 56.65999984741211 | 54.560001373291016 | 2289687 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124214 | 2016-11-16 | 56.45000076293945 | 56.470001220703125 | 56.93000030517578 | 55.81999969482422 | 2033321 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124213 | 2016-11-15 | 55.380001068115234 | 56.369998931884766 | 56.47999954223633 | 55.31999969482422 | 2440317 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124212 | 2016-11-12 | 55.41999816894531 | 54.7599983215332 | 55.7599983215332 | 54.43000030517578 | 1443238 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124211 | 2016-11-11 | 54.540000915527344 | 55.349998474121094 | 56.369998931884766 | 54.36000061035156 | 3773862 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124210 | 2016-11-10 | 51.040000915527344 | 54.2599983215332 | 54.279998779296875 | 51.0 | 3335069 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124209 | 2016-11-09 | 53.209999084472656 | 52.81999969482422 | 53.63999938964844 | 52.0099983215332 | 1936975 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124208 | 2016-11-08 | 52.36000061035156 | 53.150001525878906 | 53.31999969482422 | 52.36000061035156 | 1668234 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124207 | 2016-11-05 | 51.84000015258789 | 51.91999816894531 | 52.0 | 51.08000183105469 | 1718126 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124206 | 2016-11-04 | 52.36000061035156 | 52.08000183105469 | 52.849998474121094 | 52.08000183105469 | 1284607 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124205 | 2016-11-03 | 52.939998626708984 | 52.59000015258789 | 52.9900016784668 | 52.380001068115234 | 1672488 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124204 | 2016-11-02 | 54.45000076293945 | 53.31999969482422 | 54.75 | 53.15999984741211 | 1471384 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124203 | 2016-11-01 | 54.5099983215332 | 54.150001525878906 | 54.81999969482422 | 53.810001373291016 | 2045307 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124202 | 2016-10-29 | 55.060001373291016 | 55.0 | 55.540000915527344 | 54.810001373291016 | 2147076 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124201 | 2016-10-28 | 55.5 | 55.45000076293945 | 55.650001525878906 | 54.689998626708984 | 2509713 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124200 | 2016-10-27 | 52.29999923706055 | 55.400001525878906 | 55.900001525878906 | 52.2400016784668 | 3933335 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124199 | 2016-10-26 | 54.459999084472656 | 53.38999938964844 | 54.66999816894531 | 52.93000030517578 | 3239120 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124198 | 2016-10-25 | 54.13999938964844 | 54.83000183105469 | 54.869998931884766 | 54.119998931884766 | 1691755 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134239 | 2016-10-24 | 54.13999938964844 | 54.83000183105469 | 54.869998931884766 | 54.119998931884766 | 1691755 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124197 | 2016-10-22 | 54.2599983215332 | 54.2599983215332 | 54.75 | 53.869998931884766 | 2059661 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124196 | 2016-10-21 | 53.88999938964844 | 54.27000045776367 | 54.58000183105469 | 53.689998626708984 | 1944450 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124195 | 2016-10-20 | 53.70000076293945 | 54.130001068115234 | 54.25 | 53.61000061035156 | 1300353 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124194 | 2016-10-19 | 53.189998626708984 | 53.630001068115234 | 53.810001373291016 | 53.0099983215332 | 1661161 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124193 | 2016-10-18 | 52.33000183105469 | 52.709999084472656 | 53.04999923706055 | 52.33000183105469 | 1547620 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134238 | 2016-10-17 | 52.33000183105469 | 52.709999084472656 | 53.04999923706055 | 52.33000183105469 | 1547620 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124192 | 2016-10-15 | 51.58000183105469 | 52.599998474121094 | 52.970001220703125 | 51.5 | 2349514 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124191 | 2016-10-14 | 52.11000061035156 | 52.41999816894531 | 52.45000076293945 | 51.72999954223633 | 2058276 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124190 | 2016-10-13 | 52.970001220703125 | 52.47999954223633 | 53.0 | 52.13999938964844 | 1823512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124189 | 2016-10-12 | 54.0 | 53.029998779296875 | 54.0 | 52.7599983215332 | 2883787 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124188 | 2016-10-11 | 53.79999923706055 | 54.33000183105469 | 54.36000061035156 | 53.29999923706055 | 1225772 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134237 | 2016-10-10 | 53.79999923706055 | 54.33000183105469 | 54.36000061035156 | 53.29999923706055 | 1225772 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124187 | 2016-10-08 | 54.47999954223633 | 53.83000183105469 | 54.47999954223633 | 53.29999923706055 | 1974540 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124186 | 2016-10-07 | 55.130001068115234 | 54.43000030517578 | 55.38999938964844 | 54.43000030517578 | 1852426 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124185 | 2016-10-06 | 54.2400016784668 | 55.08000183105469 | 55.189998626708984 | 53.7599983215332 | 1632242 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124184 | 2016-10-05 | 53.720001220703125 | 54.849998474121094 | 55.0 | 53.56999969482422 | 1742148 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124183 | 2016-10-04 | 53.84000015258789 | 53.7400016784668 | 54.0 | 53.36000061035156 | 741270 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134236 | 2016-10-03 | 53.84000015258789 | 53.7400016784668 | 54.0 | 53.36000061035156 | 741270 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124182 | 2016-10-01 | 52.810001373291016 | 53.84000015258789 | 54.099998474121094 | 52.20000076293945 | 2246480 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124181 | 2016-09-30 | 52.97999954223633 | 53.29999923706055 | 53.38999938964844 | 52.88999938964844 | 1278091 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124180 | 2016-09-29 | 52.38999938964844 | 52.709999084472656 | 53.209999084472656 | 52.38999938964844 | 1549301 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124179 | 2016-09-28 | 52.77000045776367 | 52.13999938964844 | 52.90999984741211 | 51.58000183105469 | 1463661 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124178 | 2016-09-27 | 53.459999084472656 | 52.4900016784668 | 53.459999084472656 | 52.400001525878906 | 1827168 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134235 | 2016-09-26 | 53.459999084472656 | 52.4900016784668 | 53.459999084472656 | 52.400001525878906 | 1827168 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124177 | 2016-09-24 | 53.599998474121094 | 53.810001373291016 | 54.08000183105469 | 53.54999923706055 | 1439977 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124176 | 2016-09-23 | 53.15999984741211 | 53.720001220703125 | 54.400001525878906 | 52.959999084472656 | 2086233 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124175 | 2016-09-22 | 53.040000915527344 | 52.650001525878906 | 53.33000183105469 | 52.599998474121094 | 1193493 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124174 | 2016-09-21 | 52.84000015258789 | 52.470001220703125 | 53.2599983215332 | 52.43000030517578 | 1118211 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124173 | 2016-09-20 | 52.939998626708984 | 52.81999969482422 | 53.150001525878906 | 52.220001220703125 | 1610682 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134234 | 2016-09-19 | 52.939998626708984 | 52.81999969482422 | 53.150001525878906 | 52.220001220703125 | 1610682 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124172 | 2016-09-17 | 52.650001525878906 | 52.58000183105469 | 53.290000915527344 | 52.18000030517578 | 4023510 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124171 | 2016-09-16 | 53.0 | 52.810001373291016 | 53.08000183105469 | 52.25 | 2153016 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124170 | 2016-09-15 | 54.34000015258789 | 53.060001373291016 | 54.38999938964844 | 52.900001525878906 | 2050740 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124169 | 2016-09-14 | 54.869998931884766 | 53.81999969482422 | 55.060001373291016 | 53.81999969482422 | 1550369 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124168 | 2016-09-13 | 54.75 | 54.5 | 55.0 | 53.880001068115234 | 2296790 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134233 | 2016-09-12 | 54.75 | 54.5 | 55.0 | 53.880001068115234 | 2296790 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124167 | 2016-09-10 | 55.34000015258789 | 55.630001068115234 | 56.040000915527344 | 55.16999816894531 | 2329269 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124166 | 2016-09-09 | 54.54999923706055 | 55.5 | 55.529998779296875 | 54.540000915527344 | 2850333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124165 | 2016-09-08 | 54.5 | 54.75 | 54.75 | 53.91999816894531 | 1697911 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124164 | 2016-09-07 | 54.29999923706055 | 54.400001525878906 | 54.84000015258789 | 54.060001373291016 | 2197597 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124163 | 2016-09-06 | 53.43000030517578 | 53.86000061035156 | 53.939998626708984 | 53.150001525878906 | 1468401 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134232 | 2016-09-05 | 53.43000030517578 | 53.86000061035156 | 53.939998626708984 | 53.150001525878906 | 1468401 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124162 | 2016-09-03 | 52.040000915527344 | 53.189998626708984 | 53.31999969482422 | 51.91999816894531 | 1845849 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124161 | 2016-09-02 | 52.47999954223633 | 51.849998474121094 | 52.83000183105469 | 51.720001220703125 | 1609600 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124160 | 2016-09-01 | 51.630001068115234 | 52.290000915527344 | 52.900001525878906 | 51.599998474121094 | 2233225 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124159 | 2016-08-31 | 51.4900016784668 | 51.439998626708984 | 52.040000915527344 | 51.40999984741211 | 1506347 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124158 | 2016-08-30 | 50.90999984741211 | 51.29999923706055 | 51.33000183105469 | 50.619998931884766 | 895224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134231 | 2016-08-29 | 50.90999984741211 | 51.29999923706055 | 51.33000183105469 | 50.619998931884766 | 895224 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124157 | 2016-08-27 | 50.54999923706055 | 51.040000915527344 | 51.41999816894531 | 50.36000061035156 | 1133912 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124156 | 2016-08-26 | 51.04999923706055 | 50.54999923706055 | 51.13999938964844 | 50.15999984741211 | 1168283 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124155 | 2016-08-25 | 50.5 | 51.209999084472656 | 51.43000030517578 | 50.0 | 1250402 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124154 | 2016-08-24 | 50.02000045776367 | 50.599998474121094 | 51.060001373291016 | 50.0 | 1389824 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124153 | 2016-08-23 | 50.0 | 49.974998474121094 | 50.380001068115234 | 49.625 | 1701962 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134230 | 2016-08-22 | 50.0 | 49.974998474121094 | 50.380001068115234 | 49.625 | 1701962 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124152 | 2016-08-20 | 50.0 | 49.86000061035156 | 50.130001068115234 | 49.505001068115234 | 1913687 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124151 | 2016-08-19 | 50.060001373291016 | 50.0 | 50.369998931884766 | 49.79999923706055 | 2297949 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124150 | 2016-08-18 | 51.4900016784668 | 50.689998626708984 | 51.689998626708984 | 50.630001068115234 | 1436602 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124149 | 2016-08-17 | 52.13999938964844 | 51.4900016784668 | 52.13999938964844 | 51.0 | 1699009 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124148 | 2016-08-16 | 52.220001220703125 | 52.279998779296875 | 52.66999816894531 | 51.900001525878906 | 914110 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134229 | 2016-08-15 | 52.220001220703125 | 52.279998779296875 | 52.66999816894531 | 51.900001525878906 | 914110 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124147 | 2016-08-13 | 51.84000015258789 | 52.029998779296875 | 52.189998626708984 | 51.720001220703125 | 1103502 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124146 | 2016-08-12 | 51.5099983215332 | 51.84000015258789 | 51.84000015258789 | 50.7599983215332 | 1289892 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124145 | 2016-08-11 | 50.970001220703125 | 51.20000076293945 | 51.61000061035156 | 50.86000061035156 | 1280319 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124144 | 2016-08-10 | 50.40999984741211 | 51.099998474121094 | 51.16999816894531 | 50.349998474121094 | 2085484 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124143 | 2016-08-09 | 50.58000183105469 | 50.34000015258789 | 50.849998474121094 | 50.099998474121094 | 1460112 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134228 | 2016-08-08 | 50.58000183105469 | 50.34000015258789 | 50.849998474121094 | 50.099998474121094 | 1460112 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124142 | 2016-08-06 | 50.66999816894531 | 51.0 | 51.2400016784668 | 50.20000076293945 | 1863512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124141 | 2016-08-05 | 50.75 | 50.599998474121094 | 51.209999084472656 | 50.31999969482422 | 1294118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124140 | 2016-08-04 | 51.38999938964844 | 50.459999084472656 | 51.4900016784668 | 50.119998931884766 | 2030505 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124139 | 2016-08-03 | 51.970001220703125 | 51.2599983215332 | 52.25 | 51.099998474121094 | 1452157 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124138 | 2016-08-02 | 52.900001525878906 | 52.25 | 53.41999816894531 | 51.97999954223633 | 1478246 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134227 | 2016-08-01 | 52.900001525878906 | 52.25 | 53.41999816894531 | 51.97999954223633 | 1478246 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124137 | 2016-07-30 | 53.7400016784668 | 52.630001068115234 | 53.849998474121094 | 52.25 | 2116271 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124136 | 2016-07-29 | 54.0099983215332 | 53.56999969482422 | 54.290000915527344 | 53.439998626708984 | 2170833 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124135 | 2016-07-28 | 52.849998474121094 | 54.0 | 54.70000076293945 | 52.369998931884766 | 3331492 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124134 | 2016-07-27 | 50.7400016784668 | 51.70000076293945 | 51.880001068115234 | 50.68000030517578 | 1786257 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124133 | 2016-07-26 | 50.560001373291016 | 51.08000183105469 | 51.33000183105469 | 50.20000076293945 | 2164103 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134226 | 2016-07-25 | 50.560001373291016 | 51.08000183105469 | 51.33000183105469 | 50.20000076293945 | 2164103 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124132 | 2016-07-23 | 51.75 | 51.400001525878906 | 52.119998931884766 | 51.02000045776367 | 2067414 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124131 | 2016-07-22 | 52.75 | 52.0099983215332 | 52.810001373291016 | 51.619998931884766 | 1679837 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124130 | 2016-07-21 | 52.61000061035156 | 52.91999816894531 | 53.31999969482422 | 52.209999084472656 | 1586046 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124129 | 2016-07-20 | 52.06999969482422 | 52.27000045776367 | 52.439998626708984 | 51.61000061035156 | 1426851 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124128 | 2016-07-19 | 52.560001373291016 | 52.20000076293945 | 53.22999954223633 | 51.970001220703125 | 1278447 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134225 | 2016-07-18 | 52.560001373291016 | 52.20000076293945 | 53.22999954223633 | 51.970001220703125 | 1278447 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124127 | 2016-07-16 | 53.060001373291016 | 52.61000061035156 | 53.279998779296875 | 52.36000061035156 | 1678197 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124126 | 2016-07-15 | 53.5 | 53.380001068115234 | 53.959999084472656 | 52.29999923706055 | 2183315 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124125 | 2016-07-14 | 51.91999816894531 | 53.119998931884766 | 53.79999923706055 | 50.66999816894531 | 3390070 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124124 | 2016-07-13 | 50.5099983215332 | 52.209999084472656 | 52.70000076293945 | 50.45000076293945 | 2968003 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124123 | 2016-07-12 | 49.814998626708984 | 50.20000076293945 | 50.58000183105469 | 49.625 | 2910373 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134224 | 2016-07-11 | 49.814998626708984 | 50.20000076293945 | 50.58000183105469 | 49.625 | 2910373 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124122 | 2016-07-09 | 48.685001373291016 | 49.029998779296875 | 49.51499938964844 | 48.185001373291016 | 2531678 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124121 | 2016-07-08 | 48.650001525878906 | 49.04999923706055 | 49.790000915527344 | 48.650001525878906 | 1788051 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124120 | 2016-07-07 | 49.5 | 48.470001220703125 | 49.68000030517578 | 48.06999969482422 | 2939821 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124119 | 2016-07-06 | 50.7599983215332 | 49.77000045776367 | 51.040000915527344 | 49.400001525878906 | 2563251 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124118 | 2016-07-05 | 51.81999969482422 | 51.290000915527344 | 52.0099983215332 | 51.02000045776367 | 983116 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134223 | 2016-07-04 | 51.81999969482422 | 51.290000915527344 | 52.0099983215332 | 51.02000045776367 | 983116 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124117 | 2016-07-02 | 51.86000061035156 | 51.47999954223633 | 52.119998931884766 | 50.849998474121094 | 1833698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124116 | 2016-07-01 | 51.560001373291016 | 51.72999954223633 | 52.4900016784668 | 51.279998779296875 | 2815103 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124115 | 2016-06-30 | 51.66999816894531 | 51.93000030517578 | 52.06999969482422 | 51.2599983215332 | 2129924 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124114 | 2016-06-29 | 50.63999938964844 | 51.11000061035156 | 51.70000076293945 | 50.2400016784668 | 2481580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124113 | 2016-06-28 | 51.5 | 49.91999816894531 | 52.540000915527344 | 49.5099983215332 | 4755583 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134222 | 2016-06-27 | 51.5 | 49.91999816894531 | 52.540000915527344 | 49.5099983215332 | 4755583 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124112 | 2016-06-25 | 50.0 | 52.11000061035156 | 53.5 | 50.0 | 7026939 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124111 | 2016-06-24 | 54.970001220703125 | 55.529998779296875 | 56.31999969482422 | 54.810001373291016 | 2358776 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124110 | 2016-06-23 | 54.650001525878906 | 54.45000076293945 | 54.9900016784668 | 54.22999954223633 | 1837873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124109 | 2016-06-22 | 53.310001373291016 | 54.36000061035156 | 54.459999084472656 | 53.119998931884766 | 2292739 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124108 | 2016-06-21 | 52.040000915527344 | 53.310001373291016 | 53.560001373291016 | 51.560001373291016 | 2533831 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134221 | 2016-06-20 | 52.040000915527344 | 53.310001373291016 | 53.560001373291016 | 51.560001373291016 | 2533831 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124107 | 2016-06-18 | 51.0099983215332 | 50.83000183105469 | 51.4900016784668 | 50.31999969482422 | 4071643 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124106 | 2016-06-17 | 51.0 | 50.4900016784668 | 51.380001068115234 | 50.099998474121094 | 3176273 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124105 | 2016-06-16 | 51.47999954223633 | 51.66999816894531 | 52.43000030517578 | 51.45000076293945 | 2586441 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124104 | 2016-06-15 | 50.65999984741211 | 50.97999954223633 | 51.560001373291016 | 50.38999938964844 | 3254065 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124103 | 2016-06-14 | 52.0 | 51.27000045776367 | 52.13999938964844 | 51.2400016784668 | 2349084 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134220 | 2016-06-13 | 52.0 | 51.27000045776367 | 52.13999938964844 | 51.2400016784668 | 2349084 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124102 | 2016-06-11 | 53.29999923706055 | 52.65999984741211 | 53.40999984741211 | 52.400001525878906 | 2330848 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124101 | 2016-06-10 | 53.5099983215332 | 53.400001525878906 | 53.68000030517578 | 53.0099983215332 | 1468365 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124100 | 2016-06-09 | 53.45000076293945 | 53.61000061035156 | 54.119998931884766 | 53.11000061035156 | 1777107 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124099 | 2016-06-08 | 53.470001220703125 | 53.5099983215332 | 54.15999984741211 | 53.33000183105469 | 1628597 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124098 | 2016-06-07 | 53.349998474121094 | 53.029998779296875 | 53.63999938964844 | 53.0 | 1375597 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134219 | 2016-06-06 | 53.349998474121094 | 53.029998779296875 | 53.63999938964844 | 53.0 | 1375597 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124097 | 2016-06-04 | 55.529998779296875 | 53.349998474121094 | 55.63999938964844 | 52.939998626708984 | 3892697 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124096 | 2016-06-03 | 55.810001373291016 | 55.29999923706055 | 56.02000045776367 | 55.119998931884766 | 1708528 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124095 | 2016-06-02 | 56.0 | 55.939998626708984 | 56.380001068115234 | 55.54999923706055 | 1470447 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124094 | 2016-06-01 | 56.310001373291016 | 56.02000045776367 | 56.47999954223633 | 55.86000061035156 | 1713844 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124093 | 2016-05-31 | 55.900001525878906 | 56.29999923706055 | 56.47999954223633 | 55.45000076293945 | 806003 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134218 | 2016-05-30 | 55.900001525878906 | 56.29999923706055 | 56.47999954223633 | 55.45000076293945 | 806003 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124092 | 2016-05-28 | 55.709999084472656 | 56.02000045776367 | 56.040000915527344 | 55.58000183105469 | 1239938 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124091 | 2016-05-27 | 55.97999954223633 | 56.0 | 56.29999923706055 | 55.84000015258789 | 1435141 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124090 | 2016-05-26 | 56.43000030517578 | 56.06999969482422 | 56.459999084472656 | 55.65999984741211 | 1946781 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124089 | 2016-05-25 | 54.25 | 56.0 | 56.279998779296875 | 54.04999923706055 | 2559628 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124088 | 2016-05-24 | 54.400001525878906 | 54.540000915527344 | 54.56999969482422 | 53.77000045776367 | 2033661 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134217 | 2016-05-23 | 54.400001525878906 | 54.540000915527344 | 54.56999969482422 | 53.77000045776367 | 2033661 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124087 | 2016-05-21 | 53.83000183105469 | 54.40999984741211 | 54.54999923706055 | 53.709999084472656 | 2114660 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124086 | 2016-05-20 | 52.66999816894531 | 53.33000183105469 | 53.97999954223633 | 52.20000076293945 | 2300482 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124085 | 2016-05-19 | 53.7400016784668 | 53.209999084472656 | 53.81999969482422 | 52.779998779296875 | 3008709 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124084 | 2016-05-18 | 55.279998779296875 | 54.18000030517578 | 55.29999923706055 | 54.02000045776367 | 1852365 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124083 | 2016-05-17 | 54.75 | 54.869998931884766 | 54.900001525878906 | 54.04999923706055 | 1035761 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134216 | 2016-05-16 | 54.75 | 54.869998931884766 | 54.900001525878906 | 54.04999923706055 | 1035761 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124082 | 2016-05-14 | 54.720001220703125 | 55.13999938964844 | 55.540000915527344 | 54.22999954223633 | 2091778 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124081 | 2016-05-13 | 55.220001220703125 | 55.22999954223633 | 56.25 | 54.86000061035156 | 1911652 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124080 | 2016-05-12 | 55.369998931884766 | 55.4900016784668 | 55.72999954223633 | 54.779998779296875 | 1775122 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124079 | 2016-05-11 | 55.22999954223633 | 55.54999923706055 | 55.810001373291016 | 55.06999969482422 | 2199357 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124078 | 2016-05-10 | 54.189998626708984 | 54.380001068115234 | 54.869998931884766 | 53.7599983215332 | 1447832 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134215 | 2016-05-09 | 54.189998626708984 | 54.380001068115234 | 54.869998931884766 | 53.7599983215332 | 1447832 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124077 | 2016-05-07 | 53.790000915527344 | 54.029998779296875 | 54.27000045776367 | 53.369998931884766 | 1869087 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124076 | 2016-05-06 | 53.29999923706055 | 54.02000045776367 | 54.130001068115234 | 53.15999984741211 | 1758205 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124075 | 2016-05-05 | 53.400001525878906 | 53.25 | 53.77000045776367 | 53.04999923706055 | 1946834 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124074 | 2016-05-04 | 53.88999938964844 | 53.560001373291016 | 53.939998626708984 | 53.209999084472656 | 2401779 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124073 | 2016-05-03 | 53.599998474121094 | 54.25 | 54.68000030517578 | 53.5099983215332 | 2278229 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134214 | 2016-05-02 | 53.599998474121094 | 54.25 | 54.68000030517578 | 53.5099983215332 | 2278229 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124072 | 2016-04-30 | 54.689998626708984 | 54.61000061035156 | 55.540000915527344 | 54.43000030517578 | 3429646 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124071 | 2016-04-29 | 56.0 | 55.77000045776367 | 56.41999816894531 | 54.45000076293945 | 5913874 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124070 | 2016-04-28 | 57.68000030517578 | 58.459999084472656 | 58.470001220703125 | 57.29999923706055 | 1778081 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124069 | 2016-04-27 | 58.93000030517578 | 58.22999954223633 | 59.33000183105469 | 58.04999923706055 | 2081188 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124068 | 2016-04-26 | 57.779998779296875 | 58.63999938964844 | 58.83000183105469 | 57.54999923706055 | 2544514 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134213 | 2016-04-25 | 57.779998779296875 | 58.63999938964844 | 58.83000183105469 | 57.54999923706055 | 2544514 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124067 | 2016-04-23 | 58.2400016784668 | 58.16999816894531 | 58.369998931884766 | 57.63999938964844 | 1433411 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124066 | 2016-04-22 | 57.84000015258789 | 58.18000030517578 | 58.189998626708984 | 56.900001525878906 | 2481564 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124065 | 2016-04-21 | 56.97999954223633 | 57.459999084472656 | 58.040000915527344 | 56.689998626708984 | 2243063 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124064 | 2016-04-20 | 56.83000183105469 | 57.380001068115234 | 58.099998474121094 | 56.65999984741211 | 2491636 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124063 | 2016-04-19 | 55.83000183105469 | 56.84000015258789 | 57.029998779296875 | 55.7599983215332 | 1532370 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134212 | 2016-04-18 | 55.83000183105469 | 56.84000015258789 | 57.029998779296875 | 55.7599983215332 | 1532370 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124062 | 2016-04-16 | 56.22999954223633 | 56.58000183105469 | 57.11000061035156 | 56.220001220703125 | 2261862 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124061 | 2016-04-15 | 57.380001068115234 | 56.869998931884766 | 57.81999969482422 | 56.18000030517578 | 2904890 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124060 | 2016-04-14 | 56.720001220703125 | 57.61000061035156 | 57.61000061035156 | 56.689998626708984 | 3003025 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124059 | 2016-04-13 | 56.15999984741211 | 56.06999969482422 | 56.18000030517578 | 54.90999984741211 | 2541434 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124058 | 2016-04-12 | 57.11000061035156 | 56.349998474121094 | 57.52000045776367 | 56.119998931884766 | 2231475 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134211 | 2016-04-11 | 57.11000061035156 | 56.349998474121094 | 57.52000045776367 | 56.119998931884766 | 2231475 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124057 | 2016-04-09 | 56.72999954223633 | 57.5099983215332 | 58.029998779296875 | 56.40999984741211 | 2028869 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124056 | 2016-04-08 | 56.2599983215332 | 56.7400016784668 | 57.54999923706055 | 56.2599983215332 | 2758453 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124055 | 2016-04-07 | 56.5099983215332 | 56.459999084472656 | 56.59000015258789 | 55.77000045776367 | 1618373 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124054 | 2016-04-06 | 56.36000061035156 | 56.43000030517578 | 56.619998931884766 | 55.709999084472656 | 2152593 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124053 | 2016-04-05 | 56.58000183105469 | 57.31999969482422 | 57.7599983215332 | 56.08000183105469 | 1755127 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134210 | 2016-04-04 | 56.58000183105469 | 57.31999969482422 | 57.7599983215332 | 56.08000183105469 | 1755127 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124052 | 2016-04-02 | 57.150001525878906 | 56.97999954223633 | 57.349998474121094 | 55.65999984741211 | 4179681 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124051 | 2016-04-01 | 59.5099983215332 | 58.349998474121094 | 59.650001525878906 | 58.029998779296875 | 3013404 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124050 | 2016-03-31 | 60.15999984741211 | 59.959999084472656 | 60.47999954223633 | 59.5 | 2337592 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124049 | 2016-03-30 | 60.220001220703125 | 60.04999923706055 | 60.439998626708984 | 59.52000045776367 | 1690413 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134209 | 2016-03-29 | 60.220001220703125 | 60.04999923706055 | 60.439998626708984 | 59.52000045776367 | 1690413 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 124048 | 2016-03-25 | 60.630001068115234 | 59.77000045776367 | 60.650001525878906 | 59.04999923706055 | 2429178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124047 | 2016-03-24 | 61.4900016784668 | 61.33000183105469 | 62.11000061035156 | 60.81999969482422 | 1632864 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124046 | 2016-03-23 | 60.650001525878906 | 61.25 | 61.29999923706055 | 59.54999923706055 | 2050333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124045 | 2016-03-22 | 60.290000915527344 | 60.880001068115234 | 61.15999984741211 | 60.099998474121094 | 1744813 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124044 | 2016-03-19 | 59.54999923706055 | 60.599998474121094 | 60.70000076293945 | 59.40999984741211 | 4095864 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124043 | 2016-03-18 | 60.939998626708984 | 59.529998779296875 | 61.04999923706055 | 57.52000045776367 | 3847697 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124042 | 2016-03-17 | 60.400001525878906 | 60.779998779296875 | 60.849998474121094 | 60.130001068115234 | 1560656 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124041 | 2016-03-16 | 60.0 | 60.290000915527344 | 60.470001220703125 | 59.709999084472656 | 1652283 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124040 | 2016-03-15 | 60.47999954223633 | 60.40999984741211 | 60.849998474121094 | 60.04999923706055 | 1623061 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124039 | 2016-03-12 | 59.68000030517578 | 60.130001068115234 | 60.56999969482422 | 59.27000045776367 | 2325757 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124038 | 2016-03-11 | 60.81999969482422 | 58.2400016784668 | 63.45000076293945 | 58.189998626708984 | 4853296 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124037 | 2016-03-10 | 60.41999816894531 | 60.63999938964844 | 61.25 | 60.20000076293945 | 1830329 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124036 | 2016-03-09 | 61.0 | 60.61000061035156 | 61.11000061035156 | 60.08000183105469 | 2722179 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124035 | 2016-03-08 | 61.70000076293945 | 61.47999954223633 | 61.91999816894531 | 60.97999954223633 | 1634442 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124034 | 2016-03-05 | 61.0 | 62.099998474121094 | 62.41999816894531 | 60.849998474121094 | 2665546 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124033 | 2016-03-04 | 60.540000915527344 | 60.77000045776367 | 61.099998474121094 | 60.33000183105469 | 2167026 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124032 | 2016-03-03 | 61.189998626708984 | 60.540000915527344 | 61.33000183105469 | 60.09000015258789 | 2025008 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124031 | 2016-03-02 | 59.66999816894531 | 60.79999923706055 | 60.959999084472656 | 59.25 | 2582728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124030 | 2016-03-01 | 57.5099983215332 | 59.779998779296875 | 59.880001068115234 | 57.029998779296875 | 2927387 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124029 | 2016-02-27 | 57.869998931884766 | 57.5099983215332 | 58.599998474121094 | 57.380001068115234 | 2578270 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124028 | 2016-02-26 | 55.849998474121094 | 57.369998931884766 | 57.880001068115234 | 54.849998474121094 | 4145284 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124027 | 2016-02-25 | 55.40999984741211 | 54.95000076293945 | 56.150001525878906 | 53.58000183105469 | 3912539 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124026 | 2016-02-24 | 55.61000061035156 | 55.40999984741211 | 56.40999984741211 | 55.290000915527344 | 2401782 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124025 | 2016-02-23 | 55.65999984741211 | 56.150001525878906 | 56.349998474121094 | 55.61000061035156 | 1570156 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124024 | 2016-02-20 | 55.970001220703125 | 55.25 | 56.15999984741211 | 54.68000030517578 | 2202138 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124023 | 2016-02-19 | 55.689998626708984 | 55.849998474121094 | 56.349998474121094 | 55.310001373291016 | 2492698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124022 | 2016-02-18 | 53.439998626708984 | 55.04999923706055 | 55.34000015258789 | 53.31999969482422 | 2650522 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124021 | 2016-02-17 | 54.06999969482422 | 53.779998779296875 | 54.33000183105469 | 53.459999084472656 | 2320494 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124020 | 2016-02-16 | 52.650001525878906 | 53.380001068115234 | 53.869998931884766 | 52.29999923706055 | 2460695 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124019 | 2016-02-13 | 50.5 | 51.310001373291016 | 51.540000915527344 | 50.15999984741211 | 3133440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124018 | 2016-02-12 | 51.45000076293945 | 49.959999084472656 | 51.470001220703125 | 49.959999084472656 | 4946346 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124017 | 2016-02-11 | 51.900001525878906 | 52.369998931884766 | 52.970001220703125 | 51.290000915527344 | 4183995 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124016 | 2016-02-10 | 51.0 | 51.220001220703125 | 52.04999923706055 | 50.16999816894531 | 4128321 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124015 | 2016-02-09 | 53.56999969482422 | 51.130001068115234 | 53.75 | 50.720001220703125 | 5271400 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124014 | 2016-02-06 | 53.91999816894531 | 54.060001373291016 | 55.040000915527344 | 53.349998474121094 | 3863611 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124013 | 2016-02-05 | 54.599998474121094 | 53.810001373291016 | 54.720001220703125 | 52.27000045776367 | 4043452 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124012 | 2016-02-04 | 55.099998474121094 | 53.900001525878906 | 55.220001220703125 | 52.95000076293945 | 3362369 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124011 | 2016-02-03 | 57.70000076293945 | 55.349998474121094 | 57.70000076293945 | 54.95000076293945 | 3272342 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124010 | 2016-02-02 | 57.81999969482422 | 57.849998474121094 | 58.40999984741211 | 56.9900016784668 | 2509473 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124009 | 2016-01-30 | 55.959999084472656 | 57.81999969482422 | 57.81999969482422 | 55.81999969482422 | 3303063 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124008 | 2016-01-29 | 55.34000015258789 | 55.02000045776367 | 56.25 | 54.18000030517578 | 3459886 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124007 | 2016-01-28 | 57.47999954223633 | 55.459999084472656 | 57.52000045776367 | 54.540000915527344 | 4672140 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124006 | 2016-01-27 | 56.400001525878906 | 57.41999816894531 | 57.66999816894531 | 55.790000915527344 | 2017387 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124005 | 2016-01-26 | 57.63999938964844 | 57.31999969482422 | 57.81999969482422 | 56.779998779296875 | 2388659 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124004 | 2016-01-23 | 56.720001220703125 | 56.95000076293945 | 57.91999816894531 | 56.20000076293945 | 3188157 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124003 | 2016-01-22 | 54.56999969482422 | 55.529998779296875 | 56.0099983215332 | 53.849998474121094 | 3935676 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124002 | 2016-01-21 | 55.380001068115234 | 54.36000061035156 | 55.65999984741211 | 53.81999969482422 | 3765726 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124001 | 2016-01-20 | 56.959999084472656 | 56.720001220703125 | 57.38999938964844 | 56.40999984741211 | 2117953 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 124000 | 2016-01-19 | 56.27000045776367 | 55.849998474121094 | 57.4900016784668 | 55.619998931884766 | 1963450 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123999 | 2016-01-16 | 57.5099983215332 | 56.150001525878906 | 57.70000076293945 | 55.36000061035156 | 4890291 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123998 | 2016-01-15 | 58.61000061035156 | 58.0099983215332 | 58.65999984741211 | 56.81999969482422 | 3691074 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123997 | 2016-01-14 | 60.099998474121094 | 59.4900016784668 | 60.5 | 59.33000183105469 | 3133704 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123996 | 2016-01-13 | 57.9900016784668 | 59.0 | 60.380001068115234 | 57.310001373291016 | 3976466 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123995 | 2016-01-12 | 58.58000183105469 | 58.11000061035156 | 59.34000015258789 | 58.099998474121094 | 2885702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123994 | 2016-01-09 | 60.27000045776367 | 58.7599983215332 | 60.81999969482422 | 58.7599983215332 | 2906559 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123993 | 2016-01-08 | 59.33000183105469 | 60.040000915527344 | 60.31999969482422 | 58.5 | 2581611 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123992 | 2016-01-07 | 62.099998474121094 | 61.27000045776367 | 62.349998474121094 | 60.349998474121094 | 2196204 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123991 | 2016-01-06 | 61.880001068115234 | 62.09000015258789 | 62.310001373291016 | 60.61000061035156 | 3154541 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123990 | 2016-01-05 | 61.150001525878906 | 60.86000061035156 | 61.869998931884766 | 60.15999984741211 | 2885672 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123989 | 2016-01-01 | 62.66999816894531 | 62.0 | 62.880001068115234 | 62.0 | 409212 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123988 | 2015-12-31 | 62.7400016784668 | 62.58000183105469 | 63.130001068115234 | 62.29999923706055 | 1178738 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123987 | 2015-12-30 | 62.400001525878906 | 63.04999923706055 | 63.540000915527344 | 62.279998779296875 | 1417901 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123986 | 2015-12-29 | 62.22999954223633 | 61.709999084472656 | 62.7599983215332 | 61.54999923706055 | 781866 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123985 | 2015-12-25 | 62.22999954223633 | 62.150001525878906 | 62.439998626708984 | 61.63999938964844 | 322046 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123984 | 2015-12-24 | 62.54999923706055 | 62.58000183105469 | 63.0 | 62.40999984741211 | 1938482 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123983 | 2015-12-23 | 62.88999938964844 | 61.900001525878906 | 62.88999938964844 | 61.279998779296875 | 2041101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123982 | 2015-12-22 | 63.0 | 61.91999816894531 | 63.59000015258789 | 61.91999816894531 | 2398413 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123981 | 2015-12-19 | 64.45999908447266 | 63.2599983215332 | 64.80999755859375 | 62.86000061035156 | 4059339 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123980 | 2015-12-18 | 66.30000305175781 | 65.12999725341797 | 67.01000213623047 | 65.12999725341797 | 2735628 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123979 | 2015-12-17 | 63.279998779296875 | 64.38999938964844 | 65.5 | 63.040000915527344 | 2426738 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123978 | 2015-12-16 | 61.869998931884766 | 63.13999938964844 | 63.470001220703125 | 61.16999816894531 | 3433031 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123977 | 2015-12-15 | 62.7599983215332 | 61.29999923706055 | 63.95000076293945 | 61.02000045776367 | 2705807 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123976 | 2015-12-12 | 63.81999969482422 | 62.279998779296875 | 64.12000274658203 | 61.7400016784668 | 2837745 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123975 | 2015-12-11 | 63.220001220703125 | 64.18000030517578 | 64.44999694824219 | 62.75 | 1795007 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123974 | 2015-12-10 | 64.72000122070312 | 63.4900016784668 | 65.05999755859375 | 63.15999984741211 | 2114460 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123973 | 2015-12-09 | 66.01000213623047 | 64.70999908447266 | 66.08999633789062 | 64.2300033569336 | 2132119 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123972 | 2015-12-08 | 64.66999816894531 | 65.88999938964844 | 66.5999984741211 | 64.45999908447266 | 2011149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123971 | 2015-12-05 | 63.790000915527344 | 64.01000213623047 | 64.37999725341797 | 62.70000076293945 | 3097108 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123970 | 2015-12-04 | 67.12999725341797 | 63.65999984741211 | 68.4800033569336 | 61.7400016784668 | 6181200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123969 | 2015-12-03 | 67.45999908447266 | 67.19999694824219 | 67.91999816894531 | 66.97000122070312 | 1437294 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123968 | 2015-12-02 | 68.29000091552734 | 67.25 | 68.5 | 66.76000213623047 | 2219478 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123967 | 2015-12-01 | 67.87000274658203 | 68.44000244140625 | 68.4800033569336 | 67.77999877929688 | 1716185 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123966 | 2015-11-28 | 67.69999694824219 | 67.94999694824219 | 68.31999969482422 | 67.26000213623047 | 1488540 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123965 | 2015-11-27 | 66.9000015258789 | 68.1500015258789 | 68.41000366210938 | 66.66000366210938 | 1647209 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123964 | 2015-11-26 | 65.4800033569336 | 67.05000305175781 | 67.73999786376953 | 65.0999984741211 | 2614825 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123963 | 2015-11-25 | 66.33000183105469 | 65.58999633789062 | 66.33000183105469 | 64.43000030517578 | 2531675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123962 | 2015-11-24 | 66.4000015258789 | 66.52999877929688 | 66.75 | 65.62000274658203 | 1804364 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123961 | 2015-11-21 | 65.9800033569336 | 66.41999816894531 | 66.47000122070312 | 65.38999938964844 | 2123447 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123960 | 2015-11-20 | 66.25 | 65.87000274658203 | 66.6500015258789 | 65.18000030517578 | 2456397 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123959 | 2015-11-19 | 65.69000244140625 | 65.77999877929688 | 66.05000305175781 | 65.30000305175781 | 2318226 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123958 | 2015-11-18 | 64.27999877929688 | 66.16999816894531 | 66.16999816894531 | 64.19999694824219 | 2966483 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123957 | 2015-11-17 | 62.40999984741211 | 63.459999084472656 | 63.779998779296875 | 62.29999923706055 | 1873815 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123956 | 2015-11-14 | 63.900001525878906 | 63.529998779296875 | 64.05999755859375 | 62.52000045776367 | 1990529 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123955 | 2015-11-13 | 66.18000030517578 | 64.05999755859375 | 66.54000091552734 | 63.119998931884766 | 3089191 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123954 | 2015-11-12 | 66.0 | 66.55000305175781 | 66.80999755859375 | 66.0 | 1407624 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123953 | 2015-11-11 | 65.61000061035156 | 66.0199966430664 | 66.13999938964844 | 64.76000213623047 | 1731106 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123952 | 2015-11-10 | 66.05999755859375 | 65.4000015258789 | 66.61000061035156 | 65.33999633789062 | 1621405 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123951 | 2015-11-07 | 64.93000030517578 | 66.0999984741211 | 66.56999969482422 | 63.869998931884766 | 3242457 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123950 | 2015-11-06 | 64.31999969482422 | 64.5999984741211 | 65.0 | 63.84000015258789 | 1962295 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123949 | 2015-11-05 | 63.41999816894531 | 64.01000213623047 | 64.9800033569336 | 63.41999816894531 | 2259763 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123948 | 2015-11-04 | 63.11000061035156 | 63.22999954223633 | 64.11000061035156 | 63.029998779296875 | 1892925 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123947 | 2015-11-03 | 62.04999923706055 | 63.59000015258789 | 64.1500015258789 | 61.900001525878906 | 1888898 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123946 | 2015-10-31 | 62.29999923706055 | 63.36000061035156 | 64.5 | 62.0 | 4441193 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123945 | 2015-10-30 | 60.79999923706055 | 60.689998626708984 | 61.130001068115234 | 60.08000183105469 | 2625267 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123944 | 2015-10-29 | 58.5 | 59.619998931884766 | 59.65999984741211 | 58.41999816894531 | 2125416 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123943 | 2015-10-28 | 59.52000045776367 | 59.119998931884766 | 60.18000030517578 | 59.0099983215332 | 1798187 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123942 | 2015-10-27 | 59.720001220703125 | 59.95000076293945 | 60.650001525878906 | 59.25 | 2080517 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123941 | 2015-10-24 | 57.900001525878906 | 60.16999816894531 | 61.0 | 57.81999969482422 | 3922694 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123940 | 2015-10-23 | 55.880001068115234 | 57.52000045776367 | 58.27000045776367 | 55.119998931884766 | 3901564 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123939 | 2015-10-22 | 54.849998474121094 | 56.279998779296875 | 56.790000915527344 | 54.72999954223633 | 2253659 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123938 | 2015-10-21 | 54.959999084472656 | 55.029998779296875 | 55.66999816894531 | 54.45000076293945 | 1596520 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123937 | 2015-10-20 | 55.0 | 55.40999984741211 | 56.13999938964844 | 54.9900016784668 | 1519696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134208 | 2015-10-19 | 55.0 | 55.40999984741211 | 56.13999938964844 | 54.9900016784668 | 1519696 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123936 | 2015-10-17 | 55.20000076293945 | 55.529998779296875 | 55.68000030517578 | 54.869998931884766 | 3173294 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123935 | 2015-10-16 | 54.95000076293945 | 54.529998779296875 | 55.18000030517578 | 54.0 | 4109791 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123934 | 2015-10-15 | 55.5 | 56.119998931884766 | 57.09000015258789 | 55.5 | 1884917 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123933 | 2015-10-14 | 55.5099983215332 | 56.59000015258789 | 56.7400016784668 | 55.060001373291016 | 2008046 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123932 | 2015-10-13 | 57.349998474121094 | 56.20000076293945 | 57.36000061035156 | 55.540000915527344 | 2039239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134207 | 2015-10-12 | 57.349998474121094 | 56.20000076293945 | 57.36000061035156 | 55.540000915527344 | 2039239 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123931 | 2015-10-10 | 57.099998474121094 | 57.61000061035156 | 58.060001373291016 | 57.02000045776367 | 2561539 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123930 | 2015-10-09 | 55.720001220703125 | 57.09000015258789 | 57.20000076293945 | 55.70000076293945 | 1926533 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123929 | 2015-10-08 | 57.11000061035156 | 56.900001525878906 | 57.880001068115234 | 56.68000030517578 | 2090801 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123928 | 2015-10-07 | 56.75 | 56.959999084472656 | 57.52000045776367 | 56.31999969482422 | 1770373 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123927 | 2015-10-06 | 55.939998626708984 | 56.61000061035156 | 57.11000061035156 | 55.619998931884766 | 2436246 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134206 | 2015-10-05 | 55.939998626708984 | 56.61000061035156 | 57.11000061035156 | 55.619998931884766 | 2436246 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123926 | 2015-10-03 | 54.2400016784668 | 54.68000030517578 | 55.290000915527344 | 53.16999816894531 | 2962933 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123925 | 2015-10-02 | 53.9900016784668 | 53.54999923706055 | 54.7400016784668 | 53.13999938964844 | 2783191 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123924 | 2015-10-01 | 53.56999969482422 | 52.90999984741211 | 53.93000030517578 | 52.83000183105469 | 3710554 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123923 | 2015-09-30 | 51.5 | 52.2599983215332 | 53.02000045776367 | 51.34000015258789 | 2267480 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123922 | 2015-09-29 | 53.81999969482422 | 52.4900016784668 | 54.150001525878906 | 52.2400016784668 | 2614294 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134205 | 2015-09-28 | 53.81999969482422 | 52.4900016784668 | 54.150001525878906 | 52.2400016784668 | 2614294 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123921 | 2015-09-26 | 52.849998474121094 | 54.15999984741211 | 54.97999954223633 | 52.619998931884766 | 3170974 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123920 | 2015-09-25 | 53.13999938964844 | 51.869998931884766 | 53.70000076293945 | 51.2599983215332 | 4420116 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123919 | 2015-09-24 | 53.0099983215332 | 53.290000915527344 | 54.40999984741211 | 52.90999984741211 | 1812314 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123918 | 2015-09-23 | 55.2599983215332 | 53.099998474121094 | 55.36000061035156 | 52.849998474121094 | 2900157 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123917 | 2015-09-22 | 54.400001525878906 | 55.0 | 55.25 | 54.34000015258789 | 2158121 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134204 | 2015-09-21 | 54.400001525878906 | 55.0 | 55.25 | 54.34000015258789 | 2158121 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123916 | 2015-09-19 | 55.709999084472656 | 54.41999816894531 | 55.790000915527344 | 53.68000030517578 | 5360232 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123915 | 2015-09-18 | 55.95000076293945 | 56.31999969482422 | 56.599998474121094 | 54.970001220703125 | 1837043 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123914 | 2015-09-17 | 55.470001220703125 | 55.689998626708984 | 55.86000061035156 | 55.02000045776367 | 1949821 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123913 | 2015-09-16 | 54.83000183105469 | 55.060001373291016 | 55.43000030517578 | 54.20000076293945 | 2096065 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123912 | 2015-09-15 | 55.81999969482422 | 54.5099983215332 | 56.060001373291016 | 54.5099983215332 | 2651764 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134203 | 2015-09-14 | 55.81999969482422 | 54.5099983215332 | 56.060001373291016 | 54.5099983215332 | 2651764 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123911 | 2015-09-12 | 56.83000183105469 | 55.56999969482422 | 56.88999938964844 | 55.11000061035156 | 2392723 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123910 | 2015-09-11 | 56.84000015258789 | 56.5 | 57.68000030517578 | 56.220001220703125 | 2119119 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123909 | 2015-09-10 | 57.4900016784668 | 57.31999969482422 | 58.25 | 57.09000015258789 | 2217048 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123908 | 2015-09-09 | 55.900001525878906 | 55.88999938964844 | 56.7599983215332 | 55.54999923706055 | 1699551 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123907 | 2015-09-08 | 55.959999084472656 | 55.33000183105469 | 56.13999938964844 | 55.0 | 1575189 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134202 | 2015-09-07 | 55.959999084472656 | 55.33000183105469 | 56.13999938964844 | 55.0 | 1575189 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123906 | 2015-09-05 | 56.79999923706055 | 55.31999969482422 | 56.93000030517578 | 55.0099983215332 | 3001644 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123905 | 2015-09-04 | 56.33000183105469 | 57.439998626708984 | 57.97999954223633 | 56.099998474121094 | 3139748 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123904 | 2015-09-03 | 56.90999984741211 | 55.7599983215332 | 57.27000045776367 | 55.349998474121094 | 2587116 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123903 | 2015-09-02 | 56.59000015258789 | 56.5099983215332 | 57.0 | 55.529998779296875 | 3565711 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123902 | 2015-09-01 | 57.709999084472656 | 58.09000015258789 | 58.209999084472656 | 57.470001220703125 | 1592516 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134201 | 2015-08-31 | 57.709999084472656 | 58.09000015258789 | 58.209999084472656 | 57.470001220703125 | 1592516 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123901 | 2015-08-29 | 58.11000061035156 | 58.279998779296875 | 58.29999923706055 | 57.0 | 2594392 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123900 | 2015-08-28 | 57.56999969482422 | 57.90999984741211 | 58.4900016784668 | 57.20000076293945 | 3522336 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123899 | 2015-08-27 | 55.36000061035156 | 55.91999816894531 | 57.4900016784668 | 54.79999923706055 | 4134979 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123898 | 2015-08-26 | 55.650001525878906 | 56.20000076293945 | 57.90999984741211 | 55.310001373291016 | 6127393 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123897 | 2015-08-25 | 54.900001525878906 | 54.70000076293945 | 55.630001068115234 | 52.02000045776367 | 9049547 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134200 | 2015-08-24 | 54.900001525878906 | 54.70000076293945 | 55.630001068115234 | 52.02000045776367 | 9049547 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123896 | 2015-08-22 | 58.900001525878906 | 57.38999938964844 | 59.88999938964844 | 57.38999938964844 | 4293946 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123895 | 2015-08-21 | 61.599998474121094 | 60.099998474121094 | 61.72999954223633 | 59.689998626708984 | 3119727 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123894 | 2015-08-20 | 62.540000915527344 | 61.86000061035156 | 62.630001068115234 | 61.61000061035156 | 1750196 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123893 | 2015-08-19 | 63.09000015258789 | 62.959999084472656 | 63.400001525878906 | 62.31999969482422 | 1750900 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123892 | 2015-08-18 | 63.06999969482422 | 63.0099983215332 | 63.88999938964844 | 62.040000915527344 | 1806220 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134199 | 2015-08-17 | 63.06999969482422 | 63.0099983215332 | 63.88999938964844 | 62.040000915527344 | 1806220 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123891 | 2015-08-15 | 62.29999923706055 | 62.400001525878906 | 62.7599983215332 | 61.529998779296875 | 2330199 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123890 | 2015-08-14 | 62.56999969482422 | 62.45000076293945 | 63.11000061035156 | 62.220001220703125 | 2369607 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123889 | 2015-08-13 | 63.470001220703125 | 60.95000076293945 | 63.65999984741211 | 60.52000045776367 | 4916535 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123888 | 2015-08-12 | 65.87999725341797 | 64.27999877929688 | 66.05999755859375 | 63.72999954223633 | 2686036 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123887 | 2015-08-11 | 66.9800033569336 | 66.12999725341797 | 67.83999633789062 | 65.91000366210938 | 2096107 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134198 | 2015-08-10 | 66.9800033569336 | 66.12999725341797 | 67.83999633789062 | 65.91000366210938 | 2096107 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123886 | 2015-08-08 | 67.08000183105469 | 66.5 | 67.33000183105469 | 66.41999816894531 | 1474812 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123885 | 2015-08-07 | 66.69000244140625 | 67.18000030517578 | 67.87999725341797 | 66.43000030517578 | 1771972 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123884 | 2015-08-06 | 65.3499984741211 | 66.7300033569336 | 66.75 | 65.2300033569336 | 2200967 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123883 | 2015-08-05 | 65.72000122070312 | 64.88999938964844 | 65.7699966430664 | 64.31999969482422 | 1579576 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123882 | 2015-08-04 | 64.87000274658203 | 65.7300033569336 | 65.9000015258789 | 64.27999877929688 | 1744636 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134197 | 2015-08-03 | 64.87000274658203 | 65.7300033569336 | 65.9000015258789 | 64.27999877929688 | 1744636 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123881 | 2015-08-01 | 64.86000061035156 | 64.5999984741211 | 65.56999969482422 | 63.77000045776367 | 4108690 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123880 | 2015-07-31 | 62.66999816894531 | 62.40999984741211 | 63.29999923706055 | 61.560001373291016 | 2340130 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123879 | 2015-07-30 | 61.4900016784668 | 62.119998931884766 | 62.36000061035156 | 61.16999816894531 | 1849188 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123878 | 2015-07-29 | 60.65999984741211 | 61.22999954223633 | 62.08000183105469 | 60.310001373291016 | 1911258 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123877 | 2015-07-28 | 62.7599983215332 | 60.29999923706055 | 62.959999084472656 | 60.08000183105469 | 2875792 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134196 | 2015-07-27 | 62.7599983215332 | 60.29999923706055 | 62.959999084472656 | 60.08000183105469 | 2875792 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123876 | 2015-07-25 | 62.95000076293945 | 63.060001373291016 | 64.1500015258789 | 62.720001220703125 | 1530116 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123875 | 2015-07-24 | 63.95000076293945 | 63.040000915527344 | 64.16999816894531 | 62.7599983215332 | 1619670 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123874 | 2015-07-23 | 63.56999969482422 | 63.36000061035156 | 63.84000015258789 | 63.119998931884766 | 1809474 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123873 | 2015-07-22 | 64.83000183105469 | 64.08000183105469 | 65.08000183105469 | 63.939998626708984 | 1658317 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123872 | 2015-07-21 | 64.5 | 64.73999786376953 | 65.41000366210938 | 63.959999084472656 | 1917334 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134195 | 2015-07-20 | 64.5 | 64.73999786376953 | 65.41000366210938 | 63.959999084472656 | 1917334 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123871 | 2015-07-18 | 65.38999938964844 | 64.6500015258789 | 65.4000015258789 | 64.37000274658203 | 2014852 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123870 | 2015-07-17 | 64.0 | 65.12000274658203 | 65.41999816894531 | 63.7400016784668 | 2256903 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123869 | 2015-07-16 | 62.75 | 63.689998626708984 | 63.97999954223633 | 62.650001525878906 | 1635750 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123868 | 2015-07-15 | 62.16999816894531 | 62.880001068115234 | 62.939998626708984 | 61.810001373291016 | 1276987 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123867 | 2015-07-14 | 61.20000076293945 | 62.279998779296875 | 62.5 | 61.13999938964844 | 2620930 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134194 | 2015-07-13 | 61.20000076293945 | 62.279998779296875 | 62.5 | 61.13999938964844 | 2620930 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123866 | 2015-07-11 | 60.47999954223633 | 60.400001525878906 | 60.63999938964844 | 59.68000030517578 | 2763636 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123865 | 2015-07-10 | 57.5 | 58.599998474121094 | 58.900001525878906 | 57.20000076293945 | 2017849 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123864 | 2015-07-09 | 56.630001068115234 | 57.15999984741211 | 57.619998931884766 | 56.31999969482422 | 2786588 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123863 | 2015-07-08 | 58.5099983215332 | 56.619998931884766 | 58.79999923706055 | 56.41999816894531 | 3404999 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123862 | 2015-07-07 | 58.0099983215332 | 58.380001068115234 | 58.97999954223633 | 57.59000015258789 | 2954146 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134193 | 2015-07-06 | 58.0099983215332 | 58.380001068115234 | 58.97999954223633 | 57.59000015258789 | 2954146 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123861 | 2015-07-04 | 59.66999816894531 | 59.209999084472656 | 59.79999923706055 | 58.70000076293945 | 2027176 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123860 | 2015-07-03 | 60.619998931884766 | 59.52000045776367 | 60.849998474121094 | 59.369998931884766 | 1903264 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123859 | 2015-07-02 | 59.61000061035156 | 60.369998931884766 | 61.209999084472656 | 59.22999954223633 | 4189932 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123858 | 2015-07-01 | 59.220001220703125 | 58.20000076293945 | 59.529998779296875 | 58.0 | 3905975 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123857 | 2015-06-30 | 58.29999923706055 | 59.29999923706055 | 60.310001373291016 | 58.0 | 3808093 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134192 | 2015-06-29 | 58.29999923706055 | 59.29999923706055 | 60.310001373291016 | 58.0 | 3808093 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123856 | 2015-06-27 | 61.400001525878906 | 61.5099983215332 | 62.20000076293945 | 61.0099983215332 | 2420311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123855 | 2015-06-26 | 61.380001068115234 | 61.83000183105469 | 63.08000183105469 | 61.25 | 3441802 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123854 | 2015-06-25 | 62.310001373291016 | 61.689998626708984 | 62.61000061035156 | 61.06999969482422 | 2793631 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123853 | 2015-06-24 | 61.540000915527344 | 61.9900016784668 | 62.38999938964844 | 61.27000045776367 | 2582781 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123852 | 2015-06-23 | 60.470001220703125 | 60.63999938964844 | 61.380001068115234 | 59.77000045776367 | 3793439 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134191 | 2015-06-22 | 60.470001220703125 | 60.63999938964844 | 61.380001068115234 | 59.77000045776367 | 3793439 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123851 | 2015-06-20 | 58.2599983215332 | 58.939998626708984 | 59.33000183105469 | 57.970001220703125 | 4733481 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123850 | 2015-06-19 | 57.95000076293945 | 57.689998626708984 | 57.95000076293945 | 56.130001068115234 | 4128000 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123849 | 2015-06-18 | 59.5 | 57.959999084472656 | 59.9900016784668 | 57.91999816894531 | 2535767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123848 | 2015-06-17 | 58.689998626708984 | 59.369998931884766 | 59.52000045776367 | 57.43000030517578 | 3418757 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123847 | 2015-06-16 | 59.880001068115234 | 59.290000915527344 | 60.70000076293945 | 59.11000061035156 | 2709965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134190 | 2015-06-15 | 59.880001068115234 | 59.290000915527344 | 60.70000076293945 | 59.11000061035156 | 2709965 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123846 | 2015-06-13 | 61.040000915527344 | 60.439998626708984 | 61.31999969482422 | 59.52000045776367 | 2785727 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123845 | 2015-06-12 | 60.58000183105469 | 61.45000076293945 | 62.310001373291016 | 60.36000061035156 | 2729206 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123844 | 2015-06-11 | 58.63999938964844 | 60.529998779296875 | 60.81999969482422 | 58.16999816894531 | 2397338 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123843 | 2015-06-10 | 58.810001373291016 | 58.95000076293945 | 59.31999969482422 | 57.84000015258789 | 2874534 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123842 | 2015-06-09 | 59.5 | 59.150001525878906 | 59.650001525878906 | 58.83000183105469 | 1937815 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134189 | 2015-06-08 | 59.5 | 59.150001525878906 | 59.650001525878906 | 58.83000183105469 | 1937815 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123841 | 2015-06-06 | 60.34000015258789 | 59.65999984741211 | 60.349998474121094 | 59.029998779296875 | 3033031 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123840 | 2015-06-05 | 61.06999969482422 | 60.77000045776367 | 61.4900016784668 | 59.7599983215332 | 2650730 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123839 | 2015-06-04 | 61.65999984741211 | 61.43000030517578 | 62.869998931884766 | 61.029998779296875 | 2468752 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123838 | 2015-06-03 | 62.06999969482422 | 61.5099983215332 | 62.11000061035156 | 60.54999923706055 | 2618030 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123837 | 2015-06-02 | 61.33000183105469 | 61.81999969482422 | 62.33000183105469 | 60.630001068115234 | 2572274 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134188 | 2015-06-01 | 61.33000183105469 | 61.81999969482422 | 62.33000183105469 | 60.630001068115234 | 2572274 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123836 | 2015-05-30 | 64.61000061035156 | 62.0 | 64.69000244140625 | 61.88999938964844 | 3480630 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123835 | 2015-05-29 | 65.0 | 64.63999938964844 | 65.25 | 64.0199966430664 | 1745158 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123834 | 2015-05-28 | 64.04000091552734 | 65.26000213623047 | 65.55000305175781 | 63.5099983215332 | 3291740 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123833 | 2015-05-27 | 63.47999954223633 | 63.4900016784668 | 64.45999908447266 | 63.22999954223633 | 2885149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123832 | 2015-05-26 | 64.23999786376953 | 63.36000061035156 | 64.23999786376953 | 63.130001068115234 | 752324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134187 | 2015-05-25 | 64.23999786376953 | 63.36000061035156 | 64.23999786376953 | 63.130001068115234 | 752324 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123831 | 2015-05-23 | 63.79999923706055 | 63.72999954223633 | 64.13999938964844 | 63.099998474121094 | 2184433 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123830 | 2015-05-22 | 63.0 | 63.939998626708984 | 63.97999954223633 | 62.56999969482422 | 1445504 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123829 | 2015-05-21 | 63.11000061035156 | 63.34000015258789 | 63.5099983215332 | 62.45000076293945 | 1972699 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123828 | 2015-05-20 | 62.060001373291016 | 62.810001373291016 | 63.65999984741211 | 62.0 | 3204600 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123827 | 2015-05-19 | 61.0 | 61.5 | 61.880001068115234 | 60.150001525878906 | 2017404 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134186 | 2015-05-18 | 61.0 | 61.5 | 61.880001068115234 | 60.150001525878906 | 2017404 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123826 | 2015-05-16 | 61.5 | 60.86000061035156 | 62.33000183105469 | 60.5 | 3202079 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123825 | 2015-05-15 | 60.130001068115234 | 60.869998931884766 | 60.9900016784668 | 58.880001068115234 | 2344017 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123824 | 2015-05-14 | 61.349998474121094 | 60.20000076293945 | 62.38999938964844 | 60.0 | 2602835 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123823 | 2015-05-13 | 61.79999923706055 | 60.709999084472656 | 61.79999923706055 | 59.97999954223633 | 3248673 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123822 | 2015-05-12 | 61.099998474121094 | 62.09000015258789 | 62.459999084472656 | 60.529998779296875 | 3850548 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134185 | 2015-05-11 | 61.099998474121094 | 62.09000015258789 | 62.459999084472656 | 60.529998779296875 | 3850548 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123821 | 2015-05-09 | 60.97999954223633 | 63.400001525878906 | 63.54999923706055 | 60.56999969482422 | 3394340 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123820 | 2015-05-08 | 60.02000045776367 | 60.36000061035156 | 60.59000015258789 | 58.119998931884766 | 3092654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123819 | 2015-05-07 | 59.599998474121094 | 60.279998779296875 | 61.4900016784668 | 59.52000045776367 | 3512195 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123818 | 2015-05-06 | 61.0 | 59.900001525878906 | 62.09000015258789 | 59.75 | 3343254 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123817 | 2015-05-05 | 61.20000076293945 | 61.599998474121094 | 61.849998474121094 | 60.959999084472656 | 1979364 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134184 | 2015-05-04 | 61.20000076293945 | 61.599998474121094 | 61.849998474121094 | 60.959999084472656 | 1979364 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123816 | 2015-05-01 | 60.189998626708984 | 62.0 | 62.2400016784668 | 59.5099983215332 | 4100282 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123815 | 2015-04-30 | 62.0 | 60.58000183105469 | 63.470001220703125 | 60.400001525878906 | 3605381 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123814 | 2015-04-29 | 65.06999969482422 | 62.900001525878906 | 65.61000061035156 | 62.65999984741211 | 3506310 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123813 | 2015-04-28 | 64.20999908447266 | 65.75 | 65.75 | 63.66999816894531 | 2607996 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134183 | 2015-04-27 | 64.20999908447266 | 65.75 | 65.75 | 63.66999816894531 | 2607996 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123812 | 2015-04-25 | 65.05000305175781 | 65.13999938964844 | 65.7300033569336 | 64.29000091552734 | 3485333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123811 | 2015-04-24 | 65.08000183105469 | 65.63999938964844 | 65.88999938964844 | 64.9000015258789 | 3485445 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123810 | 2015-04-23 | 64.12000274658203 | 65.80000305175781 | 66.0999984741211 | 64.0199966430664 | 3382709 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123809 | 2015-04-22 | 63.189998626708984 | 64.54000091552734 | 64.73999786376953 | 63.11000061035156 | 2790356 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123808 | 2015-04-21 | 61.95000076293945 | 63.11000061035156 | 63.16999816894531 | 61.880001068115234 | 1728463 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134182 | 2015-04-20 | 61.95000076293945 | 63.11000061035156 | 63.16999816894531 | 61.880001068115234 | 1728463 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123807 | 2015-04-18 | 63.0 | 62.18000030517578 | 63.5 | 62.040000915527344 | 3345186 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123806 | 2015-04-17 | 63.0 | 63.970001220703125 | 64.58000183105469 | 63.0 | 3911402 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123805 | 2015-04-16 | 61.0 | 62.72999954223633 | 62.83000183105469 | 60.79999923706055 | 2450935 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123804 | 2015-04-15 | 62.15999984741211 | 61.130001068115234 | 62.369998931884766 | 60.84000015258789 | 2920754 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123803 | 2015-04-14 | 62.790000915527344 | 62.790000915527344 | 62.95000076293945 | 62.790000915527344 | 2167918 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134181 | 2015-04-13 | 62.790000915527344 | 62.790000915527344 | 62.95000076293945 | 62.790000915527344 | 2167918 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123802 | 2015-04-11 | 61.0 | 61.90999984741211 | 61.90999984741211 | 60.959999084472656 | 1645265 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123801 | 2015-04-10 | 59.84000015258789 | 61.27000045776367 | 61.279998779296875 | 59.83000183105469 | 1779222 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123800 | 2015-04-09 | 59.9900016784668 | 60.040000915527344 | 60.58000183105469 | 59.84000015258789 | 1395507 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123799 | 2015-04-08 | 60.650001525878906 | 60.400001525878906 | 60.88999938964844 | 59.54999923706055 | 1855001 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134180 | 2015-04-07 | 60.650001525878906 | 60.400001525878906 | 60.88999938964844 | 59.54999923706055 | 1855001 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123798 | 2015-04-03 | 60.709999084472656 | 60.7599983215332 | 60.93000030517578 | 60.310001373291016 | 1137046 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123797 | 2015-04-02 | 60.36000061035156 | 60.90999984741211 | 61.650001525878906 | 60.29999923706055 | 1820660 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123796 | 2015-04-01 | 60.900001525878906 | 60.439998626708984 | 61.56999969482422 | 60.36000061035156 | 2340555 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123795 | 2015-03-31 | 60.84000015258789 | 61.189998626708984 | 61.459999084472656 | 60.5099983215332 | 2009482 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134179 | 2015-03-30 | 60.84000015258789 | 61.189998626708984 | 61.459999084472656 | 60.5099983215332 | 2009482 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123794 | 2015-03-28 | 60.650001525878906 | 60.40999984741211 | 61.369998931884766 | 60.209999084472656 | 2775348 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123793 | 2015-03-27 | 58.380001068115234 | 60.13999938964844 | 60.150001525878906 | 57.849998474121094 | 3237783 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123792 | 2015-03-26 | 60.0 | 58.88999938964844 | 60.41999816894531 | 58.79999923706055 | 3098932 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123791 | 2015-03-25 | 59.290000915527344 | 60.310001373291016 | 60.75 | 58.13999938964844 | 5011155 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123790 | 2015-03-24 | 61.4900016784668 | 60.0 | 61.599998474121094 | 59.849998474121094 | 3139983 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123789 | 2015-03-21 | 61.08000183105469 | 61.400001525878906 | 61.709999084472656 | 60.599998474121094 | 3602871 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123788 | 2015-03-20 | 60.52000045776367 | 61.08000183105469 | 61.20000076293945 | 59.400001525878906 | 2906434 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123787 | 2015-03-19 | 61.0 | 61.189998626708984 | 61.9900016784668 | 60.720001220703125 | 3099599 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123786 | 2015-03-18 | 63.650001525878906 | 60.97999954223633 | 63.70000076293945 | 60.369998931884766 | 4210185 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123785 | 2015-03-17 | 63.59000015258789 | 63.86000061035156 | 64.0 | 63.119998931884766 | 2479861 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123784 | 2015-03-14 | 62.119998931884766 | 63.560001373291016 | 63.560001373291016 | 61.849998474121094 | 3358370 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123783 | 2015-03-13 | 61.5 | 62.08000183105469 | 62.47999954223633 | 61.400001525878906 | 3119145 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123782 | 2015-03-12 | 59.099998474121094 | 61.43000030517578 | 61.529998779296875 | 59.040000915527344 | 3256951 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123781 | 2015-03-11 | 58.58000183105469 | 58.880001068115234 | 59.15999984741211 | 57.91999816894531 | 3101036 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123780 | 2015-03-10 | 58.970001220703125 | 58.880001068115234 | 59.4900016784668 | 58.41999816894531 | 1917367 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123779 | 2015-03-07 | 58.5 | 59.41999816894531 | 59.4900016784668 | 58.209999084472656 | 3360363 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123778 | 2015-03-06 | 56.75 | 59.209999084472656 | 59.5 | 56.619998931884766 | 4599758 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123777 | 2015-03-05 | 55.33000183105469 | 56.52000045776367 | 56.900001525878906 | 55.31999969482422 | 3065353 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123776 | 2015-03-04 | 56.130001068115234 | 55.400001525878906 | 56.43000030517578 | 55.29999923706055 | 2417019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123775 | 2015-03-03 | 55.849998474121094 | 56.09000015258789 | 56.790000915527344 | 55.16999816894531 | 3123916 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123774 | 2015-02-28 | 54.209999084472656 | 55.33000183105469 | 55.75 | 53.810001373291016 | 7139236 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123773 | 2015-02-27 | 51.470001220703125 | 51.630001068115234 | 51.81999969482422 | 51.09000015258789 | 2128171 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123772 | 2015-02-26 | 51.59000015258789 | 51.400001525878906 | 51.869998931884766 | 50.97999954223633 | 2069140 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123771 | 2015-02-25 | 52.630001068115234 | 51.849998474121094 | 52.880001068115234 | 51.52000045776367 | 2488759 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123770 | 2015-02-24 | 52.72999954223633 | 52.84000015258789 | 53.0 | 52.52000045776367 | 1880262 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123769 | 2015-02-21 | 51.77000045776367 | 52.459999084472656 | 52.470001220703125 | 51.7599983215332 | 2769517 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123768 | 2015-02-20 | 51.189998626708984 | 51.9900016784668 | 52.0 | 50.83000183105469 | 1817126 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123767 | 2015-02-19 | 50.93000030517578 | 51.38999938964844 | 51.439998626708984 | 50.40999984741211 | 1835841 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123766 | 2015-02-18 | 50.369998931884766 | 50.66999816894531 | 50.72999954223633 | 49.61000061035156 | 1861650 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123765 | 2015-02-17 | 50.25 | 50.45000076293945 | 50.720001220703125 | 50.25 | 1845654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123764 | 2015-02-14 | 49.95000076293945 | 49.75 | 50.060001373291016 | 49.400001525878906 | 2540087 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123763 | 2015-02-13 | 49.244998931884766 | 49.775001525878906 | 49.935001373291016 | 49.125 | 1976894 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123762 | 2015-02-12 | 49.650001525878906 | 49.41999816894531 | 49.80500030517578 | 48.98500061035156 | 1823991 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123761 | 2015-02-11 | 48.47999954223633 | 49.73500061035156 | 50.02000045776367 | 48.47999954223633 | 3340873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123760 | 2015-02-10 | 48.0 | 48.23500061035156 | 48.34000015258789 | 47.5099983215332 | 2569266 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123759 | 2015-02-07 | 48.17499923706055 | 48.345001220703125 | 48.459999084472656 | 48.04999923706055 | 2177587 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123758 | 2015-02-06 | 47.150001525878906 | 48.40999984741211 | 48.540000915527344 | 47.0 | 2708767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123757 | 2015-02-05 | 47.01499938964844 | 47.6349983215332 | 47.64500045776367 | 46.59000015258789 | 2689667 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123756 | 2015-02-04 | 47.224998474121094 | 47.244998931884766 | 47.77000045776367 | 47.040000915527344 | 3064365 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123755 | 2015-02-03 | 47.029998779296875 | 46.869998931884766 | 47.595001220703125 | 46.55500030517578 | 2830148 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123754 | 2015-01-31 | 48.40999984741211 | 47.20000076293945 | 49.42499923706055 | 46.900001525878906 | 5944894 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123753 | 2015-01-30 | 48.55500030517578 | 48.275001525878906 | 49.494998931884766 | 47.65999984741211 | 4433819 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123752 | 2015-01-29 | 49.505001068115234 | 48.95500183105469 | 49.85499954223633 | 48.755001068115234 | 3778406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123751 | 2015-01-28 | 50.29999923706055 | 49.06999969482422 | 51.20000076293945 | 48.89500045776367 | 4591955 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123750 | 2015-01-27 | 49.279998779296875 | 50.13999938964844 | 50.4900016784668 | 49.279998779296875 | 6327198 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123749 | 2015-01-24 | 47.869998931884766 | 49.279998779296875 | 49.97999954223633 | 47.70000076293945 | 6911057 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123748 | 2015-01-23 | 46.90999984741211 | 47.33000183105469 | 47.5 | 46.119998931884766 | 4747740 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123747 | 2015-01-22 | 47.334999084472656 | 46.81999969482422 | 47.3650016784668 | 46.040000915527344 | 3842891 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123746 | 2015-01-21 | 46.779998779296875 | 47.08000183105469 | 47.494998931884766 | 46.779998779296875 | 2755590 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123745 | 2015-01-20 | 46.439998626708984 | 46.650001525878906 | 46.93000030517578 | 46.345001220703125 | 2071579 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123744 | 2015-01-17 | 46.04499816894531 | 46.39500045776367 | 46.599998474121094 | 45.7599983215332 | 3860675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123743 | 2015-01-16 | 45.53499984741211 | 46.27000045776367 | 46.380001068115234 | 44.7400016784668 | 5004208 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123742 | 2015-01-15 | 44.9900016784668 | 45.13999938964844 | 46.375 | 44.75 | 2928718 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123741 | 2015-01-14 | 44.11000061035156 | 45.564998626708984 | 45.98500061035156 | 43.7400016784668 | 3761440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123740 | 2015-01-13 | 44.790000915527344 | 44.95000076293945 | 45.834999084472656 | 44.790000915527344 | 3293396 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123739 | 2015-01-10 | 45.244998931884766 | 44.54999923706055 | 45.689998626708984 | 44.29999923706055 | 4179216 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123738 | 2015-01-09 | 44.20000076293945 | 45.21500015258789 | 45.5 | 43.974998474121094 | 4548325 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123737 | 2015-01-08 | 43.0 | 43.724998474121094 | 44.21500015258789 | 42.810001373291016 | 4236974 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123736 | 2015-01-07 | 41.81999969482422 | 42.6150016784668 | 43.75 | 41.68000030517578 | 4760966 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123735 | 2015-01-06 | 41.125 | 41.650001525878906 | 43.20000076293945 | 41.064998626708984 | 4457274 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123734 | 2015-01-03 | 41.540000915527344 | 41.525001525878906 | 41.959999084472656 | 40.775001525878906 | 1903339 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123733 | 2015-01-01 | 41.029998779296875 | 41.349998474121094 | 41.380001068115234 | 40.939998626708984 | 511732 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123732 | 2014-12-31 | 41.349998474121094 | 40.939998626708984 | 41.435001373291016 | 40.939998626708984 | 1368751 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123731 | 2014-12-30 | 41.59000015258789 | 41.525001525878906 | 41.65999984741211 | 40.900001525878906 | 1926527 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123730 | 2014-12-25 | 41.5 | 41.529998779296875 | 41.900001525878906 | 41.44499969482422 | 404444 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123729 | 2014-12-24 | 41.625 | 41.7400016784668 | 41.7400016784668 | 41.33000183105469 | 2209221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123728 | 2014-12-23 | 41.935001373291016 | 41.470001220703125 | 42.28499984741211 | 41.189998626708984 | 1820868 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123727 | 2014-12-20 | 42.25 | 41.689998626708984 | 42.33000183105469 | 41.564998626708984 | 4267587 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123726 | 2014-12-19 | 41.93000030517578 | 41.849998474121094 | 41.98500061035156 | 41.41999816894531 | 4142249 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123725 | 2014-12-18 | 40.5 | 40.95000076293945 | 41.185001373291016 | 40.224998474121094 | 3400401 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123724 | 2014-12-17 | 40.814998626708984 | 40.96500015258789 | 40.96500015258789 | 39.63999938964844 | 6790800 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123723 | 2014-12-16 | 41.375 | 40.54499816894531 | 41.45000076293945 | 40.45500183105469 | 5196224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123722 | 2014-12-13 | 41.5 | 40.709999084472656 | 41.599998474121094 | 40.185001373291016 | 7812852 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123721 | 2014-12-12 | 43.5 | 41.31999969482422 | 43.5 | 40.54999923706055 | 13407198 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123720 | 2014-12-11 | 48.540000915527344 | 43.17499923706055 | 48.98500061035156 | 42.5099983215332 | 12469873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123719 | 2014-12-10 | 48.76499938964844 | 48.19499969482422 | 48.974998474121094 | 48.064998626708984 | 2454925 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123718 | 2014-12-09 | 49.66999816894531 | 49.185001373291016 | 49.66999816894531 | 49.084999084472656 | 1684241 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123717 | 2014-12-06 | 48.88999938964844 | 49.83000183105469 | 49.959999084472656 | 48.64500045776367 | 2851204 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123716 | 2014-12-05 | 48.70500183105469 | 48.16999816894531 | 49.255001068115234 | 47.63999938964844 | 3263037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123715 | 2014-12-04 | 48.665000915527344 | 48.42499923706055 | 48.91999816894531 | 48.39500045776367 | 1796219 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123714 | 2014-12-03 | 49.09000015258789 | 48.66999816894531 | 49.275001525878906 | 48.54999923706055 | 1741669 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123713 | 2014-12-02 | 48.60499954223633 | 48.744998931884766 | 48.994998931884766 | 48.51499938964844 | 1862036 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123712 | 2014-11-29 | 49.95500183105469 | 48.994998931884766 | 50.0 | 48.68000030517578 | 2600581 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123711 | 2014-11-28 | 49.435001373291016 | 49.790000915527344 | 49.95000076293945 | 49.064998626708984 | 1530766 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123710 | 2014-11-27 | 49.82500076293945 | 49.3849983215332 | 49.91999816894531 | 49.165000915527344 | 1425215 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123709 | 2014-11-26 | 49.154998779296875 | 49.57500076293945 | 49.834999084472656 | 49.05500030517578 | 2087101 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123708 | 2014-11-25 | 48.369998931884766 | 49.005001068115234 | 49.494998931884766 | 48.369998931884766 | 3126885 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123707 | 2014-11-22 | 47.244998931884766 | 48.275001525878906 | 48.334999084472656 | 47.165000915527344 | 3664538 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123706 | 2014-11-21 | 47.18000030517578 | 46.86000061035156 | 47.35499954223633 | 46.33000183105469 | 2326737 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123705 | 2014-11-20 | 46.43000030517578 | 47.0 | 47.38999938964844 | 46.41999816894531 | 2195197 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123704 | 2014-11-19 | 47.04999923706055 | 46.7400016784668 | 47.1349983215332 | 46.34000015258789 | 3480413 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123703 | 2014-11-18 | 47.04999923706055 | 47.94499969482422 | 48.22999954223633 | 47.029998779296875 | 2692168 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123702 | 2014-11-15 | 49.0099983215332 | 48.45500183105469 | 49.599998474121094 | 47.57500076293945 | 4542390 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123701 | 2014-11-14 | 48.0 | 47.70000076293945 | 48.45000076293945 | 47.2400016784668 | 2690626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123700 | 2014-11-13 | 48.349998474121094 | 48.04999923706055 | 48.7599983215332 | 47.68000030517578 | 2136671 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123699 | 2014-11-12 | 48.25 | 48.650001525878906 | 48.84000015258789 | 48.25 | 1876155 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123698 | 2014-11-11 | 48.0099983215332 | 48.375 | 48.720001220703125 | 47.779998779296875 | 1868028 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123697 | 2014-11-08 | 48.33000183105469 | 48.2400016784668 | 48.8650016784668 | 47.83000183105469 | 2413621 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123696 | 2014-11-07 | 47.099998474121094 | 48.404998779296875 | 49.0 | 47.099998474121094 | 3165957 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123695 | 2014-11-06 | 46.900001525878906 | 47.81999969482422 | 48.095001220703125 | 46.900001525878906 | 2077599 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123694 | 2014-11-05 | 46.95500183105469 | 46.880001068115234 | 47.790000915527344 | 46.58000183105469 | 2361635 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123693 | 2014-11-04 | 47.244998931884766 | 47.54999923706055 | 48.09000015258789 | 47.244998931884766 | 2077246 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123692 | 2014-11-01 | 46.3849983215332 | 47.599998474121094 | 47.91999816894531 | 46.3849983215332 | 3612634 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123691 | 2014-10-31 | 45.025001525878906 | 45.904998779296875 | 46.32500076293945 | 44.67499923706055 | 3109545 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123690 | 2014-10-30 | 45.04499816894531 | 45.79999923706055 | 46.31999969482422 | 45.02000045776367 | 2312120 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123689 | 2014-10-29 | 44.6349983215332 | 45.415000915527344 | 45.66999816894531 | 44.630001068115234 | 2296543 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123688 | 2014-10-28 | 45.099998474121094 | 44.7599983215332 | 45.290000915527344 | 44.314998626708984 | 2452021 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123687 | 2014-10-25 | 45.095001220703125 | 45.290000915527344 | 45.599998474121094 | 44.974998474121094 | 2085574 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123686 | 2014-10-24 | 44.41999816894531 | 45.53499984741211 | 45.64500045776367 | 44.36000061035156 | 2639542 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123685 | 2014-10-23 | 45.099998474121094 | 45.209999084472656 | 45.63999938964844 | 44.78499984741211 | 3341269 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123684 | 2014-10-22 | 43.400001525878906 | 44.8650016784668 | 44.96500015258789 | 43.334999084472656 | 3143762 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123683 | 2014-10-21 | 43.915000915527344 | 43.66999816894531 | 44.095001220703125 | 43.30500030517578 | 2489536 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134178 | 2014-10-20 | 43.915000915527344 | 43.66999816894531 | 44.095001220703125 | 43.30500030517578 | 2489536 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123682 | 2014-10-18 | 42.79499816894531 | 43.959999084472656 | 44.03499984741211 | 41.97999954223633 | 5999401 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123681 | 2014-10-17 | 44.5 | 42.75 | 44.52000045776367 | 41.04999923706055 | 7993544 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123680 | 2014-10-16 | 46.20500183105469 | 43.70000076293945 | 46.69499969482422 | 43.6150016784668 | 4677802 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123679 | 2014-10-15 | 45.029998779296875 | 45.904998779296875 | 46.09000015258789 | 44.415000915527344 | 3034247 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123678 | 2014-10-14 | 44.80500030517578 | 45.45500183105469 | 46.26499938964844 | 44.65999984741211 | 2867936 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134177 | 2014-10-13 | 44.80500030517578 | 45.45500183105469 | 46.26499938964844 | 44.65999984741211 | 2867936 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123677 | 2014-10-11 | 45.29999923706055 | 45.439998626708984 | 46.08000183105469 | 44.06999969482422 | 5000960 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123676 | 2014-10-10 | 48.310001373291016 | 45.650001525878906 | 48.459999084472656 | 45.5 | 4860904 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123675 | 2014-10-09 | 48.334999084472656 | 47.58000183105469 | 48.98500061035156 | 47.2599983215332 | 3314996 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123674 | 2014-10-08 | 49.73500061035156 | 48.61000061035156 | 49.79499816894531 | 48.5099983215332 | 3499897 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123673 | 2014-10-07 | 50.130001068115234 | 49.92499923706055 | 50.349998474121094 | 49.71500015258789 | 2368745 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134176 | 2014-10-06 | 50.130001068115234 | 49.92499923706055 | 50.349998474121094 | 49.71500015258789 | 2368745 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123672 | 2014-10-04 | 48.165000915527344 | 49.58000183105469 | 49.845001220703125 | 48.084999084472656 | 2947224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123671 | 2014-10-03 | 48.959999084472656 | 47.869998931884766 | 49.67499923706055 | 47.869998931884766 | 3572859 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123670 | 2014-10-02 | 49.76499938964844 | 49.09000015258789 | 50.20000076293945 | 48.900001525878906 | 2499382 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123669 | 2014-10-01 | 48.64500045776367 | 49.81999969482422 | 50.16999816894531 | 48.619998931884766 | 3481996 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123668 | 2014-09-30 | 49.349998474121094 | 48.55500030517578 | 49.46500015258789 | 48.35499954223633 | 2161374 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134175 | 2014-09-29 | 49.349998474121094 | 48.55500030517578 | 49.46500015258789 | 48.35499954223633 | 2161374 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123667 | 2014-09-27 | 48.63999938964844 | 49.34000015258789 | 49.474998474121094 | 48.345001220703125 | 2427716 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123666 | 2014-09-26 | 47.63999938964844 | 48.58000183105469 | 49.41999816894531 | 47.63999938964844 | 4115710 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123665 | 2014-09-25 | 47.4900016784668 | 47.540000915527344 | 47.560001373291016 | 46.619998931884766 | 2714549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123664 | 2014-09-24 | 49.130001068115234 | 47.5 | 49.130001068115234 | 47.28499984741211 | 3100667 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123663 | 2014-09-23 | 49.07500076293945 | 49.165000915527344 | 49.45500183105469 | 48.94499969482422 | 1612406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134174 | 2014-09-22 | 49.07500076293945 | 49.165000915527344 | 49.45500183105469 | 48.94499969482422 | 1612406 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123662 | 2014-09-20 | 49.849998474121094 | 49.380001068115234 | 50.150001525878906 | 49.18000030517578 | 3278037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123661 | 2014-09-19 | 48.849998474121094 | 49.54999923706055 | 49.76499938964844 | 48.474998474121094 | 1968423 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123660 | 2014-09-18 | 49.154998779296875 | 48.79999923706055 | 49.189998626708984 | 48.630001068115234 | 1709545 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123659 | 2014-09-17 | 49.01499938964844 | 49.06999969482422 | 49.2599983215332 | 48.46500015258789 | 2135634 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123658 | 2014-09-16 | 48.45000076293945 | 48.91999816894531 | 49.02000045776367 | 48.349998474121094 | 1450698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134173 | 2014-09-15 | 48.45000076293945 | 48.91999816894531 | 49.02000045776367 | 48.349998474121094 | 1450698 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123657 | 2014-09-13 | 48.435001373291016 | 48.5 | 48.51499938964844 | 47.974998474121094 | 2341948 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123656 | 2014-09-12 | 48.40999984741211 | 48.20500183105469 | 48.6349983215332 | 47.8650016784668 | 1816204 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123655 | 2014-09-11 | 48.540000915527344 | 48.400001525878906 | 48.720001220703125 | 48.279998779296875 | 1680707 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123654 | 2014-09-10 | 48.935001373291016 | 48.59000015258789 | 49.095001220703125 | 48.525001525878906 | 1823914 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123653 | 2014-09-09 | 49.244998931884766 | 48.88999938964844 | 49.494998931884766 | 48.369998931884766 | 2039253 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134172 | 2014-09-08 | 49.244998931884766 | 48.88999938964844 | 49.494998931884766 | 48.369998931884766 | 2039253 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123652 | 2014-09-06 | 49.06999969482422 | 49.189998626708984 | 49.79999923706055 | 49.0 | 3297196 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123651 | 2014-09-05 | 47.1150016784668 | 48.875 | 48.875 | 46.779998779296875 | 4081483 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123650 | 2014-09-04 | 47.25 | 47.334999084472656 | 47.67499923706055 | 47.099998474121094 | 2293339 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123649 | 2014-09-03 | 46.875 | 47.0 | 47.16999816894531 | 46.720001220703125 | 1608293 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123648 | 2014-09-02 | 46.96500015258789 | 46.79999923706055 | 47.099998474121094 | 46.6349983215332 | 1428266 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134171 | 2014-09-01 | 46.96500015258789 | 46.79999923706055 | 47.099998474121094 | 46.6349983215332 | 1428266 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123647 | 2014-08-30 | 46.79499816894531 | 46.80500030517578 | 46.845001220703125 | 46.2400016784668 | 1729514 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123646 | 2014-08-29 | 46.709999084472656 | 46.599998474121094 | 46.78499984741211 | 46.14500045776367 | 1859206 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123645 | 2014-08-28 | 46.5099983215332 | 46.76499938964844 | 47.0 | 46.45000076293945 | 2014430 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123644 | 2014-08-27 | 45.79999923706055 | 46.54499816894531 | 46.6349983215332 | 45.6150016784668 | 2442912 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123643 | 2014-08-26 | 45.150001525878906 | 45.94499969482422 | 45.994998931884766 | 45.150001525878906 | 1856039 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134170 | 2014-08-25 | 45.150001525878906 | 45.94499969482422 | 45.994998931884766 | 45.150001525878906 | 1856039 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123642 | 2014-08-23 | 44.779998779296875 | 44.72999954223633 | 44.98500061035156 | 44.494998931884766 | 1920465 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123641 | 2014-08-22 | 44.59000015258789 | 44.685001373291016 | 44.689998626708984 | 44.189998626708984 | 2070268 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123640 | 2014-08-21 | 44.7400016784668 | 44.5 | 44.89500045776367 | 44.16999816894531 | 2128099 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123639 | 2014-08-20 | 44.349998474121094 | 44.654998779296875 | 44.75 | 44.27000045776367 | 1909093 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123638 | 2014-08-19 | 44.02000045776367 | 44.130001068115234 | 44.22999954223633 | 43.834999084472656 | 1623400 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134169 | 2014-08-18 | 44.02000045776367 | 44.130001068115234 | 44.22999954223633 | 43.834999084472656 | 1623400 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123637 | 2014-08-16 | 43.790000915527344 | 43.470001220703125 | 44.30500030517578 | 43.150001525878906 | 2749705 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123636 | 2014-08-15 | 43.05500030517578 | 43.60499954223633 | 43.73500061035156 | 42.849998474121094 | 1767026 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123635 | 2014-08-14 | 43.2599983215332 | 43.095001220703125 | 43.34000015258789 | 42.72999954223633 | 1683542 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123634 | 2014-08-13 | 43.35499954223633 | 43.05500030517578 | 43.505001068115234 | 42.97999954223633 | 2315527 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123633 | 2014-08-12 | 42.459999084472656 | 43.345001220703125 | 43.439998626708984 | 42.32500076293945 | 2209816 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134168 | 2014-08-11 | 42.459999084472656 | 43.345001220703125 | 43.439998626708984 | 42.32500076293945 | 2209816 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123632 | 2014-08-09 | 42.025001525878906 | 42.21500015258789 | 42.369998931884766 | 41.95000076293945 | 2117995 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123631 | 2014-08-08 | 43.185001373291016 | 42.560001373291016 | 43.20000076293945 | 42.404998779296875 | 2732244 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123630 | 2014-08-07 | 42.29999923706055 | 42.98500061035156 | 43.20000076293945 | 42.029998779296875 | 3926549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123629 | 2014-08-06 | 42.689998626708984 | 42.45000076293945 | 42.689998626708984 | 41.61000061035156 | 3425125 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123628 | 2014-08-05 | 42.70500183105469 | 42.59000015258789 | 43.040000915527344 | 42.220001220703125 | 2443497 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134167 | 2014-08-04 | 42.70500183105469 | 42.59000015258789 | 43.040000915527344 | 42.220001220703125 | 2443497 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123627 | 2014-08-02 | 43.2599983215332 | 42.67499923706055 | 43.349998474121094 | 41.86000061035156 | 4678199 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123626 | 2014-08-01 | 44.900001525878906 | 43.36000061035156 | 44.9900016784668 | 43.119998931884766 | 4756948 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123625 | 2014-07-31 | 45.880001068115234 | 45.0 | 46.07500076293945 | 44.8650016784668 | 4859575 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123624 | 2014-07-30 | 44.125 | 43.685001373291016 | 44.1349983215332 | 43.31999969482422 | 3725767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123623 | 2014-07-29 | 44.689998626708984 | 44.02000045776367 | 44.779998779296875 | 43.744998931884766 | 2921934 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134166 | 2014-07-28 | 44.689998626708984 | 44.02000045776367 | 44.779998779296875 | 43.744998931884766 | 2921934 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123622 | 2014-07-26 | 45.400001525878906 | 44.5 | 45.47999954223633 | 44.369998931884766 | 2639624 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123621 | 2014-07-25 | 45.130001068115234 | 45.36000061035156 | 45.599998474121094 | 44.71500015258789 | 2579869 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123620 | 2014-07-24 | 44.470001220703125 | 44.92499923706055 | 45.560001373291016 | 44.314998626708984 | 3938685 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123619 | 2014-07-23 | 43.599998474121094 | 44.404998779296875 | 44.52000045776367 | 43.505001068115234 | 3929876 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123618 | 2014-07-22 | 44.51499938964844 | 43.290000915527344 | 44.55500030517578 | 43.25 | 3488965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134165 | 2014-07-21 | 44.51499938964844 | 43.290000915527344 | 44.55500030517578 | 43.25 | 3488965 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123617 | 2014-07-19 | 44.79999923706055 | 44.47999954223633 | 44.834999084472656 | 44.150001525878906 | 3273312 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123616 | 2014-07-18 | 45.21500015258789 | 44.97999954223633 | 45.70000076293945 | 44.86000061035156 | 3119815 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123615 | 2014-07-17 | 46.755001068115234 | 45.36000061035156 | 46.790000915527344 | 44.79499816894531 | 6787033 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123614 | 2014-07-16 | 47.2400016784668 | 46.505001068115234 | 47.369998931884766 | 46.505001068115234 | 3088549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123613 | 2014-07-15 | 47.470001220703125 | 47.1349983215332 | 47.95000076293945 | 47.1349983215332 | 3010768 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134164 | 2014-07-14 | 47.470001220703125 | 47.1349983215332 | 47.95000076293945 | 47.1349983215332 | 3010768 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123612 | 2014-07-12 | 47.005001068115234 | 47.11000061035156 | 47.6349983215332 | 46.94499969482422 | 3435348 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123611 | 2014-07-11 | 47.790000915527344 | 46.814998626708984 | 48.20000076293945 | 46.375 | 3314275 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123610 | 2014-07-10 | 47.154998779296875 | 47.005001068115234 | 47.459999084472656 | 46.560001373291016 | 3099722 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123609 | 2014-07-09 | 48.20000076293945 | 46.85499954223633 | 48.400001525878906 | 46.85499954223633 | 3299014 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123608 | 2014-07-08 | 47.97999954223633 | 47.255001068115234 | 48.22999954223633 | 47.255001068115234 | 1837572 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134163 | 2014-07-07 | 47.97999954223633 | 47.255001068115234 | 48.22999954223633 | 47.255001068115234 | 1837572 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123607 | 2014-07-05 | 47.90999984741211 | 47.974998474121094 | 48.38999938964844 | 47.79999923706055 | 2414187 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123606 | 2014-07-04 | 47.334999084472656 | 47.76499938964844 | 47.77000045776367 | 46.849998474121094 | 3319367 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123605 | 2014-07-03 | 48.04999923706055 | 47.290000915527344 | 48.22999954223633 | 47.209999084472656 | 3762844 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123604 | 2014-07-02 | 48.720001220703125 | 47.94499969482422 | 48.85499954223633 | 47.67499923706055 | 3791864 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123603 | 2014-07-01 | 49.16999816894531 | 48.939998626708984 | 49.5099983215332 | 48.595001220703125 | 2463550 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134162 | 2014-06-30 | 49.16999816894531 | 48.939998626708984 | 49.5099983215332 | 48.595001220703125 | 2463550 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123602 | 2014-06-28 | 48.79999923706055 | 49.290000915527344 | 49.43000030517578 | 48.650001525878906 | 1779301 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123601 | 2014-06-27 | 49.25 | 48.53499984741211 | 49.33000183105469 | 48.11000061035156 | 2534982 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123600 | 2014-06-26 | 48.94499969482422 | 49.04999923706055 | 49.349998474121094 | 48.54999923706055 | 2612707 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123599 | 2014-06-25 | 49.80500030517578 | 49.0 | 49.9900016784668 | 49.0 | 2012805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123598 | 2014-06-24 | 50.11000061035156 | 49.35499954223633 | 50.25 | 49.099998474121094 | 2817163 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134161 | 2014-06-23 | 50.11000061035156 | 49.35499954223633 | 50.25 | 49.099998474121094 | 2817163 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123597 | 2014-06-21 | 50.5 | 50.189998626708984 | 51.04999923706055 | 50.189998626708984 | 3209837 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123596 | 2014-06-20 | 50.75 | 50.599998474121094 | 50.880001068115234 | 50.43000030517578 | 2476200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123595 | 2014-06-19 | 50.7400016784668 | 50.119998931884766 | 50.93000030517578 | 49.974998474121094 | 1912650 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123594 | 2014-06-18 | 50.90999984741211 | 50.7400016784668 | 51.27000045776367 | 50.5 | 2050240 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123593 | 2014-06-17 | 51.220001220703125 | 50.540000915527344 | 51.66999816894531 | 50.52000045776367 | 1969334 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134160 | 2014-06-16 | 51.220001220703125 | 50.540000915527344 | 51.66999816894531 | 50.52000045776367 | 1969334 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123592 | 2014-06-14 | 51.86000061035156 | 51.279998779296875 | 51.880001068115234 | 50.939998626708984 | 1941607 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123591 | 2014-06-13 | 51.95000076293945 | 51.84000015258789 | 52.2599983215332 | 51.45000076293945 | 1860227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123590 | 2014-06-12 | 51.900001525878906 | 52.209999084472656 | 52.63999938964844 | 51.529998779296875 | 5042034 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123589 | 2014-06-11 | 53.20000076293945 | 53.869998931884766 | 53.970001220703125 | 53.029998779296875 | 1703527 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123588 | 2014-06-10 | 53.91999816894531 | 53.220001220703125 | 53.970001220703125 | 53.04999923706055 | 1002275 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134159 | 2014-06-09 | 53.91999816894531 | 53.220001220703125 | 53.970001220703125 | 53.04999923706055 | 1002275 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123587 | 2014-06-07 | 53.58000183105469 | 53.689998626708984 | 53.959999084472656 | 53.130001068115234 | 2038708 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123586 | 2014-06-06 | 52.54999923706055 | 53.47999954223633 | 53.79999923706055 | 52.27000045776367 | 2800867 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123585 | 2014-06-05 | 52.5 | 52.54999923706055 | 52.849998474121094 | 52.04999923706055 | 1233307 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123584 | 2014-06-04 | 53.349998474121094 | 52.68000030517578 | 53.40999984741211 | 52.54999923706055 | 1271265 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123583 | 2014-06-03 | 53.40999984741211 | 53.290000915527344 | 53.47999954223633 | 52.97999954223633 | 2528213 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134158 | 2014-06-02 | 53.40999984741211 | 53.290000915527344 | 53.47999954223633 | 52.97999954223633 | 2528213 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123582 | 2014-05-31 | 52.459999084472656 | 52.61000061035156 | 52.88999938964844 | 52.349998474121094 | 1733650 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123581 | 2014-05-30 | 52.52000045776367 | 52.650001525878906 | 52.81999969482422 | 52.33000183105469 | 1276512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123580 | 2014-05-29 | 52.369998931884766 | 53.119998931884766 | 53.33000183105469 | 52.369998931884766 | 2165997 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123579 | 2014-05-28 | 51.84000015258789 | 52.7400016784668 | 52.95000076293945 | 51.709999084472656 | 2601200 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123578 | 2014-05-27 | 51.75 | 51.75 | 52.0 | 51.36000061035156 | 971686 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134157 | 2014-05-26 | 51.75 | 51.75 | 52.0 | 51.36000061035156 | 971686 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123577 | 2014-05-24 | 51.04999923706055 | 51.59000015258789 | 51.84000015258789 | 51.0099983215332 | 1833373 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123576 | 2014-05-23 | 50.40999984741211 | 51.04999923706055 | 51.2400016784668 | 50.15999984741211 | 2173196 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123575 | 2014-05-22 | 50.380001068115234 | 50.380001068115234 | 50.650001525878906 | 50.04999923706055 | 1932679 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123574 | 2014-05-21 | 51.060001373291016 | 50.599998474121094 | 51.310001373291016 | 50.47999954223633 | 2433338 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123573 | 2014-05-20 | 50.290000915527344 | 51.31999969482422 | 51.38999938964844 | 49.75 | 2582322 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134156 | 2014-05-19 | 50.290000915527344 | 51.31999969482422 | 51.38999938964844 | 49.75 | 2582322 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123572 | 2014-05-17 | 50.75 | 50.369998931884766 | 50.90999984741211 | 49.76499938964844 | 2895081 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123571 | 2014-05-16 | 51.9900016784668 | 50.849998474121094 | 52.2400016784668 | 50.81999969482422 | 2743758 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123570 | 2014-05-15 | 52.689998626708984 | 51.970001220703125 | 52.79999923706055 | 51.72999954223633 | 2203411 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123569 | 2014-05-14 | 51.93000030517578 | 52.540000915527344 | 52.959999084472656 | 51.5 | 5364767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123568 | 2014-05-13 | 48.779998779296875 | 49.4900016784668 | 49.5 | 48.685001373291016 | 2757696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134155 | 2014-05-12 | 48.779998779296875 | 49.4900016784668 | 49.5 | 48.685001373291016 | 2757696 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123567 | 2014-05-10 | 48.345001220703125 | 48.65999984741211 | 48.89500045776367 | 48.26499938964844 | 2219115 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123566 | 2014-05-09 | 48.5099983215332 | 48.595001220703125 | 48.880001068115234 | 47.814998626708984 | 2739317 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123565 | 2014-05-08 | 48.790000915527344 | 48.55500030517578 | 48.790000915527344 | 48.099998474121094 | 2303893 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123564 | 2014-05-07 | 49.150001525878906 | 48.845001220703125 | 49.27000045776367 | 48.665000915527344 | 1742446 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123563 | 2014-05-06 | 48.61000061035156 | 49.1349983215332 | 49.21500015258789 | 48.310001373291016 | 2154924 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134154 | 2014-05-05 | 48.61000061035156 | 49.1349983215332 | 49.21500015258789 | 48.310001373291016 | 2154924 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123562 | 2014-05-03 | 49.46500015258789 | 49.25 | 49.5099983215332 | 48.775001525878906 | 2189419 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134153 | 2014-05-02 | 49.46500015258789 | 49.25 | 49.5099983215332 | 48.775001525878906 | 2189419 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123561 | 2014-05-01 | 49.2400016784668 | 49.4900016784668 | 49.790000915527344 | 49.130001068115234 | 3058174 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123560 | 2014-04-30 | 50.66999816894531 | 50.09000015258789 | 50.900001525878906 | 49.91999816894531 | 1343224 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123559 | 2014-04-29 | 50.58000183105469 | 50.400001525878906 | 50.90999984741211 | 50.06999969482422 | 1386296 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134152 | 2014-04-28 | 50.58000183105469 | 50.400001525878906 | 50.90999984741211 | 50.06999969482422 | 1386296 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123558 | 2014-04-26 | 50.689998626708984 | 50.400001525878906 | 51.04999923706055 | 50.220001220703125 | 1142789 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123557 | 2014-04-25 | 51.08000183105469 | 50.880001068115234 | 51.369998931884766 | 50.13999938964844 | 1692272 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123556 | 2014-04-24 | 51.369998931884766 | 50.939998626708984 | 51.459999084472656 | 50.630001068115234 | 2173992 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123555 | 2014-04-23 | 51.59000015258789 | 51.369998931884766 | 51.880001068115234 | 51.15999984741211 | 1936146 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134151 | 2014-04-22 | 51.59000015258789 | 51.369998931884766 | 51.880001068115234 | 51.15999984741211 | 1936146 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123554 | 2014-04-18 | 50.599998474121094 | 51.33000183105469 | 51.380001068115234 | 50.45000076293945 | 1812538 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123553 | 2014-04-17 | 49.900001525878906 | 50.59000015258789 | 50.70000076293945 | 49.71500015258789 | 2544558 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123552 | 2014-04-16 | 49.0 | 49.060001373291016 | 49.92499923706055 | 48.775001525878906 | 2615645 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123551 | 2014-04-15 | 49.5 | 49.005001068115234 | 49.66999816894531 | 47.935001373291016 | 3989783 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134150 | 2014-04-14 | 49.5 | 49.005001068115234 | 49.66999816894531 | 47.935001373291016 | 3989783 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123550 | 2014-04-12 | 49.5 | 49.814998626708984 | 50.119998931884766 | 49.064998626708984 | 3343770 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123549 | 2014-04-11 | 51.25 | 50.06999969482422 | 51.41999816894531 | 50.040000915527344 | 2654407 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123548 | 2014-04-10 | 51.29999923706055 | 51.02000045776367 | 51.9900016784668 | 50.90999984741211 | 1936047 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123547 | 2014-04-09 | 53.2599983215332 | 51.349998474121094 | 53.459999084472656 | 50.88999938964844 | 4467679 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123546 | 2014-04-08 | 53.5 | 53.31999969482422 | 53.709999084472656 | 53.16999816894531 | 2072653 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134149 | 2014-04-07 | 53.5 | 53.31999969482422 | 53.709999084472656 | 53.16999816894531 | 2072653 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123545 | 2014-04-05 | 53.25 | 54.0 | 54.189998626708984 | 53.18000030517578 | 2240449 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123544 | 2014-04-04 | 52.540000915527344 | 53.119998931884766 | 53.5 | 52.150001525878906 | 2598749 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123543 | 2014-04-03 | 52.970001220703125 | 52.4900016784668 | 53.119998931884766 | 52.45000076293945 | 1239399 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123542 | 2014-04-02 | 52.40999984741211 | 52.869998931884766 | 52.970001220703125 | 52.08000183105469 | 1968970 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123541 | 2014-04-01 | 52.720001220703125 | 51.9900016784668 | 52.88999938964844 | 51.86000061035156 | 1800277 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134148 | 2014-03-31 | 52.720001220703125 | 51.9900016784668 | 52.88999938964844 | 51.86000061035156 | 1800277 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123540 | 2014-03-29 | 52.540000915527344 | 52.599998474121094 | 52.939998626708984 | 52.25 | 1694701 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123539 | 2014-03-28 | 52.93000030517578 | 52.20000076293945 | 53.2599983215332 | 52.09000015258789 | 2233425 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123538 | 2014-03-27 | 52.290000915527344 | 52.86000061035156 | 53.0 | 52.209999084472656 | 2091304 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123537 | 2014-03-26 | 51.33000183105469 | 52.0099983215332 | 52.36000061035156 | 51.2599983215332 | 1885750 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123536 | 2014-03-25 | 51.900001525878906 | 51.18000030517578 | 52.09000015258789 | 50.95000076293945 | 1890100 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123535 | 2014-03-22 | 52.599998474121094 | 51.900001525878906 | 52.709999084472656 | 51.900001525878906 | 4349839 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123534 | 2014-03-21 | 51.349998474121094 | 52.5 | 52.63999938964844 | 51.02000045776367 | 2574163 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123533 | 2014-03-20 | 50.849998474121094 | 51.33000183105469 | 52.130001068115234 | 50.52000045776367 | 3408191 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123532 | 2014-03-19 | 50.43000030517578 | 50.54999923706055 | 50.86000061035156 | 49.5099983215332 | 2497590 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123531 | 2014-03-18 | 49.95000076293945 | 50.36000061035156 | 50.619998931884766 | 49.70500183105469 | 2288878 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123530 | 2014-03-15 | 49.96500015258789 | 49.959999084472656 | 50.2599983215332 | 48.720001220703125 | 4347338 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123529 | 2014-03-14 | 50.130001068115234 | 50.11000061035156 | 50.65999984741211 | 50.02000045776367 | 3266030 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123528 | 2014-03-13 | 50.0099983215332 | 50.099998474121094 | 50.5 | 49.42499923706055 | 3111766 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123527 | 2014-03-12 | 50.560001373291016 | 50.36000061035156 | 51.20000076293945 | 50.2599983215332 | 1931312 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123526 | 2014-03-11 | 51.20000076293945 | 50.4900016784668 | 51.25 | 49.935001373291016 | 3676565 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123525 | 2014-03-08 | 52.86000061035156 | 51.310001373291016 | 52.880001068115234 | 51.290000915527344 | 3554832 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123524 | 2014-03-07 | 53.099998474121094 | 52.959999084472656 | 53.470001220703125 | 52.720001220703125 | 1972086 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123523 | 2014-03-06 | 53.130001068115234 | 52.75 | 53.13999938964844 | 52.33000183105469 | 2305663 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123522 | 2014-03-05 | 52.18000030517578 | 53.36000061035156 | 53.38999938964844 | 52.04999923706055 | 2571513 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123521 | 2014-03-04 | 52.75 | 51.70000076293945 | 52.79999923706055 | 51.45000076293945 | 3185980 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123520 | 2014-03-01 | 53.779998779296875 | 53.38999938964844 | 53.849998474121094 | 52.75 | 2835805 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123519 | 2014-02-28 | 54.09000015258789 | 53.779998779296875 | 54.349998474121094 | 52.90999984741211 | 2651857 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123518 | 2014-02-27 | 53.70000076293945 | 53.970001220703125 | 55.0 | 52.5 | 5646497 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123517 | 2014-02-26 | 52.93000030517578 | 53.11000061035156 | 53.5 | 52.81999969482422 | 2541572 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123516 | 2014-02-25 | 52.279998779296875 | 53.06999969482422 | 53.06999969482422 | 52.2400016784668 | 1688500 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123515 | 2014-02-22 | 52.7400016784668 | 52.380001068115234 | 52.90999984741211 | 51.86000061035156 | 2027528 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123514 | 2014-02-21 | 52.16999816894531 | 52.56999969482422 | 52.72999954223633 | 51.790000915527344 | 2398654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123513 | 2014-02-20 | 52.75 | 52.84000015258789 | 53.13999938964844 | 52.290000915527344 | 2075277 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123512 | 2014-02-19 | 52.84000015258789 | 52.97999954223633 | 53.08000183105469 | 52.45000076293945 | 1875071 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123511 | 2014-02-18 | 53.439998626708984 | 52.70000076293945 | 53.52000045776367 | 52.38999938964844 | 1080275 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123510 | 2014-02-15 | 52.06999969482422 | 53.20000076293945 | 53.31999969482422 | 52.06999969482422 | 2344846 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123509 | 2014-02-14 | 53.130001068115234 | 52.130001068115234 | 53.16999816894531 | 51.31999969482422 | 3560104 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123508 | 2014-02-13 | 53.400001525878906 | 53.2400016784668 | 53.650001525878906 | 52.66999816894531 | 2378859 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123507 | 2014-02-12 | 52.61000061035156 | 53.599998474121094 | 53.72999954223633 | 52.61000061035156 | 2436016 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123506 | 2014-02-11 | 52.79999923706055 | 52.45000076293945 | 53.369998931884766 | 52.20000076293945 | 1912240 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123505 | 2014-02-08 | 52.13999938964844 | 52.5099983215332 | 52.599998474121094 | 51.779998779296875 | 2534569 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123504 | 2014-02-07 | 51.56999969482422 | 52.20000076293945 | 52.41999816894531 | 51.02000045776367 | 3828370 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123503 | 2014-02-06 | 51.95000076293945 | 51.119998931884766 | 52.20000076293945 | 51.029998779296875 | 2706276 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123502 | 2014-02-05 | 51.58000183105469 | 52.15999984741211 | 52.45000076293945 | 51.119998931884766 | 2928233 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123501 | 2014-02-04 | 52.709999084472656 | 51.97999954223633 | 53.40999984741211 | 51.97999954223633 | 3076103 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123500 | 2014-02-01 | 53.06999969482422 | 52.61000061035156 | 53.220001220703125 | 51.810001373291016 | 2961408 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123499 | 2014-01-31 | 53.77000045776367 | 53.20000076293945 | 53.77000045776367 | 52.2400016784668 | 3424838 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123498 | 2014-01-30 | 55.5 | 53.560001373291016 | 55.54999923706055 | 52.84000015258789 | 4086681 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123497 | 2014-01-29 | 53.22999954223633 | 54.83000183105469 | 55.560001373291016 | 53.150001525878906 | 4628770 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123496 | 2014-01-28 | 52.4900016784668 | 52.7599983215332 | 52.97999954223633 | 51.90999984741211 | 4097234 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123495 | 2014-01-25 | 55.11000061035156 | 52.779998779296875 | 55.45000076293945 | 52.7599983215332 | 5389258 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123494 | 2014-01-24 | 56.7400016784668 | 54.900001525878906 | 56.88999938964844 | 54.369998931884766 | 3807263 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123493 | 2014-01-23 | 57.099998474121094 | 57.099998474121094 | 57.33000183105469 | 56.900001525878906 | 1878025 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123492 | 2014-01-22 | 57.150001525878906 | 57.0 | 57.220001220703125 | 56.81999969482422 | 1401657 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123491 | 2014-01-21 | 57.0 | 57.0099983215332 | 57.2599983215332 | 56.880001068115234 | 1191117 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123490 | 2014-01-18 | 57.0 | 57.029998779296875 | 57.119998931884766 | 56.83000183105469 | 2265980 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123489 | 2014-01-17 | 56.400001525878906 | 56.9900016784668 | 57.0099983215332 | 56.22999954223633 | 3706175 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123488 | 2014-01-16 | 56.22999954223633 | 56.63999938964844 | 56.63999938964844 | 56.0 | 2071765 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123487 | 2014-01-15 | 55.349998474121094 | 56.099998474121094 | 56.099998474121094 | 55.0099983215332 | 1783292 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123486 | 2014-01-14 | 55.52000045776367 | 55.779998779296875 | 55.95000076293945 | 55.52000045776367 | 1376794 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123485 | 2014-01-11 | 55.130001068115234 | 55.279998779296875 | 55.400001525878906 | 54.88999938964844 | 1546833 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123484 | 2014-01-10 | 55.25 | 54.709999084472656 | 55.75 | 54.560001373291016 | 1891736 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123483 | 2014-01-09 | 56.0 | 55.349998474121094 | 56.099998474121094 | 54.91999816894531 | 1837218 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123482 | 2014-01-08 | 55.900001525878906 | 55.90999984741211 | 55.959999084472656 | 55.02000045776367 | 1950728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123481 | 2014-01-07 | 56.54999923706055 | 55.43000030517578 | 56.54999923706055 | 55.400001525878906 | 1664844 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123480 | 2014-01-04 | 56.790000915527344 | 56.400001525878906 | 56.900001525878906 | 56.290000915527344 | 1332941 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123479 | 2014-01-03 | 56.040000915527344 | 56.54999923706055 | 56.849998474121094 | 55.68000030517578 | 1875512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123478 | 2014-01-01 | 55.68000030517578 | 55.810001373291016 | 56.04999923706055 | 55.650001525878906 | 356909 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123477 | 2013-12-31 | 56.34000015258789 | 55.72999954223633 | 56.4900016784668 | 55.4900016784668 | 1068150 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123476 | 2013-12-28 | 56.599998474121094 | 56.2400016784668 | 56.65999984741211 | 55.65999984741211 | 1391177 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123475 | 2013-12-25 | 56.099998474121094 | 56.150001525878906 | 56.59000015258789 | 55.91999816894531 | 263456 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123474 | 2013-12-24 | 55.88999938964844 | 55.90999984741211 | 56.02000045776367 | 55.33000183105469 | 1037877 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123473 | 2013-12-21 | 55.79999923706055 | 55.900001525878906 | 56.400001525878906 | 55.290000915527344 | 3138513 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123472 | 2013-12-20 | 55.540000915527344 | 55.84000015258789 | 56.58000183105469 | 55.02000045776367 | 2189693 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123471 | 2013-12-19 | 54.599998474121094 | 55.0 | 55.189998626708984 | 54.400001525878906 | 1959369 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123470 | 2013-12-18 | 55.209999084472656 | 54.439998626708984 | 55.349998474121094 | 54.439998626708984 | 1662675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123469 | 2013-12-17 | 54.0 | 55.41999816894531 | 55.650001525878906 | 53.720001220703125 | 2726539 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123468 | 2013-12-14 | 53.47999954223633 | 53.93000030517578 | 54.349998474121094 | 53.119998931884766 | 2520940 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123467 | 2013-12-13 | 52.970001220703125 | 53.52000045776367 | 54.060001373291016 | 52.20000076293945 | 3849211 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123466 | 2013-12-12 | 48.915000915527344 | 52.86000061035156 | 53.290000915527344 | 48.81999969482422 | 6288555 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123465 | 2013-12-11 | 50.4900016784668 | 49.18000030517578 | 50.68000030517578 | 48.68000030517578 | 3709883 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123464 | 2013-12-10 | 50.41999816894531 | 50.4900016784668 | 50.630001068115234 | 49.75 | 2263147 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123463 | 2013-12-07 | 50.0 | 50.08000183105469 | 50.630001068115234 | 49.5099983215332 | 2047333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123462 | 2013-12-06 | 50.63999938964844 | 49.89500045776367 | 50.97999954223633 | 49.89500045776367 | 2345572 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123461 | 2013-12-05 | 51.310001373291016 | 50.63999938964844 | 52.189998626708984 | 50.41999816894531 | 2708665 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123460 | 2013-12-04 | 52.91999816894531 | 51.130001068115234 | 53.0 | 51.119998931884766 | 2246193 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123459 | 2013-12-03 | 52.33000183105469 | 53.099998474121094 | 53.119998931884766 | 52.15999984741211 | 1508227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123458 | 2013-11-30 | 52.650001525878906 | 52.2599983215332 | 52.72999954223633 | 52.2599983215332 | 1021293 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123457 | 2013-11-29 | 52.4900016784668 | 52.66999816894531 | 52.7400016784668 | 52.20000076293945 | 900327 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123456 | 2013-11-28 | 51.70000076293945 | 52.369998931884766 | 52.5 | 51.68000030517578 | 1648019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123455 | 2013-11-27 | 52.22999954223633 | 51.529998779296875 | 52.380001068115234 | 51.529998779296875 | 2068869 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123454 | 2013-11-26 | 52.09000015258789 | 52.22999954223633 | 52.65999984741211 | 52.0 | 1242264 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123453 | 2013-11-23 | 51.290000915527344 | 51.7400016784668 | 51.79999923706055 | 51.15999984741211 | 1575006 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123452 | 2013-11-22 | 51.970001220703125 | 51.40999984741211 | 51.970001220703125 | 50.810001373291016 | 1998864 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123451 | 2013-11-21 | 52.36000061035156 | 52.18000030517578 | 52.38999938964844 | 51.86000061035156 | 1237379 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123450 | 2013-11-20 | 53.15999984741211 | 52.36000061035156 | 53.20000076293945 | 52.29999923706055 | 1631002 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123449 | 2013-11-19 | 53.27000045776367 | 53.209999084472656 | 53.970001220703125 | 53.0 | 3006263 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123448 | 2013-11-16 | 52.5 | 51.95000076293945 | 52.720001220703125 | 51.7400016784668 | 2479068 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123447 | 2013-11-15 | 51.04999923706055 | 52.7400016784668 | 53.20000076293945 | 50.709999084472656 | 4986239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123446 | 2013-11-14 | 52.369998931884766 | 51.7599983215332 | 52.619998931884766 | 50.970001220703125 | 3134271 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123445 | 2013-11-13 | 53.72999954223633 | 52.349998474121094 | 53.75 | 52.31999969482422 | 2519023 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123444 | 2013-11-12 | 53.400001525878906 | 53.79999923706055 | 54.189998626708984 | 53.2599983215332 | 1446062 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123443 | 2013-11-09 | 53.349998474121094 | 53.439998626708984 | 53.540000915527344 | 52.40999984741211 | 2599071 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123442 | 2013-11-08 | 53.529998779296875 | 53.63999938964844 | 54.5 | 53.150001525878906 | 2557302 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123441 | 2013-11-07 | 52.900001525878906 | 53.5099983215332 | 53.88999938964844 | 52.75 | 2026409 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123440 | 2013-11-06 | 52.0099983215332 | 52.65999984741211 | 53.189998626708984 | 51.900001525878906 | 2525203 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123439 | 2013-11-05 | 50.90999984741211 | 52.0099983215332 | 52.41999816894531 | 50.709999084472656 | 2118902 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123438 | 2013-11-02 | 50.5099983215332 | 50.61000061035156 | 51.79999923706055 | 50.33000183105469 | 2296864 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123437 | 2013-11-01 | 49.97999954223633 | 50.61000061035156 | 50.689998626708984 | 49.56999969482422 | 2619922 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123436 | 2013-10-31 | 49.349998474121094 | 50.279998779296875 | 50.459999084472656 | 49.349998474121094 | 2472227 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123435 | 2013-10-30 | 48.63999938964844 | 49.33000183105469 | 49.33000183105469 | 48.540000915527344 | 1396637 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123434 | 2013-10-29 | 49.244998931884766 | 48.63999938964844 | 49.48500061035156 | 48.51499938964844 | 1485558 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123433 | 2013-10-26 | 48.349998474121094 | 49.040000915527344 | 49.040000915527344 | 48.0099983215332 | 1784910 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123432 | 2013-10-25 | 47.68000030517578 | 48.400001525878906 | 48.400001525878906 | 47.39500045776367 | 2066874 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123431 | 2013-10-24 | 47.584999084472656 | 47.29999923706055 | 47.73500061035156 | 47.0099983215332 | 2534202 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123430 | 2013-10-23 | 48.29999923706055 | 47.689998626708984 | 48.540000915527344 | 47.595001220703125 | 2161973 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123429 | 2013-10-22 | 49.0 | 48.025001525878906 | 49.13999938964844 | 47.939998626708984 | 1830580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134147 | 2013-10-21 | 49.0 | 48.025001525878906 | 49.13999938964844 | 47.939998626708984 | 1830580 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123428 | 2013-10-19 | 48.994998931884766 | 48.959999084472656 | 49.1150016784668 | 48.599998474121094 | 2052359 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123427 | 2013-10-18 | 48.41999816894531 | 48.46500015258789 | 48.619998931884766 | 47.939998626708984 | 1820856 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123426 | 2013-10-17 | 48.560001373291016 | 48.314998626708984 | 48.6349983215332 | 47.994998931884766 | 1518694 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123425 | 2013-10-16 | 49.26499938964844 | 48.540000915527344 | 49.26499938964844 | 48.43000030517578 | 1791129 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123424 | 2013-10-15 | 48.720001220703125 | 48.91999816894531 | 48.93000030517578 | 48.334999084472656 | 1211344 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134146 | 2013-10-14 | 48.720001220703125 | 48.91999816894531 | 48.93000030517578 | 48.334999084472656 | 1211344 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123423 | 2013-10-12 | 48.7400016784668 | 48.77000045776367 | 48.869998931884766 | 48.29999923706055 | 1882808 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123422 | 2013-10-11 | 48.4900016784668 | 48.29999923706055 | 48.66999816894531 | 47.94499969482422 | 2727575 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123421 | 2013-10-10 | 48.939998626708984 | 47.935001373291016 | 48.95000076293945 | 47.775001525878906 | 2433324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123420 | 2013-10-09 | 50.400001525878906 | 48.994998931884766 | 50.58000183105469 | 48.915000915527344 | 2631239 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123419 | 2013-10-08 | 49.48500061035156 | 50.29999923706055 | 50.41999816894531 | 49.20000076293945 | 3140692 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134145 | 2013-10-07 | 49.48500061035156 | 50.29999923706055 | 50.41999816894531 | 49.20000076293945 | 3140692 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123418 | 2013-10-05 | 48.459999084472656 | 49.209999084472656 | 49.349998474121094 | 47.95500183105469 | 1796721 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123417 | 2013-10-04 | 48.70500183105469 | 48.59000015258789 | 49.05500030517578 | 48.525001525878906 | 1811598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123416 | 2013-10-03 | 48.099998474121094 | 48.57500076293945 | 48.849998474121094 | 47.8849983215332 | 2122793 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123415 | 2013-10-02 | 47.59000015258789 | 48.334999084472656 | 48.3650016784668 | 47.529998779296875 | 2246455 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123414 | 2013-10-01 | 47.099998474121094 | 47.095001220703125 | 47.30500030517578 | 46.650001525878906 | 1766626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134144 | 2013-09-30 | 47.099998474121094 | 47.095001220703125 | 47.30500030517578 | 46.650001525878906 | 1766626 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123413 | 2013-09-28 | 47.224998474121094 | 47.45000076293945 | 47.73500061035156 | 47.04499816894531 | 1856019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123412 | 2013-09-27 | 46.9900016784668 | 47.02000045776367 | 47.25 | 46.810001373291016 | 1933781 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123411 | 2013-09-26 | 46.3849983215332 | 46.61000061035156 | 46.665000915527344 | 46.025001525878906 | 1752794 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123410 | 2013-09-25 | 46.04499816894531 | 46.099998474121094 | 46.334999084472656 | 45.91999816894531 | 1315145 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123409 | 2013-09-24 | 47.154998779296875 | 46.005001068115234 | 47.3849983215332 | 45.900001525878906 | 2183106 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134143 | 2013-09-23 | 47.154998779296875 | 46.005001068115234 | 47.3849983215332 | 45.900001525878906 | 2183106 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123408 | 2013-09-21 | 47.35499954223633 | 46.96500015258789 | 47.70000076293945 | 46.96500015258789 | 6332698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123407 | 2013-09-20 | 47.439998626708984 | 47.25 | 47.45000076293945 | 46.900001525878906 | 3111998 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123406 | 2013-09-19 | 45.345001220703125 | 46.44499969482422 | 46.44499969482422 | 45.29999923706055 | 1980234 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123405 | 2013-09-18 | 45.099998474121094 | 45.099998474121094 | 45.39500045776367 | 44.85499954223633 | 1442157 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123404 | 2013-09-17 | 45.400001525878906 | 45.08000183105469 | 45.54999923706055 | 44.91999816894531 | 1762082 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134142 | 2013-09-16 | 45.400001525878906 | 45.08000183105469 | 45.54999923706055 | 44.91999816894531 | 1762082 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123403 | 2013-09-14 | 45.29999923706055 | 44.80500030517578 | 45.29999923706055 | 44.61000061035156 | 1764052 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123402 | 2013-09-13 | 46.06999969482422 | 45.25 | 46.165000915527344 | 45.040000915527344 | 2199128 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123401 | 2013-09-12 | 46.255001068115234 | 46.005001068115234 | 46.724998474121094 | 45.95000076293945 | 2152736 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123400 | 2013-09-11 | 45.779998779296875 | 46.345001220703125 | 46.63999938964844 | 45.599998474121094 | 2307247 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123399 | 2013-09-10 | 45.11000061035156 | 45.47999954223633 | 45.47999954223633 | 45.02000045776367 | 1099409 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134141 | 2013-09-09 | 45.11000061035156 | 45.47999954223633 | 45.47999954223633 | 45.02000045776367 | 1099409 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123398 | 2013-09-07 | 44.875 | 45.38999938964844 | 45.400001525878906 | 44.685001373291016 | 1589466 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123397 | 2013-09-06 | 44.619998931884766 | 45.09000015258789 | 45.1150016784668 | 44.61000061035156 | 1387417 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123396 | 2013-09-05 | 44.290000915527344 | 44.625 | 44.78499984741211 | 43.779998779296875 | 1656457 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123395 | 2013-09-04 | 44.79499816894531 | 44.310001373291016 | 44.79499816894531 | 43.900001525878906 | 1478516 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123394 | 2013-09-03 | 44.060001373291016 | 44.650001525878906 | 44.75 | 43.95000076293945 | 1731031 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134140 | 2013-09-02 | 44.060001373291016 | 44.650001525878906 | 44.75 | 43.95000076293945 | 1731031 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123393 | 2013-08-31 | 43.76499938964844 | 43.60499954223633 | 43.88999938964844 | 43.5 | 2248019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123392 | 2013-08-30 | 43.0099983215332 | 43.404998779296875 | 43.525001525878906 | 42.814998626708984 | 1784353 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123391 | 2013-08-29 | 43.505001068115234 | 42.689998626708984 | 43.58000183105469 | 42.30500030517578 | 2907332 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123390 | 2013-08-28 | 44.39500045776367 | 43.775001525878906 | 44.400001525878906 | 43.6150016784668 | 2862768 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123389 | 2013-08-27 | 44.625 | 44.505001068115234 | 44.650001525878906 | 43.974998474121094 | 597311 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134139 | 2013-08-26 | 44.625 | 44.505001068115234 | 44.650001525878906 | 43.974998474121094 | 597311 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123388 | 2013-08-24 | 44.14500045776367 | 44.45000076293945 | 44.564998626708984 | 43.790000915527344 | 989546 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123387 | 2013-08-23 | 43.6349983215332 | 43.994998931884766 | 44.17499923706055 | 43.54499816894531 | 2017260 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123386 | 2013-08-22 | 44.18000030517578 | 43.46500015258789 | 44.2599983215332 | 43.46500015258789 | 1385074 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123385 | 2013-08-21 | 44.79499816894531 | 43.939998626708984 | 44.869998931884766 | 43.70000076293945 | 1950154 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123384 | 2013-08-20 | 45.38999938964844 | 44.880001068115234 | 45.39500045776367 | 44.78499984741211 | 1204341 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134138 | 2013-08-19 | 45.38999938964844 | 44.880001068115234 | 45.39500045776367 | 44.78499984741211 | 1204341 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123383 | 2013-08-17 | 45.29999923706055 | 45.20500183105469 | 45.380001068115234 | 44.650001525878906 | 2234531 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123382 | 2013-08-16 | 45.04999923706055 | 45.11000061035156 | 45.5 | 44.70000076293945 | 1771952 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123381 | 2013-08-15 | 44.900001525878906 | 45.04999923706055 | 45.41999816894531 | 44.68000030517578 | 2131129 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123380 | 2013-08-14 | 45.0 | 44.54499816894531 | 45.255001068115234 | 44.42499923706055 | 1780375 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123379 | 2013-08-13 | 46.04999923706055 | 44.939998626708984 | 46.099998474121094 | 44.915000915527344 | 1684855 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134137 | 2013-08-12 | 46.04999923706055 | 44.939998626708984 | 46.099998474121094 | 44.915000915527344 | 1684855 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123378 | 2013-08-10 | 46.0 | 45.95500183105469 | 46.03499984741211 | 45.334999084472656 | 1557013 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123377 | 2013-08-09 | 45.75 | 45.83000183105469 | 45.91999816894531 | 45.3849983215332 | 1489360 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123376 | 2013-08-08 | 45.505001068115234 | 45.619998931884766 | 45.7400016784668 | 45.130001068115234 | 2214203 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123375 | 2013-08-07 | 44.900001525878906 | 45.404998779296875 | 45.46500015258789 | 44.79999923706055 | 2804882 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123374 | 2013-08-06 | 45.220001220703125 | 44.790000915527344 | 45.224998474121094 | 44.790000915527344 | 2058881 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134136 | 2013-08-05 | 45.220001220703125 | 44.790000915527344 | 45.224998474121094 | 44.790000915527344 | 2058881 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123373 | 2013-08-03 | 45.5099983215332 | 45.084999084472656 | 45.5099983215332 | 44.73500061035156 | 1835817 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123372 | 2013-08-02 | 45.5 | 45.275001525878906 | 45.709999084472656 | 45.04999923706055 | 2567179 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123371 | 2013-08-01 | 45.4900016784668 | 44.8849983215332 | 45.75 | 44.2599983215332 | 4373537 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123370 | 2013-07-31 | 44.45000076293945 | 44.27000045776367 | 44.72999954223633 | 44.14500045776367 | 2328383 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123369 | 2013-07-30 | 44.26499938964844 | 44.345001220703125 | 44.44499969482422 | 44.18000030517578 | 3242432 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134135 | 2013-07-29 | 44.26499938964844 | 44.345001220703125 | 44.44499969482422 | 44.18000030517578 | 3242432 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123368 | 2013-07-27 | 43.9900016784668 | 44.16999816894531 | 44.470001220703125 | 43.599998474121094 | 3025523 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123367 | 2013-07-26 | 42.435001373291016 | 43.45000076293945 | 43.48500061035156 | 42.369998931884766 | 2858520 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123366 | 2013-07-25 | 42.209999084472656 | 42.31999969482422 | 42.494998931884766 | 41.95000076293945 | 2450219 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123365 | 2013-07-24 | 42.630001068115234 | 42.22999954223633 | 42.73500061035156 | 42.22999954223633 | 1485092 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123364 | 2013-07-23 | 42.77000045776367 | 42.56999969482422 | 42.77000045776367 | 42.30500030517578 | 1081362 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134134 | 2013-07-22 | 42.77000045776367 | 42.56999969482422 | 42.77000045776367 | 42.30500030517578 | 1081362 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123363 | 2013-07-20 | 42.290000915527344 | 42.63999938964844 | 42.709999084472656 | 42.1349983215332 | 2786970 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123362 | 2013-07-19 | 41.76499938964844 | 42.21500015258789 | 42.2599983215332 | 41.60499954223633 | 2373882 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123361 | 2013-07-18 | 41.974998474121094 | 41.65999984741211 | 42.185001373291016 | 41.18000030517578 | 2747420 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123360 | 2013-07-17 | 41.84000015258789 | 41.625 | 41.939998626708984 | 41.28499984741211 | 1655139 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123359 | 2013-07-16 | 41.470001220703125 | 41.84000015258789 | 41.94499969482422 | 41.41999816894531 | 1646518 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134133 | 2013-07-15 | 41.470001220703125 | 41.84000015258789 | 41.94499969482422 | 41.41999816894531 | 1646518 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123358 | 2013-07-13 | 41.57500076293945 | 41.27000045776367 | 41.79999923706055 | 40.8849983215332 | 1853044 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123357 | 2013-07-12 | 41.994998931884766 | 41.36000061035156 | 42.18000030517578 | 41.130001068115234 | 2152178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123356 | 2013-07-11 | 41.70000076293945 | 41.5099983215332 | 41.88999938964844 | 41.119998931884766 | 1634191 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123355 | 2013-07-10 | 42.0 | 41.724998474121094 | 42.0 | 41.54999923706055 | 1540284 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123354 | 2013-07-09 | 41.6150016784668 | 41.65999984741211 | 42.040000915527344 | 41.56999969482422 | 2096223 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134132 | 2013-07-08 | 41.6150016784668 | 41.65999984741211 | 42.040000915527344 | 41.56999969482422 | 2096223 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123353 | 2013-07-06 | 41.71500015258789 | 41.20000076293945 | 41.849998474121094 | 41.03499984741211 | 1684359 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123352 | 2013-07-05 | 40.51499938964844 | 41.70000076293945 | 41.70000076293945 | 40.18000030517578 | 2609682 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123351 | 2013-07-04 | 40.5 | 40.23500061035156 | 40.665000915527344 | 39.88999938964844 | 2431894 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123350 | 2013-07-03 | 41.5 | 40.790000915527344 | 41.5 | 40.7400016784668 | 1876329 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123349 | 2013-07-02 | 41.435001373291016 | 41.209999084472656 | 42.09000015258789 | 41.209999084472656 | 3082547 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134131 | 2013-07-01 | 41.435001373291016 | 41.209999084472656 | 42.09000015258789 | 41.209999084472656 | 3082547 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123348 | 2013-06-29 | 41.79499816894531 | 41.064998626708984 | 42.275001525878906 | 41.064998626708984 | 3061937 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123347 | 2013-06-28 | 41.3849983215332 | 41.560001373291016 | 41.79499816894531 | 41.22999954223633 | 2379185 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123346 | 2013-06-27 | 40.68000030517578 | 41.369998931884766 | 41.494998931884766 | 40.20000076293945 | 2844191 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123345 | 2013-06-26 | 40.0 | 40.744998931884766 | 40.790000915527344 | 39.79999923706055 | 2472854 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123344 | 2013-06-25 | 40.560001373291016 | 39.61000061035156 | 40.95000076293945 | 39.46500015258789 | 3744579 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134130 | 2013-06-24 | 40.560001373291016 | 39.61000061035156 | 40.95000076293945 | 39.46500015258789 | 3744579 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123343 | 2013-06-22 | 41.8849983215332 | 40.75 | 41.88999938964844 | 40.75 | 7417179 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123342 | 2013-06-21 | 41.5 | 41.26499938964844 | 41.83000183105469 | 41.09000015258789 | 3941456 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123341 | 2013-06-20 | 43.150001525878906 | 42.30500030517578 | 43.150001525878906 | 42.130001068115234 | 3200605 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123340 | 2013-06-19 | 43.244998931884766 | 43.150001525878906 | 43.60499954223633 | 42.91999816894531 | 1989500 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123339 | 2013-06-18 | 43.099998474121094 | 43.0 | 43.900001525878906 | 42.8650016784668 | 2312405 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134129 | 2013-06-17 | 43.099998474121094 | 43.0 | 43.900001525878906 | 42.8650016784668 | 2312405 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123338 | 2013-06-15 | 43.48500061035156 | 42.84000015258789 | 43.5 | 42.5 | 2010989 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123337 | 2013-06-14 | 42.28499984741211 | 43.005001068115234 | 43.150001525878906 | 42.084999084472656 | 2080705 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123336 | 2013-06-13 | 42.56999969482422 | 42.994998931884766 | 43.4900016784668 | 42.56999969482422 | 2271884 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123335 | 2013-06-12 | 42.97999954223633 | 42.334999084472656 | 42.994998931884766 | 41.970001220703125 | 2329885 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123334 | 2013-06-11 | 43.415000915527344 | 43.0099983215332 | 43.810001373291016 | 42.880001068115234 | 1695879 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134128 | 2013-06-10 | 43.415000915527344 | 43.0099983215332 | 43.810001373291016 | 42.880001068115234 | 1695879 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123333 | 2013-06-08 | 41.775001525878906 | 43.42499923706055 | 43.689998626708984 | 41.775001525878906 | 2726368 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123332 | 2013-06-07 | 42.44499969482422 | 41.91999816894531 | 42.68000030517578 | 41.91999816894531 | 1737282 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123331 | 2013-06-06 | 43.20000076293945 | 42.44499969482422 | 43.34000015258789 | 42.435001373291016 | 1896826 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123330 | 2013-06-05 | 44.345001220703125 | 43.32500076293945 | 44.36000061035156 | 43.13999938964844 | 1547071 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123329 | 2013-06-04 | 44.04999923706055 | 43.3849983215332 | 44.224998474121094 | 43.3849983215332 | 2430425 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134127 | 2013-06-03 | 44.04999923706055 | 43.3849983215332 | 44.224998474121094 | 43.3849983215332 | 2430425 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123328 | 2013-06-01 | 43.9900016784668 | 44.45000076293945 | 44.45000076293945 | 42.869998931884766 | 10733430 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123327 | 2013-05-31 | 43.994998931884766 | 44.244998931884766 | 44.79999923706055 | 43.900001525878906 | 1970093 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123326 | 2013-05-30 | 43.689998626708984 | 44.20000076293945 | 44.67499923706055 | 43.150001525878906 | 4228263 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123325 | 2013-05-29 | 42.939998626708984 | 43.79999923706055 | 43.79999923706055 | 42.689998626708984 | 2690521 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123324 | 2013-05-28 | 42.78499984741211 | 42.595001220703125 | 42.85499954223633 | 42.39500045776367 | 826325 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134126 | 2013-05-27 | 42.78499984741211 | 42.595001220703125 | 42.85499954223633 | 42.39500045776367 | 826325 | 2025-10-27 00:10 | 2025-10-27 00:10 |
| 123323 | 2013-05-25 | 42.44499969482422 | 42.525001525878906 | 42.59000015258789 | 42.10499954223633 | 1384365 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123322 | 2013-05-24 | 42.5099983215332 | 42.02000045776367 | 42.81999969482422 | 41.80500030517578 | 2714654 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123321 | 2013-05-23 | 43.189998626708984 | 43.099998474121094 | 43.349998474121094 | 42.7599983215332 | 1737715 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123320 | 2013-05-22 | 43.165000915527344 | 43.07500076293945 | 43.29999923706055 | 42.685001373291016 | 2153559 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123319 | 2013-05-21 | 43.29999923706055 | 43.165000915527344 | 43.334999084472656 | 42.625 | 1394240 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134125 | 2013-05-20 | 43.29999923706055 | 43.165000915527344 | 43.334999084472656 | 42.625 | 1394240 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123318 | 2013-05-18 | 43.29499816894531 | 43.29999923706055 | 43.369998931884766 | 42.900001525878906 | 3449904 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123317 | 2013-05-17 | 42.939998626708984 | 43.29999923706055 | 43.494998931884766 | 42.83000183105469 | 2513485 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123316 | 2013-05-16 | 42.904998779296875 | 43.1150016784668 | 43.349998474121094 | 42.78499984741211 | 2846366 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123315 | 2013-05-15 | 41.79999923706055 | 42.439998626708984 | 42.54999923706055 | 41.584999084472656 | 4563592 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123314 | 2013-05-14 | 41.67499923706055 | 41.20000076293945 | 41.89500045776367 | 40.849998474121094 | 2600409 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134124 | 2013-05-13 | 41.67499923706055 | 41.20000076293945 | 41.89500045776367 | 40.849998474121094 | 2600409 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123313 | 2013-05-11 | 41.60499954223633 | 41.5099983215332 | 41.8650016784668 | 41.22999954223633 | 2277938 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123312 | 2013-05-10 | 41.38999938964844 | 41.334999084472656 | 41.584999084472656 | 41.04999923706055 | 1391174 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123311 | 2013-05-09 | 40.66999816894531 | 41.25 | 41.48500061035156 | 40.66999816894531 | 1972279 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123310 | 2013-05-08 | 40.4900016784668 | 40.724998474121094 | 41.154998779296875 | 40.470001220703125 | 1867659 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123309 | 2013-05-07 | 40.68000030517578 | 40.724998474121094 | 40.94499969482422 | 40.51499938964844 | 733349 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134123 | 2013-05-06 | 40.68000030517578 | 40.724998474121094 | 40.94499969482422 | 40.51499938964844 | 733349 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123308 | 2013-05-04 | 40.41999816894531 | 40.849998474121094 | 40.95500183105469 | 40.165000915527344 | 1962660 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123307 | 2013-05-03 | 40.0 | 40.35499954223633 | 40.67499923706055 | 39.80500030517578 | 2341439 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134122 | 2013-05-02 | 40.0 | 40.35499954223633 | 40.67499923706055 | 39.80500030517578 | 2341439 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123306 | 2013-05-01 | 40.19499969482422 | 40.10499954223633 | 40.29499816894531 | 39.66999816894531 | 2391942 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123305 | 2013-04-30 | 40.0 | 39.8650016784668 | 40.369998931884766 | 39.79999923706055 | 2619732 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134121 | 2013-04-29 | 40.0 | 39.8650016784668 | 40.369998931884766 | 39.79999923706055 | 2619732 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123304 | 2013-04-27 | 39.900001525878906 | 40.0 | 40.11000061035156 | 39.650001525878906 | 5060324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123303 | 2013-04-26 | 41.05500030517578 | 40.650001525878906 | 41.25 | 40.369998931884766 | 2138015 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123302 | 2013-04-25 | 40.82500076293945 | 40.90999984741211 | 41.02000045776367 | 40.1150016784668 | 2604375 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123301 | 2013-04-24 | 39.630001068115234 | 40.6150016784668 | 40.75 | 39.52000045776367 | 4458794 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123300 | 2013-04-23 | 40.5 | 39.39500045776367 | 40.59000015258789 | 39.20000076293945 | 3274549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134120 | 2013-04-22 | 40.5 | 39.39500045776367 | 40.59000015258789 | 39.20000076293945 | 3274549 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123299 | 2013-04-20 | 39.20000076293945 | 39.93000030517578 | 39.93000030517578 | 38.849998474121094 | 4647286 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123298 | 2013-04-19 | 39.0 | 38.79499816894531 | 39.09000015258789 | 38.58000183105469 | 4213754 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123297 | 2013-04-18 | 38.5 | 39.0 | 39.29999923706055 | 38.41999816894531 | 13373819 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123296 | 2013-04-17 | 37.165000915527344 | 37.19499969482422 | 37.88999938964844 | 37.04499816894531 | 2086546 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123295 | 2013-04-16 | 37.52000045776367 | 37.505001068115234 | 37.72999954223633 | 37.25 | 1807212 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134119 | 2013-04-15 | 37.52000045776367 | 37.505001068115234 | 37.72999954223633 | 37.25 | 1807212 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123294 | 2013-04-13 | 38.255001068115234 | 37.654998779296875 | 38.3849983215332 | 37.18000030517578 | 2483289 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123293 | 2013-04-12 | 38.279998779296875 | 38.380001068115234 | 38.58000183105469 | 38.154998779296875 | 2367993 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123292 | 2013-04-11 | 37.79999923706055 | 38.474998474121094 | 38.474998474121094 | 37.619998931884766 | 3309975 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123291 | 2013-04-10 | 37.0 | 37.599998474121094 | 38.189998626708984 | 36.91999816894531 | 10143905 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123290 | 2013-04-09 | 38.279998779296875 | 38.709999084472656 | 39.404998779296875 | 38.2400016784668 | 2451022 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134118 | 2013-04-08 | 38.279998779296875 | 38.709999084472656 | 39.404998779296875 | 38.2400016784668 | 2451022 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123289 | 2013-04-06 | 39.01499938964844 | 38.279998779296875 | 39.279998779296875 | 37.845001220703125 | 3755064 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123288 | 2013-04-05 | 40.0 | 39.25 | 40.39500045776367 | 39.13999938964844 | 3950693 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123287 | 2013-04-04 | 41.05500030517578 | 40.334999084472656 | 41.290000915527344 | 40.334999084472656 | 2481741 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123286 | 2013-04-03 | 39.93000030517578 | 41.1150016784668 | 41.22999954223633 | 39.900001525878906 | 2830362 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134117 | 2013-04-02 | 39.93000030517578 | 41.1150016784668 | 41.22999954223633 | 39.900001525878906 | 2830362 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123285 | 2013-03-29 | 39.72999954223633 | 39.70000076293945 | 39.86000061035156 | 38.505001068115234 | 3368033 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123284 | 2013-03-28 | 40.5 | 39.665000915527344 | 40.84000015258789 | 39.47999954223633 | 3328435 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123283 | 2013-03-27 | 41.650001525878906 | 40.92499923706055 | 42.099998474121094 | 40.880001068115234 | 1983067 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123282 | 2013-03-26 | 41.869998931884766 | 41.45500183105469 | 42.29499816894531 | 41.2599983215332 | 2238240 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123281 | 2013-03-23 | 40.45000076293945 | 41.349998474121094 | 41.810001373291016 | 39.880001068115234 | 2213734 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123280 | 2013-03-22 | 41.1349983215332 | 40.63999938964844 | 41.2400016784668 | 40.404998779296875 | 2222087 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123279 | 2013-03-21 | 41.66999816894531 | 41.35499954223633 | 41.88999938964844 | 40.52000045776367 | 2799679 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123278 | 2013-03-20 | 42.04999923706055 | 41.689998626708984 | 42.1150016784668 | 41.439998626708984 | 2393816 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123277 | 2013-03-19 | 41.900001525878906 | 42.04999923706055 | 42.52000045776367 | 41.55500030517578 | 5375988 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123276 | 2013-03-16 | 41.849998474121094 | 42.584999084472656 | 42.584999084472656 | 40.81999969482422 | 26899993 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123275 | 2013-03-15 | 41.91999816894531 | 41.94499969482422 | 42.18000030517578 | 41.650001525878906 | 2559767 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123274 | 2013-03-14 | 40.529998779296875 | 41.79999923706055 | 41.98500061035156 | 40.41999816894531 | 2582988 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123273 | 2013-03-13 | 40.224998474121094 | 41.1150016784668 | 41.375 | 40.220001220703125 | 1910965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123272 | 2013-03-12 | 39.88999938964844 | 40.52000045776367 | 40.849998474121094 | 39.525001525878906 | 1930375 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123271 | 2013-03-09 | 39.79999923706055 | 40.0 | 40.290000915527344 | 39.709999084472656 | 2145118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123270 | 2013-03-08 | 39.5 | 39.9900016784668 | 40.290000915527344 | 39.46500015258789 | 2442476 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123269 | 2013-03-07 | 39.165000915527344 | 39.435001373291016 | 39.95000076293945 | 39.15999984741211 | 2007919 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123268 | 2013-03-06 | 40.0 | 39.400001525878906 | 40.04999923706055 | 39.20000076293945 | 2347769 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123267 | 2013-03-05 | 38.900001525878906 | 39.900001525878906 | 40.0 | 38.70500183105469 | 2724613 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123266 | 2013-03-02 | 39.2400016784668 | 38.95000076293945 | 39.98500061035156 | 38.435001373291016 | 2734471 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123265 | 2013-03-01 | 38.0 | 39.18000030517578 | 39.25 | 37.52000045776367 | 7819501 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123264 | 2013-02-28 | 36.400001525878906 | 37.13999938964844 | 37.73500061035156 | 36.05500030517578 | 7513622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123263 | 2013-02-27 | 34.65999984741211 | 34.8650016784668 | 35.2599983215332 | 34.33000183105469 | 1866903 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123262 | 2013-02-26 | 36.0 | 35.540000915527344 | 36.185001373291016 | 35.43000030517578 | 1311746 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123261 | 2013-02-23 | 35.5 | 35.88999938964844 | 35.88999938964844 | 34.5 | 1835389 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123260 | 2013-02-22 | 35.810001373291016 | 35.29999923706055 | 35.98500061035156 | 35.119998931884766 | 1539162 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123259 | 2013-02-21 | 35.75 | 36.25 | 36.79999923706055 | 35.29999923706055 | 2201378 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123258 | 2013-02-20 | 35.10499954223633 | 35.7599983215332 | 35.779998779296875 | 34.95000076293945 | 1539428 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123257 | 2013-02-19 | 34.78499984741211 | 35.20000076293945 | 35.2599983215332 | 34.689998626708984 | 1022608 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123256 | 2013-02-16 | 34.380001068115234 | 34.89500045776367 | 35.10499954223633 | 34.349998474121094 | 1513167 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123255 | 2013-02-15 | 35.18000030517578 | 34.8849983215332 | 35.30500030517578 | 34.8849983215332 | 1219593 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123254 | 2013-02-14 | 34.994998931884766 | 35.17499923706055 | 35.244998931884766 | 34.720001220703125 | 1060598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123253 | 2013-02-13 | 34.849998474121094 | 34.970001220703125 | 34.994998931884766 | 34.58000183105469 | 1232483 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123252 | 2013-02-12 | 34.54999923706055 | 34.76499938964844 | 34.89500045776367 | 34.33000183105469 | 1068344 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123251 | 2013-02-09 | 35.29999923706055 | 35.04499816894531 | 35.41999816894531 | 34.8650016784668 | 1066617 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123250 | 2013-02-08 | 34.73500061035156 | 35.30500030517578 | 35.44499969482422 | 34.720001220703125 | 1507660 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123249 | 2013-02-07 | 34.939998626708984 | 34.82500076293945 | 35.51499938964844 | 34.73500061035156 | 1718348 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123248 | 2013-02-06 | 34.939998626708984 | 34.935001373291016 | 35.22999954223633 | 34.599998474121094 | 1378391 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123247 | 2013-02-05 | 35.02000045776367 | 34.81999969482422 | 35.189998626708984 | 34.334999084472656 | 1943529 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123246 | 2013-02-02 | 34.470001220703125 | 35.189998626708984 | 35.529998779296875 | 34.42499923706055 | 2514467 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123245 | 2013-02-01 | 34.25 | 34.60499954223633 | 34.97999954223633 | 34.130001068115234 | 1727525 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123244 | 2013-01-31 | 35.29999923706055 | 34.38999938964844 | 35.400001525878906 | 33.5099983215332 | 2944976 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123243 | 2013-01-30 | 35.75 | 35.29999923706055 | 35.79499816894531 | 35.22999954223633 | 1880214 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123242 | 2013-01-29 | 34.654998779296875 | 35.73500061035156 | 35.974998474121094 | 34.54499816894531 | 3371623 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123241 | 2013-01-26 | 34.744998931884766 | 34.78499984741211 | 34.86000061035156 | 34.415000915527344 | 1689842 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123240 | 2013-01-25 | 34.720001220703125 | 34.685001373291016 | 34.849998474121094 | 34.314998626708984 | 1724079 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123239 | 2013-01-24 | 34.900001525878906 | 34.755001068115234 | 34.974998474121094 | 34.334999084472656 | 1872351 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123238 | 2013-01-23 | 34.400001525878906 | 35.0 | 35.1349983215332 | 34.314998626708984 | 2977038 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123237 | 2013-01-22 | 34.75 | 34.310001373291016 | 34.869998931884766 | 33.939998626708984 | 2382636 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123236 | 2013-01-19 | 33.9900016784668 | 34.599998474121094 | 34.78499984741211 | 33.81999969482422 | 5204481 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123235 | 2013-01-18 | 32.400001525878906 | 33.70000076293945 | 33.90999984741211 | 32.400001525878906 | 3856408 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123234 | 2013-01-17 | 32.0 | 32.435001373291016 | 32.584999084472656 | 31.934999465942383 | 2185092 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123233 | 2013-01-16 | 31.950000762939453 | 32.14500045776367 | 32.439998626708984 | 31.90999984741211 | 1392018 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123232 | 2013-01-15 | 32.32500076293945 | 32.150001525878906 | 32.39500045776367 | 31.989999771118164 | 1092963 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123231 | 2013-01-12 | 32.04499816894531 | 32.29499816894531 | 32.630001068115234 | 31.9950008392334 | 1576004 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123230 | 2013-01-11 | 32.16999816894531 | 32.040000915527344 | 32.79499816894531 | 31.864999771118164 | 2658918 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123229 | 2013-01-10 | 31.0 | 32.125 | 32.17499923706055 | 30.96500015258789 | 3491140 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123228 | 2013-01-09 | 30.90999984741211 | 30.924999237060547 | 31.184999465942383 | 30.795000076293945 | 1846342 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123227 | 2013-01-08 | 30.850000381469727 | 30.75 | 31.010000228881836 | 30.735000610351562 | 1370626 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123226 | 2013-01-05 | 30.2549991607666 | 30.799999237060547 | 30.850000381469727 | 30.100000381469727 | 1547823 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123225 | 2013-01-04 | 30.0 | 30.200000762939453 | 30.225000381469727 | 29.899999618530273 | 802652 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123224 | 2013-01-03 | 30.0 | 30.065000534057617 | 30.329999923706055 | 29.8799991607666 | 1526764 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123223 | 2013-01-01 | 29.290000915527344 | 29.5 | 29.6299991607666 | 29.25 | 474607 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123222 | 2012-12-29 | 29.774999618530273 | 29.395000457763672 | 29.829999923706055 | 29.350000381469727 | 836694 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123221 | 2012-12-28 | 29.440000534057617 | 29.635000228881836 | 29.920000076293945 | 29.43000030517578 | 836124 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123220 | 2012-12-25 | 30.139999389648438 | 29.760000228881836 | 30.190000534057617 | 29.600000381469727 | 708557 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123219 | 2012-12-22 | 29.6200008392334 | 29.9950008392334 | 30.06999969482422 | 29.6200008392334 | 2355747 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123218 | 2012-12-21 | 29.780000686645508 | 29.8700008392334 | 30.0 | 29.729999542236328 | 1385987 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123217 | 2012-12-20 | 29.9950008392334 | 30.0 | 30.0 | 29.704999923706055 | 1544053 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123216 | 2012-12-19 | 29.219999313354492 | 29.864999771118164 | 29.864999771118164 | 29.165000915527344 | 2372440 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123215 | 2012-12-18 | 28.959999084472656 | 29.110000610351562 | 29.21500015258789 | 28.864999771118164 | 1485552 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123214 | 2012-12-15 | 29.204999923706055 | 28.920000076293945 | 29.3799991607666 | 28.920000076293945 | 1915252 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123213 | 2012-12-14 | 29.299999237060547 | 29.239999771118164 | 29.399999618530273 | 29.139999389648438 | 1498285 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123212 | 2012-12-13 | 29.315000534057617 | 29.40999984741211 | 29.489999771118164 | 29.045000076293945 | 1434592 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123211 | 2012-12-12 | 29.55500030517578 | 29.364999771118164 | 29.65999984741211 | 29.364999771118164 | 1484050 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123210 | 2012-12-11 | 29.565000534057617 | 29.65999984741211 | 29.780000686645508 | 26.649999618530273 | 1885581 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123209 | 2012-12-08 | 29.459999084472656 | 29.795000076293945 | 29.795000076293945 | 29.420000076293945 | 2335390 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123208 | 2012-12-07 | 28.850000381469727 | 29.399999618530273 | 29.594999313354492 | 28.65999984741211 | 10435104 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123207 | 2012-12-06 | 26.950000762939453 | 27.229999542236328 | 27.354999542236328 | 26.7549991607666 | 2912112 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123206 | 2012-12-05 | 26.65999984741211 | 26.575000762939453 | 27.44499969482422 | 26.049999237060547 | 6851889 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123205 | 2012-12-04 | 26.204999923706055 | 26.44499969482422 | 26.690000534057617 | 26.09000015258789 | 3296615 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123204 | 2012-12-01 | 25.264999389648438 | 25.889999389648438 | 25.889999389648438 | 25.260000228881836 | 2765120 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123203 | 2012-11-30 | 24.989999771118164 | 25.295000076293945 | 25.475000381469727 | 24.950000762939453 | 1738984 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123202 | 2012-11-29 | 24.399999618530273 | 24.80500030517578 | 24.950000762939453 | 24.389999389648438 | 1974714 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123201 | 2012-11-28 | 24.65999984741211 | 24.385000228881836 | 24.850000381469727 | 24.264999389648438 | 1813388 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123200 | 2012-11-27 | 24.670000076293945 | 24.565000534057617 | 24.924999237060547 | 24.309999465942383 | 2143606 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123199 | 2012-11-24 | 25.100000381469727 | 24.895000457763672 | 25.149999618530273 | 24.2549991607666 | 3054774 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123198 | 2012-11-23 | 25.5 | 25.239999771118164 | 25.610000610351562 | 25.174999237060547 | 1503444 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123197 | 2012-11-22 | 25.3799991607666 | 25.405000686645508 | 25.510000228881836 | 25.1299991607666 | 1375050 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123196 | 2012-11-21 | 25.415000915527344 | 25.485000610351562 | 25.579999923706055 | 25.2450008392334 | 1606858 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123195 | 2012-11-20 | 25.59000015258789 | 25.579999923706055 | 25.770000457763672 | 25.295000076293945 | 1600611 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123194 | 2012-11-17 | 25.05500030517578 | 25.170000076293945 | 25.3799991607666 | 24.96500015258789 | 2676182 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123193 | 2012-11-16 | 25.700000762939453 | 25.09000015258789 | 25.764999389648438 | 25.010000228881836 | 2471689 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123192 | 2012-11-15 | 26.0049991607666 | 25.850000381469727 | 26.114999771118164 | 25.5 | 2459406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123191 | 2012-11-14 | 26.010000228881836 | 26.184999465942383 | 26.354999542236328 | 26.010000228881836 | 1688301 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123190 | 2012-11-13 | 26.18000030517578 | 26.114999771118164 | 26.235000610351562 | 25.850000381469727 | 1884789 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123189 | 2012-11-10 | 26.25 | 26.31999969482422 | 26.540000915527344 | 26.174999237060547 | 1819978 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123188 | 2012-11-09 | 27.600000381469727 | 26.100000381469727 | 27.610000610351562 | 26.0 | 4514272 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123187 | 2012-11-08 | 27.579999923706055 | 27.229999542236328 | 27.639999389648438 | 27.045000076293945 | 1680263 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123186 | 2012-11-07 | 27.219999313354492 | 27.434999465942383 | 27.4950008392334 | 27.104999542236328 | 1214056 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123185 | 2012-11-06 | 27.405000686645508 | 27.219999313354492 | 27.559999465942383 | 27.1200008392334 | 1296378 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123184 | 2012-11-03 | 27.5 | 27.450000762939453 | 27.545000076293945 | 27.09000015258789 | 1595770 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123183 | 2012-11-02 | 27.479999542236328 | 27.5 | 27.600000381469727 | 27.329999923706055 | 1079283 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123182 | 2012-11-01 | 27.44499969482422 | 27.40999984741211 | 27.565000534057617 | 27.375 | 1305590 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123181 | 2012-10-31 | 27.1200008392334 | 27.405000686645508 | 27.405000686645508 | 27.020000457763672 | 1072198 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123180 | 2012-10-30 | 27.0 | 27.125 | 27.315000534057617 | 26.899999618530273 | 1012611 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123179 | 2012-10-27 | 26.59000015258789 | 27.1200008392334 | 27.18000030517578 | 26.4950008392334 | 1781758 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123178 | 2012-10-26 | 26.520000457763672 | 26.7450008392334 | 27.225000381469727 | 26.520000457763672 | 2344427 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123177 | 2012-10-25 | 25.954999923706055 | 26.600000381469727 | 26.639999389648438 | 25.8799991607666 | 2440673 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123176 | 2012-10-24 | 26.44499969482422 | 25.8700008392334 | 26.510000228881836 | 25.809999465942383 | 2878980 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123175 | 2012-10-23 | 26.75 | 26.55500030517578 | 26.844999313354492 | 26.40999984741211 | 1785549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134116 | 2012-10-22 | 26.75 | 26.55500030517578 | 26.844999313354492 | 26.40999984741211 | 1785549 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123174 | 2012-10-20 | 26.899999618530273 | 26.795000076293945 | 26.954999923706055 | 26.614999771118164 | 1849862 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123173 | 2012-10-19 | 26.905000686645508 | 26.9950008392334 | 27.1299991607666 | 26.649999618530273 | 1604898 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123172 | 2012-10-18 | 26.75 | 27.0 | 27.0 | 26.649999618530273 | 1843135 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123171 | 2012-10-17 | 26.899999618530273 | 26.649999618530273 | 26.899999618530273 | 26.420000076293945 | 1791519 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123170 | 2012-10-16 | 26.239999771118164 | 26.635000228881836 | 26.850000381469727 | 26.21500015258789 | 2203563 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134115 | 2012-10-15 | 26.239999771118164 | 26.635000228881836 | 26.850000381469727 | 26.21500015258789 | 2203563 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123169 | 2012-10-13 | 27.0 | 26.34000015258789 | 27.0 | 26.34000015258789 | 2764228 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123168 | 2012-10-12 | 27.610000610351562 | 27.174999237060547 | 27.799999237060547 | 27.0 | 5196473 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123167 | 2012-10-11 | 25.899999618530273 | 27.479999542236328 | 27.56999969482422 | 25.899999618530273 | 19108930 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123166 | 2012-10-10 | 26.260000228881836 | 26.100000381469727 | 26.850000381469727 | 25.854999542236328 | 4158458 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123165 | 2012-10-09 | 26.440000534057617 | 26.25 | 26.6200008392334 | 26.110000610351562 | 2745730 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134114 | 2012-10-08 | 26.440000534057617 | 26.25 | 26.6200008392334 | 26.110000610351562 | 2745730 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123164 | 2012-10-06 | 25.96500015258789 | 26.479999542236328 | 27.540000915527344 | 25.94499969482422 | 6541314 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123163 | 2012-10-05 | 25.844999313354492 | 25.899999618530273 | 26.03499984741211 | 25.674999237060547 | 2376598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123162 | 2012-10-04 | 25.5 | 25.6299991607666 | 25.950000762939453 | 25.25 | 1924271 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123161 | 2012-10-03 | 24.940000534057617 | 25.565000534057617 | 25.850000381469727 | 24.809999465942383 | 3360149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123160 | 2012-10-02 | 24.684999465942383 | 24.915000915527344 | 25.25 | 24.684999465942383 | 2849674 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134113 | 2012-10-01 | 24.684999465942383 | 24.915000915527344 | 25.25 | 24.684999465942383 | 2849674 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123159 | 2012-09-29 | 25.010000228881836 | 24.665000915527344 | 25.100000381469727 | 24.649999618530273 | 1990271 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123158 | 2012-09-28 | 24.600000381469727 | 24.850000381469727 | 24.93000030517578 | 24.299999237060547 | 1703364 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123157 | 2012-09-27 | 24.8799991607666 | 24.450000762939453 | 24.985000610351562 | 24.40999984741211 | 4254970 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123156 | 2012-09-26 | 25.065000534057617 | 25.19499969482422 | 25.420000076293945 | 24.954999923706055 | 3487438 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123155 | 2012-09-25 | 25.81999969482422 | 25.0 | 26.0 | 24.959999084472656 | 4519115 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134112 | 2012-09-24 | 25.81999969482422 | 25.0 | 26.0 | 24.959999084472656 | 4519115 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123154 | 2012-09-22 | 26.100000381469727 | 25.700000762939453 | 26.100000381469727 | 25.700000762939453 | 3285721 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123153 | 2012-09-21 | 25.604999542236328 | 25.934999465942383 | 26.084999084472656 | 25.545000076293945 | 3277559 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123152 | 2012-09-20 | 25.905000686645508 | 25.635000228881836 | 25.905000686645508 | 25.395000457763672 | 2293483 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123151 | 2012-09-19 | 25.739999771118164 | 25.739999771118164 | 25.94499969482422 | 25.649999618530273 | 2907697 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123150 | 2012-09-18 | 25.100000381469727 | 25.700000762939453 | 26.030000686645508 | 25.100000381469727 | 4093406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134111 | 2012-09-17 | 25.100000381469727 | 25.700000762939453 | 26.030000686645508 | 25.100000381469727 | 4093406 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123149 | 2012-09-15 | 25.795000076293945 | 25.30500030517578 | 26.0 | 24.915000915527344 | 11979139 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123148 | 2012-09-14 | 26.100000381469727 | 25.145000457763672 | 26.600000381469727 | 25.065000534057617 | 23288498 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123147 | 2012-09-13 | 29.690000534057617 | 28.0 | 30.780000686645508 | 27.834999084472656 | 6199668 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123146 | 2012-09-12 | 29.405000686645508 | 29.649999618530273 | 29.670000076293945 | 29.405000686645508 | 1249087 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123145 | 2012-09-11 | 30.299999237060547 | 29.559999465942383 | 30.3799991607666 | 29.475000381469727 | 1675847 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134110 | 2012-09-10 | 30.299999237060547 | 29.559999465942383 | 30.3799991607666 | 29.475000381469727 | 1675847 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123144 | 2012-09-08 | 30.604999542236328 | 30.25 | 30.799999237060547 | 30.15999984741211 | 1311653 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123143 | 2012-09-07 | 29.979999542236328 | 30.5049991607666 | 30.540000915527344 | 29.979999542236328 | 1672012 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123142 | 2012-09-06 | 29.950000762939453 | 29.934999465942383 | 30.125 | 29.780000686645508 | 1368343 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123141 | 2012-09-05 | 30.799999237060547 | 29.985000610351562 | 30.799999237060547 | 29.924999237060547 | 1240531 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123140 | 2012-09-04 | 30.31999969482422 | 30.809999465942383 | 30.809999465942383 | 30.25 | 898408 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134109 | 2012-09-03 | 30.31999969482422 | 30.809999465942383 | 30.809999465942383 | 30.25 | 898408 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123139 | 2012-09-01 | 30.155000686645508 | 30.31999969482422 | 30.485000610351562 | 30.020000457763672 | 1233000 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123138 | 2012-08-31 | 30.235000610351562 | 30.18000030517578 | 30.31999969482422 | 30.06999969482422 | 983587 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123137 | 2012-08-30 | 29.690000534057617 | 30.344999313354492 | 30.3700008392334 | 29.579999923706055 | 1240852 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123136 | 2012-08-29 | 29.5049991607666 | 29.774999618530273 | 29.850000381469727 | 29.5 | 940900 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123135 | 2012-08-28 | 29.579999923706055 | 29.6299991607666 | 29.795000076293945 | 29.479999542236328 | 766254 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134108 | 2012-08-27 | 29.579999923706055 | 29.6299991607666 | 29.795000076293945 | 29.479999542236328 | 766254 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123134 | 2012-08-25 | 29.75 | 29.600000381469727 | 29.96500015258789 | 29.299999237060547 | 1302501 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123133 | 2012-08-24 | 30.440000534057617 | 29.920000076293945 | 30.600000381469727 | 29.790000915527344 | 1520655 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123132 | 2012-08-23 | 30.520000457763672 | 30.639999389648438 | 30.68000030517578 | 30.28499984741211 | 913533 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123131 | 2012-08-22 | 30.59000015258789 | 30.71500015258789 | 30.860000610351562 | 30.479999542236328 | 1137337 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123130 | 2012-08-21 | 30.209999084472656 | 30.31999969482422 | 30.31999969482422 | 29.975000381469727 | 945435 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134107 | 2012-08-20 | 30.209999084472656 | 30.31999969482422 | 30.31999969482422 | 29.975000381469727 | 945435 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123129 | 2012-08-18 | 30.110000610351562 | 30.25 | 30.3799991607666 | 29.96500015258789 | 1057488 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123128 | 2012-08-17 | 30.520000457763672 | 30.110000610351562 | 30.549999237060547 | 30.040000915527344 | 877222 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123127 | 2012-08-16 | 30.260000228881836 | 30.405000686645508 | 30.440000534057617 | 29.96500015258789 | 571028 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123126 | 2012-08-15 | 30.440000534057617 | 30.270000457763672 | 30.46500015258789 | 30.024999618530273 | 1127365 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123125 | 2012-08-14 | 30.549999237060547 | 30.364999771118164 | 30.575000762939453 | 30.09000015258789 | 773135 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134106 | 2012-08-13 | 30.549999237060547 | 30.364999771118164 | 30.575000762939453 | 30.09000015258789 | 773135 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123124 | 2012-08-11 | 30.334999084472656 | 30.69499969482422 | 30.700000762939453 | 30.25 | 845768 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123123 | 2012-08-10 | 30.389999389648438 | 30.614999771118164 | 30.635000228881836 | 30.0 | 951000 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123122 | 2012-08-09 | 30.459999084472656 | 30.25 | 30.579999923706055 | 30.1200008392334 | 1134696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123121 | 2012-08-08 | 30.65999984741211 | 30.700000762939453 | 30.799999237060547 | 30.424999237060547 | 1063911 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123120 | 2012-08-07 | 31.024999618530273 | 30.799999237060547 | 31.200000762939453 | 30.725000381469727 | 1232425 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134105 | 2012-08-06 | 31.024999618530273 | 30.799999237060547 | 31.200000762939453 | 30.725000381469727 | 1232425 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123119 | 2012-08-04 | 30.385000228881836 | 31.200000762939453 | 31.200000762939453 | 30.25 | 1500546 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123118 | 2012-08-03 | 30.68000030517578 | 30.280000686645508 | 31.010000228881836 | 30.0049991607666 | 2543368 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123117 | 2012-08-02 | 29.350000381469727 | 31.0049991607666 | 31.049999237060547 | 29.350000381469727 | 2433155 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123116 | 2012-08-01 | 29.799999237060547 | 29.260000228881836 | 30.0 | 29.260000228881836 | 1580094 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123115 | 2012-07-31 | 30.100000381469727 | 29.71500015258789 | 30.309999465942383 | 29.334999084472656 | 1663282 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134104 | 2012-07-30 | 30.100000381469727 | 29.71500015258789 | 30.309999465942383 | 29.334999084472656 | 1663282 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123114 | 2012-07-28 | 30.0 | 29.80500030517578 | 30.5 | 29.639999389648438 | 5228486 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123113 | 2012-07-27 | 27.80500030517578 | 28.209999084472656 | 28.28499984741211 | 27.655000686645508 | 2304452 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123112 | 2012-07-26 | 28.235000610351562 | 27.895000457763672 | 28.315000534057617 | 27.84000015258789 | 1524512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123111 | 2012-07-25 | 27.954999923706055 | 28.44499969482422 | 28.520000457763672 | 27.635000228881836 | 1498888 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123110 | 2012-07-24 | 28.3799991607666 | 27.93000030517578 | 28.594999313354492 | 27.639999389648438 | 2490302 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134103 | 2012-07-23 | 28.3799991607666 | 27.93000030517578 | 28.594999313354492 | 27.639999389648438 | 2490302 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123109 | 2012-07-21 | 28.450000762939453 | 28.709999084472656 | 28.93000030517578 | 28.200000762939453 | 3803644 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123108 | 2012-07-20 | 27.55500030517578 | 27.639999389648438 | 27.639999389648438 | 27.299999237060547 | 1021175 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123107 | 2012-07-19 | 27.270000457763672 | 27.3700008392334 | 27.485000610351562 | 26.975000381469727 | 1047370 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123106 | 2012-07-18 | 27.600000381469727 | 27.059999465942383 | 27.665000915527344 | 26.979999542236328 | 1092515 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123105 | 2012-07-17 | 27.135000228881836 | 27.530000686645508 | 27.540000915527344 | 26.709999084472656 | 1513944 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134102 | 2012-07-16 | 27.135000228881836 | 27.530000686645508 | 27.540000915527344 | 26.709999084472656 | 1513944 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123104 | 2012-07-14 | 26.940000534057617 | 27.21500015258789 | 27.21500015258789 | 26.795000076293945 | 1298679 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123103 | 2012-07-13 | 26.84000015258789 | 26.790000915527344 | 26.979999542236328 | 26.610000610351562 | 2290700 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123102 | 2012-07-12 | 28.020000457763672 | 26.920000076293945 | 28.139999389648438 | 26.764999389648438 | 3690363 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123101 | 2012-07-11 | 28.459999084472656 | 28.235000610351562 | 28.56999969482422 | 28.03499984741211 | 1713525 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123100 | 2012-07-10 | 28.09000015258789 | 28.514999389648438 | 28.614999771118164 | 27.809999465942383 | 1332240 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134101 | 2012-07-09 | 28.09000015258789 | 28.514999389648438 | 28.614999771118164 | 27.809999465942383 | 1332240 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123099 | 2012-07-07 | 28.4950008392334 | 28.06999969482422 | 28.690000534057617 | 28.06999969482422 | 1265222 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123098 | 2012-07-06 | 28.975000381469727 | 28.5 | 28.975000381469727 | 28.2549991607666 | 2489135 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123097 | 2012-07-05 | 28.399999618530273 | 29.0 | 29.0 | 28.25 | 1262557 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123096 | 2012-07-04 | 28.434999465942383 | 28.424999237060547 | 28.584999084472656 | 28.229999542236328 | 1441818 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123095 | 2012-07-03 | 28.4950008392334 | 28.4950008392334 | 28.56999969482422 | 28.4950008392334 | 1820657 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134100 | 2012-07-02 | 28.4950008392334 | 28.4950008392334 | 28.56999969482422 | 28.4950008392334 | 1820657 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123094 | 2012-06-30 | 27.31999969482422 | 27.940000534057617 | 27.94499969482422 | 27.18000030517578 | 2394821 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123093 | 2012-06-29 | 26.645000457763672 | 26.75 | 26.979999542236328 | 26.405000686645508 | 1733040 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123092 | 2012-06-28 | 26.030000686645508 | 26.625 | 26.625 | 25.950000762939453 | 1709995 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123091 | 2012-06-27 | 26.19499969482422 | 25.959999084472656 | 26.2549991607666 | 25.860000610351562 | 1368382 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123090 | 2012-06-26 | 25.739999771118164 | 26.260000228881836 | 26.350000381469727 | 25.700000762939453 | 1994622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134099 | 2012-06-25 | 25.739999771118164 | 26.260000228881836 | 26.350000381469727 | 25.700000762939453 | 1994622 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123089 | 2012-06-23 | 26.65999984741211 | 25.739999771118164 | 26.709999084472656 | 25.729999542236328 | 2331380 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123088 | 2012-06-22 | 26.610000610351562 | 26.899999618530273 | 27.135000228881836 | 26.520000457763672 | 1602147 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123087 | 2012-06-21 | 26.854999542236328 | 26.584999084472656 | 26.979999542236328 | 26.5049991607666 | 1278137 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123086 | 2012-06-20 | 26.899999618530273 | 26.825000762939453 | 27.110000610351562 | 26.625 | 1346210 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123085 | 2012-06-19 | 26.415000915527344 | 26.780000686645508 | 26.899999618530273 | 26.375 | 1922407 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134098 | 2012-06-18 | 26.415000915527344 | 26.780000686645508 | 26.899999618530273 | 26.375 | 1922407 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123084 | 2012-06-16 | 26.3700008392334 | 26.030000686645508 | 26.375 | 25.889999389648438 | 2304042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123083 | 2012-06-15 | 26.575000762939453 | 26.145000457763672 | 26.65999984741211 | 25.850000381469727 | 1575264 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123082 | 2012-06-14 | 26.875 | 26.59000015258789 | 27.239999771118164 | 26.375 | 2075636 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123081 | 2012-06-13 | 26.90999984741211 | 26.780000686645508 | 27.354999542236328 | 26.6299991607666 | 1958643 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123080 | 2012-06-12 | 27.56999969482422 | 26.795000076293945 | 27.690000534057617 | 26.774999618530273 | 1601970 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134097 | 2012-06-11 | 27.56999969482422 | 26.795000076293945 | 27.690000534057617 | 26.774999618530273 | 1601970 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123079 | 2012-06-09 | 27.174999237060547 | 26.8799991607666 | 27.174999237060547 | 26.459999084472656 | 2557105 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123078 | 2012-06-08 | 26.485000610351562 | 27.329999923706055 | 27.469999313354492 | 26.334999084472656 | 2633590 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123077 | 2012-06-07 | 25.809999465942383 | 26.3700008392334 | 26.395000457763672 | 25.674999237060547 | 2594169 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123076 | 2012-06-06 | 25.7450008392334 | 25.760000228881836 | 25.834999084472656 | 25.450000762939453 | 1238769 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123075 | 2012-06-05 | 25.739999771118164 | 25.604999542236328 | 25.80500030517578 | 25.389999389648438 | 2379043 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134096 | 2012-06-04 | 25.739999771118164 | 25.604999542236328 | 25.80500030517578 | 25.389999389648438 | 2379043 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123074 | 2012-06-02 | 27.075000762939453 | 26.149999618530273 | 27.270000457763672 | 25.934999465942383 | 4336953 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123073 | 2012-06-01 | 27.475000381469727 | 27.06999969482422 | 27.55500030517578 | 27.0 | 2738300 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123072 | 2012-05-31 | 27.635000228881836 | 27.06999969482422 | 27.649999618530273 | 26.934999465942383 | 2651257 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123071 | 2012-05-30 | 27.80500030517578 | 27.825000762939453 | 28.030000686645508 | 27.479999542236328 | 2835048 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123070 | 2012-05-29 | 27.395000457763672 | 27.6200008392334 | 27.950000762939453 | 27.315000534057617 | 1939772 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134095 | 2012-05-28 | 27.395000457763672 | 27.6200008392334 | 27.950000762939453 | 27.315000534057617 | 1939772 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123069 | 2012-05-26 | 27.899999618530273 | 27.280000686645508 | 27.934999465942383 | 27.200000762939453 | 2718732 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123068 | 2012-05-25 | 28.264999389648438 | 27.985000610351562 | 28.329999923706055 | 27.375 | 1871392 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123067 | 2012-05-24 | 28.219999313354492 | 27.920000076293945 | 28.489999771118164 | 27.920000076293945 | 1302641 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123066 | 2012-05-23 | 28.110000610351562 | 28.5049991607666 | 28.719999313354492 | 28.065000534057617 | 2039736 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123065 | 2012-05-22 | 28.040000915527344 | 27.940000534057617 | 28.510000228881836 | 27.895000457763672 | 1438728 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134094 | 2012-05-21 | 28.040000915527344 | 27.940000534057617 | 28.510000228881836 | 27.895000457763672 | 1438728 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123064 | 2012-05-19 | 28.549999237060547 | 27.809999465942383 | 28.549999237060547 | 27.729999542236328 | 1930195 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123063 | 2012-05-18 | 29.614999771118164 | 28.7549991607666 | 29.645000457763672 | 28.665000915527344 | 1056196 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123062 | 2012-05-17 | 28.889999389648438 | 29.3799991607666 | 29.899999618530273 | 28.875 | 2557632 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123061 | 2012-05-16 | 28.8700008392334 | 29.030000686645508 | 29.09000015258789 | 28.674999237060547 | 1726972 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123060 | 2012-05-15 | 28.489999771118164 | 28.725000381469727 | 28.895000457763672 | 28.25 | 1488065 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134093 | 2012-05-14 | 28.489999771118164 | 28.725000381469727 | 28.895000457763672 | 28.25 | 1488065 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123059 | 2012-05-12 | 28.75 | 28.600000381469727 | 28.78499984741211 | 28.479999542236328 | 1544731 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123058 | 2012-05-11 | 29.364999771118164 | 28.84000015258789 | 29.364999771118164 | 28.270000457763672 | 1424743 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123057 | 2012-05-10 | 28.84000015258789 | 29.09000015258789 | 29.174999237060547 | 28.645000457763672 | 1132859 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123056 | 2012-05-09 | 29.565000534057617 | 28.739999771118164 | 29.69499969482422 | 28.575000762939453 | 1836711 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123055 | 2012-05-08 | 28.770000457763672 | 29.709999084472656 | 29.790000915527344 | 28.764999389648438 | 1471774 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134092 | 2012-05-07 | 28.770000457763672 | 29.709999084472656 | 29.790000915527344 | 28.764999389648438 | 1471774 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123054 | 2012-05-05 | 30.399999618530273 | 29.530000686645508 | 30.5 | 29.295000076293945 | 1555048 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123053 | 2012-05-04 | 30.204999923706055 | 30.549999237060547 | 30.665000915527344 | 30.200000762939453 | 1650143 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123052 | 2012-05-03 | 30.2450008392334 | 30.15999984741211 | 30.43000030517578 | 29.825000762939453 | 1448555 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134091 | 2012-05-02 | 30.2450008392334 | 30.15999984741211 | 30.43000030517578 | 29.825000762939453 | 1448555 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123051 | 2012-05-01 | 30.450000762939453 | 29.825000762939453 | 30.450000762939453 | 29.6299991607666 | 1225714 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134090 | 2012-04-30 | 30.450000762939453 | 29.825000762939453 | 30.450000762939453 | 29.6299991607666 | 1225714 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123050 | 2012-04-28 | 29.950000762939453 | 30.454999923706055 | 30.549999237060547 | 29.610000610351562 | 1050048 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123049 | 2012-04-27 | 30.0 | 30.28499984741211 | 30.530000686645508 | 29.895000457763672 | 1437416 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123048 | 2012-04-26 | 29.65999984741211 | 30.440000534057617 | 30.459999084472656 | 29.579999923706055 | 1580240 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123047 | 2012-04-25 | 29.395000457763672 | 29.7450008392334 | 29.764999389648438 | 29.209999084472656 | 1427562 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123046 | 2012-04-24 | 29.979999542236328 | 29.25 | 29.979999542236328 | 28.844999313354492 | 2118328 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134089 | 2012-04-23 | 29.979999542236328 | 29.25 | 29.979999542236328 | 28.844999313354492 | 2118328 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123045 | 2012-04-21 | 30.795000076293945 | 30.584999084472656 | 30.864999771118164 | 30.295000076293945 | 1675455 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123044 | 2012-04-20 | 30.639999389648438 | 30.850000381469727 | 31.690000534057617 | 30.639999389648438 | 2874880 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123043 | 2012-04-19 | 30.799999237060547 | 30.639999389648438 | 31.0 | 30.4950008392334 | 994504 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123042 | 2012-04-18 | 30.479999542236328 | 30.96500015258789 | 31.0 | 30.424999237060547 | 1355322 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123041 | 2012-04-17 | 30.1299991607666 | 30.670000076293945 | 31.084999084472656 | 30.075000762939453 | 1530324 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134088 | 2012-04-16 | 30.1299991607666 | 30.670000076293945 | 31.084999084472656 | 30.075000762939453 | 1530324 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123040 | 2012-04-14 | 30.799999237060547 | 30.219999313354492 | 30.864999771118164 | 30.209999084472656 | 1765586 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123039 | 2012-04-13 | 29.850000381469727 | 30.899999618530273 | 30.954999923706055 | 29.850000381469727 | 2590006 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123038 | 2012-04-12 | 29.4950008392334 | 30.03499984741211 | 30.68000030517578 | 29.399999618530273 | 3365594 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123037 | 2012-04-11 | 30.200000762939453 | 29.725000381469727 | 30.3799991607666 | 29.725000381469727 | 2296381 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134087 | 2012-04-10 | 30.200000762939453 | 29.725000381469727 | 30.3799991607666 | 29.725000381469727 | 2296381 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123036 | 2012-04-06 | 30.415000915527344 | 30.684999465942383 | 30.90999984741211 | 30.2450008392334 | 1929668 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123035 | 2012-04-05 | 31.139999389648438 | 30.3700008392334 | 31.170000076293945 | 30.270000457763672 | 2309611 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123034 | 2012-04-04 | 30.895000457763672 | 31.170000076293945 | 31.40999984741211 | 30.834999084472656 | 1903572 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123033 | 2012-04-03 | 30.850000381469727 | 30.950000762939453 | 30.989999771118164 | 30.649999618530273 | 1957327 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134086 | 2012-04-02 | 30.850000381469727 | 30.950000762939453 | 30.989999771118164 | 30.649999618530273 | 1957327 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123032 | 2012-03-31 | 30.5 | 30.704999923706055 | 30.764999389648438 | 30.469999313354492 | 1848093 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123031 | 2012-03-30 | 30.594999313354492 | 30.325000762939453 | 30.899999618530273 | 30.280000686645508 | 2170066 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123030 | 2012-03-29 | 30.844999313354492 | 30.69499969482422 | 31.1299991607666 | 30.69499969482422 | 1518241 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123029 | 2012-03-28 | 30.979999542236328 | 30.799999237060547 | 31.0049991607666 | 30.614999771118164 | 1444299 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123028 | 2012-03-27 | 30.5 | 30.854999542236328 | 30.895000457763672 | 30.329999923706055 | 1102621 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134085 | 2012-03-26 | 30.5 | 30.854999542236328 | 30.895000457763672 | 30.329999923706055 | 1102621 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 123027 | 2012-03-24 | 30.239999771118164 | 30.459999084472656 | 30.9950008392334 | 30.010000228881836 | 1359640 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123026 | 2012-03-23 | 30.600000381469727 | 30.239999771118164 | 30.7450008392334 | 29.9950008392334 | 1698545 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123025 | 2012-03-22 | 30.5 | 30.7549991607666 | 30.799999237060547 | 30.2450008392334 | 1225208 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123024 | 2012-03-21 | 30.25 | 30.440000534057617 | 30.510000228881836 | 29.850000381469727 | 1340500 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123023 | 2012-03-20 | 30.829999923706055 | 30.325000762939453 | 30.899999618530273 | 30.174999237060547 | 2372745 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123022 | 2012-03-17 | 30.799999237060547 | 31.100000381469727 | 31.100000381469727 | 30.655000686645508 | 2907103 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123021 | 2012-03-16 | 30.7450008392334 | 30.815000534057617 | 30.915000915527344 | 30.594999313354492 | 1985640 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123020 | 2012-03-15 | 30.354999542236328 | 30.55500030517578 | 30.735000610351562 | 30.145000457763672 | 2073541 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123019 | 2012-03-14 | 29.989999771118164 | 30.25 | 30.364999771118164 | 29.760000228881836 | 1978684 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123018 | 2012-03-13 | 29.905000686645508 | 29.700000762939453 | 29.989999771118164 | 29.239999771118164 | 2527761 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123017 | 2012-03-10 | 29.704999923706055 | 30.059999465942383 | 30.200000762939453 | 29.21500015258789 | 3404542 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123016 | 2012-03-09 | 28.940000534057617 | 29.739999771118164 | 29.739999771118164 | 28.454999923706055 | 6425704 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123015 | 2012-03-08 | 26.299999237060547 | 26.844999313354492 | 27.040000915527344 | 26.299999237060547 | 1444173 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123014 | 2012-03-07 | 27.440000534057617 | 26.450000762939453 | 27.440000534057617 | 26.450000762939453 | 1419276 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123013 | 2012-03-06 | 27.540000915527344 | 27.469999313354492 | 27.645000457763672 | 27.28499984741211 | 898614 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123012 | 2012-03-03 | 28.040000915527344 | 27.649999618530273 | 28.040000915527344 | 27.584999084472656 | 1214152 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123011 | 2012-03-02 | 27.399999618530273 | 28.049999237060547 | 28.049999237060547 | 27.209999084472656 | 1323632 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123010 | 2012-03-01 | 27.25 | 27.264999389648438 | 27.420000076293945 | 27.049999237060547 | 1148823 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123009 | 2012-02-29 | 27.15999984741211 | 27.190000534057617 | 27.2450008392334 | 26.969999313354492 | 890411 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123008 | 2012-02-28 | 26.93000030517578 | 27.165000915527344 | 27.274999618530273 | 26.899999618530273 | 667975 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123007 | 2012-02-25 | 27.31999969482422 | 27.059999465942383 | 27.375 | 26.985000610351562 | 950634 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123006 | 2012-02-24 | 27.165000915527344 | 27.295000076293945 | 27.65999984741211 | 26.979999542236328 | 1112549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123005 | 2012-02-23 | 26.954999923706055 | 27.165000915527344 | 27.25 | 26.924999237060547 | 934879 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123004 | 2012-02-22 | 27.0 | 27.0 | 27.274999618530273 | 26.84000015258789 | 1119109 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123003 | 2012-02-21 | 27.2450008392334 | 27.06999969482422 | 27.479999542236328 | 26.969999313354492 | 894991 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123002 | 2012-02-18 | 27.040000915527344 | 27.1200008392334 | 27.170000076293945 | 26.780000686645508 | 1011000 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123001 | 2012-02-17 | 26.899999618530273 | 26.889999389648438 | 26.979999542236328 | 26.540000915527344 | 1040933 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 123000 | 2012-02-16 | 27.100000381469727 | 27.03499984741211 | 27.25 | 26.889999389648438 | 833145 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122999 | 2012-02-15 | 26.889999389648438 | 26.989999771118164 | 27.075000762939453 | 26.739999771118164 | 749507 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122998 | 2012-02-14 | 26.885000228881836 | 27.049999237060547 | 27.049999237060547 | 26.829999923706055 | 774750 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122997 | 2012-02-11 | 26.56999969482422 | 26.75 | 26.889999389648438 | 26.565000534057617 | 756600 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122996 | 2012-02-10 | 26.415000915527344 | 26.829999923706055 | 26.885000228881836 | 26.165000915527344 | 1614813 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122995 | 2012-02-09 | 26.94499969482422 | 26.454999923706055 | 27.190000534057617 | 26.360000610351562 | 1477695 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122994 | 2012-02-08 | 27.229999542236328 | 26.954999923706055 | 27.229999542236328 | 26.764999389648438 | 775466 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122993 | 2012-02-07 | 27.40999984741211 | 27.229999542236328 | 27.514999389648438 | 27.104999542236328 | 1469732 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122992 | 2012-02-04 | 25.950000762939453 | 27.540000915527344 | 27.559999465942383 | 25.940000534057617 | 2894178 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122991 | 2012-02-03 | 25.979999542236328 | 25.959999084472656 | 26.0 | 25.81999969482422 | 1255122 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122990 | 2012-02-02 | 25.735000610351562 | 25.954999923706055 | 25.989999771118164 | 25.709999084472656 | 1543984 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122989 | 2012-02-01 | 25.75 | 25.68000030517578 | 25.889999389648438 | 25.5 | 1922067 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122988 | 2012-01-31 | 25.405000686645508 | 25.3799991607666 | 25.670000076293945 | 25.235000610351562 | 1557321 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122987 | 2012-01-28 | 25.594999313354492 | 25.610000610351562 | 26.065000534057617 | 25.510000228881836 | 1837179 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122986 | 2012-01-27 | 25.90999984741211 | 25.44499969482422 | 25.940000534057617 | 25.239999771118164 | 1798406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122985 | 2012-01-26 | 26.0 | 25.809999465942383 | 26.135000228881836 | 25.53499984741211 | 1693042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122984 | 2012-01-25 | 25.415000915527344 | 25.969999313354492 | 25.969999313354492 | 25.385000228881836 | 1193026 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122983 | 2012-01-24 | 25.59000015258789 | 25.645000457763672 | 25.649999618530273 | 25.385000228881836 | 1234162 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122982 | 2012-01-21 | 25.530000686645508 | 25.649999618530273 | 25.684999465942383 | 25.190000534057617 | 1885851 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122981 | 2012-01-20 | 25.940000534057617 | 25.524999618530273 | 26.18000030517578 | 25.25 | 2559988 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122980 | 2012-01-19 | 25.75 | 25.864999771118164 | 25.979999542236328 | 25.4950008392334 | 1785223 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122979 | 2012-01-18 | 25.81999969482422 | 25.790000915527344 | 26.014999389648438 | 25.475000381469727 | 1867802 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122978 | 2012-01-17 | 24.969999313354492 | 25.674999237060547 | 25.700000762939453 | 24.834999084472656 | 1165409 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122977 | 2012-01-14 | 25.2549991607666 | 25.149999618530273 | 25.510000228881836 | 24.90999984741211 | 1668930 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122976 | 2012-01-13 | 25.200000762939453 | 25.03499984741211 | 25.565000534057617 | 24.9950008392334 | 1402965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122975 | 2012-01-12 | 24.954999923706055 | 25.170000076293945 | 25.170000076293945 | 24.709999084472656 | 1541233 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122974 | 2012-01-11 | 24.899999618530273 | 25.030000686645508 | 25.200000762939453 | 24.860000610351562 | 1199185 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122973 | 2012-01-10 | 24.80500030517578 | 24.864999771118164 | 24.934999465942383 | 24.684999465942383 | 1067315 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122972 | 2012-01-07 | 24.950000762939453 | 24.764999389648438 | 25.149999618530273 | 24.510000228881836 | 1561845 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122971 | 2012-01-06 | 24.600000381469727 | 24.889999389648438 | 25.024999618530273 | 24.594999313354492 | 2412476 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122970 | 2012-01-05 | 24.315000534057617 | 24.565000534057617 | 24.575000762939453 | 24.295000076293945 | 1580817 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122969 | 2012-01-04 | 24.5 | 24.5 | 24.5 | 24.309999465942383 | 1417588 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122968 | 2012-01-03 | 24.014999389648438 | 24.5 | 24.5 | 24.014999389648438 | 632206 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122967 | 2011-12-31 | 24.100000381469727 | 24.149999618530273 | 24.270000457763672 | 23.899999618530273 | 685247 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122966 | 2011-12-30 | 23.649999618530273 | 24.079999923706055 | 24.079999923706055 | 23.530000686645508 | 751412 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122965 | 2011-12-29 | 23.56999969482422 | 23.600000381469727 | 23.795000076293945 | 23.450000762939453 | 680795 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122964 | 2011-12-28 | 23.524999618530273 | 23.59000015258789 | 23.639999389648438 | 23.364999771118164 | 423249 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122963 | 2011-12-24 | 23.80500030517578 | 23.600000381469727 | 23.899999618530273 | 23.329999923706055 | 614732 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122962 | 2011-12-23 | 23.75 | 23.645000457763672 | 23.825000762939453 | 23.434999465942383 | 1024682 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122961 | 2011-12-22 | 23.645000457763672 | 23.684999465942383 | 23.735000610351562 | 23.049999237060547 | 2537205 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122960 | 2011-12-21 | 22.780000686645508 | 23.600000381469727 | 23.670000076293945 | 22.735000610351562 | 2108747 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122959 | 2011-12-20 | 22.46500015258789 | 22.799999237060547 | 22.885000228881836 | 22.399999618530273 | 1067347 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122958 | 2011-12-17 | 22.860000610351562 | 22.649999618530273 | 23.014999389648438 | 22.635000228881836 | 2338268 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122957 | 2011-12-16 | 22.114999771118164 | 22.760000228881836 | 22.84000015258789 | 22.084999084472656 | 1710287 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122956 | 2011-12-15 | 22.489999771118164 | 22.149999618530273 | 22.75 | 22.079999923706055 | 1657011 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122955 | 2011-12-14 | 22.09000015258789 | 22.625 | 22.829999923706055 | 22.079999923706055 | 1668223 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122954 | 2011-12-13 | 22.290000915527344 | 22.03499984741211 | 22.415000915527344 | 22.020000457763672 | 990905 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122953 | 2011-12-10 | 21.594999313354492 | 22.405000686645508 | 22.475000381469727 | 21.5 | 1478529 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122952 | 2011-12-09 | 22.059999465942383 | 21.81999969482422 | 22.200000762939453 | 21.479999542236328 | 1651044 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122951 | 2011-12-08 | 22.200000762939453 | 21.81999969482422 | 22.270000457763672 | 21.7549991607666 | 1566971 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122950 | 2011-12-07 | 21.895000457763672 | 21.924999237060547 | 22.149999618530273 | 21.760000228881836 | 1230163 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122949 | 2011-12-06 | 22.084999084472656 | 22.05500030517578 | 22.184999465942383 | 21.915000915527344 | 1364279 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122948 | 2011-12-03 | 22.024999618530273 | 21.93000030517578 | 22.06999969482422 | 21.579999923706055 | 1722158 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122947 | 2011-12-02 | 22.235000610351562 | 21.770000457763672 | 22.290000915527344 | 21.729999542236328 | 1374129 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122946 | 2011-12-01 | 21.174999237060547 | 22.19499969482422 | 22.30500030517578 | 21.114999771118164 | 2716230 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122945 | 2011-11-30 | 21.260000228881836 | 21.399999618530273 | 21.75 | 20.545000076293945 | 2836752 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122944 | 2011-11-29 | 21.0049991607666 | 21.364999771118164 | 21.440000534057617 | 20.934999465942383 | 1216415 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122943 | 2011-11-26 | 20.7450008392334 | 20.7450008392334 | 20.93000030517578 | 20.360000610351562 | 1458056 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122942 | 2011-11-25 | 20.350000381469727 | 20.739999771118164 | 20.9950008392334 | 20.235000610351562 | 1948141 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122941 | 2011-11-24 | 20.40999984741211 | 20.190000534057617 | 20.700000762939453 | 20.190000534057617 | 1857417 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122940 | 2011-11-23 | 20.989999771118164 | 20.575000762939453 | 21.149999618530273 | 20.53499984741211 | 1917973 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122939 | 2011-11-22 | 21.045000076293945 | 20.799999237060547 | 21.200000762939453 | 20.760000228881836 | 1319771 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122938 | 2011-11-19 | 21.094999313354492 | 21.30500030517578 | 21.34000015258789 | 21.0 | 1751617 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122937 | 2011-11-18 | 21.864999771118164 | 21.204999923706055 | 22.110000610351562 | 21.204999923706055 | 2222874 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122936 | 2011-11-17 | 21.934999465942383 | 22.0 | 22.389999389648438 | 21.739999771118164 | 1965741 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122935 | 2011-11-16 | 21.704999923706055 | 21.989999771118164 | 22.094999313354492 | 21.700000762939453 | 2009821 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122934 | 2011-11-15 | 22.510000228881836 | 22.049999237060547 | 22.690000534057617 | 21.834999084472656 | 1767002 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122933 | 2011-11-12 | 21.040000915527344 | 22.264999389648438 | 22.290000915527344 | 20.969999313354492 | 3250147 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122932 | 2011-11-11 | 20.5 | 20.969999313354492 | 21.34000015258789 | 20.405000686645508 | 5867574 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122931 | 2011-11-10 | 21.204999923706055 | 19.96500015258789 | 21.290000915527344 | 19.709999084472656 | 3652109 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122930 | 2011-11-09 | 21.225000381469727 | 20.8700008392334 | 21.3700008392334 | 20.735000610351562 | 1806284 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122929 | 2011-11-08 | 21.104999542236328 | 21.21500015258789 | 21.389999389648438 | 20.889999389648438 | 1147295 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122928 | 2011-11-05 | 21.799999237060547 | 21.329999923706055 | 21.899999618530273 | 21.174999237060547 | 1299237 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122927 | 2011-11-04 | 20.799999237060547 | 21.645000457763672 | 21.895000457763672 | 20.65999984741211 | 2154708 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122926 | 2011-11-03 | 21.184999465942383 | 21.28499984741211 | 21.520000457763672 | 21.0 | 1393042 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122925 | 2011-11-02 | 21.100000381469727 | 21.09000015258789 | 21.53499984741211 | 20.700000762939453 | 3989542 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122924 | 2011-11-01 | 21.149999618530273 | 21.3700008392334 | 21.514999389648438 | 21.100000381469727 | 1783703 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122923 | 2011-10-29 | 21.704999923706055 | 21.350000381469727 | 21.895000457763672 | 21.184999465942383 | 1663624 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122922 | 2011-10-28 | 21.014999389648438 | 21.56999969482422 | 21.600000381469727 | 20.4950008392334 | 3001975 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122921 | 2011-10-27 | 20.90999984741211 | 20.309999465942383 | 21.0 | 20.190000534057617 | 1904659 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122920 | 2011-10-26 | 20.5049991607666 | 21.0 | 21.024999618530273 | 20.364999771118164 | 1883971 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122919 | 2011-10-25 | 20.59000015258789 | 20.549999237060547 | 20.739999771118164 | 20.239999771118164 | 1351696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134084 | 2011-10-24 | 20.59000015258789 | 20.549999237060547 | 20.739999771118164 | 20.239999771118164 | 1351696 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122918 | 2011-10-22 | 20.21500015258789 | 20.350000381469727 | 20.40999984741211 | 19.90999984741211 | 3396529 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122917 | 2011-10-21 | 21.155000686645508 | 20.075000762939453 | 21.385000228881836 | 19.979999542236328 | 3917117 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122916 | 2011-10-20 | 22.395000457763672 | 21.440000534057617 | 22.395000457763672 | 21.290000915527344 | 2367822 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122915 | 2011-10-19 | 21.709999084472656 | 22.399999618530273 | 22.440000534057617 | 21.53499984741211 | 1452576 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122914 | 2011-10-18 | 23.049999237060547 | 21.9950008392334 | 23.100000381469727 | 21.975000381469727 | 1549853 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134083 | 2011-10-17 | 23.049999237060547 | 21.9950008392334 | 23.100000381469727 | 21.975000381469727 | 1549853 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122913 | 2011-10-15 | 22.684999465942383 | 22.975000381469727 | 23.270000457763672 | 22.55500030517578 | 1615521 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122912 | 2011-10-14 | 22.334999084472656 | 22.594999313354492 | 22.75 | 22.260000228881836 | 1624008 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122911 | 2011-10-13 | 22.25 | 22.350000381469727 | 22.55500030517578 | 21.774999618530273 | 1874535 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122910 | 2011-10-12 | 21.795000076293945 | 22.405000686645508 | 22.405000686645508 | 21.520000457763672 | 1646679 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122909 | 2011-10-11 | 21.225000381469727 | 21.799999237060547 | 21.8700008392334 | 20.780000686645508 | 1379310 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134082 | 2011-10-10 | 21.225000381469727 | 21.799999237060547 | 21.8700008392334 | 20.780000686645508 | 1379310 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122908 | 2011-10-08 | 21.704999923706055 | 20.985000610351562 | 21.834999084472656 | 20.864999771118164 | 1782955 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122907 | 2011-10-07 | 21.03499984741211 | 21.704999923706055 | 21.71500015258789 | 21.014999389648438 | 1893286 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122906 | 2011-10-06 | 20.424999237060547 | 20.959999084472656 | 20.959999084472656 | 19.9950008392334 | 2402134 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122905 | 2011-10-05 | 20.239999771118164 | 19.829999923706055 | 20.274999618530273 | 19.3700008392334 | 3793112 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122904 | 2011-10-04 | 20.645000457763672 | 20.920000076293945 | 20.985000610351562 | 20.53499984741211 | 1409265 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134081 | 2011-10-03 | 20.645000457763672 | 20.920000076293945 | 20.985000610351562 | 20.53499984741211 | 1409265 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122903 | 2011-10-01 | 21.5 | 21.204999923706055 | 21.530000686645508 | 20.915000915527344 | 1560727 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122902 | 2011-09-30 | 21.155000686645508 | 21.59000015258789 | 21.790000915527344 | 21.024999618530273 | 1229512 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122901 | 2011-09-29 | 21.145000457763672 | 21.270000457763672 | 21.59000015258789 | 21.059999465942383 | 1555215 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122900 | 2011-09-28 | 20.915000915527344 | 21.25 | 21.385000228881836 | 20.545000076293945 | 2167333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122899 | 2011-09-27 | 20.235000610351562 | 20.350000381469727 | 20.940000534057617 | 20.0049991607666 | 2641844 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134080 | 2011-09-26 | 20.235000610351562 | 20.350000381469727 | 20.940000534057617 | 20.0049991607666 | 2641844 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122898 | 2011-09-24 | 21.204999923706055 | 20.68000030517578 | 21.315000534057617 | 19.954999923706055 | 2788552 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122897 | 2011-09-23 | 22.0 | 20.889999389648438 | 22.0 | 20.815000534057617 | 4563747 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122896 | 2011-09-22 | 22.850000381469727 | 22.684999465942383 | 23.075000762939453 | 22.684999465942383 | 1922547 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122895 | 2011-09-21 | 22.0 | 22.895000457763672 | 23.020000457763672 | 21.864999771118164 | 1981710 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122894 | 2011-09-20 | 21.614999771118164 | 22.204999923706055 | 22.299999237060547 | 21.5 | 1801701 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134079 | 2011-09-19 | 21.614999771118164 | 22.204999923706055 | 22.299999237060547 | 21.5 | 1801701 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122893 | 2011-09-17 | 22.440000534057617 | 22.100000381469727 | 22.479999542236328 | 21.889999389648438 | 3516660 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122892 | 2011-09-16 | 21.93000030517578 | 22.260000228881836 | 22.424999237060547 | 21.719999313354492 | 2481482 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122891 | 2011-09-15 | 20.905000686645508 | 21.7450008392334 | 21.770000457763672 | 20.815000534057617 | 1948210 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122890 | 2011-09-14 | 21.704999923706055 | 21.200000762939453 | 21.799999237060547 | 20.46500015258789 | 3124876 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122889 | 2011-09-13 | 20.809999465942383 | 21.420000076293945 | 21.69499969482422 | 20.510000228881836 | 2432999 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134078 | 2011-09-12 | 20.809999465942383 | 21.420000076293945 | 21.69499969482422 | 20.510000228881836 | 2432999 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122888 | 2011-09-10 | 21.59000015258789 | 21.350000381469727 | 21.899999618530273 | 21.18000030517578 | 2294637 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122887 | 2011-09-09 | 21.790000915527344 | 21.639999389648438 | 21.959999084472656 | 21.375 | 1269052 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122886 | 2011-09-08 | 20.920000076293945 | 21.875 | 21.889999389648438 | 20.674999237060547 | 2787021 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122885 | 2011-09-07 | 20.30500030517578 | 20.43000030517578 | 20.639999389648438 | 20.135000228881836 | 2195084 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122884 | 2011-09-06 | 20.854999542236328 | 20.375 | 20.920000076293945 | 20.174999237060547 | 1803422 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134077 | 2011-09-05 | 20.854999542236328 | 20.375 | 20.920000076293945 | 20.174999237060547 | 1803422 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122883 | 2011-09-03 | 21.850000381469727 | 21.295000076293945 | 21.94499969482422 | 21.18000030517578 | 1540472 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122882 | 2011-09-02 | 22.155000686645508 | 22.1299991607666 | 22.325000762939453 | 21.610000610351562 | 1251059 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122881 | 2011-09-01 | 21.395000457763672 | 22.084999084472656 | 22.139999389648438 | 21.264999389648438 | 2355938 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122880 | 2011-08-31 | 21.5 | 21.25 | 21.68000030517578 | 21.020000457763672 | 1623675 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122879 | 2011-08-30 | 21.43000030517578 | 21.31999969482422 | 21.5 | 21.21500015258789 | 725069 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134076 | 2011-08-29 | 21.43000030517578 | 21.31999969482422 | 21.5 | 21.21500015258789 | 725069 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122878 | 2011-08-27 | 21.280000686645508 | 21.014999389648438 | 21.434999465942383 | 20.40999984741211 | 2077917 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122877 | 2011-08-26 | 22.03499984741211 | 21.389999389648438 | 22.174999237060547 | 21.174999237060547 | 1582959 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122876 | 2011-08-25 | 21.424999237060547 | 21.7549991607666 | 22.049999237060547 | 21.1200008392334 | 1661494 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122875 | 2011-08-24 | 21.334999084472656 | 21.280000686645508 | 21.575000762939453 | 21.0 | 1593896 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122874 | 2011-08-23 | 20.549999237060547 | 21.084999084472656 | 21.440000534057617 | 20.40999984741211 | 1466072 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134075 | 2011-08-22 | 20.549999237060547 | 21.084999084472656 | 21.440000534057617 | 20.40999984741211 | 1466072 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122873 | 2011-08-20 | 20.770000457763672 | 20.770000457763672 | 21.19499969482422 | 20.030000686645508 | 2521210 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122872 | 2011-08-19 | 22.30500030517578 | 20.899999618530273 | 22.424999237060547 | 20.739999771118164 | 3041564 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122871 | 2011-08-18 | 21.809999465942383 | 22.600000381469727 | 22.7450008392334 | 21.469999313354492 | 2208873 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122870 | 2011-08-17 | 22.0049991607666 | 21.799999237060547 | 22.065000534057617 | 21.325000762939453 | 2072165 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122869 | 2011-08-16 | 21.565000534057617 | 22.010000228881836 | 22.209999084472656 | 21.25 | 1755689 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134074 | 2011-08-15 | 21.565000534057617 | 22.010000228881836 | 22.209999084472656 | 21.25 | 1755689 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122868 | 2011-08-13 | 20.69499969482422 | 21.350000381469727 | 21.3700008392334 | 20.1299991607666 | 2218980 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122867 | 2011-08-12 | 20.549999237060547 | 20.665000915527344 | 20.774999618530273 | 19.424999237060547 | 4028729 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122866 | 2011-08-11 | 20.834999084472656 | 19.90999984741211 | 21.170000076293945 | 19.825000762939453 | 4311701 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122865 | 2011-08-10 | 19.799999237060547 | 20.4950008392334 | 20.610000610351562 | 19.049999237060547 | 6224431 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122864 | 2011-08-09 | 21.225000381469727 | 19.809999465942383 | 21.399999618530273 | 19.770000457763672 | 5113272 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134073 | 2011-08-08 | 21.225000381469727 | 19.809999465942383 | 21.399999618530273 | 19.770000457763672 | 5113272 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122863 | 2011-08-06 | 20.780000686645508 | 21.68000030517578 | 22.274999618530273 | 20.625 | 6116622 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122862 | 2011-08-05 | 23.079999923706055 | 21.354999542236328 | 23.100000381469727 | 21.34000015258789 | 4079032 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122861 | 2011-08-04 | 23.30500030517578 | 22.729999542236328 | 23.450000762939453 | 22.670000076293945 | 2532137 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122860 | 2011-08-03 | 23.854999542236328 | 23.53499984741211 | 24.0 | 23.334999084472656 | 2397229 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122859 | 2011-08-02 | 24.270000457763672 | 23.954999923706055 | 24.850000381469727 | 23.864999771118164 | 1879955 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134072 | 2011-08-01 | 24.270000457763672 | 23.954999923706055 | 24.850000381469727 | 23.864999771118164 | 1879955 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122858 | 2011-07-30 | 24.014999389648438 | 24.200000762939453 | 24.704999923706055 | 23.450000762939453 | 2336289 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122857 | 2011-07-29 | 24.299999237060547 | 24.299999237060547 | 24.540000915527344 | 24.05500030517578 | 1954247 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122856 | 2011-07-28 | 24.3799991607666 | 24.329999923706055 | 24.75 | 24.040000915527344 | 1822057 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122855 | 2011-07-27 | 24.985000610351562 | 24.479999542236328 | 25.094999313354492 | 24.1299991607666 | 2382372 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122854 | 2011-07-26 | 24.735000610351562 | 25.040000915527344 | 25.389999389648438 | 24.674999237060547 | 1454358 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134071 | 2011-07-25 | 24.735000610351562 | 25.040000915527344 | 25.389999389648438 | 24.674999237060547 | 1454358 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122853 | 2011-07-23 | 24.9950008392334 | 24.834999084472656 | 25.06999969482422 | 24.65999984741211 | 1590706 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122852 | 2011-07-22 | 24.895000457763672 | 24.8700008392334 | 24.9950008392334 | 24.34000015258789 | 2737461 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122851 | 2011-07-21 | 24.19499969482422 | 24.790000915527344 | 24.969999313354492 | 24.15999984741211 | 4007421 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122850 | 2011-07-20 | 23.795000076293945 | 23.93000030517578 | 24.139999389648438 | 23.65999984741211 | 1663875 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122849 | 2011-07-19 | 23.59000015258789 | 23.760000228881836 | 23.760000228881836 | 23.274999618530273 | 2053102 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134070 | 2011-07-18 | 23.59000015258789 | 23.760000228881836 | 23.760000228881836 | 23.274999618530273 | 2053102 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122848 | 2011-07-16 | 23.729999542236328 | 23.709999084472656 | 24.030000686645508 | 23.479999542236328 | 2257259 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122847 | 2011-07-15 | 23.864999771118164 | 23.790000915527344 | 24.030000686645508 | 23.790000915527344 | 1778416 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122846 | 2011-07-14 | 23.040000915527344 | 24.094999313354492 | 24.110000610351562 | 22.96500015258789 | 2650233 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122845 | 2011-07-13 | 22.475000381469727 | 23.19499969482422 | 23.239999771118164 | 22.0 | 3926644 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122844 | 2011-07-12 | 22.979999542236328 | 23.045000076293945 | 23.3700008392334 | 22.764999389648438 | 2333134 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134069 | 2011-07-11 | 22.979999542236328 | 23.045000076293945 | 23.3700008392334 | 22.764999389648438 | 2333134 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122843 | 2011-07-09 | 23.405000686645508 | 23.125 | 23.524999618530273 | 23.059999465942383 | 1904702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122842 | 2011-07-08 | 23.520000457763672 | 23.385000228881836 | 23.604999542236328 | 23.299999237060547 | 1409184 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122841 | 2011-07-07 | 23.600000381469727 | 23.389999389648438 | 23.7450008392334 | 23.3700008392334 | 1619935 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122840 | 2011-07-06 | 23.399999618530273 | 23.549999237060547 | 23.584999084472656 | 23.280000686645508 | 1489125 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122839 | 2011-07-05 | 23.05500030517578 | 23.424999237060547 | 23.809999465942383 | 23.030000686645508 | 2162287 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134068 | 2011-07-04 | 23.05500030517578 | 23.424999237060547 | 23.809999465942383 | 23.030000686645508 | 2162287 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122838 | 2011-07-02 | 23.125 | 23.010000228881836 | 23.149999618530273 | 22.920000076293945 | 1679599 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122837 | 2011-07-01 | 22.94499969482422 | 23.079999923706055 | 23.184999465942383 | 22.735000610351562 | 2148136 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122836 | 2011-06-30 | 22.594999313354492 | 22.825000762939453 | 22.889999389648438 | 22.579999923706055 | 2232112 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122835 | 2011-06-29 | 22.125 | 22.540000915527344 | 22.614999771118164 | 22.030000686645508 | 2103596 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122834 | 2011-06-28 | 22.395000457763672 | 22.049999237060547 | 22.575000762939453 | 22.049999237060547 | 1659028 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134067 | 2011-06-27 | 22.395000457763672 | 22.049999237060547 | 22.575000762939453 | 22.049999237060547 | 1659028 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122833 | 2011-06-25 | 22.3700008392334 | 22.399999618530273 | 22.69499969482422 | 22.104999542236328 | 2839676 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122832 | 2011-06-24 | 21.799999237060547 | 22.020000457763672 | 22.375 | 21.700000762939453 | 3829411 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122831 | 2011-06-23 | 21.719999313354492 | 21.850000381469727 | 21.889999389648438 | 21.5049991607666 | 1524596 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122830 | 2011-06-22 | 21.350000381469727 | 21.7549991607666 | 21.850000381469727 | 21.329999923706055 | 2124470 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122829 | 2011-06-21 | 21.06999969482422 | 21.260000228881836 | 21.34000015258789 | 20.96500015258789 | 2009111 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134066 | 2011-06-20 | 21.06999969482422 | 21.260000228881836 | 21.34000015258789 | 20.96500015258789 | 2009111 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122828 | 2011-06-18 | 21.540000915527344 | 21.440000534057617 | 21.549999237060547 | 21.010000228881836 | 3265387 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122827 | 2011-06-17 | 21.5 | 21.6299991607666 | 21.864999771118164 | 21.469999313354492 | 2965295 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122826 | 2011-06-16 | 21.424999237060547 | 21.674999237060547 | 21.834999084472656 | 21.405000686645508 | 2011357 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122825 | 2011-06-15 | 21.405000686645508 | 21.405000686645508 | 21.545000076293945 | 21.270000457763672 | 1086439 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122824 | 2011-06-14 | 21.15999984741211 | 21.270000457763672 | 21.329999923706055 | 21.020000457763672 | 808888 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134065 | 2011-06-13 | 21.15999984741211 | 21.270000457763672 | 21.329999923706055 | 21.020000457763672 | 808888 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122823 | 2011-06-11 | 21.610000610351562 | 21.114999771118164 | 21.649999618530273 | 21.045000076293945 | 2170426 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122822 | 2011-06-10 | 21.204999923706055 | 21.575000762939453 | 21.625 | 21.094999313354492 | 1560580 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122821 | 2011-06-09 | 21.264999389648438 | 21.209999084472656 | 21.375 | 21.05500030517578 | 1566159 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122820 | 2011-06-08 | 21.479999542236328 | 21.34000015258789 | 21.540000915527344 | 21.329999923706055 | 1263571 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122819 | 2011-06-07 | 21.424999237060547 | 21.46500015258789 | 21.584999084472656 | 21.309999465942383 | 940306 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134064 | 2011-06-06 | 21.424999237060547 | 21.46500015258789 | 21.584999084472656 | 21.309999465942383 | 940306 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122818 | 2011-06-04 | 21.489999771118164 | 21.520000457763672 | 21.700000762939453 | 21.354999542236328 | 1284798 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122817 | 2011-06-03 | 21.969999313354492 | 21.389999389648438 | 21.969999313354492 | 21.389999389648438 | 1880175 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122816 | 2011-06-02 | 22.704999923706055 | 22.1299991607666 | 22.71500015258789 | 22.1299991607666 | 1922593 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122815 | 2011-06-01 | 22.594999313354492 | 22.8799991607666 | 22.979999542236328 | 22.524999618530273 | 1847573 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122814 | 2011-05-31 | 22.454999923706055 | 22.424999237060547 | 22.549999237060547 | 22.309999465942383 | 595123 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134063 | 2011-05-30 | 22.454999923706055 | 22.424999237060547 | 22.549999237060547 | 22.309999465942383 | 595123 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122813 | 2011-05-28 | 22.56999969482422 | 22.420000076293945 | 22.899999618530273 | 22.270000457763672 | 2329645 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122812 | 2011-05-27 | 22.3700008392334 | 22.5049991607666 | 22.59000015258789 | 22.21500015258789 | 1461846 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122811 | 2011-05-26 | 22.3799991607666 | 22.344999313354492 | 22.450000762939453 | 22.075000762939453 | 1437102 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122810 | 2011-05-25 | 22.489999771118164 | 22.565000534057617 | 22.71500015258789 | 22.3799991607666 | 994593 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122809 | 2011-05-24 | 22.5 | 22.399999618530273 | 22.639999389648438 | 22.270000457763672 | 1628305 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134062 | 2011-05-23 | 22.5 | 22.399999618530273 | 22.639999389648438 | 22.270000457763672 | 1628305 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122808 | 2011-05-21 | 23.0 | 22.71500015258789 | 23.030000686645508 | 22.700000762939453 | 1528698 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122807 | 2011-05-20 | 22.475000381469727 | 23.024999618530273 | 23.024999618530273 | 22.30500030517578 | 2542269 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122806 | 2011-05-19 | 22.19499969482422 | 22.270000457763672 | 22.325000762939453 | 21.96500015258789 | 1486792 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122805 | 2011-05-18 | 22.514999389648438 | 22.049999237060547 | 22.540000915527344 | 22.049999237060547 | 2388965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122804 | 2011-05-17 | 22.895000457763672 | 22.600000381469727 | 23.045000076293945 | 22.579999923706055 | 2553185 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134061 | 2011-05-16 | 22.895000457763672 | 22.600000381469727 | 23.045000076293945 | 22.579999923706055 | 2553185 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122803 | 2011-05-14 | 22.010000228881836 | 23.09000015258789 | 23.100000381469727 | 22.010000228881836 | 5313672 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122802 | 2011-05-13 | 21.610000610351562 | 21.815000534057617 | 21.815000534057617 | 21.3799991607666 | 1815233 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122801 | 2011-05-12 | 21.68000030517578 | 21.760000228881836 | 21.850000381469727 | 21.565000534057617 | 1798194 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122800 | 2011-05-11 | 21.0 | 21.514999389648438 | 21.579999923706055 | 20.979999542236328 | 3013737 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122799 | 2011-05-10 | 20.924999237060547 | 20.969999313354492 | 21.075000762939453 | 20.80500030517578 | 1913377 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134060 | 2011-05-09 | 20.924999237060547 | 20.969999313354492 | 21.075000762939453 | 20.80500030517578 | 1913377 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122798 | 2011-05-07 | 20.44499969482422 | 20.950000762939453 | 20.9950008392334 | 20.415000915527344 | 2703085 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122797 | 2011-05-06 | 20.549999237060547 | 20.399999618530273 | 20.600000381469727 | 20.219999313354492 | 2446763 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122796 | 2011-05-05 | 20.940000534057617 | 20.469999313354492 | 20.950000762939453 | 20.354999542236328 | 2894203 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122795 | 2011-05-04 | 20.739999771118164 | 20.75 | 20.850000381469727 | 20.6299991607666 | 2611019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122794 | 2011-05-03 | 21.065000534057617 | 20.770000457763672 | 21.1200008392334 | 20.709999084472656 | 1169185 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134059 | 2011-05-02 | 21.065000534057617 | 20.770000457763672 | 21.1200008392334 | 20.709999084472656 | 1169185 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122793 | 2011-04-30 | 21.1200008392334 | 20.889999389648438 | 21.225000381469727 | 20.829999923706055 | 1627549 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122792 | 2011-04-29 | 21.334999084472656 | 21.125 | 21.424999237060547 | 21.014999389648438 | 2090734 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122791 | 2011-04-28 | 21.469999313354492 | 21.270000457763672 | 21.469999313354492 | 21.209999084472656 | 1502696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122790 | 2011-04-27 | 21.19499969482422 | 21.43000030517578 | 21.454999923706055 | 21.09000015258789 | 1609797 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134058 | 2011-04-26 | 21.19499969482422 | 21.43000030517578 | 21.454999923706055 | 21.09000015258789 | 1609797 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122789 | 2011-04-22 | 21.325000762939453 | 21.235000610351562 | 21.325000762939453 | 21.03499984741211 | 796402 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122788 | 2011-04-21 | 20.78499984741211 | 21.260000228881836 | 21.329999923706055 | 20.78499984741211 | 2017651 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122787 | 2011-04-20 | 20.579999923706055 | 20.6200008392334 | 20.780000686645508 | 20.454999923706055 | 1247137 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122786 | 2011-04-19 | 21.0 | 20.545000076293945 | 21.155000686645508 | 20.375 | 1768026 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134057 | 2011-04-18 | 21.0 | 20.545000076293945 | 21.155000686645508 | 20.375 | 1768026 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122785 | 2011-04-16 | 20.885000228881836 | 21.059999465942383 | 21.079999923706055 | 20.684999465942383 | 1929147 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122784 | 2011-04-15 | 20.825000762939453 | 20.875 | 20.969999313354492 | 20.614999771118164 | 1397701 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122783 | 2011-04-14 | 20.7549991607666 | 20.915000915527344 | 21.079999923706055 | 20.6299991607666 | 1510799 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122782 | 2011-04-13 | 20.604999542236328 | 20.655000686645508 | 20.815000534057617 | 20.510000228881836 | 2672950 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122781 | 2011-04-12 | 21.020000457763672 | 20.875 | 21.19499969482422 | 20.739999771118164 | 1713702 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134056 | 2011-04-11 | 21.020000457763672 | 20.875 | 21.19499969482422 | 20.739999771118164 | 1713702 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122780 | 2011-04-09 | 21.170000076293945 | 20.90999984741211 | 21.25 | 20.8700008392334 | 1676048 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122779 | 2011-04-08 | 20.934999465942383 | 21.03499984741211 | 21.350000381469727 | 20.934999465942383 | 2160111 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122778 | 2011-04-07 | 21.020000457763672 | 20.850000381469727 | 21.125 | 20.799999237060547 | 1524142 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122777 | 2011-04-06 | 21.014999389648438 | 21.010000228881836 | 21.229999542236328 | 20.834999084472656 | 1165039 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122776 | 2011-04-05 | 21.145000457763672 | 21.03499984741211 | 21.200000762939453 | 21.014999389648438 | 1101543 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134055 | 2011-04-04 | 21.145000457763672 | 21.03499984741211 | 21.200000762939453 | 21.014999389648438 | 1101543 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122775 | 2011-04-02 | 20.889999389648438 | 21.15999984741211 | 21.15999984741211 | 20.700000762939453 | 2074142 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122774 | 2011-04-01 | 20.790000915527344 | 20.540000915527344 | 20.825000762939453 | 20.540000915527344 | 1856359 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122773 | 2011-03-31 | 20.475000381469727 | 20.760000228881836 | 20.854999542236328 | 20.3700008392334 | 1801944 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122772 | 2011-03-30 | 20.309999465942383 | 20.28499984741211 | 20.389999389648438 | 20.03499984741211 | 1202807 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122771 | 2011-03-29 | 20.145000457763672 | 20.225000381469727 | 20.299999237060547 | 20.05500030517578 | 856926 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 134054 | 2011-03-28 | 20.145000457763672 | 20.225000381469727 | 20.299999237060547 | 20.05500030517578 | 856926 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122770 | 2011-03-26 | 20.28499984741211 | 20.184999465942383 | 20.290000915527344 | 20.0049991607666 | 872834 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122769 | 2011-03-25 | 19.709999084472656 | 20.18000030517578 | 20.344999313354492 | 19.690000534057617 | 1848869 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122768 | 2011-03-24 | 19.405000686645508 | 19.84000015258789 | 19.854999542236328 | 19.299999237060547 | 1879196 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122767 | 2011-03-23 | 19.4950008392334 | 19.46500015258789 | 19.56999969482422 | 19.190000534057617 | 1378173 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122766 | 2011-03-22 | 19.459999084472656 | 19.565000534057617 | 19.709999084472656 | 19.385000228881836 | 1932640 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122765 | 2011-03-19 | 19.100000381469727 | 19.239999771118164 | 19.399999618530273 | 19.020000457763672 | 2672458 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122764 | 2011-03-18 | 19.059999465942383 | 19.065000534057617 | 19.190000534057617 | 18.825000762939453 | 2442605 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122763 | 2011-03-17 | 18.829999923706055 | 18.780000686645508 | 19.174999237060547 | 18.674999237060547 | 3371585 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122762 | 2011-03-16 | 19.084999084472656 | 18.78499984741211 | 19.135000228881836 | 18.28499984741211 | 3987868 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122761 | 2011-03-15 | 19.514999389648438 | 19.334999084472656 | 19.655000686645508 | 19.329999923706055 | 1765965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122760 | 2011-03-12 | 19.665000915527344 | 19.655000686645508 | 19.860000610351562 | 19.584999084472656 | 1490737 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122759 | 2011-03-11 | 20.030000686645508 | 19.78499984741211 | 20.1200008392334 | 19.65999984741211 | 1903531 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122758 | 2011-03-10 | 20.350000381469727 | 20.059999465942383 | 20.68000030517578 | 20.010000228881836 | 3837820 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122757 | 2011-03-09 | 19.389999389648438 | 19.84000015258789 | 19.84000015258789 | 19.260000228881836 | 2975139 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122756 | 2011-03-08 | 19.655000686645508 | 19.299999237060547 | 19.889999389648438 | 19.299999237060547 | 2979293 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122755 | 2011-03-05 | 19.829999923706055 | 19.69499969482422 | 20.06999969482422 | 19.625 | 2269556 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122754 | 2011-03-04 | 20.329999923706055 | 19.780000686645508 | 20.510000228881836 | 19.780000686645508 | 4090157 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122753 | 2011-03-03 | 20.5049991607666 | 20.31999969482422 | 20.549999237060547 | 20.079999923706055 | 1735019 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122752 | 2011-03-02 | 20.9950008392334 | 20.649999618530273 | 21.31999969482422 | 20.649999618530273 | 1505727 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122751 | 2011-03-01 | 20.600000381469727 | 20.959999084472656 | 21.014999389648438 | 20.440000534057617 | 1789567 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122750 | 2011-02-26 | 20.299999237060547 | 20.65999984741211 | 20.780000686645508 | 20.059999465942383 | 3115426 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122749 | 2011-02-25 | 20.729999542236328 | 20.770000457763672 | 21.454999923706055 | 20.614999771118164 | 3330566 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122748 | 2011-02-24 | 20.790000915527344 | 20.850000381469727 | 21.350000381469727 | 20.700000762939453 | 2729865 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122747 | 2011-02-23 | 21.040000915527344 | 21.049999237060547 | 21.2450008392334 | 20.3799991607666 | 3025965 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122746 | 2011-02-22 | 21.594999313354492 | 21.170000076293945 | 21.920000076293945 | 21.165000915527344 | 1853406 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122745 | 2011-02-19 | 21.78499984741211 | 21.649999618530273 | 21.799999237060547 | 21.514999389648438 | 1893128 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122744 | 2011-02-18 | 22.225000381469727 | 21.770000457763672 | 22.270000457763672 | 21.725000381469727 | 2104671 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122743 | 2011-02-17 | 21.799999237060547 | 22.239999771118164 | 22.239999771118164 | 21.7549991607666 | 2595665 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122742 | 2011-02-16 | 21.729999542236328 | 21.84000015258789 | 21.934999465942383 | 21.4950008392334 | 1671053 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122741 | 2011-02-15 | 21.780000686645508 | 21.729999542236328 | 21.950000762939453 | 21.540000915527344 | 1821133 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122740 | 2011-02-12 | 21.045000076293945 | 21.764999389648438 | 21.764999389648438 | 20.94499969482422 | 2748417 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122739 | 2011-02-11 | 20.815000534057617 | 20.979999542236328 | 20.979999542236328 | 20.65999984741211 | 1386481 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122738 | 2011-02-10 | 21.19499969482422 | 20.889999389648438 | 21.290000915527344 | 20.875 | 1647463 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122737 | 2011-02-09 | 20.729999542236328 | 21.165000915527344 | 21.165000915527344 | 20.55500030517578 | 2096693 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122736 | 2011-02-08 | 20.575000762939453 | 20.850000381469727 | 20.850000381469727 | 20.434999465942383 | 2008218 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122735 | 2011-02-05 | 20.729999542236328 | 20.334999084472656 | 21.014999389648438 | 20.31999969482422 | 3964044 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122734 | 2011-02-04 | 20.81999969482422 | 20.760000228881836 | 20.829999923706055 | 20.3799991607666 | 2328333 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122733 | 2011-02-03 | 20.975000381469727 | 20.84000015258789 | 21.145000457763672 | 20.71500015258789 | 2730514 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122732 | 2011-02-02 | 21.104999542236328 | 20.975000381469727 | 21.204999923706055 | 20.8700008392334 | 2951076 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122731 | 2011-02-01 | 21.5 | 21.049999237060547 | 21.549999237060547 | 21.049999237060547 | 2917355 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122730 | 2011-01-29 | 21.65999984741211 | 21.655000686645508 | 22.094999313354492 | 21.604999542236328 | 3742670 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122729 | 2011-01-28 | 20.704999923706055 | 21.584999084472656 | 21.739999771118164 | 20.69499969482422 | 4021297 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122728 | 2011-01-27 | 20.7450008392334 | 20.75 | 20.969999313354492 | 20.31999969482422 | 4109520 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122727 | 2011-01-26 | 20.604999542236328 | 20.739999771118164 | 20.850000381469727 | 20.575000762939453 | 2535503 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122726 | 2011-01-25 | 20.514999389648438 | 20.540000915527344 | 20.635000228881836 | 20.315000534057617 | 2976602 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122725 | 2011-01-22 | 20.610000610351562 | 20.389999389648438 | 20.770000457763672 | 20.364999771118164 | 3238998 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122724 | 2011-01-21 | 20.889999389648438 | 20.559999465942383 | 20.979999542236328 | 20.559999465942383 | 3547542 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122723 | 2011-01-20 | 21.559999465942383 | 20.950000762939453 | 21.635000228881836 | 20.889999389648438 | 3174553 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122722 | 2011-01-19 | 20.899999618530273 | 21.450000762939453 | 21.549999237060547 | 20.829999923706055 | 3344963 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122721 | 2011-01-18 | 20.899999618530273 | 20.799999237060547 | 20.899999618530273 | 20.450000762939453 | 2356885 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122720 | 2011-01-15 | 20.295000076293945 | 20.75 | 20.854999542236328 | 20.239999771118164 | 2544518 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122719 | 2011-01-14 | 20.450000762939453 | 20.299999237060547 | 20.700000762939453 | 20.024999618530273 | 2971221 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122718 | 2011-01-13 | 21.100000381469727 | 20.4950008392334 | 21.290000915527344 | 20.260000228881836 | 7033006 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122717 | 2011-01-12 | 19.290000915527344 | 20.06999969482422 | 20.06999969482422 | 19.155000686645508 | 4110495 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122716 | 2011-01-11 | 19.079999923706055 | 19.15999984741211 | 19.360000610351562 | 18.985000610351562 | 1700662 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122715 | 2011-01-08 | 19.079999923706055 | 19.149999618530273 | 19.325000762939453 | 19.049999237060547 | 2170179 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122714 | 2011-01-07 | 18.5 | 19.079999923706055 | 19.219999313354492 | 18.40999984741211 | 3589667 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122713 | 2011-01-06 | 18.094999313354492 | 18.389999389648438 | 18.389999389648438 | 18.0049991607666 | 2654696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122712 | 2011-01-05 | 17.90999984741211 | 17.93000030517578 | 18.065000534057617 | 17.799999237060547 | 1330858 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122711 | 2011-01-04 | 17.690000534057617 | 17.78499984741211 | 17.899999618530273 | 17.55500030517578 | 973880 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122710 | 2011-01-01 | 17.889999389648438 | 17.440000534057617 | 17.889999389648438 | 17.440000534057617 | 452496 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122709 | 2010-12-31 | 17.905000686645508 | 17.764999389648438 | 17.959999084472656 | 17.735000610351562 | 574952 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122708 | 2010-12-30 | 17.90999984741211 | 17.905000686645508 | 18.100000381469727 | 17.895000457763672 | 698881 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122707 | 2010-12-29 | 18.024999618530273 | 17.875 | 18.084999084472656 | 17.844999313354492 | 576507 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122706 | 2010-12-28 | 18.0 | 18.024999618530273 | 18.09000015258789 | 17.764999389648438 | 733149 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122705 | 2010-12-25 | 17.860000610351562 | 18.0 | 18.049999237060547 | 17.854999542236328 | 137816 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122704 | 2010-12-24 | 18.049999237060547 | 17.954999923706055 | 18.100000381469727 | 17.924999237060547 | 739720 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122703 | 2010-12-23 | 18.030000686645508 | 18.024999618530273 | 18.149999618530273 | 17.834999084472656 | 1254401 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122702 | 2010-12-22 | 17.989999771118164 | 18.059999465942383 | 18.344999313354492 | 17.934999465942383 | 2595142 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122701 | 2010-12-21 | 17.604999542236328 | 17.889999389648438 | 17.889999389648438 | 17.604999542236328 | 1144334 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122700 | 2010-12-18 | 17.860000610351562 | 17.655000686645508 | 17.959999084472656 | 17.655000686645508 | 3052696 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122699 | 2010-12-17 | 17.575000762939453 | 17.825000762939453 | 17.860000610351562 | 17.559999465942383 | 1516234 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122698 | 2010-12-16 | 17.80500030517578 | 17.645000457763672 | 17.959999084472656 | 17.639999389648438 | 1605308 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122697 | 2010-12-15 | 17.915000915527344 | 17.825000762939453 | 17.934999465942383 | 17.729999542236328 | 1367598 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122696 | 2010-12-14 | 18.03499984741211 | 17.915000915527344 | 18.184999465942383 | 17.90999984741211 | 1455407 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122695 | 2010-12-11 | 17.950000762939453 | 17.975000381469727 | 18.040000915527344 | 17.84000015258789 | 1349428 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122694 | 2010-12-10 | 18.53499984741211 | 17.915000915527344 | 18.549999237060547 | 17.899999618530273 | 2609786 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122693 | 2010-12-09 | 18.010000228881836 | 18.485000610351562 | 18.530000686645508 | 18.0 | 3765605 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122692 | 2010-12-08 | 17.399999618530273 | 17.924999237060547 | 17.940000534057617 | 17.31999969482422 | 2618619 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122691 | 2010-12-07 | 17.46500015258789 | 17.3799991607666 | 17.53499984741211 | 17.229999542236328 | 1652875 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122690 | 2010-12-04 | 17.405000686645508 | 17.5 | 17.610000610351562 | 17.344999313354492 | 1829017 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122689 | 2010-12-03 | 17.540000915527344 | 17.579999923706055 | 17.625 | 17.209999084472656 | 2553541 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122688 | 2010-12-02 | 17.469999313354492 | 17.479999542236328 | 17.68000030517578 | 17.329999923706055 | 2488697 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122687 | 2010-12-01 | 17.21500015258789 | 17.260000228881836 | 17.395000457763672 | 17.079999923706055 | 2361408 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122686 | 2010-11-30 | 17.469999313354492 | 17.21500015258789 | 17.549999237060547 | 17.18000030517578 | 2612065 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122685 | 2010-11-27 | 17.354999542236328 | 17.459999084472656 | 17.545000076293945 | 17.25 | 1417137 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122684 | 2010-11-26 | 17.485000610351562 | 17.5 | 17.55500030517578 | 17.354999542236328 | 1233050 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122683 | 2010-11-25 | 16.770000457763672 | 17.510000228881836 | 17.565000534057617 | 16.719999313354492 | 4014164 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122682 | 2010-11-24 | 16.8700008392334 | 16.674999237060547 | 16.959999084472656 | 16.614999771118164 | 2499816 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122681 | 2010-11-23 | 17.344999313354492 | 16.969999313354492 | 17.399999618530273 | 16.899999618530273 | 2967990 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122680 | 2010-11-20 | 17.344999313354492 | 17.31999969482422 | 17.360000610351562 | 17.200000762939453 | 2326639 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122679 | 2010-11-19 | 17.375 | 17.31999969482422 | 17.5 | 17.155000686645508 | 3133538 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122678 | 2010-11-18 | 17.15999984741211 | 17.31999969482422 | 17.524999618530273 | 17.1200008392334 | 3237535 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122677 | 2010-11-17 | 17.934999465942383 | 17.190000534057617 | 18.059999465942383 | 17.190000534057617 | 4823891 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122676 | 2010-11-16 | 18.114999771118164 | 18.030000686645508 | 18.190000534057617 | 17.8700008392334 | 2624391 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122675 | 2010-11-13 | 18.59000015258789 | 18.15999984741211 | 19.040000915527344 | 18.135000228881836 | 6089305 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122674 | 2010-11-12 | 19.100000381469727 | 19.0049991607666 | 19.270000457763672 | 18.84000015258789 | 2002629 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122673 | 2010-11-11 | 18.565000534057617 | 19.094999313354492 | 19.110000610351562 | 18.5049991607666 | 3952131 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122672 | 2010-11-10 | 18.549999237060547 | 18.55500030517578 | 18.690000534057617 | 18.3700008392334 | 1945358 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122671 | 2010-11-09 | 18.21500015258789 | 18.520000457763672 | 18.729999542236328 | 18.21500015258789 | 2131563 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122670 | 2010-11-06 | 18.485000610351562 | 18.399999618530273 | 18.565000534057617 | 18.155000686645508 | 3940217 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122669 | 2010-11-05 | 18.7450008392334 | 18.2549991607666 | 18.799999237060547 | 18.165000915527344 | 6612637 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122668 | 2010-11-04 | 19.395000457763672 | 19.024999618530273 | 19.395000457763672 | 19.014999389648438 | 1587438 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122667 | 2010-11-03 | 19.030000686645508 | 19.280000686645508 | 19.389999389648438 | 19.010000228881836 | 1889118 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122666 | 2010-11-02 | 18.969999313354492 | 19.125 | 19.190000534057617 | 18.8700008392334 | 1336037 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122665 | 2010-10-30 | 18.6299991607666 | 18.885000228881836 | 18.940000534057617 | 18.514999389648438 | 1992771 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122664 | 2010-10-29 | 18.399999618530273 | 18.610000610351562 | 18.780000686645508 | 18.30500030517578 | 1761408 | 2025-10-09 00:05 | 2025-10-09 00:05 |
| 122663 | 2010-10-28 | 18.200000762939453 | 18.385000228881836 | 18.59000015258789 | 18.190000534057617 | 2361521 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122662 | 2010-10-27 | 18.059999465942383 | 18.2549991607666 | 18.270000457763672 | 18.010000228881836 | 1731165 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122661 | 2010-10-26 | 18.440000534057617 | 18.09000015258789 | 18.44499969482422 | 18.09000015258789 | 1983507 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134053 | 2010-10-25 | 18.440000534057617 | 18.09000015258789 | 18.44499969482422 | 18.09000015258789 | 1983507 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122660 | 2010-10-23 | 18.309999465942383 | 18.43000030517578 | 18.475000381469727 | 18.200000762939453 | 1005117 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122659 | 2010-10-22 | 18.239999771118164 | 18.450000762939453 | 18.485000610351562 | 17.9950008392334 | 1950496 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122658 | 2010-10-21 | 18.145000457763672 | 18.200000762939453 | 18.530000686645508 | 18.020000457763672 | 1940705 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122657 | 2010-10-20 | 17.924999237060547 | 18.200000762939453 | 18.209999084472656 | 17.864999771118164 | 2595792 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122656 | 2010-10-19 | 17.579999923706055 | 17.93000030517578 | 17.969999313354492 | 17.530000686645508 | 2021237 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134052 | 2010-10-18 | 17.579999923706055 | 17.93000030517578 | 17.969999313354492 | 17.530000686645508 | 2021237 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122655 | 2010-10-16 | 18.155000686645508 | 17.655000686645508 | 18.28499984741211 | 17.604999542236328 | 3261407 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122654 | 2010-10-15 | 18.399999618530273 | 18.145000457763672 | 18.5049991607666 | 18.100000381469727 | 2519939 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122653 | 2010-10-14 | 18.354999542236328 | 18.475000381469727 | 18.594999313354492 | 18.25 | 1773294 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122652 | 2010-10-13 | 18.010000228881836 | 18.309999465942383 | 18.344999313354492 | 17.8700008392334 | 3676389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122651 | 2010-10-12 | 17.71500015258789 | 18.010000228881836 | 18.100000381469727 | 17.364999771118164 | 3825556 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134051 | 2010-10-11 | 17.71500015258789 | 18.010000228881836 | 18.100000381469727 | 17.364999771118164 | 3825556 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122650 | 2010-10-09 | 17.920000076293945 | 17.975000381469727 | 18.03499984741211 | 17.75 | 2349861 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122649 | 2010-10-08 | 18.114999771118164 | 17.8700008392334 | 18.170000076293945 | 17.80500030517578 | 2507547 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122648 | 2010-10-07 | 18.604999542236328 | 18.06999969482422 | 18.690000534057617 | 17.940000534057617 | 3770149 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122647 | 2010-10-06 | 18.239999771118164 | 18.600000381469727 | 18.665000915527344 | 18.174999237060547 | 1944389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122646 | 2010-10-05 | 18.100000381469727 | 18.18000030517578 | 18.344999313354492 | 17.905000686645508 | 1934624 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134050 | 2010-10-04 | 18.100000381469727 | 18.18000030517578 | 18.344999313354492 | 17.905000686645508 | 1934624 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122645 | 2010-10-02 | 18.209999084472656 | 18.079999923706055 | 18.44499969482422 | 17.989999771118164 | 2997897 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122644 | 2010-10-01 | 18.670000076293945 | 18.295000076293945 | 18.729999542236328 | 18.360000610351562 | 2466255 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122643 | 2010-09-30 | 19.0 | 18.7450008392334 | 19.040000915527344 | 18.584999084472656 | 2807534 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122642 | 2010-09-29 | 19.25 | 19.040000915527344 | 19.485000610351562 | 18.96500015258789 | 2862441 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122641 | 2010-09-28 | 19.315000534057617 | 19.260000228881836 | 19.344999313354492 | 19.065000534057617 | 1299480 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134049 | 2010-09-27 | 19.315000534057617 | 19.260000228881836 | 19.344999313354492 | 19.065000534057617 | 1299480 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122640 | 2010-09-25 | 18.760000228881836 | 19.25 | 19.360000610351562 | 18.65999984741211 | 4486680 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122639 | 2010-09-24 | 19.09000015258789 | 18.545000076293945 | 19.170000076293945 | 18.329999923706055 | 2315066 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122638 | 2010-09-23 | 19.5 | 18.93000030517578 | 19.5 | 18.905000686645508 | 3544446 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122637 | 2010-09-22 | 19.264999389648438 | 19.594999313354492 | 19.700000762939453 | 19.2549991607666 | 2314886 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122636 | 2010-09-21 | 18.954999923706055 | 19.31999969482422 | 19.31999969482422 | 18.844999313354492 | 2190885 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134048 | 2010-09-20 | 18.954999923706055 | 19.31999969482422 | 19.31999969482422 | 18.844999313354492 | 2190885 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122635 | 2010-09-18 | 18.899999618530273 | 18.924999237060547 | 19.155000686645508 | 18.700000762939453 | 3933755 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122634 | 2010-09-17 | 19.0 | 18.649999618530273 | 19.084999084472656 | 18.565000534057617 | 2224341 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122633 | 2010-09-16 | 19.114999771118164 | 18.989999771118164 | 19.184999465942383 | 18.950000762939453 | 1216221 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122632 | 2010-09-15 | 18.9950008392334 | 19.18000030517578 | 19.239999771118164 | 18.829999923706055 | 1594113 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122631 | 2010-09-14 | 19.350000381469727 | 19.209999084472656 | 19.434999465942383 | 19.184999465942383 | 2180905 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134047 | 2010-09-13 | 19.350000381469727 | 19.209999084472656 | 19.434999465942383 | 19.184999465942383 | 2180905 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122630 | 2010-09-11 | 18.655000686645508 | 18.9950008392334 | 19.1299991607666 | 18.55500030517578 | 2938943 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122629 | 2010-09-10 | 17.975000381469727 | 18.6299991607666 | 18.645000457763672 | 17.895000457763672 | 2706389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122628 | 2010-09-09 | 18.135000228881836 | 18.014999389648438 | 18.174999237060547 | 17.530000686645508 | 2011418 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122627 | 2010-09-08 | 18.045000076293945 | 18.170000076293945 | 18.174999237060547 | 17.905000686645508 | 1279467 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122626 | 2010-09-07 | 18.104999542236328 | 18.059999465942383 | 18.15999984741211 | 17.920000076293945 | 1670365 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134046 | 2010-09-06 | 18.104999542236328 | 18.059999465942383 | 18.15999984741211 | 17.920000076293945 | 1670365 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122625 | 2010-09-04 | 18.385000228881836 | 18.145000457763672 | 18.40999984741211 | 18.0049991607666 | 1794181 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122624 | 2010-09-03 | 17.850000381469727 | 18.360000610351562 | 18.360000610351562 | 17.725000381469727 | 2071691 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122623 | 2010-09-02 | 17.475000381469727 | 17.860000610351562 | 17.899999618530273 | 17.174999237060547 | 2273016 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122622 | 2010-09-01 | 17.100000381469727 | 17.295000076293945 | 17.334999084472656 | 17.014999389648438 | 1102723 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122621 | 2010-08-31 | 17.524999618530273 | 17.315000534057617 | 17.59000015258789 | 17.200000762939453 | 820406 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134045 | 2010-08-30 | 17.524999618530273 | 17.315000534057617 | 17.59000015258789 | 17.200000762939453 | 820406 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122620 | 2010-08-28 | 17.600000381469727 | 17.385000228881836 | 17.600000381469727 | 17.1200008392334 | 4532746 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122619 | 2010-08-27 | 18.09000015258789 | 17.950000762939453 | 18.100000381469727 | 17.829999923706055 | 1622685 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122618 | 2010-08-26 | 18.25 | 17.924999237060547 | 18.299999237060547 | 17.69499969482422 | 2584710 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122617 | 2010-08-25 | 18.309999465942383 | 18.375 | 18.68000030517578 | 18.1299991607666 | 2808123 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122616 | 2010-08-24 | 17.924999237060547 | 18.524999618530273 | 18.68000030517578 | 17.834999084472656 | 2942471 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134044 | 2010-08-23 | 17.924999237060547 | 18.524999618530273 | 18.68000030517578 | 17.834999084472656 | 2942471 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122615 | 2010-08-21 | 17.905000686645508 | 17.895000457763672 | 18.03499984741211 | 17.719999313354492 | 3362179 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122614 | 2010-08-20 | 18.545000076293945 | 18.21500015258789 | 18.78499984741211 | 18.18000030517578 | 1968168 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122613 | 2010-08-19 | 18.395000457763672 | 18.479999542236328 | 18.69499969482422 | 18.360000610351562 | 1369957 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122612 | 2010-08-18 | 18.200000762939453 | 18.434999465942383 | 18.450000762939453 | 17.96500015258789 | 1662316 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122611 | 2010-08-17 | 18.030000686645508 | 18.110000610351562 | 18.18000030517578 | 17.864999771118164 | 1625665 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134043 | 2010-08-16 | 18.030000686645508 | 18.110000610351562 | 18.18000030517578 | 17.864999771118164 | 1625665 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122610 | 2010-08-14 | 18.2450008392334 | 18.024999618530273 | 18.2450008392334 | 17.815000534057617 | 1252061 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122609 | 2010-08-13 | 17.84000015258789 | 18.165000915527344 | 18.204999923706055 | 17.690000534057617 | 2278313 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122608 | 2010-08-12 | 18.184999465942383 | 17.854999542236328 | 18.239999771118164 | 17.854999542236328 | 2018369 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122607 | 2010-08-11 | 18.309999465942383 | 18.295000076293945 | 18.40999984741211 | 18.135000228881836 | 1810696 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122606 | 2010-08-10 | 18.674999237060547 | 18.364999771118164 | 18.75 | 18.225000381469727 | 2041517 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134042 | 2010-08-09 | 18.674999237060547 | 18.364999771118164 | 18.75 | 18.225000381469727 | 2041517 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122605 | 2010-08-07 | 18.760000228881836 | 18.540000915527344 | 18.94499969482422 | 18.424999237060547 | 2700672 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122604 | 2010-08-06 | 18.209999084472656 | 18.674999237060547 | 18.7549991607666 | 17.94499969482422 | 4052385 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122603 | 2010-08-05 | 17.94499969482422 | 18.139999389648438 | 18.290000915527344 | 17.850000381469727 | 2041822 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122602 | 2010-08-04 | 18.0 | 18.010000228881836 | 18.229999542236328 | 17.844999313354492 | 2026502 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122601 | 2010-08-03 | 18.2450008392334 | 18.075000762939453 | 18.479999542236328 | 17.950000762939453 | 2353222 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134041 | 2010-08-02 | 18.2450008392334 | 18.075000762939453 | 18.479999542236328 | 17.950000762939453 | 2353222 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122600 | 2010-07-31 | 17.364999771118164 | 18.18000030517578 | 18.55500030517578 | 17.364999771118164 | 3849612 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122599 | 2010-07-30 | 17.44499969482422 | 17.584999084472656 | 17.895000457763672 | 17.260000228881836 | 2470497 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122598 | 2010-07-29 | 17.59000015258789 | 17.459999084472656 | 17.9950008392334 | 17.420000076293945 | 4034433 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122597 | 2010-07-28 | 18.0 | 17.4950008392334 | 18.040000915527344 | 17.43000030517578 | 2426765 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122596 | 2010-07-27 | 17.950000762939453 | 17.950000762939453 | 18.030000686645508 | 17.639999389648438 | 2103290 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134040 | 2010-07-26 | 17.950000762939453 | 17.950000762939453 | 18.030000686645508 | 17.639999389648438 | 2103290 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122595 | 2010-07-24 | 17.389999389648438 | 18.014999389648438 | 18.030000686645508 | 17.155000686645508 | 3032022 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122594 | 2010-07-23 | 16.309999465942383 | 17.350000381469727 | 17.389999389648438 | 16.264999389648438 | 5119879 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122593 | 2010-07-22 | 16.184999465942383 | 16.385000228881836 | 16.530000686645508 | 16.174999237060547 | 2114626 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122592 | 2010-07-21 | 16.635000228881836 | 16.079999923706055 | 16.700000762939453 | 16.0 | 2627645 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122591 | 2010-07-20 | 16.299999237060547 | 16.55500030517578 | 16.834999084472656 | 16.299999237060547 | 1952096 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134039 | 2010-07-19 | 16.299999237060547 | 16.55500030517578 | 16.834999084472656 | 16.299999237060547 | 1952096 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122590 | 2010-07-17 | 16.649999618530273 | 16.420000076293945 | 16.84000015258789 | 16.344999313354492 | 3127061 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122589 | 2010-07-16 | 17.334999084472656 | 16.549999237060547 | 17.344999313354492 | 16.5 | 3767216 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122588 | 2010-07-15 | 17.71500015258789 | 17.395000457763672 | 17.799999237060547 | 17.229999542236328 | 1269166 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122587 | 2010-07-14 | 17.06999969482422 | 17.655000686645508 | 17.81999969482422 | 17.059999465942383 | 2604702 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122586 | 2010-07-13 | 17.020000457763672 | 17.149999618530273 | 17.270000457763672 | 16.979999542236328 | 1400886 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134038 | 2010-07-12 | 17.020000457763672 | 17.149999618530273 | 17.270000457763672 | 16.979999542236328 | 1400886 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122585 | 2010-07-10 | 17.0049991607666 | 17.010000228881836 | 17.135000228881836 | 16.844999313354492 | 1204614 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122584 | 2010-07-09 | 16.985000610351562 | 16.920000076293945 | 17.049999237060547 | 16.780000686645508 | 1447929 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122583 | 2010-07-08 | 16.204999923706055 | 16.7549991607666 | 16.7549991607666 | 16.204999923706055 | 1836992 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122582 | 2010-07-07 | 16.270000457763672 | 16.364999771118164 | 16.540000915527344 | 16.110000610351562 | 1615965 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122581 | 2010-07-06 | 15.864999771118164 | 16.174999237060547 | 16.219999313354492 | 15.854999542236328 | 1746277 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134037 | 2010-07-05 | 15.864999771118164 | 16.174999237060547 | 16.219999313354492 | 15.854999542236328 | 1746277 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122580 | 2010-07-03 | 16.459999084472656 | 15.800000190734863 | 16.485000610351562 | 15.800000190734863 | 3452634 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122579 | 2010-07-02 | 16.549999237060547 | 16.385000228881836 | 16.780000686645508 | 16.31999969482422 | 3097236 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122578 | 2010-07-01 | 17.03499984741211 | 16.8700008392334 | 17.05500030517578 | 16.69499969482422 | 2255990 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122577 | 2010-06-30 | 17.299999237060547 | 17.0049991607666 | 17.405000686645508 | 16.959999084472656 | 2418779 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122576 | 2010-06-29 | 17.5049991607666 | 17.600000381469727 | 17.68000030517578 | 17.03499984741211 | 1374775 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134036 | 2010-06-28 | 17.5049991607666 | 17.600000381469727 | 17.68000030517578 | 17.03499984741211 | 1374775 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122575 | 2010-06-26 | 17.68000030517578 | 17.4950008392334 | 17.770000457763672 | 17.389999389648438 | 1862389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122574 | 2010-06-25 | 18.110000610351562 | 17.59000015258789 | 18.114999771118164 | 17.520000457763672 | 2669425 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122573 | 2010-06-24 | 17.850000381469727 | 17.954999923706055 | 18.28499984741211 | 17.815000534057617 | 2255743 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122572 | 2010-06-23 | 17.729999542236328 | 17.96500015258789 | 18.239999771118164 | 17.719999313354492 | 2516181 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122571 | 2010-06-22 | 18.145000457763672 | 17.875 | 18.209999084472656 | 17.770000457763672 | 1943683 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134035 | 2010-06-21 | 18.145000457763672 | 17.875 | 18.209999084472656 | 17.770000457763672 | 1943683 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122570 | 2010-06-19 | 17.975000381469727 | 17.93000030517578 | 18.045000076293945 | 17.809999465942383 | 6415404 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122569 | 2010-06-18 | 18.020000457763672 | 17.985000610351562 | 18.104999542236328 | 17.825000762939453 | 2507735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122568 | 2010-06-17 | 18.510000228881836 | 18.049999237060547 | 18.545000076293945 | 17.920000076293945 | 4125761 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122567 | 2010-06-16 | 18.184999465942383 | 18.3700008392334 | 18.450000762939453 | 18.014999389648438 | 2572391 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122566 | 2010-06-15 | 17.790000915527344 | 18.31999969482422 | 18.31999969482422 | 17.700000762939453 | 3056312 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134034 | 2010-06-14 | 17.790000915527344 | 18.31999969482422 | 18.31999969482422 | 17.700000762939453 | 3056312 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122565 | 2010-06-12 | 18.014999389648438 | 17.645000457763672 | 18.100000381469727 | 17.454999923706055 | 4170833 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122564 | 2010-06-11 | 17.09000015258789 | 17.985000610351562 | 18.024999618530273 | 16.934999465942383 | 4769140 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122563 | 2010-06-10 | 16.5 | 17.219999313354492 | 17.450000762939453 | 16.399999618530273 | 7280784 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122562 | 2010-06-09 | 16.209999084472656 | 16.225000381469727 | 16.325000762939453 | 16.084999084472656 | 2860213 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122561 | 2010-06-08 | 15.930000305175781 | 16.1299991607666 | 16.469999313354492 | 15.835000038146973 | 2934158 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134033 | 2010-06-07 | 15.930000305175781 | 16.1299991607666 | 16.469999313354492 | 15.835000038146973 | 2934158 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122560 | 2010-06-05 | 16.260000228881836 | 16.09000015258789 | 16.489999771118164 | 16.010000228881836 | 2297729 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122559 | 2010-06-04 | 16.295000076293945 | 16.295000076293945 | 16.479999542236328 | 16.200000762939453 | 1843918 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122558 | 2010-06-03 | 15.800000190734863 | 16.049999237060547 | 16.084999084472656 | 15.734999656677246 | 1932914 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122557 | 2010-06-02 | 16.209999084472656 | 16.05500030517578 | 16.2549991607666 | 15.84000015258789 | 2697922 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122556 | 2010-06-01 | 16.104999542236328 | 16.290000915527344 | 16.405000686645508 | 16.079999923706055 | 1051717 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134032 | 2010-05-31 | 16.104999542236328 | 16.290000915527344 | 16.405000686645508 | 16.079999923706055 | 1051717 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122555 | 2010-05-29 | 16.200000762939453 | 16.084999084472656 | 16.469999313354492 | 16.03499984741211 | 2897010 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122554 | 2010-05-28 | 15.704999923706055 | 16.030000686645508 | 16.065000534057617 | 15.600000381469727 | 3190672 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122553 | 2010-05-27 | 15.5 | 15.765000343322754 | 15.859999656677246 | 15.354999542236328 | 3050474 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122552 | 2010-05-26 | 15.329999923706055 | 15.260000228881836 | 15.454999923706055 | 15.055000305175781 | 4066673 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122551 | 2010-05-25 | 15.920000076293945 | 15.680000305175781 | 16.0 | 15.505000114440918 | 2572953 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134031 | 2010-05-24 | 15.920000076293945 | 15.680000305175781 | 16.0 | 15.505000114440918 | 2572953 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122550 | 2010-05-22 | 15.949999809265137 | 15.850000381469727 | 16.049999237060547 | 15.550000190734863 | 5259844 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122549 | 2010-05-21 | 16.600000381469727 | 16.03499984741211 | 16.729999542236328 | 15.800000190734863 | 6888881 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122548 | 2010-05-20 | 16.75 | 16.360000610351562 | 16.969999313354492 | 16.299999237060547 | 5948266 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122547 | 2010-05-19 | 16.325000762939453 | 16.979999542236328 | 16.989999771118164 | 16.139999389648438 | 8549961 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122546 | 2010-05-18 | 16.44499969482422 | 15.994999885559082 | 17.010000228881836 | 15.904999732971191 | 8937798 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134030 | 2010-05-17 | 16.44499969482422 | 15.994999885559082 | 17.010000228881836 | 15.904999732971191 | 8937798 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122545 | 2010-05-15 | 15.444999694824219 | 16.315000534057617 | 16.344999313354492 | 15.4350004196167 | 10494524 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122544 | 2010-05-14 | 15.524999618530273 | 15.529999732971191 | 15.729999542236328 | 15.1850004196167 | 3608774 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122543 | 2010-05-13 | 14.595000267028809 | 15.395000457763672 | 15.539999961853027 | 14.489999771118164 | 6574246 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122542 | 2010-05-12 | 14.149999618530273 | 14.649999618530273 | 14.6899995803833 | 14.149999618530273 | 6142705 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122541 | 2010-05-11 | 13.600000381469727 | 14.154999732971191 | 14.3149995803833 | 13.395000457763672 | 5008909 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134029 | 2010-05-10 | 13.600000381469727 | 14.154999732971191 | 14.3149995803833 | 13.395000457763672 | 5008909 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122540 | 2010-05-08 | 13.619999885559082 | 13.555000305175781 | 13.880000114440918 | 13.295000076293945 | 6141556 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122539 | 2010-05-07 | 13.664999961853027 | 13.949999809265137 | 14.329999923706055 | 13.654999732971191 | 5300977 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122538 | 2010-05-06 | 13.694999694824219 | 13.805000305175781 | 14.164999961853027 | 13.600000381469727 | 5054944 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122537 | 2010-05-05 | 13.914999961853027 | 13.654999732971191 | 14.100000381469727 | 13.609999656677246 | 3592352 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122536 | 2010-05-04 | 13.914999961853027 | 13.850000381469727 | 13.9350004196167 | 13.640000343322754 | 2402160 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134028 | 2010-05-03 | 13.914999961853027 | 13.850000381469727 | 13.9350004196167 | 13.640000343322754 | 2402160 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122535 | 2010-05-01 | 14.15999984741211 | 14.029999732971191 | 14.25 | 14.010000228881836 | 2194558 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122534 | 2010-04-30 | 13.96500015258789 | 14.21500015258789 | 14.239999771118164 | 13.805000305175781 | 3600854 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122533 | 2010-04-29 | 14.0 | 13.9399995803833 | 14.079999923706055 | 13.694999694824219 | 3653830 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122532 | 2010-04-28 | 14.505000114440918 | 14.03499984741211 | 14.5600004196167 | 14.03499984741211 | 2478897 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122531 | 2010-04-27 | 14.635000228881836 | 14.585000038146973 | 14.829999923706055 | 14.550000190734863 | 1380980 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134027 | 2010-04-26 | 14.635000228881836 | 14.585000038146973 | 14.829999923706055 | 14.550000190734863 | 1380980 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122530 | 2010-04-24 | 14.354999542236328 | 14.515000343322754 | 14.619999885559082 | 14.350000381469727 | 1825225 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122529 | 2010-04-23 | 14.420000076293945 | 14.364999771118164 | 14.579999923706055 | 14.305000305175781 | 2988639 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122528 | 2010-04-22 | 14.795000076293945 | 14.579999923706055 | 14.800000190734863 | 14.53499984741211 | 2124287 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122527 | 2010-04-21 | 14.399999618530273 | 14.635000228881836 | 14.635000228881836 | 14.369999885559082 | 1438662 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122526 | 2010-04-20 | 14.555000305175781 | 14.414999961853027 | 14.630000114440918 | 14.369999885559082 | 2147005 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134026 | 2010-04-19 | 14.555000305175781 | 14.414999961853027 | 14.630000114440918 | 14.369999885559082 | 2147005 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122525 | 2010-04-17 | 14.699999809265137 | 14.609999656677246 | 14.984999656677246 | 14.585000038146973 | 2385064 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122524 | 2010-04-16 | 14.805000305175781 | 14.765000343322754 | 14.920000076293945 | 14.694999694824219 | 1962999 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122523 | 2010-04-15 | 14.545000076293945 | 14.699999809265137 | 14.78499984741211 | 14.5 | 2896487 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122522 | 2010-04-14 | 14.6899995803833 | 14.515000343322754 | 14.770000457763672 | 14.470000267028809 | 2732230 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122521 | 2010-04-13 | 14.9399995803833 | 14.774999618530273 | 14.989999771118164 | 14.774999618530273 | 1270263 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134025 | 2010-04-12 | 14.9399995803833 | 14.774999618530273 | 14.989999771118164 | 14.774999618530273 | 1270263 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122520 | 2010-04-10 | 14.694999694824219 | 14.899999618530273 | 14.96500015258789 | 14.680000305175781 | 2442427 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122519 | 2010-04-09 | 15.074999809265137 | 14.539999961853027 | 15.100000381469727 | 14.510000228881836 | 4213155 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122518 | 2010-04-08 | 15.199999809265137 | 14.989999771118164 | 15.199999809265137 | 14.880000114440918 | 2323951 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122517 | 2010-04-07 | 14.890000343322754 | 15.145000457763672 | 15.324999809265137 | 14.890000343322754 | 1803174 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134024 | 2010-04-06 | 14.890000343322754 | 15.145000457763672 | 15.324999809265137 | 14.890000343322754 | 1803174 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122516 | 2010-04-02 | 15.024999618530273 | 15.244999885559082 | 15.244999885559082 | 14.984999656677246 | 1678336 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122515 | 2010-04-01 | 15.010000228881836 | 14.895000457763672 | 15.114999771118164 | 14.824999809265137 | 1510262 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122514 | 2010-03-31 | 15.3100004196167 | 14.880000114440918 | 15.3149995803833 | 14.854999542236328 | 2453158 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122513 | 2010-03-30 | 15.395000457763672 | 15.305000305175781 | 15.395000457763672 | 15.260000228881836 | 1176440 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134023 | 2010-03-29 | 15.395000457763672 | 15.305000305175781 | 15.395000457763672 | 15.260000228881836 | 1176440 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122512 | 2010-03-27 | 15.239999771118164 | 15.324999809265137 | 15.354999542236328 | 15.220000267028809 | 1511485 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122511 | 2010-03-26 | 15.239999771118164 | 15.265000343322754 | 15.329999923706055 | 15.149999618530273 | 3346628 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122510 | 2010-03-25 | 14.819999694824219 | 15.15999984741211 | 15.234999656677246 | 14.789999961853027 | 5387828 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122509 | 2010-03-24 | 14.989999771118164 | 14.6899995803833 | 15.029999732971191 | 14.550000190734863 | 4016853 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122508 | 2010-03-23 | 14.84000015258789 | 15.0 | 15.020000457763672 | 14.729999542236328 | 2817656 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122507 | 2010-03-20 | 14.78499984741211 | 14.829999923706055 | 14.9350004196167 | 14.699999809265137 | 4974669 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122506 | 2010-03-19 | 14.479999542236328 | 14.680000305175781 | 14.71500015258789 | 14.425000190734863 | 6033569 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122505 | 2010-03-18 | 14.675000190734863 | 14.479999542236328 | 14.675000190734863 | 14.395000457763672 | 3653641 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122504 | 2010-03-17 | 14.6850004196167 | 14.640000343322754 | 14.760000228881836 | 14.614999771118164 | 2197552 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122503 | 2010-03-16 | 14.654999732971191 | 14.654999732971191 | 14.800000190734863 | 14.635000228881836 | 1629309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122502 | 2010-03-13 | 14.9350004196167 | 14.675000190734863 | 14.9350004196167 | 14.595000267028809 | 2938718 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122501 | 2010-03-12 | 15.149999618530273 | 14.850000381469727 | 15.289999961853027 | 14.71500015258789 | 5307266 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122500 | 2010-03-11 | 15.34000015258789 | 15.274999618530273 | 15.420000076293945 | 15.109999656677246 | 3765845 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122499 | 2010-03-10 | 14.949999809265137 | 15.4350004196167 | 15.539999961853027 | 14.925000190734863 | 8225292 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122498 | 2010-03-09 | 15.949999809265137 | 15.880000114440918 | 16.094999313354492 | 15.579999923706055 | 3641597 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122497 | 2010-03-06 | 15.720000267028809 | 15.954999923706055 | 15.960000038146973 | 15.699999809265137 | 2202256 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122496 | 2010-03-05 | 15.550000190734863 | 15.645000457763672 | 15.835000038146973 | 15.545000076293945 | 2614279 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122495 | 2010-03-04 | 15.375 | 15.484999656677246 | 15.53499984741211 | 15.3100004196167 | 1620058 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122494 | 2010-03-03 | 15.380000114440918 | 15.444999694824219 | 15.444999694824219 | 15.220000267028809 | 1447372 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122493 | 2010-03-02 | 15.25 | 15.364999771118164 | 15.385000228881836 | 15.085000038146973 | 1744188 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122492 | 2010-02-27 | 14.710000038146973 | 15.154999732971191 | 15.154999732971191 | 14.654999732971191 | 2724588 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122491 | 2010-02-26 | 14.725000381469727 | 14.529999732971191 | 14.795000076293945 | 14.515000343322754 | 2412131 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122490 | 2010-02-25 | 15.149999618530273 | 14.734999656677246 | 15.279999732971191 | 14.529999732971191 | 4127928 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122489 | 2010-02-24 | 14.994999885559082 | 15.045000076293945 | 15.270000457763672 | 14.930000305175781 | 3089515 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122488 | 2010-02-23 | 14.800000190734863 | 14.869999885559082 | 14.949999809265137 | 14.770000457763672 | 2762829 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122487 | 2010-02-20 | 14.470000267028809 | 14.864999771118164 | 14.880000114440918 | 14.470000267028809 | 2347070 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122486 | 2010-02-19 | 14.539999961853027 | 14.65999984741211 | 14.694999694824219 | 14.444999694824219 | 2158668 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122485 | 2010-02-18 | 14.300000190734863 | 14.479999542236328 | 14.680000305175781 | 14.300000190734863 | 4296443 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122484 | 2010-02-17 | 13.670000076293945 | 13.795000076293945 | 13.819999694824219 | 13.585000038146973 | 1869954 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122483 | 2010-02-16 | 13.824999809265137 | 13.550000190734863 | 13.914999961853027 | 13.515000343322754 | 1692329 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122482 | 2010-02-13 | 13.890000343322754 | 13.75 | 14.039999961853027 | 13.65999984741211 | 2290937 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122481 | 2010-02-12 | 13.795000076293945 | 13.729999542236328 | 13.875 | 13.579999923706055 | 2007180 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122480 | 2010-02-11 | 13.850000381469727 | 13.795000076293945 | 14.0 | 13.725000381469727 | 2177198 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122479 | 2010-02-10 | 13.949999809265137 | 13.805000305175781 | 14.010000228881836 | 13.734999656677246 | 3168176 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122478 | 2010-02-09 | 14.1850004196167 | 14.010000228881836 | 14.199999809265137 | 13.90999984741211 | 3001302 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122477 | 2010-02-06 | 14.15999984741211 | 14.100000381469727 | 14.460000038146973 | 14.0 | 4673569 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122476 | 2010-02-05 | 14.579999923706055 | 14.25 | 14.729999542236328 | 14.244999885559082 | 2732458 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122475 | 2010-02-04 | 14.59000015258789 | 14.625 | 14.789999961853027 | 14.364999771118164 | 2468129 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122474 | 2010-02-03 | 14.244999885559082 | 14.609999656677246 | 14.675000190734863 | 14.069999694824219 | 1948105 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122473 | 2010-02-02 | 14.109999656677246 | 14.274999618530273 | 14.449999809265137 | 14.050000190734863 | 2068752 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122472 | 2010-01-30 | 13.819999694824219 | 14.199999809265137 | 14.279999732971191 | 13.8100004196167 | 2306668 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122471 | 2010-01-29 | 13.930000305175781 | 13.774999618530273 | 14.175000190734863 | 13.774999618530273 | 3249197 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122470 | 2010-01-28 | 13.8100004196167 | 13.795000076293945 | 14.0 | 13.675000190734863 | 2691939 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122469 | 2010-01-27 | 13.869999885559082 | 14.010000228881836 | 14.15999984741211 | 13.78499984741211 | 1860926 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122468 | 2010-01-26 | 14.039999961853027 | 13.954999923706055 | 14.130000114440918 | 13.944999694824219 | 1961429 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122467 | 2010-01-23 | 14.319999694824219 | 14.1850004196167 | 14.350000381469727 | 14.005000114440918 | 2789368 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122466 | 2010-01-22 | 14.880000114440918 | 14.399999618530273 | 14.899999618530273 | 14.444999694824219 | 2262964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122465 | 2010-01-21 | 14.800000190734863 | 14.8149995803833 | 14.949999809265137 | 14.699999809265137 | 2604593 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122464 | 2010-01-20 | 14.670000076293945 | 14.805000305175781 | 14.845000267028809 | 14.40999984741211 | 2073048 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122463 | 2010-01-19 | 14.460000038146973 | 14.710000038146973 | 14.710000038146973 | 14.28499984741211 | 2318878 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122462 | 2010-01-16 | 14.289999961853027 | 14.430000305175781 | 14.720000267028809 | 14.220000267028809 | 3583970 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122461 | 2010-01-15 | 14.1850004196167 | 14.229999542236328 | 14.489999771118164 | 13.819999694824219 | 5990022 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122460 | 2010-01-14 | 14.079999923706055 | 14.104999542236328 | 14.175000190734863 | 14.0 | 2468904 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122459 | 2010-01-13 | 14.470000267028809 | 14.100000381469727 | 14.515000343322754 | 13.835000038146973 | 5160997 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122458 | 2010-01-12 | 14.470000267028809 | 14.479999542236328 | 14.59000015258789 | 14.359999656677246 | 2884240 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122457 | 2010-01-09 | 14.3149995803833 | 14.350000381469727 | 14.479999542236328 | 14.204999923706055 | 2289556 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122456 | 2010-01-08 | 13.90999984741211 | 14.210000038146973 | 14.265000343322754 | 13.859999656677246 | 2316557 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122455 | 2010-01-07 | 13.960000038146973 | 14.069999694824219 | 14.09000015258789 | 13.925000190734863 | 1996970 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122454 | 2010-01-06 | 13.880000114440918 | 13.944999694824219 | 14.024999618530273 | 13.704999923706055 | 2700340 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122453 | 2010-01-05 | 14.0 | 13.989999771118164 | 14.050000190734863 | 13.899999618530273 | 2496013 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122452 | 2010-01-01 | 13.8100004196167 | 14.085000038146973 | 14.085000038146973 | 13.800000190734863 | 566403 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122451 | 2009-12-31 | 13.6899995803833 | 13.699999809265137 | 13.819999694824219 | 13.640000343322754 | 802294 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122450 | 2009-12-30 | 13.680000305175781 | 13.729999542236328 | 13.765000343322754 | 13.619999885559082 | 917082 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122449 | 2009-12-29 | 13.625 | 13.630000114440918 | 13.640000343322754 | 13.4350004196167 | 694189 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122448 | 2009-12-25 | 13.574999809265137 | 13.619999885559082 | 13.619999885559082 | 13.425000190734863 | 309822 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122447 | 2009-12-24 | 13.59000015258789 | 13.510000228881836 | 13.609999656677246 | 13.404999732971191 | 1341669 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122446 | 2009-12-23 | 13.380000114440918 | 13.484999656677246 | 13.574999809265137 | 13.359999656677246 | 1742571 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122445 | 2009-12-22 | 13.074999809265137 | 13.359999656677246 | 13.395000457763672 | 13.050000190734863 | 1860650 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122444 | 2009-12-19 | 12.949999809265137 | 13.010000228881836 | 13.050000190734863 | 12.869999885559082 | 4487964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122443 | 2009-12-18 | 12.654999732971191 | 12.944999694824219 | 12.984999656677246 | 12.654999732971191 | 3608049 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122442 | 2009-12-17 | 12.550000190734863 | 12.645000457763672 | 12.779999732971191 | 12.524999618530273 | 2373342 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122441 | 2009-12-16 | 12.520000457763672 | 12.510000228881836 | 12.604999542236328 | 12.380000114440918 | 1923311 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122440 | 2009-12-15 | 12.550000190734863 | 12.444999694824219 | 12.574999809265137 | 12.395000457763672 | 1819066 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122439 | 2009-12-12 | 12.140000343322754 | 12.364999771118164 | 12.5 | 12.140000343322754 | 2276500 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122438 | 2009-12-11 | 12.09000015258789 | 12.125 | 12.300000190734863 | 12.045000076293945 | 2095718 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122437 | 2009-12-10 | 12.265000343322754 | 12.154999732971191 | 12.34000015258789 | 12.095000267028809 | 2669490 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122436 | 2009-12-09 | 12.489999771118164 | 12.279999732971191 | 12.569999694824219 | 12.149999618530273 | 2370899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122435 | 2009-12-08 | 12.390000343322754 | 12.454999923706055 | 12.654999732971191 | 12.149999618530273 | 2805657 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122434 | 2009-12-05 | 11.899999618530273 | 12.380000114440918 | 12.460000038146973 | 11.720000267028809 | 4170811 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122433 | 2009-12-04 | 11.845000267028809 | 11.920000076293945 | 12.055000305175781 | 11.720000267028809 | 2823037 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122432 | 2009-12-03 | 11.640000343322754 | 11.65999984741211 | 11.729999542236328 | 11.479999542236328 | 2599401 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122431 | 2009-12-02 | 11.864999771118164 | 11.649999618530273 | 11.970000267028809 | 11.53499984741211 | 3548319 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122430 | 2009-12-01 | 12.0 | 11.914999961853027 | 12.104999542236328 | 11.84000015258789 | 1602314 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122429 | 2009-11-28 | 11.550000190734863 | 11.979999542236328 | 12.109999656677246 | 11.444999694824219 | 2079352 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122428 | 2009-11-27 | 12.199999809265137 | 11.739999771118164 | 12.199999809265137 | 11.739999771118164 | 2954178 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122427 | 2009-11-26 | 12.835000038146973 | 12.265000343322754 | 12.90999984741211 | 12.039999961853027 | 4060797 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122426 | 2009-11-25 | 12.890000343322754 | 12.75 | 13.005000114440918 | 12.725000381469727 | 1570319 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122425 | 2009-11-24 | 12.795000076293945 | 13.010000228881836 | 13.020000457763672 | 12.795000076293945 | 1715473 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122424 | 2009-11-21 | 13.0649995803833 | 12.720000267028809 | 13.125 | 12.550000190734863 | 2740169 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122423 | 2009-11-20 | 13.484999656677246 | 13.055000305175781 | 13.520000457763672 | 13.055000305175781 | 2064752 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122422 | 2009-11-19 | 13.5600004196167 | 13.505000114440918 | 13.75 | 13.449999809265137 | 1542033 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122421 | 2009-11-18 | 13.789999961853027 | 13.545000076293945 | 14.119999885559082 | 13.529999732971191 | 2394387 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122420 | 2009-11-17 | 13.100000381469727 | 13.75 | 13.760000228881836 | 13.0600004196167 | 3382904 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122419 | 2009-11-14 | 13.300000190734863 | 13.154999732971191 | 13.34000015258789 | 12.949999809265137 | 1635937 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122418 | 2009-11-13 | 12.970000267028809 | 13.289999961853027 | 13.479999542236328 | 12.970000267028809 | 2079352 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122417 | 2009-11-12 | 13.3100004196167 | 12.949999809265137 | 13.390000343322754 | 12.854999542236328 | 2306577 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122416 | 2009-11-11 | 13.329999923706055 | 13.234999656677246 | 13.484999656677246 | 13.125 | 1784408 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122415 | 2009-11-10 | 13.420000076293945 | 13.319999694824219 | 13.5600004196167 | 13.265000343322754 | 2125352 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122414 | 2009-11-07 | 13.350000381469727 | 13.34000015258789 | 13.555000305175781 | 13.104999542236328 | 2271648 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122413 | 2009-11-06 | 13.050000190734863 | 13.265000343322754 | 13.335000038146973 | 12.975000381469727 | 1844654 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122412 | 2009-11-05 | 13.03499984741211 | 13.204999923706055 | 13.274999618530273 | 12.805000305175781 | 2115977 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122411 | 2009-11-04 | 12.75 | 12.975000381469727 | 13.114999771118164 | 12.545000076293945 | 2774677 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122410 | 2009-11-03 | 12.755000114440918 | 12.880000114440918 | 13.0 | 12.710000038146973 | 1516805 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122409 | 2009-10-31 | 12.755000114440918 | 12.78499984741211 | 13.199999809265137 | 12.614999771118164 | 3107095 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122408 | 2009-10-30 | 12.619999885559082 | 12.869999885559082 | 12.989999771118164 | 12.460000038146973 | 3069110 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122407 | 2009-10-29 | 13.1850004196167 | 12.760000228881836 | 13.300000190734863 | 12.619999885559082 | 4177866 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122406 | 2009-10-28 | 13.40999984741211 | 13.329999923706055 | 13.619999885559082 | 13.199999809265137 | 2270500 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122405 | 2009-10-27 | 14.0 | 13.4350004196167 | 14.029999732971191 | 13.380000114440918 | 2401899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122404 | 2009-10-24 | 13.800000190734863 | 13.949999809265137 | 14.09000015258789 | 13.755000114440918 | 2665673 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122403 | 2009-10-23 | 13.609999656677246 | 13.779999732971191 | 14.020000457763672 | 13.475000381469727 | 2533323 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122402 | 2009-10-22 | 13.789999961853027 | 13.779999732971191 | 13.850000381469727 | 13.3149995803833 | 3182575 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122401 | 2009-10-21 | 14.210000038146973 | 13.795000076293945 | 14.21500015258789 | 13.765000343322754 | 1991176 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122400 | 2009-10-20 | 14.25 | 14.130000114440918 | 14.399999618530273 | 14.010000228881836 | 1333099 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134022 | 2009-10-19 | 14.25 | 14.130000114440918 | 14.399999618530273 | 14.010000228881836 | 1333099 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122399 | 2009-10-17 | 14.520000457763672 | 14.149999618530273 | 14.635000228881836 | 14.0649995803833 | 2146364 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122398 | 2009-10-16 | 14.454999923706055 | 14.40999984741211 | 14.619999885559082 | 14.210000038146973 | 1995565 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122397 | 2009-10-15 | 14.805000305175781 | 14.454999923706055 | 14.890000343322754 | 14.40999984741211 | 2962170 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122396 | 2009-10-14 | 15.300000190734863 | 14.704999923706055 | 15.300000190734863 | 14.65999984741211 | 2447309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122395 | 2009-10-13 | 15.180000305175781 | 15.28499984741211 | 15.364999771118164 | 15.074999809265137 | 1107482 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134021 | 2009-10-12 | 15.180000305175781 | 15.28499984741211 | 15.364999771118164 | 15.074999809265137 | 1107482 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122394 | 2009-10-10 | 15.104999542236328 | 15.109999656677246 | 15.210000038146973 | 14.899999618530273 | 1882336 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122393 | 2009-10-09 | 15.104999542236328 | 15.039999961853027 | 15.149999618530273 | 14.6899995803833 | 2493861 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122392 | 2009-10-08 | 14.520000457763672 | 14.869999885559082 | 15.039999961853027 | 14.475000381469727 | 2427452 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122391 | 2009-10-07 | 14.520000457763672 | 14.53499984741211 | 14.654999732971191 | 14.270000457763672 | 3187837 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122390 | 2009-10-06 | 14.494999885559082 | 14.510000228881836 | 14.680000305175781 | 14.324999809265137 | 2014791 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134020 | 2009-10-05 | 14.494999885559082 | 14.510000228881836 | 14.680000305175781 | 14.324999809265137 | 2014791 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122389 | 2009-10-03 | 14.850000381469727 | 14.479999542236328 | 14.954999923706055 | 14.460000038146973 | 2547148 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122388 | 2009-10-02 | 15.414999961853027 | 15.100000381469727 | 15.484999656677246 | 15.074999809265137 | 1977898 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122387 | 2009-10-01 | 15.039999961853027 | 15.345000267028809 | 15.609999656677246 | 14.979999542236328 | 3900689 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122386 | 2009-09-30 | 15.079999923706055 | 14.970000267028809 | 15.1899995803833 | 14.920000076293945 | 2485589 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122385 | 2009-09-29 | 14.680000305175781 | 15.140000343322754 | 15.140000343322754 | 14.585000038146973 | 2315673 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134019 | 2009-09-28 | 14.680000305175781 | 15.140000343322754 | 15.140000343322754 | 14.585000038146973 | 2315673 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122384 | 2009-09-26 | 15.005000114440918 | 14.739999771118164 | 15.039999961853027 | 14.6850004196167 | 1893327 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122383 | 2009-09-25 | 15.3149995803833 | 15.020000457763672 | 15.454999923706055 | 15.020000457763672 | 2104231 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122382 | 2009-09-24 | 15.670000076293945 | 15.399999618530273 | 15.680000305175781 | 15.289999961853027 | 2523447 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122381 | 2009-09-23 | 15.760000228881836 | 15.680000305175781 | 15.90999984741211 | 15.609999656677246 | 2076269 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122380 | 2009-09-22 | 16.28499984741211 | 15.574999809265137 | 16.350000381469727 | 15.369999885559082 | 3463633 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134018 | 2009-09-21 | 16.28499984741211 | 15.574999809265137 | 16.350000381469727 | 15.369999885559082 | 3463633 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122379 | 2009-09-19 | 16.2549991607666 | 16.399999618530273 | 16.454999923706055 | 15.854999542236328 | 6185934 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122378 | 2009-09-18 | 15.890000343322754 | 16.209999084472656 | 16.420000076293945 | 15.779999732971191 | 5152047 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122377 | 2009-09-17 | 15.194999694824219 | 15.255000114440918 | 15.300000190734863 | 14.930000305175781 | 2133583 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122376 | 2009-09-16 | 15.694999694824219 | 15.149999618530273 | 15.710000038146973 | 15.0600004196167 | 2652277 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122375 | 2009-09-15 | 15.604999542236328 | 15.510000228881836 | 15.78499984741211 | 15.225000381469727 | 2849521 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134017 | 2009-09-14 | 15.604999542236328 | 15.510000228881836 | 15.78499984741211 | 15.225000381469727 | 2849521 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122374 | 2009-09-12 | 15.520000457763672 | 15.864999771118164 | 16.565000534057617 | 15.520000457763672 | 5247730 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122373 | 2009-09-11 | 14.850000381469727 | 15.454999923706055 | 15.479999542236328 | 14.800000190734863 | 2791299 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122372 | 2009-09-10 | 14.619999885559082 | 14.8100004196167 | 14.880000114440918 | 14.600000381469727 | 2014788 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122371 | 2009-09-09 | 14.720000267028809 | 14.770000457763672 | 14.835000038146973 | 14.579999923706055 | 1653167 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122370 | 2009-09-08 | 14.390000343322754 | 14.680000305175781 | 14.6899995803833 | 14.295000076293945 | 1039391 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134016 | 2009-09-07 | 14.390000343322754 | 14.680000305175781 | 14.6899995803833 | 14.295000076293945 | 1039391 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122369 | 2009-09-05 | 14.109999656677246 | 14.329999923706055 | 14.539999961853027 | 14.109999656677246 | 2075553 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122368 | 2009-09-04 | 14.1850004196167 | 14.100000381469727 | 14.40999984741211 | 14.050000190734863 | 1834736 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122367 | 2009-09-03 | 14.170000076293945 | 14.079999923706055 | 14.300000190734863 | 13.975000381469727 | 2393633 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122366 | 2009-09-02 | 14.579999923706055 | 14.194999694824219 | 14.604999542236328 | 14.03499984741211 | 1531914 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122365 | 2009-09-01 | 14.649999618530273 | 14.460000038146973 | 14.680000305175781 | 14.375 | 1450412 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134015 | 2009-08-31 | 14.649999618530273 | 14.460000038146973 | 14.680000305175781 | 14.375 | 1450412 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122364 | 2009-08-29 | 14.300000190734863 | 14.729999542236328 | 14.925000190734863 | 14.119999885559082 | 1783631 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122363 | 2009-08-28 | 14.4399995803833 | 14.229999542236328 | 14.65999984741211 | 14.100000381469727 | 1544855 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122362 | 2009-08-27 | 14.699999809265137 | 14.515000343322754 | 14.789999961853027 | 14.4350004196167 | 1432843 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122361 | 2009-08-26 | 14.319999694824219 | 14.755000114440918 | 14.850000381469727 | 14.234999656677246 | 1713459 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122360 | 2009-08-25 | 13.984999656677246 | 14.479999542236328 | 14.489999771118164 | 13.984999656677246 | 1923432 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134014 | 2009-08-24 | 13.984999656677246 | 14.479999542236328 | 14.489999771118164 | 13.984999656677246 | 1923432 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122359 | 2009-08-22 | 13.529999732971191 | 13.979999542236328 | 13.994999885559082 | 13.454999923706055 | 1717949 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122358 | 2009-08-21 | 13.25 | 13.569999694824219 | 13.569999694824219 | 13.199999809265137 | 1551825 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122357 | 2009-08-20 | 13.204999923706055 | 13.175000190734863 | 13.359999656677246 | 13.074999809265137 | 1201310 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122356 | 2009-08-19 | 13.399999618530273 | 13.300000190734863 | 13.545000076293945 | 13.119999885559082 | 1305571 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122355 | 2009-08-18 | 13.699999809265137 | 13.335000038146973 | 13.75 | 13.305000305175781 | 1442589 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134013 | 2009-08-17 | 13.699999809265137 | 13.335000038146973 | 13.75 | 13.305000305175781 | 1442589 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122354 | 2009-08-15 | 13.979999542236328 | 13.739999771118164 | 14.119999885559082 | 13.680000305175781 | 1251511 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122353 | 2009-08-14 | 13.664999961853027 | 13.970000267028809 | 13.989999771118164 | 13.53499984741211 | 1903926 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122352 | 2009-08-13 | 13.449999809265137 | 13.699999809265137 | 13.765000343322754 | 13.354999542236328 | 1451217 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122351 | 2009-08-12 | 13.729999542236328 | 13.454999923706055 | 13.78499984741211 | 13.40999984741211 | 1449689 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122350 | 2009-08-11 | 13.595000267028809 | 13.779999732971191 | 13.779999732971191 | 13.34000015258789 | 1346863 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134012 | 2009-08-10 | 13.595000267028809 | 13.779999732971191 | 13.779999732971191 | 13.34000015258789 | 1346863 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122349 | 2009-08-08 | 13.300000190734863 | 13.675000190734863 | 13.699999809265137 | 13.149999618530273 | 1608560 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122348 | 2009-08-07 | 13.555000305175781 | 13.350000381469727 | 13.600000381469727 | 13.1899995803833 | 1684624 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122347 | 2009-08-06 | 13.3100004196167 | 13.510000228881836 | 13.71500015258789 | 13.194999694824219 | 1509549 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122346 | 2009-08-05 | 13.550000190734863 | 13.380000114440918 | 13.550000190734863 | 13.085000038146973 | 1690345 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122345 | 2009-08-04 | 13.359999656677246 | 13.59000015258789 | 13.630000114440918 | 13.300000190734863 | 1561540 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134011 | 2009-08-03 | 13.359999656677246 | 13.59000015258789 | 13.630000114440918 | 13.300000190734863 | 1561540 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122344 | 2009-08-01 | 13.40999984741211 | 13.380000114440918 | 13.614999771118164 | 13.289999961853027 | 1903665 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122343 | 2009-07-31 | 13.300000190734863 | 13.479999542236328 | 13.704999923706055 | 13.145000457763672 | 2121291 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122342 | 2009-07-30 | 13.09000015258789 | 13.239999771118164 | 13.449999809265137 | 13.0 | 2189242 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122341 | 2009-07-29 | 12.699999809265137 | 13.005000114440918 | 13.600000381469727 | 12.5 | 3958510 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122340 | 2009-07-28 | 13.039999961853027 | 12.710000038146973 | 13.199999809265137 | 12.545000076293945 | 2587511 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134010 | 2009-07-27 | 13.039999961853027 | 12.710000038146973 | 13.199999809265137 | 12.545000076293945 | 2587511 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122339 | 2009-07-25 | 12.800000190734863 | 12.979999542236328 | 12.979999542236328 | 12.680000305175781 | 1965083 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122338 | 2009-07-24 | 12.619999885559082 | 12.864999771118164 | 12.949999809265137 | 12.414999961853027 | 2532614 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122337 | 2009-07-23 | 12.6899995803833 | 12.635000228881836 | 12.699999809265137 | 12.404999732971191 | 1707772 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122336 | 2009-07-22 | 12.470000267028809 | 12.6899995803833 | 12.800000190734863 | 12.399999618530273 | 2066046 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122335 | 2009-07-21 | 12.260000228881836 | 12.444999694824219 | 12.444999694824219 | 12.199999809265137 | 1626139 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134009 | 2009-07-20 | 12.260000228881836 | 12.444999694824219 | 12.444999694824219 | 12.199999809265137 | 1626139 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122334 | 2009-07-18 | 11.949999809265137 | 12.119999885559082 | 12.28499984741211 | 11.880000114440918 | 3950291 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122333 | 2009-07-17 | 11.890000343322754 | 11.890000343322754 | 12.079999923706055 | 11.800000190734863 | 1538727 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122332 | 2009-07-16 | 11.53499984741211 | 11.90999984741211 | 11.90999984741211 | 11.4399995803833 | 2024098 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122331 | 2009-07-15 | 11.375 | 11.369999885559082 | 11.524999618530273 | 11.210000038146973 | 1266540 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122330 | 2009-07-14 | 11.145000457763672 | 11.375 | 11.380000114440918 | 11.050000190734863 | 815551 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134008 | 2009-07-13 | 11.145000457763672 | 11.375 | 11.380000114440918 | 11.050000190734863 | 815551 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122329 | 2009-07-11 | 11.210000038146973 | 11.149999618530273 | 11.354999542236328 | 11.100000381469727 | 1220791 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122328 | 2009-07-10 | 11.265000343322754 | 11.295000076293945 | 11.579999923706055 | 11.25 | 1844278 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122327 | 2009-07-09 | 11.364999771118164 | 11.225000381469727 | 11.539999961853027 | 11.149999618530273 | 1716423 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122326 | 2009-07-08 | 11.78499984741211 | 11.385000228881836 | 11.859999656677246 | 11.385000228881836 | 2017187 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122325 | 2009-07-07 | 11.649999618530273 | 11.654999732971191 | 11.800000190734863 | 11.449999809265137 | 1686261 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134007 | 2009-07-06 | 11.649999618530273 | 11.654999732971191 | 11.800000190734863 | 11.449999809265137 | 1686261 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122324 | 2009-07-04 | 11.640000343322754 | 11.529999732971191 | 11.725000381469727 | 11.475000381469727 | 894866 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122323 | 2009-07-03 | 11.930000305175781 | 11.5600004196167 | 11.930000305175781 | 11.515000343322754 | 1490379 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122322 | 2009-07-02 | 11.600000381469727 | 11.930000305175781 | 12.050000190734863 | 11.574999809265137 | 2261097 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122321 | 2009-07-01 | 11.895000457763672 | 11.510000228881836 | 11.899999618530273 | 11.460000038146973 | 2101005 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122320 | 2009-06-30 | 11.670000076293945 | 11.9399995803833 | 12.0 | 11.65999984741211 | 2078301 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134006 | 2009-06-29 | 11.670000076293945 | 11.9399995803833 | 12.0 | 11.65999984741211 | 2078301 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122319 | 2009-06-27 | 11.40999984741211 | 11.654999732971191 | 11.944999694824219 | 11.40999984741211 | 3088043 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122318 | 2009-06-26 | 11.420000076293945 | 11.265000343322754 | 11.569999694824219 | 11.095000267028809 | 2356670 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122317 | 2009-06-25 | 11.015000343322754 | 11.430000305175781 | 11.4399995803833 | 10.9399995803833 | 1867853 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122316 | 2009-06-24 | 11.005000114440918 | 10.96500015258789 | 11.260000228881836 | 10.845000267028809 | 2181881 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122315 | 2009-06-23 | 11.595000267028809 | 11.09000015258789 | 11.630000114440918 | 11.09000015258789 | 2475602 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134005 | 2009-06-22 | 11.595000267028809 | 11.09000015258789 | 11.630000114440918 | 11.09000015258789 | 2475602 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122314 | 2009-06-20 | 11.550000190734863 | 11.649999618530273 | 11.789999961853027 | 11.484999656677246 | 2844751 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122313 | 2009-06-19 | 11.319999694824219 | 11.375 | 11.479999542236328 | 11.09000015258789 | 2615687 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122312 | 2009-06-18 | 11.135000228881836 | 11.220000267028809 | 11.625 | 11.069999694824219 | 2764766 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122311 | 2009-06-17 | 11.079999923706055 | 11.145000457763672 | 11.239999771118164 | 11.069999694824219 | 1652840 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122310 | 2009-06-16 | 11.28499984741211 | 11.050000190734863 | 11.4399995803833 | 11.005000114440918 | 1690220 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134004 | 2009-06-15 | 11.28499984741211 | 11.050000190734863 | 11.4399995803833 | 11.005000114440918 | 1690220 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122309 | 2009-06-13 | 11.375 | 11.375 | 11.609999656677246 | 11.270000457763672 | 1915909 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122308 | 2009-06-12 | 11.095000267028809 | 11.359999656677246 | 11.404999732971191 | 11.079999923706055 | 2962535 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122307 | 2009-06-11 | 11.600000381469727 | 11.175000190734863 | 11.6850004196167 | 11.109999656677246 | 2639200 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122306 | 2009-06-10 | 11.854999542236328 | 11.414999961853027 | 11.989999771118164 | 11.399999618530273 | 2858431 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122305 | 2009-06-09 | 11.800000190734863 | 11.904999732971191 | 11.954999923706055 | 11.630000114440918 | 2476903 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134003 | 2009-06-08 | 11.800000190734863 | 11.904999732971191 | 11.954999923706055 | 11.630000114440918 | 2476903 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122304 | 2009-06-06 | 11.670000076293945 | 11.694999694824219 | 11.850000381469727 | 11.520000457763672 | 1707645 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122303 | 2009-06-05 | 11.625 | 11.654999732971191 | 11.850000381469727 | 11.515000343322754 | 1737496 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122302 | 2009-06-04 | 11.96500015258789 | 11.510000228881836 | 11.979999542236328 | 11.460000038146973 | 1611938 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122301 | 2009-06-03 | 11.609999656677246 | 11.994999885559082 | 12.199999809265137 | 11.600000381469727 | 2726570 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122300 | 2009-06-02 | 11.649999618530273 | 11.725000381469727 | 11.930000305175781 | 11.5649995803833 | 1883026 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134002 | 2009-06-01 | 11.649999618530273 | 11.725000381469727 | 11.930000305175781 | 11.5649995803833 | 1883026 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122299 | 2009-05-30 | 11.765000343322754 | 11.454999923706055 | 11.859999656677246 | 11.449999809265137 | 6292964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122298 | 2009-05-29 | 11.595000267028809 | 11.614999771118164 | 11.744999885559082 | 11.404999732971191 | 2206643 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122297 | 2009-05-28 | 11.09000015258789 | 11.680000305175781 | 11.6899995803833 | 11.069999694824219 | 3246430 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122296 | 2009-05-27 | 11.25 | 11.0600004196167 | 11.300000190734863 | 10.880000114440918 | 2828582 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122295 | 2009-05-26 | 11.020000457763672 | 11.300000190734863 | 11.329999923706055 | 10.954999923706055 | 1033386 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134001 | 2009-05-25 | 11.020000457763672 | 11.300000190734863 | 11.329999923706055 | 10.954999923706055 | 1033386 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122294 | 2009-05-23 | 11.569999694824219 | 11.015000343322754 | 11.579999923706055 | 10.84000015258789 | 2745175 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122293 | 2009-05-22 | 11.550000190734863 | 11.475000381469727 | 11.654999732971191 | 11.369999885559082 | 1802694 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122292 | 2009-05-21 | 11.574999809265137 | 11.734999656677246 | 11.859999656677246 | 11.574999809265137 | 1964789 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122291 | 2009-05-20 | 11.869999885559082 | 11.625 | 11.954999923706055 | 11.4350004196167 | 3588309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122290 | 2009-05-19 | 11.3100004196167 | 11.829999923706055 | 11.869999885559082 | 11.119999885559082 | 2026111 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 134000 | 2009-05-18 | 11.3100004196167 | 11.829999923706055 | 11.869999885559082 | 11.119999885559082 | 2026111 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122289 | 2009-05-16 | 11.239999771118164 | 11.449999809265137 | 11.5600004196167 | 11.079999923706055 | 3069798 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122288 | 2009-05-15 | 10.670000076293945 | 11.145000457763672 | 11.149999618530273 | 10.569999694824219 | 3361963 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122287 | 2009-05-14 | 11.010000228881836 | 10.694999694824219 | 11.154999732971191 | 10.640000343322754 | 2818809 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122286 | 2009-05-13 | 10.899999618530273 | 10.975000381469727 | 11.180000305175781 | 10.550000190734863 | 5146671 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122285 | 2009-05-12 | 12.100000381469727 | 11.345000267028809 | 12.100000381469727 | 11.25 | 3339618 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133999 | 2009-05-11 | 12.100000381469727 | 11.345000267028809 | 12.100000381469727 | 11.25 | 3339618 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122284 | 2009-05-09 | 11.630000114440918 | 12.085000038146973 | 12.220000267028809 | 11.585000038146973 | 2464121 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122283 | 2009-05-08 | 12.3100004196167 | 11.529999732971191 | 12.354999542236328 | 11.46500015258789 | 3132303 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122282 | 2009-05-07 | 11.670000076293945 | 12.09000015258789 | 12.350000381469727 | 11.550000190734863 | 3376731 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122281 | 2009-05-06 | 11.385000228881836 | 11.739999771118164 | 11.949999809265137 | 11.25 | 3734932 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122280 | 2009-05-05 | 11.069999694824219 | 11.220000267028809 | 11.34000015258789 | 10.904999732971191 | 1642266 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133998 | 2009-05-04 | 11.069999694824219 | 11.220000267028809 | 11.34000015258789 | 10.904999732971191 | 1642266 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122279 | 2009-05-01 | 11.449999809265137 | 11.0 | 11.5 | 10.9399995803833 | 3729688 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122278 | 2009-04-30 | 10.979999542236328 | 11.300000190734863 | 11.300000190734863 | 10.869999885559082 | 2226548 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122277 | 2009-04-29 | 11.020000457763672 | 10.979999542236328 | 11.109999656677246 | 10.84000015258789 | 2658430 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122276 | 2009-04-28 | 11.125 | 11.225000381469727 | 11.300000190734863 | 10.699999809265137 | 2745156 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133997 | 2009-04-27 | 11.125 | 11.225000381469727 | 11.300000190734863 | 10.699999809265137 | 2745156 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122275 | 2009-04-25 | 10.585000038146973 | 11.399999618530273 | 11.479999542236328 | 10.5 | 6961362 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122274 | 2009-04-24 | 9.890999794006348 | 10.479999542236328 | 10.59000015258789 | 9.800000190734863 | 5029620 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122273 | 2009-04-23 | 9.600000381469727 | 9.902999877929688 | 9.949999809265137 | 9.449999809265137 | 3863659 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122272 | 2009-04-22 | 9.539999961853027 | 9.58899974822998 | 9.680000305175781 | 9.170000076293945 | 3213206 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122271 | 2009-04-21 | 10.104999542236328 | 9.51099967956543 | 10.260000228881836 | 9.470999717712402 | 2592027 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133996 | 2009-04-20 | 10.104999542236328 | 9.51099967956543 | 10.260000228881836 | 9.470999717712402 | 2592027 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122270 | 2009-04-18 | 9.970000267028809 | 10.274999618530273 | 10.274999618530273 | 9.899999618530273 | 4484817 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122269 | 2009-04-17 | 9.869999885559082 | 9.970000267028809 | 10.095000267028809 | 9.668999671936035 | 3188351 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122268 | 2009-04-16 | 9.51099967956543 | 9.819999694824219 | 9.90999984741211 | 9.50100040435791 | 3736296 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122267 | 2009-04-15 | 9.470000267028809 | 9.399999618530273 | 9.579999923706055 | 9.204000473022461 | 3043187 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133995 | 2009-04-14 | 9.470000267028809 | 9.399999618530273 | 9.579999923706055 | 9.204000473022461 | 3043187 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122266 | 2009-04-10 | 9.420999526977539 | 9.335000038146973 | 9.4399995803833 | 9.199999809265137 | 2142751 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122265 | 2009-04-09 | 9.399999618530273 | 9.295000076293945 | 9.569999694824219 | 9.222999572753906 | 2783170 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122264 | 2009-04-08 | 9.720000267028809 | 9.571000099182129 | 9.890000343322754 | 9.513999938964844 | 3732797 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122263 | 2009-04-07 | 9.739999771118164 | 9.600000381469727 | 9.899999618530273 | 9.494999885559082 | 5612517 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133994 | 2009-04-06 | 9.739999771118164 | 9.600000381469727 | 9.899999618530273 | 9.494999885559082 | 5612517 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122262 | 2009-04-04 | 9.418000221252441 | 9.571999549865723 | 9.717000007629395 | 9.300000190734863 | 3890860 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122261 | 2009-04-03 | 9.380000114440918 | 9.449000358581543 | 9.539999961853027 | 9.255999565124512 | 7079448 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122260 | 2009-04-02 | 8.75 | 8.970999717712402 | 9.100000381469727 | 8.609999656677246 | 4272391 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122259 | 2009-04-01 | 8.585000038146973 | 8.760000228881836 | 8.89900016784668 | 8.583999633789062 | 3250738 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122258 | 2009-03-31 | 8.579999923706055 | 8.470000267028809 | 8.789999961853027 | 8.116999626159668 | 4056111 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133993 | 2009-03-30 | 8.579999923706055 | 8.470000267028809 | 8.789999961853027 | 8.116999626159668 | 4056111 | 2025-10-27 00:09 | 2025-10-27 00:09 |
| 122257 | 2009-03-28 | 8.97700023651123 | 8.859999656677246 | 8.99899959564209 | 8.765000343322754 | 1964627 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122256 | 2009-03-27 | 9.072999954223633 | 8.890000343322754 | 9.260000228881836 | 8.810999870300293 | 4702752 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122255 | 2009-03-26 | 9.15999984741211 | 8.977999687194824 | 9.399999618530273 | 8.960000038146973 | 4308517 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122254 | 2009-03-25 | 9.449999809265137 | 9.204000473022461 | 9.520000457763672 | 9.15999984741211 | 3901299 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122253 | 2009-03-24 | 9.395000457763672 | 9.239999771118164 | 9.4399995803833 | 9.119999885559082 | 2549889 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122252 | 2009-03-21 | 9.397000312805176 | 9.211000442504883 | 9.5 | 9.163999557495117 | 3512913 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122251 | 2009-03-20 | 9.668000221252441 | 9.350000381469727 | 9.760000228881836 | 9.270000457763672 | 2891694 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122250 | 2009-03-19 | 9.800999641418457 | 9.529999732971191 | 9.9399995803833 | 9.4399995803833 | 2636097 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122249 | 2009-03-18 | 9.779999732971191 | 9.800000190734863 | 9.92199993133545 | 9.661999702453613 | 2078390 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122248 | 2009-03-17 | 10.010000228881836 | 9.829999923706055 | 10.039999961853027 | 9.630000114440918 | 2100732 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122247 | 2009-03-14 | 9.899999618530273 | 9.784000396728516 | 10.09000015258789 | 9.460000038146973 | 2978923 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122246 | 2009-03-13 | 9.75 | 9.748000144958496 | 10.050000190734863 | 9.529999732971191 | 3649791 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122245 | 2009-03-12 | 10.529999732971191 | 9.949000358581543 | 10.539999961853027 | 9.914999961853027 | 2643733 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122244 | 2009-03-11 | 10.350000381469727 | 10.475000381469727 | 10.59000015258789 | 9.8100004196167 | 4940429 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122243 | 2009-03-10 | 10.28499984741211 | 10.194999694824219 | 10.390000343322754 | 9.989999771118164 | 4023164 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122242 | 2009-03-07 | 10.414999961853027 | 10.119999885559082 | 10.5600004196167 | 10.09000015258789 | 2055267 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122241 | 2009-03-06 | 10.9350004196167 | 10.380000114440918 | 10.9350004196167 | 10.380000114440918 | 2303991 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122240 | 2009-03-05 | 10.6899995803833 | 11.020000457763672 | 11.095000267028809 | 10.670000076293945 | 2600834 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122239 | 2009-03-04 | 11.085000038146973 | 10.59000015258789 | 11.210000038146973 | 10.545000076293945 | 3431930 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122238 | 2009-03-03 | 11.210000038146973 | 11.020000457763672 | 11.364999771118164 | 11.020000457763672 | 2718303 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122237 | 2009-02-28 | 11.6899995803833 | 11.65999984741211 | 11.845000267028809 | 11.4399995803833 | 2273240 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122236 | 2009-02-27 | 11.585000038146973 | 11.885000228881836 | 12.015000343322754 | 11.539999961853027 | 2780091 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122235 | 2009-02-26 | 11.59000015258789 | 11.420000076293945 | 11.78499984741211 | 11.300000190734863 | 2527690 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122234 | 2009-02-25 | 11.710000038146973 | 11.425000190734863 | 11.890000343322754 | 11.354999542236328 | 3624002 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122233 | 2009-02-24 | 12.489999771118164 | 11.899999618530273 | 12.579999923706055 | 11.880000114440918 | 2950003 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122232 | 2009-02-21 | 12.8149995803833 | 12.454999923706055 | 13.149999618530273 | 12.375 | 3544118 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122231 | 2009-02-20 | 13.010000228881836 | 13.149999618530273 | 13.319999694824219 | 13.0 | 2673561 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122230 | 2009-02-19 | 13.114999771118164 | 12.954999923706055 | 13.25 | 12.869999885559082 | 3137534 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122229 | 2009-02-18 | 13.619999885559082 | 13.225000381469727 | 13.619999885559082 | 13.130000114440918 | 1537409 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122228 | 2009-02-17 | 13.390000343322754 | 13.6899995803833 | 13.779999732971191 | 13.3100004196167 | 1314116 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122227 | 2009-02-14 | 13.579999923706055 | 13.5600004196167 | 13.819999694824219 | 13.420000076293945 | 1376106 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122226 | 2009-02-13 | 13.479999542236328 | 13.5 | 13.604999542236328 | 13.220000267028809 | 2015270 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122225 | 2009-02-12 | 13.21500015258789 | 13.539999961853027 | 13.550000190734863 | 13.140000343322754 | 2051714 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122224 | 2009-02-11 | 14.020000457763672 | 13.279999732971191 | 14.199999809265137 | 13.279999732971191 | 3590149 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122223 | 2009-02-10 | 13.789999961853027 | 14.375 | 14.399999618530273 | 13.670000076293945 | 2761540 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122222 | 2009-02-07 | 13.789999961853027 | 14.024999618530273 | 14.199999809265137 | 13.53499984741211 | 1788264 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122221 | 2009-02-06 | 13.5 | 13.710000038146973 | 13.800000190734863 | 13.369999885559082 | 1662342 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122220 | 2009-02-05 | 13.645000457763672 | 13.824999809265137 | 13.930000305175781 | 13.484999656677246 | 2197035 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122219 | 2009-02-04 | 13.970000267028809 | 13.579999923706055 | 14.0 | 13.40999984741211 | 2951851 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122218 | 2009-02-03 | 13.5 | 13.904999732971191 | 14.079999923706055 | 13.25 | 2640959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122217 | 2009-01-31 | 13.260000228881836 | 13.704999923706055 | 13.84000015258789 | 13.194999694824219 | 2962080 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122216 | 2009-01-30 | 13.795000076293945 | 13.25 | 13.954999923706055 | 13.1899995803833 | 3312358 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122215 | 2009-01-29 | 13.369999885559082 | 13.829999923706055 | 13.829999923706055 | 13.239999771118164 | 2473877 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122214 | 2009-01-28 | 13.09000015258789 | 13.09000015258789 | 13.130000114440918 | 12.75 | 2504014 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122213 | 2009-01-27 | 12.545000076293945 | 13.130000114440918 | 13.25 | 12.449999809265137 | 1914486 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122212 | 2009-01-24 | 12.789999961853027 | 12.600000381469727 | 12.880000114440918 | 12.25 | 1928555 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122211 | 2009-01-23 | 13.460000038146973 | 12.890000343322754 | 13.529999732971191 | 12.800000190734863 | 1873830 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122210 | 2009-01-22 | 13.21500015258789 | 13.289999961853027 | 13.550000190734863 | 13.050000190734863 | 2667153 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122209 | 2009-01-21 | 12.880000114440918 | 13.289999961853027 | 13.425000190734863 | 12.880000114440918 | 2639212 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122208 | 2009-01-20 | 12.954999923706055 | 12.869999885559082 | 13.199999809265137 | 12.720000267028809 | 1574373 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122207 | 2009-01-17 | 13.029999732971191 | 12.720000267028809 | 13.109999656677246 | 12.670000076293945 | 2294008 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122206 | 2009-01-16 | 12.645000457763672 | 12.664999961853027 | 12.779999732971191 | 12.25 | 2443181 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122205 | 2009-01-15 | 13.539999961853027 | 12.520000457763672 | 13.539999961853027 | 12.40999984741211 | 2605537 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122204 | 2009-01-14 | 13.210000038146973 | 13.460000038146973 | 13.680000305175781 | 13.015000343322754 | 2666557 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122203 | 2009-01-13 | 13.305000305175781 | 13.220000267028809 | 13.3149995803833 | 13.0 | 2539773 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122202 | 2009-01-10 | 13.420000076293945 | 13.6899995803833 | 13.949999809265137 | 13.329999923706055 | 2047703 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122201 | 2009-01-09 | 13.359999656677246 | 13.420000076293945 | 13.489999771118164 | 13.100000381469727 | 2219720 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122200 | 2009-01-08 | 13.654999732971191 | 13.604999542236328 | 13.800000190734863 | 13.319999694824219 | 2319050 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122199 | 2009-01-07 | 13.444999694824219 | 13.779999732971191 | 13.925000190734863 | 13.430000305175781 | 2797192 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122198 | 2009-01-06 | 12.699999809265137 | 13.4399995803833 | 13.4399995803833 | 12.694999694824219 | 2628493 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122197 | 2009-01-03 | 12.100000381469727 | 12.630000114440918 | 12.630000114440918 | 11.859999656677246 | 1702735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122196 | 2009-01-01 | 11.800000190734863 | 12.029999732971191 | 12.180000305175781 | 11.609999656677246 | 782360 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122195 | 2008-12-31 | 11.850000381469727 | 11.635000228881836 | 11.850000381469727 | 11.0600004196167 | 1695741 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122194 | 2008-12-30 | 11.430000305175781 | 11.630000114440918 | 11.675000190734863 | 11.319999694824219 | 1010491 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122193 | 2008-12-25 | 11.395000457763672 | 11.300000190734863 | 11.65999984741211 | 11.300000190734863 | 469210 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122192 | 2008-12-24 | 11.380000114440918 | 11.515000343322754 | 11.720000267028809 | 11.270000457763672 | 1487352 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122191 | 2008-12-23 | 11.579999923706055 | 11.274999618530273 | 11.670000076293945 | 11.130000114440918 | 2481978 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122190 | 2008-12-20 | 10.789999961853027 | 11.6850004196167 | 11.6850004196167 | 10.75 | 4354770 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122189 | 2008-12-19 | 11.039999961853027 | 11.029999732971191 | 11.4399995803833 | 10.96500015258789 | 2695675 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122188 | 2008-12-18 | 11.630000114440918 | 11.020000457763672 | 11.6899995803833 | 10.96500015258789 | 3131787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122187 | 2008-12-17 | 11.579999923706055 | 11.5 | 11.8100004196167 | 11.380000114440918 | 2618046 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122186 | 2008-12-16 | 11.850000381469727 | 11.600000381469727 | 12.100000381469727 | 11.5600004196167 | 1903415 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122185 | 2008-12-13 | 11.045000076293945 | 11.664999961853027 | 11.795000076293945 | 10.979999542236328 | 2939649 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122184 | 2008-12-12 | 11.930000305175781 | 11.454999923706055 | 12.100000381469727 | 11.420000076293945 | 3023770 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122183 | 2008-12-11 | 11.979999542236328 | 11.979999542236328 | 12.1899995803833 | 11.770000457763672 | 1994089 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122182 | 2008-12-10 | 11.904999732971191 | 11.989999771118164 | 12.305000305175781 | 11.75 | 2814982 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122181 | 2008-12-09 | 12.079999923706055 | 11.954999923706055 | 12.4399995803833 | 11.850000381469727 | 2818851 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122180 | 2008-12-06 | 12.145000457763672 | 11.40999984741211 | 12.145000457763672 | 11.300000190734863 | 3859806 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122179 | 2008-12-05 | 12.539999961853027 | 12.380000114440918 | 12.979999542236328 | 12.239999771118164 | 4415325 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122178 | 2008-12-04 | 12.25 | 12.484999656677246 | 12.600000381469727 | 12.050000190734863 | 3009080 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122177 | 2008-12-03 | 11.899999618530273 | 12.100000381469727 | 12.21500015258789 | 11.609999656677246 | 3764918 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122176 | 2008-12-02 | 12.5 | 12.085000038146973 | 12.609999656677246 | 11.979999542236328 | 2529665 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122175 | 2008-11-29 | 12.555000305175781 | 12.460000038146973 | 12.65999984741211 | 12.149999618530273 | 2228797 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122174 | 2008-11-28 | 12.800000190734863 | 12.65999984741211 | 13.119999885559082 | 12.430000305175781 | 2711264 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122173 | 2008-11-27 | 12.145000457763672 | 12.539999961853027 | 12.65999984741211 | 11.880000114440918 | 3068849 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122172 | 2008-11-26 | 12.0 | 12.095000267028809 | 12.430000305175781 | 11.619999885559082 | 4146813 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122171 | 2008-11-25 | 11.03499984741211 | 11.944999694824219 | 11.949999809265137 | 10.930000305175781 | 3913047 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122170 | 2008-11-22 | 10.65999984741211 | 10.664999961853027 | 11.300000190734863 | 10.380000114440918 | 4769997 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122169 | 2008-11-21 | 10.720000267028809 | 10.510000228881836 | 10.845000267028809 | 10.149999618530273 | 5579692 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122168 | 2008-11-20 | 11.845000267028809 | 11.055000305175781 | 11.845000267028809 | 10.84000015258789 | 4782104 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122167 | 2008-11-19 | 12.005000114440918 | 11.720000267028809 | 12.09000015258789 | 11.3100004196167 | 3609899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122166 | 2008-11-18 | 12.199999809265137 | 11.890000343322754 | 12.704999923706055 | 11.859999656677246 | 3504218 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122165 | 2008-11-15 | 12.899999618530273 | 12.3100004196167 | 13.079999923706055 | 12.204999923706055 | 4748432 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122164 | 2008-11-14 | 11.875 | 11.875 | 12.399999618530273 | 11.600000381469727 | 3862121 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122163 | 2008-11-13 | 12.109999656677246 | 12.100000381469727 | 12.510000228881836 | 11.949999809265137 | 3858352 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122162 | 2008-11-12 | 12.050000190734863 | 11.904999732971191 | 12.470000267028809 | 11.710000038146973 | 2932340 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122161 | 2008-11-11 | 12.84000015258789 | 12.154999732971191 | 12.920000076293945 | 12.085000038146973 | 3804821 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122160 | 2008-11-08 | 12.765000343322754 | 12.430000305175781 | 12.890000343322754 | 12.204999923706055 | 3821232 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122159 | 2008-11-07 | 12.994999885559082 | 12.555000305175781 | 13.300000190734863 | 12.505000114440918 | 5295525 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122158 | 2008-11-06 | 13.600000381469727 | 13.510000228881836 | 13.8100004196167 | 13.244999885559082 | 4445735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122157 | 2008-11-05 | 13.369999885559082 | 14.125 | 14.354999542236328 | 13.279999732971191 | 6020351 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122156 | 2008-11-04 | 13.020000457763672 | 13.994999885559082 | 13.994999885559082 | 12.805000305175781 | 4679306 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122155 | 2008-11-01 | 12.640000343322754 | 12.9399995803833 | 13.020000457763672 | 12.265000343322754 | 4138782 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122154 | 2008-10-31 | 13.149999618530273 | 12.979999542236328 | 13.149999618530273 | 12.6899995803833 | 5035760 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122153 | 2008-10-30 | 12.265000343322754 | 13.140000343322754 | 13.079999923706055 | 12.15999984741211 | 7062696 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122152 | 2008-10-29 | 11.029999732971191 | 11.680000305175781 | 11.880000114440918 | 10.920000076293945 | 5384091 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122151 | 2008-10-28 | 10.755000114440918 | 10.59000015258789 | 11.630000114440918 | 10.5600004196167 | 5938121 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122150 | 2008-10-25 | 10.135000228881836 | 11.020000457763672 | 11.100000381469727 | 9.899999618530273 | 5914130 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122149 | 2008-10-24 | 10.479999542236328 | 10.609999656677246 | 10.699999809265137 | 10.069999694824219 | 4519719 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122148 | 2008-10-23 | 10.0 | 10.399999618530273 | 11.020000457763672 | 9.994999885559082 | 7352531 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122147 | 2008-10-22 | 10.399999618530273 | 10.295000076293945 | 10.399999618530273 | 9.8100004196167 | 4090813 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122146 | 2008-10-21 | 10.399999618530273 | 10.295000076293945 | 10.399999618530273 | 9.949999809265137 | 3414384 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133992 | 2008-10-20 | 10.399999618530273 | 10.295000076293945 | 10.399999618530273 | 9.949999809265137 | 3414384 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122145 | 2008-10-18 | 10.125 | 10.005000114440918 | 10.21500015258789 | 9.5600004196167 | 5851195 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122144 | 2008-10-17 | 9.600000381469727 | 9.545000076293945 | 10.100000381469727 | 9.289999961853027 | 7308996 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122143 | 2008-10-16 | 11.100000381469727 | 10.170000076293945 | 11.270000457763672 | 10.050000190734863 | 6713142 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122142 | 2008-10-15 | 11.635000228881836 | 11.09000015258789 | 11.699999809265137 | 10.850000381469727 | 4766734 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122141 | 2008-10-14 | 11.15999984741211 | 10.899999618530273 | 11.15999984741211 | 10.470000267028809 | 5868829 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133991 | 2008-10-13 | 11.15999984741211 | 10.899999618530273 | 11.15999984741211 | 10.470000267028809 | 5868829 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122140 | 2008-10-11 | 9.5 | 9.930000305175781 | 10.5 | 9.470000267028809 | 7739411 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122139 | 2008-10-10 | 10.970000267028809 | 10.595000267028809 | 11.449999809265137 | 10.420000076293945 | 4513970 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122138 | 2008-10-09 | 10.805000305175781 | 10.645000457763672 | 11.680000305175781 | 10.265000343322754 | 6127446 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122137 | 2008-10-08 | 12.010000228881836 | 11.369999885559082 | 12.295000076293945 | 11.274999618530273 | 4649037 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122136 | 2008-10-07 | 12.244999885559082 | 11.640000343322754 | 12.420000076293945 | 11.600000381469727 | 4719287 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133990 | 2008-10-06 | 12.244999885559082 | 11.640000343322754 | 12.420000076293945 | 11.600000381469727 | 4719287 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122135 | 2008-10-04 | 12.90999984741211 | 12.805000305175781 | 12.90999984741211 | 12.140000343322754 | 3593026 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122134 | 2008-10-03 | 12.430000305175781 | 12.779999732971191 | 13.0 | 12.210000038146973 | 6110958 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122133 | 2008-10-02 | 12.239999771118164 | 12.529999732971191 | 12.5600004196167 | 12.055000305175781 | 3769547 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122132 | 2008-10-01 | 11.970000267028809 | 12.0 | 12.345000267028809 | 11.729999542236328 | 6676529 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122131 | 2008-09-30 | 13.149999618530273 | 12.345000267028809 | 13.220000267028809 | 12.300000190734863 | 4923431 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133989 | 2008-09-29 | 13.149999618530273 | 12.345000267028809 | 13.220000267028809 | 12.300000190734863 | 4923431 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122130 | 2008-09-27 | 13.25 | 13.079999923706055 | 13.375 | 12.8100004196167 | 3325746 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122129 | 2008-09-26 | 12.949999809265137 | 13.539999961853027 | 13.630000114440918 | 12.864999771118164 | 4969205 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122128 | 2008-09-25 | 13.369999885559082 | 12.725000381469727 | 13.545000076293945 | 12.704999923706055 | 4193276 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122127 | 2008-09-24 | 13.40999984741211 | 13.180000305175781 | 13.494999885559082 | 12.739999771118164 | 4947128 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122126 | 2008-09-23 | 14.350000381469727 | 13.46500015258789 | 14.449999809265137 | 13.46500015258789 | 4069986 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133988 | 2008-09-22 | 14.350000381469727 | 13.46500015258789 | 14.449999809265137 | 13.46500015258789 | 4069986 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122125 | 2008-09-20 | 14.300000190734863 | 14.375 | 14.989999771118164 | 14.020000457763672 | 7227783 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122124 | 2008-09-19 | 13.3100004196167 | 13.585000038146973 | 13.975000381469727 | 13.300000190734863 | 7269594 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122123 | 2008-09-18 | 14.649999618530273 | 13.475000381469727 | 14.6850004196167 | 13.475000381469727 | 5917300 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122122 | 2008-09-17 | 14.510000228881836 | 14.279999732971191 | 15.1899995803833 | 14.220000267028809 | 6746860 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122121 | 2008-09-16 | 14.720000267028809 | 14.71500015258789 | 15.109999656677246 | 14.609999656677246 | 5625471 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133987 | 2008-09-15 | 14.720000267028809 | 14.71500015258789 | 15.109999656677246 | 14.609999656677246 | 5625471 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122120 | 2008-09-13 | 16.59000015258789 | 15.5 | 16.600000381469727 | 14.720000267028809 | 6816934 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122119 | 2008-09-12 | 16.049999237060547 | 16.389999389648438 | 16.489999771118164 | 15.930000305175781 | 3783700 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122118 | 2008-09-11 | 15.520000457763672 | 15.989999771118164 | 16.049999237060547 | 15.430000305175781 | 4514386 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122117 | 2008-09-10 | 15.244999885559082 | 15.524999618530273 | 16.100000381469727 | 15.199999809265137 | 5300394 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122116 | 2008-09-09 | 15.390000343322754 | 15.199999809265137 | 15.979999542236328 | 14.989999771118164 | 4163848 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133986 | 2008-09-08 | 15.390000343322754 | 15.199999809265137 | 15.979999542236328 | 14.989999771118164 | 4163848 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122115 | 2008-09-06 | 15.100000381469727 | 14.675000190734863 | 15.279999732971191 | 14.65999984741211 | 4780079 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122114 | 2008-09-05 | 16.110000610351562 | 15.199999809265137 | 16.110000610351562 | 15.199999809265137 | 4267443 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122113 | 2008-09-04 | 16.440000534057617 | 16.139999389648438 | 16.479999542236328 | 16.110000610351562 | 3179187 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122112 | 2008-09-03 | 15.895000457763672 | 16.540000915527344 | 16.684999465942383 | 15.720000267028809 | 5021555 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122111 | 2008-09-02 | 15.199999809265137 | 15.710000038146973 | 15.869999885559082 | 15.069999694824219 | 1931615 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133985 | 2008-09-01 | 15.199999809265137 | 15.710000038146973 | 15.869999885559082 | 15.069999694824219 | 1931615 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122110 | 2008-08-30 | 15.539999961853027 | 15.329999923706055 | 15.59000015258789 | 15.25 | 2236623 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122109 | 2008-08-29 | 14.829999923706055 | 15.5600004196167 | 15.579999923706055 | 14.710000038146973 | 3818515 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122108 | 2008-08-28 | 14.949999809265137 | 14.850000381469727 | 14.989999771118164 | 14.5600004196167 | 1455924 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122107 | 2008-08-27 | 14.579999923706055 | 14.989999771118164 | 15.09000015258789 | 14.4399995803833 | 2762538 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122106 | 2008-08-26 | 14.970000267028809 | 14.619999885559082 | 14.970000267028809 | 14.5600004196167 | 1083689 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133984 | 2008-08-25 | 14.970000267028809 | 14.619999885559082 | 14.970000267028809 | 14.5600004196167 | 1083689 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122105 | 2008-08-23 | 14.239999771118164 | 14.970000267028809 | 15.0600004196167 | 14.239999771118164 | 2899774 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122104 | 2008-08-22 | 14.289999961853027 | 14.180000305175781 | 14.420000076293945 | 13.90999984741211 | 3290199 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122103 | 2008-08-21 | 14.380000114440918 | 14.380000114440918 | 14.670000076293945 | 14.180000305175781 | 2523805 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122102 | 2008-08-20 | 15.079999923706055 | 14.380000114440918 | 15.079999923706055 | 14.380000114440918 | 4475641 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122101 | 2008-08-19 | 15.630000114440918 | 15.210000038146973 | 15.630000114440918 | 15.119999885559082 | 3597376 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133983 | 2008-08-18 | 15.630000114440918 | 15.210000038146973 | 15.630000114440918 | 15.119999885559082 | 3597376 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122100 | 2008-08-16 | 15.1899995803833 | 15.760000228881836 | 15.930000305175781 | 15.1899995803833 | 4919306 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122099 | 2008-08-15 | 15.220000267028809 | 14.859999656677246 | 15.300000190734863 | 14.739999771118164 | 3595957 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122098 | 2008-08-14 | 15.199999809265137 | 15.199999809265137 | 15.550000190734863 | 14.8100004196167 | 4330272 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122097 | 2008-08-13 | 15.260000228881836 | 15.350000381469727 | 15.90999984741211 | 15.039999961853027 | 5374542 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122096 | 2008-08-12 | 14.989999771118164 | 15.119999885559082 | 15.449999809265137 | 14.619999885559082 | 4558905 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133982 | 2008-08-11 | 14.989999771118164 | 15.119999885559082 | 15.449999809265137 | 14.619999885559082 | 4558905 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122095 | 2008-08-09 | 13.369999885559082 | 14.899999618530273 | 14.90999984741211 | 13.180000305175781 | 9277539 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122094 | 2008-08-08 | 13.140000343322754 | 13.579999923706055 | 13.949999809265137 | 13.010000228881836 | 4069345 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122093 | 2008-08-07 | 13.199999809265137 | 13.25 | 13.399999618530273 | 12.970000267028809 | 3333354 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122092 | 2008-08-06 | 12.539999961853027 | 13.170000076293945 | 13.170000076293945 | 12.369999885559082 | 5295132 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122091 | 2008-08-05 | 12.220000267028809 | 12.329999923706055 | 12.5 | 12.15999984741211 | 3025431 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133981 | 2008-08-04 | 12.220000267028809 | 12.329999923706055 | 12.5 | 12.15999984741211 | 3025431 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122090 | 2008-08-02 | 12.1899995803833 | 12.140000343322754 | 12.5 | 11.960000038146973 | 3460833 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122089 | 2008-08-01 | 12.050000190734863 | 12.1899995803833 | 12.319999694824219 | 11.960000038146973 | 3644255 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122088 | 2008-07-31 | 12.5 | 12.050000190734863 | 13.0 | 12.050000190734863 | 6547485 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122087 | 2008-07-30 | 12.100000381469727 | 12.670000076293945 | 12.680000305175781 | 11.899999618530273 | 4311398 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122086 | 2008-07-29 | 12.670000076293945 | 12.1899995803833 | 12.6899995803833 | 12.1899995803833 | 2713816 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133980 | 2008-07-28 | 12.670000076293945 | 12.1899995803833 | 12.6899995803833 | 12.1899995803833 | 2713816 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122085 | 2008-07-26 | 12.199999809265137 | 12.760000228881836 | 12.800000190734863 | 12.079999923706055 | 2297503 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122084 | 2008-07-25 | 13.199999809265137 | 12.40999984741211 | 13.199999809265137 | 12.329999923706055 | 4369201 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122083 | 2008-07-24 | 12.5 | 13.029999732971191 | 13.029999732971191 | 12.390000343322754 | 4564827 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122082 | 2008-07-23 | 12.350000381469727 | 12.319999694824219 | 12.399999618530273 | 11.859999656677246 | 2894683 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122081 | 2008-07-22 | 12.84000015258789 | 12.489999771118164 | 12.84000015258789 | 12.380000114440918 | 3556841 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133979 | 2008-07-21 | 12.84000015258789 | 12.489999771118164 | 12.84000015258789 | 12.380000114440918 | 3556841 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122080 | 2008-07-19 | 12.0 | 12.800000190734863 | 12.800000190734863 | 11.899999618530273 | 5668106 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122079 | 2008-07-18 | 11.8100004196167 | 12.199999809265137 | 12.380000114440918 | 11.579999923706055 | 5168486 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122078 | 2008-07-17 | 11.180000305175781 | 11.5 | 11.539999961853027 | 10.760000228881836 | 3987892 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122077 | 2008-07-16 | 11.270000457763672 | 11.079999923706055 | 11.399999618530273 | 10.779999732971191 | 4401804 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122076 | 2008-07-15 | 11.229999542236328 | 11.399999618530273 | 11.59000015258789 | 11.079999923706055 | 3983894 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133978 | 2008-07-14 | 11.229999542236328 | 11.399999618530273 | 11.59000015258789 | 11.079999923706055 | 3983894 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122075 | 2008-07-12 | 12.050000190734863 | 10.739999771118164 | 12.25 | 10.699999809265137 | 5816695 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122074 | 2008-07-11 | 11.850000381469727 | 12.029999732971191 | 12.220000267028809 | 11.529999732971191 | 3503346 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122073 | 2008-07-10 | 12.34000015258789 | 12.09000015258789 | 12.449999809265137 | 11.949999809265137 | 3080040 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122072 | 2008-07-09 | 12.020000457763672 | 12.0600004196167 | 12.140000343322754 | 11.779999732971191 | 3550268 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122071 | 2008-07-08 | 11.640000343322754 | 12.34000015258789 | 12.430000305175781 | 11.529999732971191 | 4365496 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133977 | 2008-07-07 | 11.640000343322754 | 12.34000015258789 | 12.430000305175781 | 11.529999732971191 | 4365496 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122070 | 2008-07-05 | 12.1899995803833 | 11.479999542236328 | 12.1899995803833 | 11.399999618530273 | 2819808 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122069 | 2008-07-04 | 11.65999984741211 | 12.09000015258789 | 12.260000228881836 | 11.539999961853027 | 3242427 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122068 | 2008-07-03 | 11.979999542236328 | 11.739999771118164 | 12.510000228881836 | 11.699999809265137 | 3914662 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122067 | 2008-07-02 | 11.920000076293945 | 11.890000343322754 | 12.0 | 11.5600004196167 | 3082653 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122066 | 2008-07-01 | 12.119999885559082 | 12.039999961853027 | 12.25 | 11.800000190734863 | 2796718 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133976 | 2008-06-30 | 12.119999885559082 | 12.039999961853027 | 12.25 | 11.800000190734863 | 2796718 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122065 | 2008-06-28 | 12.300000190734863 | 12.15999984741211 | 12.369999885559082 | 12.0600004196167 | 2603884 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122064 | 2008-06-27 | 12.5 | 12.34000015258789 | 12.569999694824219 | 12.34000015258789 | 3727675 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122063 | 2008-06-26 | 12.539999961853027 | 12.949999809265137 | 12.979999542236328 | 12.430000305175781 | 2120775 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122062 | 2008-06-25 | 12.5 | 12.5600004196167 | 12.720000267028809 | 12.109999656677246 | 2329307 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122061 | 2008-06-24 | 13.079999923706055 | 12.5 | 13.260000228881836 | 12.460000038146973 | 4109915 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133975 | 2008-06-23 | 13.079999923706055 | 12.5 | 13.260000228881836 | 12.460000038146973 | 4109915 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122060 | 2008-06-21 | 13.220000267028809 | 13.180000305175781 | 13.369999885559082 | 13.09000015258789 | 3795893 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122059 | 2008-06-20 | 13.010000228881836 | 13.210000038146973 | 13.479999542236328 | 12.960000038146973 | 3581935 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122058 | 2008-06-19 | 13.90999984741211 | 13.550000190734863 | 13.989999771118164 | 13.420000076293945 | 3152341 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122057 | 2008-06-18 | 13.979999542236328 | 14.029999732971191 | 14.170000076293945 | 13.880000114440918 | 1388769 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122056 | 2008-06-17 | 14.25 | 13.869999885559082 | 14.4399995803833 | 13.720000267028809 | 1801367 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133974 | 2008-06-16 | 14.25 | 13.869999885559082 | 14.4399995803833 | 13.720000267028809 | 1801367 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122055 | 2008-06-14 | 13.6899995803833 | 14.15999984741211 | 14.279999732971191 | 13.520000457763672 | 2693086 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122054 | 2008-06-13 | 13.550000190734863 | 13.649999618530273 | 13.880000114440918 | 13.539999961853027 | 3173294 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122053 | 2008-06-12 | 13.850000381469727 | 13.600000381469727 | 14.210000038146973 | 13.539999961853027 | 3292031 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122052 | 2008-06-11 | 13.789999961853027 | 13.710000038146973 | 13.899999618530273 | 13.600000381469727 | 3094900 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122051 | 2008-06-10 | 13.989999771118164 | 13.859999656677246 | 14.210000038146973 | 13.770000457763672 | 3212269 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133973 | 2008-06-09 | 13.989999771118164 | 13.859999656677246 | 14.210000038146973 | 13.770000457763672 | 3212269 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122050 | 2008-06-07 | 14.779999732971191 | 14.069999694824219 | 14.920000076293945 | 14.069999694824219 | 3250419 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122049 | 2008-06-06 | 14.899999618530273 | 14.640000343322754 | 15.0 | 14.619999885559082 | 3246898 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122048 | 2008-06-05 | 15.029999732971191 | 15.130000114440918 | 15.359999656677246 | 14.859999656677246 | 3984500 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122047 | 2008-06-04 | 14.550000190734863 | 15.029999732971191 | 15.0600004196167 | 14.430000305175781 | 3714033 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122046 | 2008-06-03 | 15.100000381469727 | 14.550000190734863 | 15.100000381469727 | 14.4399995803833 | 3139436 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133972 | 2008-06-02 | 15.100000381469727 | 14.550000190734863 | 15.100000381469727 | 14.4399995803833 | 3139436 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122045 | 2008-05-31 | 14.630000114440918 | 15.020000457763672 | 15.1899995803833 | 14.630000114440918 | 3646437 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122044 | 2008-05-30 | 15.020000457763672 | 14.529999732971191 | 15.100000381469727 | 14.529999732971191 | 2282570 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122043 | 2008-05-29 | 14.760000228881836 | 14.880000114440918 | 15.170000076293945 | 14.649999618530273 | 3354207 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122042 | 2008-05-28 | 15.039999961853027 | 14.670000076293945 | 15.289999961853027 | 14.359999656677246 | 4286959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122041 | 2008-05-27 | 14.949999809265137 | 14.90999984741211 | 15.229999542236328 | 14.890000343322754 | 1538887 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133971 | 2008-05-26 | 14.949999809265137 | 14.90999984741211 | 15.229999542236328 | 14.890000343322754 | 1538887 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122040 | 2008-05-24 | 15.619999885559082 | 14.920000076293945 | 15.699999809265137 | 14.920000076293945 | 3568011 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122039 | 2008-05-23 | 15.5 | 15.600000381469727 | 15.710000038146973 | 15.260000228881836 | 2857419 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122038 | 2008-05-22 | 16.25 | 15.699999809265137 | 16.309999465942383 | 15.600000381469727 | 3593268 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122037 | 2008-05-21 | 16.450000762939453 | 16.18000030517578 | 16.549999237060547 | 16.059999465942383 | 5336348 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122036 | 2008-05-20 | 16.969999313354492 | 16.90999984741211 | 17.079999923706055 | 16.600000381469727 | 3420294 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133970 | 2008-05-19 | 16.969999313354492 | 16.90999984741211 | 17.079999923706055 | 16.600000381469727 | 3420294 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122035 | 2008-05-17 | 16.889999389648438 | 16.969999313354492 | 17.1299991607666 | 16.729999542236328 | 3289322 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122034 | 2008-05-16 | 16.68000030517578 | 16.829999923706055 | 17.450000762939453 | 16.639999389648438 | 4544014 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122033 | 2008-05-15 | 17.0 | 16.639999389648438 | 17.100000381469727 | 16.309999465942383 | 7329681 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122032 | 2008-05-14 | 15.5 | 15.720000267028809 | 16.049999237060547 | 15.5 | 2289529 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122031 | 2008-05-13 | 15.600000381469727 | 15.739999771118164 | 15.960000038146973 | 15.600000381469727 | 1182475 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133969 | 2008-05-12 | 15.600000381469727 | 15.739999771118164 | 15.960000038146973 | 15.600000381469727 | 1182475 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122030 | 2008-05-10 | 15.75 | 15.600000381469727 | 15.920000076293945 | 15.4399995803833 | 2272371 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122029 | 2008-05-09 | 16.06999969482422 | 15.850000381469727 | 16.149999618530273 | 15.680000305175781 | 2479631 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122028 | 2008-05-08 | 16.059999465942383 | 16.219999313354492 | 16.389999389648438 | 16.010000228881836 | 2280287 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122027 | 2008-05-07 | 16.350000381469727 | 16.1200008392334 | 16.649999618530273 | 15.970000267028809 | 2985753 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122026 | 2008-05-06 | 16.690000534057617 | 16.3799991607666 | 16.709999084472656 | 16.260000228881836 | 2667590 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133968 | 2008-05-05 | 16.690000534057617 | 16.3799991607666 | 16.709999084472656 | 16.260000228881836 | 2667590 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122025 | 2008-05-03 | 16.5 | 17.030000686645508 | 17.030000686645508 | 16.399999618530273 | 4491045 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133967 | 2008-05-02 | 16.5 | 17.030000686645508 | 17.030000686645508 | 16.399999618530273 | 4491045 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122024 | 2008-05-01 | 15.520000457763672 | 16.149999618530273 | 16.389999389648438 | 15.420000076293945 | 4713174 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122023 | 2008-04-30 | 15.539999961853027 | 15.470000267028809 | 15.880000114440918 | 15.329999923706055 | 3097421 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122022 | 2008-04-29 | 15.279999732971191 | 15.6899995803833 | 15.729999542236328 | 15.229999542236328 | 2871131 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133966 | 2008-04-28 | 15.279999732971191 | 15.6899995803833 | 15.729999542236328 | 15.229999542236328 | 2871131 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122021 | 2008-04-26 | 14.8100004196167 | 15.319999694824219 | 15.670000076293945 | 14.670000076293945 | 5300935 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122020 | 2008-04-25 | 14.600000381469727 | 14.619999885559082 | 14.6899995803833 | 14.329999923706055 | 3242250 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122019 | 2008-04-24 | 14.949999809265137 | 14.579999923706055 | 14.989999771118164 | 14.199999809265137 | 6959214 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122018 | 2008-04-23 | 15.15999984741211 | 15.029999732971191 | 15.529999732971191 | 14.920000076293945 | 2949700 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122017 | 2008-04-22 | 15.899999618530273 | 15.180000305175781 | 15.899999618530273 | 15.0600004196167 | 3809307 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133965 | 2008-04-21 | 15.899999618530273 | 15.180000305175781 | 15.899999618530273 | 15.0600004196167 | 3809307 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122016 | 2008-04-19 | 15.329999923706055 | 15.90999984741211 | 15.979999542236328 | 15.069999694824219 | 3255297 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122015 | 2008-04-18 | 15.170000076293945 | 15.229999542236328 | 15.300000190734863 | 14.979999542236328 | 1881823 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122014 | 2008-04-17 | 15.109999656677246 | 15.050000190734863 | 15.239999771118164 | 14.970000267028809 | 1928019 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122013 | 2008-04-16 | 14.970000267028809 | 14.869999885559082 | 15.220000267028809 | 14.699999809265137 | 2291932 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122012 | 2008-04-15 | 14.970000267028809 | 14.90999984741211 | 15.25 | 14.84000015258789 | 2488895 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133964 | 2008-04-14 | 14.970000267028809 | 14.90999984741211 | 15.25 | 14.84000015258789 | 2488895 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122011 | 2008-04-12 | 15.470000267028809 | 15.100000381469727 | 15.510000228881836 | 15.0 | 2825317 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122010 | 2008-04-11 | 15.1899995803833 | 15.289999961853027 | 15.34000015258789 | 15.029999732971191 | 3585618 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122009 | 2008-04-10 | 15.460000038146973 | 15.1899995803833 | 15.579999923706055 | 15.170000076293945 | 2326584 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122008 | 2008-04-09 | 15.600000381469727 | 15.579999923706055 | 15.649999618530273 | 15.449999809265137 | 1556291 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122007 | 2008-04-08 | 15.800000190734863 | 15.670000076293945 | 15.859999656677246 | 15.460000038146973 | 2547003 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133963 | 2008-04-07 | 15.800000190734863 | 15.670000076293945 | 15.859999656677246 | 15.460000038146973 | 2547003 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122006 | 2008-04-05 | 15.550000190734863 | 15.710000038146973 | 15.75 | 15.199999809265137 | 2002270 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122005 | 2008-04-04 | 15.8100004196167 | 15.449999809265137 | 15.920000076293945 | 15.300000190734863 | 2753321 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122004 | 2008-04-03 | 15.850000381469727 | 15.800000190734863 | 16.0 | 15.600000381469727 | 3791343 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122003 | 2008-04-02 | 14.670000076293945 | 15.789999961853027 | 16.06999969482422 | 14.65999984741211 | 6627796 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122002 | 2008-04-01 | 14.569999694824219 | 15.010000228881836 | 15.119999885559082 | 14.510000228881836 | 3654700 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133962 | 2008-03-31 | 14.569999694824219 | 15.010000228881836 | 15.119999885559082 | 14.510000228881836 | 3654700 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 122001 | 2008-03-29 | 15.220000267028809 | 14.789999961853027 | 15.260000228881836 | 14.600000381469727 | 3341665 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 122000 | 2008-03-28 | 14.4399995803833 | 14.989999771118164 | 15.109999656677246 | 14.420000076293945 | 5874591 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121999 | 2008-03-27 | 14.600000381469727 | 14.539999961853027 | 14.600000381469727 | 14.100000381469727 | 4153505 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121998 | 2008-03-26 | 14.479999542236328 | 14.609999656677246 | 14.800000190734863 | 14.350000381469727 | 7916052 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121997 | 2008-03-21 | 13.3100004196167 | 13.710000038146973 | 13.859999656677246 | 12.829999923706055 | 7237982 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121996 | 2008-03-20 | 14.079999923706055 | 13.460000038146973 | 14.09000015258789 | 13.380000114440918 | 7675527 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121995 | 2008-03-19 | 14.09000015258789 | 13.84000015258789 | 14.260000228881836 | 13.75 | 9335674 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121994 | 2008-03-18 | 15.25 | 13.770000457763672 | 15.279999732971191 | 13.670000076293945 | 12102083 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121993 | 2008-03-15 | 15.8100004196167 | 15.770000457763672 | 16.200000762939453 | 15.579999923706055 | 5323515 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121992 | 2008-03-14 | 15.84000015258789 | 15.75 | 16.0 | 15.329999923706055 | 7060053 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121991 | 2008-03-13 | 16.530000686645508 | 16.31999969482422 | 16.600000381469727 | 16.219999313354492 | 4706399 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121990 | 2008-03-12 | 16.440000534057617 | 16.100000381469727 | 17.149999618530273 | 16.049999237060547 | 12556637 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121989 | 2008-03-11 | 17.5 | 17.280000686645508 | 17.770000457763672 | 17.079999923706055 | 3345428 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121988 | 2008-03-08 | 17.520000457763672 | 17.5 | 17.889999389648438 | 17.270000457763672 | 4654363 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121987 | 2008-03-07 | 18.5 | 17.729999542236328 | 18.510000228881836 | 17.540000915527344 | 6410629 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121986 | 2008-03-06 | 18.399999618530273 | 18.549999237060547 | 18.809999465942383 | 18.260000228881836 | 4436123 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121985 | 2008-03-05 | 18.979999542236328 | 18.219999313354492 | 18.979999542236328 | 18.110000610351562 | 5731355 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121984 | 2008-03-04 | 19.149999618530273 | 19.040000915527344 | 19.3799991607666 | 18.450000762939453 | 15809888 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121983 | 2008-03-01 | 17.790000915527344 | 17.43000030517578 | 18.139999389648438 | 17.280000686645508 | 5795284 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121982 | 2008-02-29 | 18.760000228881836 | 18.040000915527344 | 18.889999389648438 | 18.0 | 4439854 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121981 | 2008-02-28 | 19.280000686645508 | 18.799999237060547 | 19.280000686645508 | 18.649999618530273 | 6275193 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121980 | 2008-02-27 | 18.889999389648438 | 19.350000381469727 | 19.459999084472656 | 18.760000228881836 | 5796397 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121979 | 2008-02-26 | 18.0 | 18.6299991607666 | 18.670000076293945 | 17.950000762939453 | 4138379 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121978 | 2008-02-23 | 17.75 | 17.8799991607666 | 18.100000381469727 | 17.6299991607666 | 3771268 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121977 | 2008-02-22 | 17.940000534057617 | 18.0 | 18.100000381469727 | 17.790000915527344 | 3114962 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121976 | 2008-02-21 | 17.770000457763672 | 17.889999389648438 | 17.940000534057617 | 17.469999313354492 | 3960858 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121975 | 2008-02-20 | 17.059999465942383 | 17.75 | 17.920000076293945 | 16.850000381469727 | 5956294 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121974 | 2008-02-19 | 16.81999969482422 | 17.059999465942383 | 17.1299991607666 | 16.709999084472656 | 2946408 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121973 | 2008-02-16 | 17.25 | 16.6200008392334 | 17.329999923706055 | 16.5 | 3485703 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121972 | 2008-02-15 | 16.899999618530273 | 17.260000228881836 | 17.5 | 16.81999969482422 | 5268361 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121971 | 2008-02-14 | 16.790000915527344 | 16.649999618530273 | 16.860000610351562 | 16.440000534057617 | 3740349 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121970 | 2008-02-13 | 16.389999389648438 | 16.860000610351562 | 16.950000762939453 | 16.190000534057617 | 5551396 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121969 | 2008-02-12 | 16.100000381469727 | 16.100000381469727 | 16.3799991607666 | 16.020000457763672 | 3295015 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121968 | 2008-02-09 | 16.079999923706055 | 16.309999465942383 | 16.610000610351562 | 15.90999984741211 | 5956924 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121967 | 2008-02-08 | 16.40999984741211 | 15.850000381469727 | 16.43000030517578 | 15.529999732971191 | 4325140 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121966 | 2008-02-07 | 16.299999237060547 | 16.43000030517578 | 16.649999618530273 | 16.0 | 3806611 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121965 | 2008-02-06 | 17.5 | 16.399999618530273 | 17.530000686645508 | 16.3700008392334 | 4853749 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121964 | 2008-02-05 | 17.639999389648438 | 17.56999969482422 | 17.799999237060547 | 17.489999771118164 | 2690668 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121963 | 2008-02-02 | 17.260000228881836 | 17.530000686645508 | 17.600000381469727 | 16.780000686645508 | 6474359 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121962 | 2008-02-01 | 17.530000686645508 | 17.040000915527344 | 17.81999969482422 | 16.790000915527344 | 6258890 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121961 | 2008-01-31 | 17.790000915527344 | 17.670000076293945 | 17.850000381469727 | 17.299999237060547 | 4521084 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121960 | 2008-01-30 | 17.3799991607666 | 17.790000915527344 | 17.84000015258789 | 17.170000076293945 | 3614157 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121959 | 2008-01-29 | 17.110000610351562 | 17.110000610351562 | 17.549999237060547 | 16.809999465942383 | 5537933 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121958 | 2008-01-26 | 16.979999542236328 | 17.479999542236328 | 17.700000762939453 | 16.65999984741211 | 9890492 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121957 | 2008-01-25 | 16.989999771118164 | 16.639999389648438 | 16.989999771118164 | 16.299999237060547 | 5930334 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121956 | 2008-01-24 | 17.059999465942383 | 16.049999237060547 | 17.100000381469727 | 15.800000190734863 | 8059434 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121955 | 2008-01-23 | 15.119999885559082 | 16.450000762939453 | 16.81999969482422 | 15.010000228881836 | 11780508 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121954 | 2008-01-22 | 17.100000381469727 | 15.899999618530273 | 17.149999618530273 | 15.859999656677246 | 10866052 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121953 | 2008-01-19 | 18.049999237060547 | 17.110000610351562 | 18.100000381469727 | 17.100000381469727 | 9961494 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121952 | 2008-01-18 | 18.790000915527344 | 17.969999313354492 | 19.1200008392334 | 17.899999618530273 | 6374239 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121951 | 2008-01-17 | 18.31999969482422 | 18.56999969482422 | 18.790000915527344 | 17.270000457763672 | 11073737 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121950 | 2008-01-16 | 19.100000381469727 | 18.579999923706055 | 19.43000030517578 | 18.280000686645508 | 5417915 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121949 | 2008-01-15 | 19.079999923706055 | 19.360000610351562 | 19.530000686645508 | 19.079999923706055 | 3486151 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121948 | 2008-01-12 | 19.34000015258789 | 19.020000457763672 | 19.450000762939453 | 18.860000610351562 | 3576764 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121947 | 2008-01-11 | 19.139999389648438 | 19.350000381469727 | 19.469999313354492 | 18.950000762939453 | 6188260 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121946 | 2008-01-10 | 19.600000381469727 | 18.850000381469727 | 19.600000381469727 | 18.760000228881836 | 5503350 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121945 | 2008-01-09 | 19.389999389648438 | 19.360000610351562 | 19.68000030517578 | 19.15999984741211 | 5718200 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121944 | 2008-01-08 | 20.100000381469727 | 19.200000762939453 | 20.299999237060547 | 18.729999542236328 | 12082614 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121943 | 2008-01-05 | 21.270000457763672 | 20.75 | 21.389999389648438 | 20.649999618530273 | 3261637 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121942 | 2008-01-04 | 21.309999465942383 | 21.270000457763672 | 21.559999465942383 | 21.010000228881836 | 2790819 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121941 | 2008-01-03 | 21.729999542236328 | 21.350000381469727 | 22.200000762939453 | 21.260000228881836 | 3291161 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121940 | 2008-01-01 | 21.899999618530273 | 21.829999923706055 | 22.0 | 21.610000610351562 | 442393 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121939 | 2007-12-29 | 22.0 | 22.020000457763672 | 22.1299991607666 | 21.739999771118164 | 1706138 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121938 | 2007-12-28 | 22.40999984741211 | 22.1299991607666 | 22.559999465942383 | 22.030000686645508 | 2567876 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121937 | 2007-12-25 | 22.5 | 22.559999465942383 | 22.700000762939453 | 22.280000686645508 | 405304 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121936 | 2007-12-22 | 22.809999465942383 | 22.40999984741211 | 22.84000015258789 | 22.299999237060547 | 6121278 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121935 | 2007-12-21 | 22.15999984741211 | 22.520000457763672 | 22.68000030517578 | 22.149999618530273 | 4169924 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121934 | 2007-12-20 | 22.399999618530273 | 22.139999389648438 | 22.549999237060547 | 22.09000015258789 | 2540949 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121933 | 2007-12-19 | 22.34000015258789 | 22.43000030517578 | 22.790000915527344 | 22.260000228881836 | 3512217 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121932 | 2007-12-18 | 22.059999465942383 | 22.399999618530273 | 22.479999542236328 | 21.940000534057617 | 2782064 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121931 | 2007-12-15 | 22.290000915527344 | 22.309999465942383 | 22.450000762939453 | 21.940000534057617 | 2792836 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121930 | 2007-12-14 | 22.219999313354492 | 22.030000686645508 | 22.389999389648438 | 21.8799991607666 | 3703735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121929 | 2007-12-13 | 22.040000915527344 | 22.559999465942383 | 22.799999237060547 | 22.030000686645508 | 2705935 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121928 | 2007-12-12 | 22.309999465942383 | 22.34000015258789 | 22.450000762939453 | 22.170000076293945 | 2441664 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121927 | 2007-12-11 | 21.809999465942383 | 22.149999618530273 | 22.149999618530273 | 21.530000686645508 | 2804873 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121926 | 2007-12-08 | 21.889999389648438 | 21.700000762939453 | 21.899999618530273 | 21.549999237060547 | 1394328 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121925 | 2007-12-07 | 21.56999969482422 | 21.649999618530273 | 21.90999984741211 | 21.450000762939453 | 2997430 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121924 | 2007-12-06 | 21.299999237060547 | 21.56999969482422 | 21.6200008392334 | 21.200000762939453 | 2329203 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121923 | 2007-12-05 | 21.579999923706055 | 21.030000686645508 | 21.579999923706055 | 20.969999313354492 | 3435451 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121922 | 2007-12-04 | 21.799999237060547 | 21.510000228881836 | 22.0 | 21.43000030517578 | 2629313 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121921 | 2007-12-01 | 22.0 | 21.940000534057617 | 22.350000381469727 | 21.850000381469727 | 2564730 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121920 | 2007-11-30 | 21.950000762939453 | 21.959999084472656 | 21.959999084472656 | 21.510000228881836 | 2651023 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121919 | 2007-11-29 | 21.760000228881836 | 21.90999984741211 | 21.940000534057617 | 21.200000762939453 | 3530170 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121918 | 2007-11-28 | 21.239999771118164 | 21.549999237060547 | 21.6299991607666 | 20.940000534057617 | 3794700 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121917 | 2007-11-27 | 21.780000686645508 | 21.3799991607666 | 21.979999542236328 | 21.31999969482422 | 3205217 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121916 | 2007-11-24 | 21.079999923706055 | 21.40999984741211 | 21.579999923706055 | 20.889999389648438 | 4967194 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121915 | 2007-11-23 | 21.219999313354492 | 21.299999237060547 | 21.549999237060547 | 21.149999618530273 | 2951007 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121914 | 2007-11-22 | 21.610000610351562 | 21.170000076293945 | 21.760000228881836 | 21.149999618530273 | 4436822 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121913 | 2007-11-21 | 22.260000228881836 | 21.899999618530273 | 22.3799991607666 | 21.309999465942383 | 5269713 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121912 | 2007-11-20 | 23.020000457763672 | 22.020000457763672 | 23.270000457763672 | 21.93000030517578 | 4300443 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121911 | 2007-11-17 | 23.010000228881836 | 22.950000762939453 | 23.139999389648438 | 22.65999984741211 | 2756139 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121910 | 2007-11-16 | 23.299999237060547 | 23.149999618530273 | 23.3700008392334 | 22.84000015258789 | 2990328 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121909 | 2007-11-15 | 23.200000762939453 | 23.260000228881836 | 23.549999237060547 | 22.969999313354492 | 5111143 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121908 | 2007-11-14 | 23.18000030517578 | 22.940000534057617 | 23.229999542236328 | 22.790000915527344 | 4301749 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121907 | 2007-11-13 | 23.110000610351562 | 22.899999618530273 | 23.34000015258789 | 22.75 | 5497505 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121906 | 2007-11-10 | 22.450000762939453 | 22.280000686645508 | 22.860000610351562 | 22.0 | 5600642 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121905 | 2007-11-09 | 21.399999618530273 | 22.8700008392334 | 22.950000762939453 | 21.25 | 12239993 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121904 | 2007-11-08 | 21.799999237060547 | 21.479999542236328 | 21.899999618530273 | 21.079999923706055 | 5071884 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121903 | 2007-11-07 | 21.969999313354492 | 21.889999389648438 | 22.09000015258789 | 21.6299991607666 | 3906124 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121902 | 2007-11-06 | 22.239999771118164 | 22.010000228881836 | 22.290000915527344 | 21.719999313354492 | 8283172 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121901 | 2007-11-03 | 22.559999465942383 | 22.889999389648438 | 23.0 | 22.280000686645508 | 4372782 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121900 | 2007-11-02 | 23.440000534057617 | 22.709999084472656 | 23.5 | 22.559999465942383 | 5716527 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121899 | 2007-11-01 | 23.690000534057617 | 23.440000534057617 | 23.700000762939453 | 23.18000030517578 | 5509956 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121898 | 2007-10-31 | 24.149999618530273 | 23.739999771118164 | 24.149999618530273 | 23.530000686645508 | 4173944 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121897 | 2007-10-30 | 24.559999465942383 | 24.09000015258789 | 24.75 | 23.950000762939453 | 4340816 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121896 | 2007-10-27 | 25.0 | 24.5 | 25.0 | 24.3799991607666 | 3330309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121895 | 2007-10-26 | 24.549999237060547 | 24.75 | 24.989999771118164 | 24.389999389648438 | 5930980 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121894 | 2007-10-25 | 24.450000762939453 | 24.290000915527344 | 24.780000686645508 | 23.950000762939453 | 5434712 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121893 | 2007-10-24 | 24.049999237060547 | 24.31999969482422 | 24.420000076293945 | 23.950000762939453 | 6126744 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121892 | 2007-10-23 | 23.31999969482422 | 23.889999389648438 | 24.0 | 23.270000457763672 | 5225045 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133961 | 2007-10-22 | 23.31999969482422 | 23.889999389648438 | 24.0 | 23.270000457763672 | 5225045 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121891 | 2007-10-20 | 23.049999237060547 | 23.860000610351562 | 24.0 | 22.649999618530273 | 8070095 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121890 | 2007-10-19 | 23.440000534057617 | 23.030000686645508 | 23.549999237060547 | 22.920000076293945 | 3311977 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121889 | 2007-10-18 | 22.809999465942383 | 23.350000381469727 | 23.56999969482422 | 22.809999465942383 | 3993415 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121888 | 2007-10-17 | 23.520000457763672 | 23.049999237060547 | 23.610000610351562 | 22.969999313354492 | 5552414 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121887 | 2007-10-16 | 24.049999237060547 | 23.59000015258789 | 24.049999237060547 | 23.450000762939453 | 6371802 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133960 | 2007-10-15 | 24.049999237060547 | 23.59000015258789 | 24.049999237060547 | 23.450000762939453 | 6371802 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121886 | 2007-10-13 | 23.020000457763672 | 23.770000457763672 | 24.049999237060547 | 23.020000457763672 | 10594293 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121885 | 2007-10-12 | 22.940000534057617 | 23.149999618530273 | 23.329999923706055 | 22.940000534057617 | 6153948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121884 | 2007-10-11 | 22.450000762939453 | 22.799999237060547 | 22.940000534057617 | 22.450000762939453 | 7283197 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121883 | 2007-10-10 | 22.309999465942383 | 22.450000762939453 | 22.479999542236328 | 22.18000030517578 | 4265628 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121882 | 2007-10-09 | 22.3700008392334 | 22.190000534057617 | 22.3700008392334 | 22.139999389648438 | 2609203 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133959 | 2007-10-08 | 22.3700008392334 | 22.190000534057617 | 22.3700008392334 | 22.139999389648438 | 2609203 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121881 | 2007-10-06 | 22.09000015258789 | 22.270000457763672 | 22.34000015258789 | 22.09000015258789 | 6409884 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121880 | 2007-10-05 | 22.1200008392334 | 21.969999313354492 | 22.1200008392334 | 21.829999923706055 | 4282929 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121879 | 2007-10-04 | 21.559999465942383 | 21.709999084472656 | 21.860000610351562 | 21.549999237060547 | 3314448 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121878 | 2007-10-03 | 21.729999542236328 | 21.8799991607666 | 21.979999542236328 | 21.579999923706055 | 4788054 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121877 | 2007-10-02 | 21.559999465942383 | 21.600000381469727 | 21.690000534057617 | 21.3799991607666 | 3580878 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133958 | 2007-10-01 | 21.559999465942383 | 21.600000381469727 | 21.690000534057617 | 21.3799991607666 | 3580878 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121876 | 2007-09-29 | 21.56999969482422 | 21.559999465942383 | 21.93000030517578 | 21.34000015258789 | 7874354 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121875 | 2007-09-28 | 21.450000762939453 | 21.06999969482422 | 21.68000030517578 | 20.799999237060547 | 5422172 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121874 | 2007-09-27 | 20.860000610351562 | 21.079999923706055 | 21.149999618530273 | 20.610000610351562 | 4683465 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121873 | 2007-09-26 | 20.399999618530273 | 20.700000762939453 | 20.799999237060547 | 20.399999618530273 | 5951691 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121872 | 2007-09-25 | 20.3700008392334 | 20.450000762939453 | 20.579999923706055 | 20.25 | 2425220 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133957 | 2007-09-24 | 20.3700008392334 | 20.450000762939453 | 20.579999923706055 | 20.25 | 2425220 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121871 | 2007-09-22 | 20.25 | 20.329999923706055 | 20.770000457763672 | 20.139999389648438 | 8684514 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121870 | 2007-09-21 | 20.5 | 20.25 | 20.579999923706055 | 20.100000381469727 | 3704512 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121869 | 2007-09-20 | 20.780000686645508 | 20.600000381469727 | 21.0 | 20.40999984741211 | 4695198 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121868 | 2007-09-19 | 20.200000762939453 | 20.350000381469727 | 20.469999313354492 | 20.030000686645508 | 2631173 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121867 | 2007-09-18 | 20.84000015258789 | 20.190000534057617 | 20.84000015258789 | 20.020000457763672 | 2711081 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133956 | 2007-09-17 | 20.84000015258789 | 20.190000534057617 | 20.84000015258789 | 20.020000457763672 | 2711081 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121866 | 2007-09-15 | 20.270000457763672 | 20.40999984741211 | 20.540000915527344 | 20.1299991607666 | 2040948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121865 | 2007-09-14 | 20.299999237060547 | 20.329999923706055 | 20.40999984741211 | 19.950000762939453 | 2670796 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121864 | 2007-09-13 | 20.600000381469727 | 20.309999465942383 | 20.790000915527344 | 20.200000762939453 | 3226644 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121863 | 2007-09-12 | 20.520000457763672 | 20.639999389648438 | 20.65999984741211 | 20.34000015258789 | 3106457 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121862 | 2007-09-11 | 20.270000457763672 | 20.260000228881836 | 20.549999237060547 | 20.06999969482422 | 3084834 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133955 | 2007-09-10 | 20.270000457763672 | 20.260000228881836 | 20.549999237060547 | 20.06999969482422 | 3084834 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121861 | 2007-09-08 | 21.149999618530273 | 20.229999542236328 | 21.25 | 20.100000381469727 | 4453673 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121860 | 2007-09-07 | 21.25 | 21.18000030517578 | 21.489999771118164 | 20.969999313354492 | 2904306 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121859 | 2007-09-06 | 21.799999237060547 | 21.260000228881836 | 22.079999923706055 | 21.200000762939453 | 3367083 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121858 | 2007-09-05 | 21.850000381469727 | 21.920000076293945 | 22.15999984741211 | 21.639999389648438 | 2607877 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121857 | 2007-09-04 | 21.799999237060547 | 21.84000015258789 | 21.920000076293945 | 21.65999984741211 | 1144393 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133954 | 2007-09-03 | 21.799999237060547 | 21.84000015258789 | 21.920000076293945 | 21.65999984741211 | 1144393 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121856 | 2007-09-01 | 21.600000381469727 | 21.780000686645508 | 21.93000030517578 | 21.530000686645508 | 1771986 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121855 | 2007-08-31 | 21.56999969482422 | 21.520000457763672 | 21.649999618530273 | 21.020000457763672 | 11566841 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121854 | 2007-08-30 | 20.899999618530273 | 21.299999237060547 | 21.399999618530273 | 20.850000381469727 | 2222552 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121853 | 2007-08-29 | 21.40999984741211 | 20.93000030517578 | 21.510000228881836 | 20.899999618530273 | 2093002 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121852 | 2007-08-28 | 21.399999618530273 | 21.350000381469727 | 21.579999923706055 | 21.270000457763672 | 926893 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133953 | 2007-08-27 | 21.399999618530273 | 21.350000381469727 | 21.579999923706055 | 21.270000457763672 | 926893 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121851 | 2007-08-25 | 20.899999618530273 | 21.360000610351562 | 21.3799991607666 | 20.899999618530273 | 2000279 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121850 | 2007-08-24 | 21.290000915527344 | 21.010000228881836 | 21.440000534057617 | 20.899999618530273 | 2112416 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121849 | 2007-08-23 | 20.81999969482422 | 21.040000915527344 | 21.350000381469727 | 20.760000228881836 | 3334446 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121848 | 2007-08-22 | 20.389999389648438 | 20.639999389648438 | 20.65999984741211 | 20.06999969482422 | 2925267 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121847 | 2007-08-21 | 20.149999618530273 | 20.229999542236328 | 20.440000534057617 | 20.010000228881836 | 2886868 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133952 | 2007-08-20 | 20.149999618530273 | 20.229999542236328 | 20.440000534057617 | 20.010000228881836 | 2886868 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121846 | 2007-08-18 | 20.139999389648438 | 19.799999237060547 | 20.450000762939453 | 19.350000381469727 | 7969563 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121845 | 2007-08-17 | 20.5 | 20.31999969482422 | 20.670000076293945 | 20.350000381469727 | 3356842 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121844 | 2007-08-16 | 20.899999618530273 | 20.850000381469727 | 21.049999237060547 | 20.579999923706055 | 3136883 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121843 | 2007-08-15 | 21.149999618530273 | 21.149999618530273 | 21.459999084472656 | 21.030000686645508 | 2216813 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121842 | 2007-08-14 | 21.170000076293945 | 21.309999465942383 | 21.610000610351562 | 20.989999771118164 | 4072792 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133951 | 2007-08-13 | 21.170000076293945 | 21.309999465942383 | 21.610000610351562 | 20.989999771118164 | 4072792 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121841 | 2007-08-11 | 21.149999618530273 | 20.979999542236328 | 21.399999618530273 | 20.829999923706055 | 5809892 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121840 | 2007-08-10 | 21.770000457763672 | 21.5 | 22.040000915527344 | 21.25 | 4407085 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121839 | 2007-08-09 | 21.200000762939453 | 21.719999313354492 | 21.780000686645508 | 21.0 | 5856399 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121838 | 2007-08-08 | 21.850000381469727 | 21.079999923706055 | 21.850000381469727 | 20.940000534057617 | 5603967 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121837 | 2007-08-07 | 21.610000610351562 | 21.510000228881836 | 21.90999984741211 | 21.309999465942383 | 3338868 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133950 | 2007-08-06 | 21.610000610351562 | 21.510000228881836 | 21.90999984741211 | 21.309999465942383 | 3338868 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121836 | 2007-08-04 | 22.309999465942383 | 21.920000076293945 | 22.420000076293945 | 21.81999969482422 | 1744047 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121835 | 2007-08-03 | 22.010000228881836 | 22.18000030517578 | 22.450000762939453 | 21.920000076293945 | 2608975 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121834 | 2007-08-02 | 21.979999542236328 | 21.899999618530273 | 22.229999542236328 | 21.559999465942383 | 4136695 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121833 | 2007-08-01 | 22.5 | 22.270000457763672 | 22.739999771118164 | 22.229999542236328 | 2881039 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121832 | 2007-07-31 | 22.40999984741211 | 22.239999771118164 | 22.75 | 22.110000610351562 | 3333087 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133949 | 2007-07-30 | 22.40999984741211 | 22.239999771118164 | 22.75 | 22.110000610351562 | 3333087 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121831 | 2007-07-28 | 22.1200008392334 | 22.5 | 22.940000534057617 | 22.079999923706055 | 5137852 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121830 | 2007-07-27 | 23.06999969482422 | 22.239999771118164 | 23.5 | 22.31999969482422 | 5563427 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121829 | 2007-07-26 | 22.850000381469727 | 23.06999969482422 | 23.260000228881836 | 22.75 | 3377340 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121828 | 2007-07-25 | 23.209999084472656 | 23.0 | 23.549999237060547 | 23.0 | 3233063 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121827 | 2007-07-24 | 23.219999313354492 | 23.360000610351562 | 23.5 | 23.030000686645508 | 2245321 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133948 | 2007-07-23 | 23.219999313354492 | 23.360000610351562 | 23.5 | 23.030000686645508 | 2245321 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121826 | 2007-07-21 | 23.549999237060547 | 23.360000610351562 | 23.799999237060547 | 23.309999465942383 | 2269899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121825 | 2007-07-20 | 23.56999969482422 | 23.700000762939453 | 23.719999313354492 | 23.34000015258789 | 2519061 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121824 | 2007-07-19 | 23.760000228881836 | 23.219999313354492 | 23.81999969482422 | 23.219999313354492 | 3658742 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121823 | 2007-07-18 | 24.15999984741211 | 23.8700008392334 | 24.15999984741211 | 23.75 | 2552074 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121822 | 2007-07-17 | 24.200000762939453 | 24.1200008392334 | 24.200000762939453 | 24.020000457763672 | 1994166 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133947 | 2007-07-16 | 24.200000762939453 | 24.1200008392334 | 24.200000762939453 | 24.020000457763672 | 1994166 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121821 | 2007-07-14 | 24.06999969482422 | 23.979999542236328 | 24.149999618530273 | 23.84000015258789 | 1900440 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121820 | 2007-07-13 | 23.6200008392334 | 23.969999313354492 | 23.969999313354492 | 23.389999389648438 | 2557697 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121819 | 2007-07-12 | 23.600000381469727 | 23.649999618530273 | 23.719999313354492 | 23.209999084472656 | 3688359 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121818 | 2007-07-11 | 24.56999969482422 | 23.809999465942383 | 24.600000381469727 | 23.709999084472656 | 3100298 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121817 | 2007-07-10 | 24.440000534057617 | 24.420000076293945 | 24.540000915527344 | 24.34000015258789 | 2356462 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133946 | 2007-07-09 | 24.440000534057617 | 24.420000076293945 | 24.540000915527344 | 24.34000015258789 | 2356462 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121816 | 2007-07-07 | 24.389999389648438 | 24.280000686645508 | 24.600000381469727 | 24.149999618530273 | 12077084 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121815 | 2007-07-06 | 24.40999984741211 | 24.100000381469727 | 24.549999237060547 | 23.90999984741211 | 13708676 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121814 | 2007-07-05 | 23.950000762939453 | 24.049999237060547 | 24.18000030517578 | 23.920000076293945 | 1628013 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121813 | 2007-07-04 | 24.229999542236328 | 23.90999984741211 | 24.299999237060547 | 23.8700008392334 | 2566539 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121812 | 2007-07-03 | 24.1299991607666 | 23.979999542236328 | 24.139999389648438 | 23.770000457763672 | 2887545 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133945 | 2007-07-02 | 24.1299991607666 | 23.979999542236328 | 24.139999389648438 | 23.770000457763672 | 2887545 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121811 | 2007-06-30 | 24.100000381469727 | 24.1200008392334 | 24.25 | 23.950000762939453 | 2797655 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121810 | 2007-06-29 | 24.0 | 24.049999237060547 | 24.239999771118164 | 23.93000030517578 | 2773458 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121809 | 2007-06-28 | 23.6299991607666 | 23.899999618530273 | 24.020000457763672 | 23.510000228881836 | 2907944 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121808 | 2007-06-27 | 23.969999313354492 | 23.760000228881836 | 23.969999313354492 | 23.68000030517578 | 5543344 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121807 | 2007-06-26 | 24.139999389648438 | 23.979999542236328 | 24.139999389648438 | 23.670000076293945 | 10710719 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133944 | 2007-06-25 | 24.139999389648438 | 23.979999542236328 | 24.139999389648438 | 23.670000076293945 | 10710719 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121806 | 2007-06-23 | 23.950000762939453 | 24.100000381469727 | 24.239999771118164 | 23.850000381469727 | 3886142 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121805 | 2007-06-22 | 24.170000076293945 | 23.760000228881836 | 24.270000457763672 | 23.610000610351562 | 5119429 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121804 | 2007-06-21 | 24.459999084472656 | 24.190000534057617 | 24.6200008392334 | 24.1200008392334 | 4179338 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121803 | 2007-06-20 | 24.399999618530273 | 24.260000228881836 | 24.5 | 24.040000915527344 | 7500406 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121802 | 2007-06-19 | 24.920000076293945 | 24.1200008392334 | 24.950000762939453 | 23.920000076293945 | 7429158 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133943 | 2007-06-18 | 24.920000076293945 | 24.1200008392334 | 24.950000762939453 | 23.920000076293945 | 7429158 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121801 | 2007-06-16 | 23.59000015258789 | 24.280000686645508 | 24.549999237060547 | 23.549999237060547 | 12705013 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121800 | 2007-06-15 | 23.030000686645508 | 23.43000030517578 | 23.43000030517578 | 23.020000457763672 | 4424140 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121799 | 2007-06-14 | 22.3700008392334 | 22.760000228881836 | 22.899999618530273 | 22.200000762939453 | 3690318 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121798 | 2007-06-13 | 22.799999237060547 | 22.420000076293945 | 22.799999237060547 | 22.31999969482422 | 3794395 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121797 | 2007-06-12 | 22.510000228881836 | 22.690000534057617 | 22.719999313354492 | 22.350000381469727 | 2527758 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133942 | 2007-06-11 | 22.510000228881836 | 22.690000534057617 | 22.719999313354492 | 22.350000381469727 | 2527758 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121796 | 2007-06-09 | 22.270000457763672 | 22.290000915527344 | 22.65999984741211 | 22.100000381469727 | 3581631 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121795 | 2007-06-08 | 22.700000762939453 | 22.270000457763672 | 22.899999618530273 | 22.149999618530273 | 4356176 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121794 | 2007-06-07 | 23.149999618530273 | 22.639999389648438 | 23.270000457763672 | 22.43000030517578 | 4997537 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121793 | 2007-06-06 | 23.5 | 22.899999618530273 | 23.59000015258789 | 22.899999618530273 | 5345043 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121792 | 2007-06-05 | 23.479999542236328 | 23.5 | 23.56999969482422 | 23.219999313354492 | 2386338 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133941 | 2007-06-04 | 23.479999542236328 | 23.5 | 23.56999969482422 | 23.219999313354492 | 2386338 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121791 | 2007-06-02 | 23.5 | 23.420000076293945 | 23.690000534057617 | 23.239999771118164 | 3203354 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121790 | 2007-06-01 | 23.360000610351562 | 23.3700008392334 | 23.65999984741211 | 23.100000381469727 | 4849477 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121789 | 2007-05-31 | 23.100000381469727 | 22.899999618530273 | 23.1200008392334 | 22.739999771118164 | 3165950 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121788 | 2007-05-30 | 23.610000610351562 | 23.239999771118164 | 23.75 | 23.170000076293945 | 2051477 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121787 | 2007-05-29 | 23.389999389648438 | 23.639999389648438 | 23.670000076293945 | 23.350000381469727 | 678515 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133940 | 2007-05-28 | 23.389999389648438 | 23.639999389648438 | 23.670000076293945 | 23.350000381469727 | 678515 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121786 | 2007-05-26 | 23.25 | 23.360000610351562 | 23.510000228881836 | 23.100000381469727 | 2330829 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121785 | 2007-05-25 | 23.360000610351562 | 23.25 | 23.559999465942383 | 23.1200008392334 | 2780509 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121784 | 2007-05-24 | 23.260000228881836 | 23.579999923706055 | 23.600000381469727 | 23.190000534057617 | 2120704 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121783 | 2007-05-23 | 23.350000381469727 | 23.360000610351562 | 23.65999984741211 | 23.280000686645508 | 3936686 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121782 | 2007-05-22 | 23.899999618530273 | 23.329999923706055 | 23.899999618530273 | 23.299999237060547 | 4052108 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133939 | 2007-05-21 | 23.899999618530273 | 23.329999923706055 | 23.899999618530273 | 23.299999237060547 | 4052108 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121781 | 2007-05-19 | 23.200000762939453 | 23.5 | 23.979999542236328 | 22.989999771118164 | 15809055 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121780 | 2007-05-18 | 22.610000610351562 | 22.739999771118164 | 22.889999389648438 | 22.559999465942383 | 1591167 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121779 | 2007-05-17 | 22.549999237060547 | 22.459999084472656 | 22.829999923706055 | 22.43000030517578 | 2840487 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121778 | 2007-05-16 | 23.040000915527344 | 22.6299991607666 | 23.049999237060547 | 22.579999923706055 | 3142336 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121777 | 2007-05-15 | 23.170000076293945 | 22.969999313354492 | 23.350000381469727 | 22.920000076293945 | 1553510 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133938 | 2007-05-14 | 23.170000076293945 | 22.969999313354492 | 23.350000381469727 | 22.920000076293945 | 1553510 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121776 | 2007-05-12 | 23.110000610351562 | 23.239999771118164 | 23.399999618530273 | 22.68000030517578 | 5646929 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121775 | 2007-05-11 | 23.700000762939453 | 23.219999313354492 | 23.899999618530273 | 23.1200008392334 | 4356570 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121774 | 2007-05-10 | 23.649999618530273 | 23.5 | 23.649999618530273 | 23.329999923706055 | 2707854 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121773 | 2007-05-09 | 23.579999923706055 | 23.34000015258789 | 23.639999389648438 | 23.049999237060547 | 2969059 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121772 | 2007-05-08 | 23.350000381469727 | 23.530000686645508 | 23.739999771118164 | 23.350000381469727 | 2493074 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133937 | 2007-05-07 | 23.350000381469727 | 23.530000686645508 | 23.739999771118164 | 23.350000381469727 | 2493074 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121771 | 2007-05-05 | 23.280000686645508 | 23.270000457763672 | 23.5 | 23.040000915527344 | 4170250 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121770 | 2007-05-04 | 23.40999984741211 | 23.149999618530273 | 23.559999465942383 | 23.0 | 3460353 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121769 | 2007-05-03 | 23.75 | 23.43000030517578 | 24.0 | 23.399999618530273 | 2456217 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133936 | 2007-05-02 | 23.75 | 23.43000030517578 | 24.0 | 23.399999618530273 | 2456217 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121768 | 2007-05-01 | 23.639999389648438 | 23.719999313354492 | 23.899999618530273 | 23.610000610351562 | 1540649 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133935 | 2007-04-30 | 23.639999389648438 | 23.719999313354492 | 23.899999618530273 | 23.610000610351562 | 1540649 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121767 | 2007-04-28 | 23.81999969482422 | 23.649999618530273 | 23.950000762939453 | 23.56999969482422 | 1894979 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121766 | 2007-04-27 | 23.979999542236328 | 23.719999313354492 | 24.190000534057617 | 23.579999923706055 | 3193000 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121765 | 2007-04-26 | 23.610000610351562 | 23.790000915527344 | 23.8799991607666 | 23.600000381469727 | 2287952 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121764 | 2007-04-25 | 23.799999237060547 | 23.600000381469727 | 23.850000381469727 | 23.25 | 2646916 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121763 | 2007-04-24 | 23.799999237060547 | 23.739999771118164 | 23.93000030517578 | 23.600000381469727 | 2392633 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133934 | 2007-04-23 | 23.799999237060547 | 23.739999771118164 | 23.93000030517578 | 23.600000381469727 | 2392633 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121762 | 2007-04-21 | 23.469999313354492 | 23.700000762939453 | 23.889999389648438 | 23.3700008392334 | 3186907 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121761 | 2007-04-20 | 23.639999389648438 | 23.510000228881836 | 23.639999389648438 | 23.1200008392334 | 3464018 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121760 | 2007-04-19 | 23.860000610351562 | 23.719999313354492 | 23.899999618530273 | 23.559999465942383 | 3046116 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121759 | 2007-04-18 | 23.81999969482422 | 23.84000015258789 | 24.040000915527344 | 23.670000076293945 | 2303306 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121758 | 2007-04-17 | 23.690000534057617 | 23.989999771118164 | 24.06999969482422 | 23.649999618530273 | 3468779 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133933 | 2007-04-16 | 23.690000534057617 | 23.989999771118164 | 24.06999969482422 | 23.649999618530273 | 3468779 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121757 | 2007-04-14 | 23.530000686645508 | 23.6200008392334 | 23.799999237060547 | 23.420000076293945 | 2328427 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121756 | 2007-04-13 | 23.850000381469727 | 23.549999237060547 | 23.940000534057617 | 23.15999984741211 | 3445361 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121755 | 2007-04-12 | 24.219999313354492 | 23.969999313354492 | 24.219999313354492 | 23.799999237060547 | 3102121 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121754 | 2007-04-11 | 23.979999542236328 | 24.219999313354492 | 24.389999389648438 | 23.700000762939453 | 3809313 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133932 | 2007-04-10 | 23.979999542236328 | 24.219999313354492 | 24.389999389648438 | 23.700000762939453 | 3809313 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121753 | 2007-04-06 | 23.979999542236328 | 23.979999542236328 | 24.260000228881836 | 23.75 | 3200822 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121752 | 2007-04-05 | 23.729999542236328 | 23.899999618530273 | 23.899999618530273 | 23.600000381469727 | 3083290 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121751 | 2007-04-04 | 23.549999237060547 | 23.81999969482422 | 23.850000381469727 | 23.31999969482422 | 5021055 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121750 | 2007-04-03 | 23.25 | 23.360000610351562 | 23.399999618530273 | 23.059999465942383 | 3598339 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133931 | 2007-04-02 | 23.25 | 23.360000610351562 | 23.399999618530273 | 23.059999465942383 | 3598339 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121749 | 2007-03-31 | 23.110000610351562 | 23.219999313354492 | 23.450000762939453 | 22.969999313354492 | 4727316 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121748 | 2007-03-30 | 22.440000534057617 | 23.190000534057617 | 23.229999542236328 | 22.3799991607666 | 6483496 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121747 | 2007-03-29 | 22.25 | 22.290000915527344 | 22.329999923706055 | 21.959999084472656 | 3546181 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121746 | 2007-03-28 | 22.979999542236328 | 22.239999771118164 | 23.040000915527344 | 22.190000534057617 | 3906600 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121745 | 2007-03-27 | 22.899999618530273 | 22.84000015258789 | 22.899999618530273 | 22.579999923706055 | 3671870 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133930 | 2007-03-26 | 22.899999618530273 | 22.84000015258789 | 22.899999618530273 | 22.579999923706055 | 3671870 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121744 | 2007-03-24 | 22.399999618530273 | 22.760000228881836 | 22.899999618530273 | 22.059999465942383 | 4837216 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121743 | 2007-03-23 | 22.209999084472656 | 22.190000534057617 | 22.43000030517578 | 21.950000762939453 | 3694750 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121742 | 2007-03-22 | 22.110000610351562 | 21.780000686645508 | 22.1299991607666 | 21.729999542236328 | 3628322 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121741 | 2007-03-21 | 21.610000610351562 | 22.079999923706055 | 22.110000610351562 | 21.520000457763672 | 3572957 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121740 | 2007-03-20 | 22.18000030517578 | 21.579999923706055 | 22.190000534057617 | 21.469999313354492 | 4403813 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121739 | 2007-03-17 | 22.040000915527344 | 22.0 | 22.1299991607666 | 21.75 | 6353708 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121738 | 2007-03-16 | 22.020000457763672 | 21.75 | 22.149999618530273 | 21.540000915527344 | 6050993 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121737 | 2007-03-15 | 21.899999618530273 | 21.459999084472656 | 21.920000076293945 | 21.450000762939453 | 6658432 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121736 | 2007-03-14 | 22.110000610351562 | 22.440000534057617 | 23.010000228881836 | 22.100000381469727 | 6715889 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121735 | 2007-03-13 | 22.299999237060547 | 22.360000610351562 | 22.479999542236328 | 21.84000015258789 | 10646165 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121734 | 2007-03-10 | 23.010000228881836 | 22.600000381469727 | 23.280000686645508 | 22.260000228881836 | 16230561 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121733 | 2007-03-09 | 23.889999389648438 | 23.690000534057617 | 24.25 | 23.549999237060547 | 3356758 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121732 | 2007-03-08 | 23.0 | 23.670000076293945 | 23.969999313354492 | 23.0 | 5023337 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121731 | 2007-03-07 | 23.059999465942383 | 23.200000762939453 | 23.399999618530273 | 22.889999389648438 | 4219016 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121730 | 2007-03-06 | 23.0 | 23.020000457763672 | 23.239999771118164 | 22.309999465942383 | 6620747 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121729 | 2007-03-03 | 24.5 | 23.6299991607666 | 24.940000534057617 | 23.1299991607666 | 7925777 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121728 | 2007-03-02 | 25.56999969482422 | 24.6200008392334 | 25.81999969482422 | 24.260000228881836 | 8578329 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121727 | 2007-03-01 | 24.709999084472656 | 25.90999984741211 | 26.209999084472656 | 24.510000228881836 | 8862826 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121726 | 2007-02-28 | 26.15999984741211 | 25.450000762939453 | 26.34000015258789 | 25.040000915527344 | 8486989 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121725 | 2007-02-27 | 25.790000915527344 | 25.90999984741211 | 26.06999969482422 | 25.700000762939453 | 3031245 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121724 | 2007-02-24 | 25.600000381469727 | 25.860000610351562 | 25.920000076293945 | 25.5 | 2142960 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121723 | 2007-02-23 | 25.739999771118164 | 25.690000534057617 | 25.889999389648438 | 25.59000015258789 | 2524032 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121722 | 2007-02-22 | 25.899999618530273 | 25.829999923706055 | 25.899999618530273 | 25.6200008392334 | 2972266 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121721 | 2007-02-21 | 25.729999542236328 | 25.950000762939453 | 25.979999542236328 | 25.639999389648438 | 3344261 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121720 | 2007-02-20 | 25.450000762939453 | 25.84000015258789 | 25.950000762939453 | 25.399999618530273 | 8908428 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121719 | 2007-02-17 | 24.889999389648438 | 25.1200008392334 | 25.15999984741211 | 24.829999923706055 | 2556764 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121718 | 2007-02-16 | 25.010000228881836 | 25.040000915527344 | 25.049999237060547 | 24.81999969482422 | 2292694 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121717 | 2007-02-15 | 25.06999969482422 | 25.049999237060547 | 25.239999771118164 | 24.959999084472656 | 1497765 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121716 | 2007-02-14 | 24.889999389648438 | 24.959999084472656 | 25.1299991607666 | 24.700000762939453 | 3425047 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121715 | 2007-02-13 | 24.639999389648438 | 24.690000534057617 | 24.989999771118164 | 24.459999084472656 | 2818202 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121714 | 2007-02-10 | 25.299999237060547 | 24.8700008392334 | 25.5 | 24.84000015258789 | 5135661 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121713 | 2007-02-09 | 25.399999618530273 | 25.280000686645508 | 25.81999969482422 | 25.15999984741211 | 1776104 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121712 | 2007-02-08 | 25.3700008392334 | 25.420000076293945 | 25.469999313354492 | 25.239999771118164 | 1983706 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121711 | 2007-02-07 | 25.079999923706055 | 25.239999771118164 | 25.6200008392334 | 25.049999237060547 | 2192191 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121710 | 2007-02-06 | 25.399999618530273 | 25.149999618530273 | 25.459999084472656 | 24.989999771118164 | 2125392 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121709 | 2007-02-03 | 25.719999313354492 | 25.600000381469727 | 25.719999313354492 | 25.450000762939453 | 1030830 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121708 | 2007-02-02 | 25.75 | 25.549999237060547 | 25.979999542236328 | 25.43000030517578 | 2257490 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121707 | 2007-02-01 | 25.489999771118164 | 25.459999084472656 | 25.549999237060547 | 24.93000030517578 | 2906850 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121706 | 2007-01-31 | 24.989999771118164 | 25.25 | 25.329999923706055 | 24.950000762939453 | 1815600 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121705 | 2007-01-30 | 24.739999771118164 | 25.0 | 25.5 | 24.649999618530273 | 4114488 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121704 | 2007-01-27 | 24.899999618530273 | 24.579999923706055 | 24.899999618530273 | 24.440000534057617 | 2122511 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121703 | 2007-01-26 | 25.09000015258789 | 24.969999313354492 | 25.350000381469727 | 24.799999237060547 | 2684377 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121702 | 2007-01-25 | 24.690000534057617 | 25.049999237060547 | 25.100000381469727 | 24.690000534057617 | 4938659 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121701 | 2007-01-24 | 24.81999969482422 | 24.670000076293945 | 24.829999923706055 | 24.280000686645508 | 2989730 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121700 | 2007-01-23 | 24.420000076293945 | 24.559999465942383 | 24.790000915527344 | 24.420000076293945 | 4256317 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121699 | 2007-01-20 | 23.940000534057617 | 24.389999389648438 | 24.530000686645508 | 23.600000381469727 | 4934854 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121698 | 2007-01-19 | 25.010000228881836 | 24.06999969482422 | 25.040000915527344 | 24.040000915527344 | 7219795 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121697 | 2007-01-18 | 25.0 | 25.010000228881836 | 25.389999389648438 | 24.600000381469727 | 9297166 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121696 | 2007-01-17 | 25.899999618530273 | 25.739999771118164 | 25.940000534057617 | 25.600000381469727 | 2751489 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121695 | 2007-01-16 | 25.290000915527344 | 25.75 | 25.770000457763672 | 25.200000762939453 | 2445468 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121694 | 2007-01-13 | 25.31999969482422 | 25.06999969482422 | 25.34000015258789 | 24.889999389648438 | 2057474 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121693 | 2007-01-12 | 24.850000381469727 | 25.260000228881836 | 25.309999465942383 | 24.670000076293945 | 3147803 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121692 | 2007-01-11 | 25.149999618530273 | 25.049999237060547 | 25.229999542236328 | 24.860000610351562 | 3694058 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121691 | 2007-01-10 | 25.59000015258789 | 25.549999237060547 | 25.739999771118164 | 25.450000762939453 | 2100870 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121690 | 2007-01-09 | 25.700000762939453 | 25.34000015258789 | 26.06999969482422 | 25.299999237060547 | 3368684 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121689 | 2007-01-06 | 25.75 | 25.700000762939453 | 26.049999237060547 | 25.670000076293945 | 2750622 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121688 | 2007-01-05 | 26.139999389648438 | 25.6200008392334 | 26.200000762939453 | 25.579999923706055 | 3560922 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121687 | 2007-01-04 | 26.309999465942383 | 26.100000381469727 | 26.3799991607666 | 26.059999465942383 | 2474061 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121686 | 2007-01-03 | 26.1299991607666 | 26.290000915527344 | 26.479999542236328 | 26.100000381469727 | 2029884 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121685 | 2006-12-30 | 26.1200008392334 | 26.100000381469727 | 26.190000534057617 | 26.030000686645508 | 736846 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121684 | 2006-12-29 | 26.100000381469727 | 26.100000381469727 | 26.229999542236328 | 26.0 | 1063068 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121683 | 2006-12-28 | 25.809999465942383 | 26.100000381469727 | 26.100000381469727 | 25.809999465942383 | 1157224 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121682 | 2006-12-23 | 25.950000762939453 | 25.770000457763672 | 26.149999618530273 | 25.65999984741211 | 2719390 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121681 | 2006-12-22 | 25.389999389648438 | 25.790000915527344 | 25.899999618530273 | 25.200000762939453 | 5227836 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121680 | 2006-12-21 | 24.459999084472656 | 25.239999771118164 | 25.420000076293945 | 24.290000915527344 | 5209063 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121679 | 2006-12-20 | 24.170000076293945 | 24.25 | 24.360000610351562 | 24.010000228881836 | 4776849 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121678 | 2006-12-19 | 24.280000686645508 | 24.299999237060547 | 24.5 | 24.200000762939453 | 1380826 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121677 | 2006-12-16 | 24.200000762939453 | 24.3700008392334 | 24.3799991607666 | 24.040000915527344 | 2331872 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121676 | 2006-12-15 | 24.030000686645508 | 24.030000686645508 | 24.190000534057617 | 23.899999618530273 | 2804336 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121675 | 2006-12-14 | 24.40999984741211 | 24.059999465942383 | 24.40999984741211 | 24.010000228881836 | 3299753 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121674 | 2006-12-13 | 24.260000228881836 | 24.34000015258789 | 24.399999618530273 | 23.90999984741211 | 3381026 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121673 | 2006-12-12 | 24.190000534057617 | 24.170000076293945 | 24.530000686645508 | 24.079999923706055 | 2736593 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121672 | 2006-12-09 | 23.59000015258789 | 24.139999389648438 | 24.239999771118164 | 23.25 | 4322234 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121671 | 2006-12-08 | 23.239999771118164 | 23.670000076293945 | 23.799999237060547 | 23.049999237060547 | 4242748 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121670 | 2006-12-07 | 22.860000610351562 | 23.1200008392334 | 23.219999313354492 | 22.649999618530273 | 4273953 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121669 | 2006-12-06 | 23.360000610351562 | 22.889999389648438 | 23.479999542236328 | 22.809999465942383 | 3781069 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121668 | 2006-12-05 | 23.290000915527344 | 23.149999618530273 | 23.399999618530273 | 22.450000762939453 | 3548913 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121667 | 2006-12-02 | 22.489999771118164 | 22.8700008392334 | 23.479999542236328 | 22.31999969482422 | 6704667 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121666 | 2006-12-01 | 22.850000381469727 | 22.209999084472656 | 22.850000381469727 | 22.209999084472656 | 2812892 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121665 | 2006-11-30 | 22.450000762939453 | 22.5 | 22.8700008392334 | 22.450000762939453 | 3416279 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121664 | 2006-11-29 | 22.360000610351562 | 22.450000762939453 | 22.799999237060547 | 22.219999313354492 | 3905022 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121663 | 2006-11-28 | 23.15999984741211 | 22.450000762939453 | 23.600000381469727 | 22.450000762939453 | 4056236 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121662 | 2006-11-25 | 23.389999389648438 | 23.25 | 23.389999389648438 | 22.920000076293945 | 3322752 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121661 | 2006-11-24 | 24.0 | 23.350000381469727 | 24.190000534057617 | 23.219999313354492 | 6248092 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121660 | 2006-11-23 | 23.459999084472656 | 23.969999313354492 | 24.040000915527344 | 23.329999923706055 | 10768491 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121659 | 2006-11-22 | 22.299999237060547 | 22.829999923706055 | 22.8700008392334 | 22.270000457763672 | 3236957 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121658 | 2006-11-21 | 22.510000228881836 | 22.260000228881836 | 22.530000686645508 | 22.200000762939453 | 2616438 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121657 | 2006-11-18 | 22.6200008392334 | 22.530000686645508 | 22.809999465942383 | 22.479999542236328 | 2651619 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121656 | 2006-11-17 | 22.510000228881836 | 22.610000610351562 | 22.610000610351562 | 22.15999984741211 | 2982741 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121655 | 2006-11-16 | 22.100000381469727 | 22.350000381469727 | 22.3799991607666 | 21.940000534057617 | 2094409 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121654 | 2006-11-15 | 22.229999542236328 | 22.020000457763672 | 22.469999313354492 | 21.940000534057617 | 2694851 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121653 | 2006-11-14 | 17.0 | 17.0 | 17.040000915527344 | 17.0 | 3295 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121652 | 2006-11-11 | 17.0 | 17.0 | 17.0 | 17.0 | 91597 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121651 | 2006-11-10 | 17.0 | 17.0 | 17.0 | 17.0 | 3555 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121650 | 2006-11-09 | 17.0 | 17.0 | 17.0 | 17.0 | 3088 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121649 | 2006-11-08 | 17.0 | 17.0 | 17.0 | 17.0 | 1334 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121648 | 2006-11-07 | 17.0 | 17.0 | 17.0 | 17.0 | 7702 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121647 | 2006-11-04 | 17.0 | 17.0 | 17.0 | 17.0 | 3946 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121646 | 2006-11-03 | 17.0 | 17.0 | 17.020000457763672 | 17.0 | 4952 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121645 | 2006-11-02 | 17.0 | 17.0 | 17.0 | 17.0 | 1080 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121644 | 2006-11-01 | 17.0 | 17.0 | 17.010000228881836 | 17.0 | 4580 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121643 | 2006-10-31 | 17.0 | 17.0 | 17.0 | 17.0 | 11184 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121642 | 2006-10-28 | 17.0 | 17.0 | 17.040000915527344 | 17.0 | 39631 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121641 | 2006-10-27 | 17.0 | 17.0 | 17.0 | 17.0 | 31490 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121640 | 2006-10-26 | 17.0 | 17.0 | 17.0 | 17.0 | 105578 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121639 | 2006-10-25 | 17.0 | 17.0 | 17.040000915527344 | 17.0 | 663333 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121638 | 2006-10-24 | 21.049999237060547 | 20.739999771118164 | 21.149999618530273 | 20.670000076293945 | 3388870 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133929 | 2006-10-23 | 21.049999237060547 | 20.739999771118164 | 21.149999618530273 | 20.670000076293945 | 3388870 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121637 | 2006-10-21 | 16.739999771118164 | 16.739999771118164 | 16.739999771118164 | 16.739999771118164 | 0 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121636 | 2006-10-20 | 20.959999084472656 | 21.149999618530273 | 21.329999923706055 | 20.959999084472656 | 2969396 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121635 | 2006-10-19 | 20.950000762939453 | 21.18000030517578 | 21.25 | 20.770000457763672 | 4815363 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121634 | 2006-10-18 | 21.389999389648438 | 20.760000228881836 | 21.389999389648438 | 20.75 | 3885754 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121633 | 2006-10-17 | 21.31999969482422 | 21.31999969482422 | 21.450000762939453 | 20.899999618530273 | 3293408 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133928 | 2006-10-16 | 21.31999969482422 | 21.31999969482422 | 21.450000762939453 | 20.899999618530273 | 3293408 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121632 | 2006-10-14 | 21.75 | 21.239999771118164 | 21.770000457763672 | 21.219999313354492 | 3810448 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121631 | 2006-10-13 | 21.18000030517578 | 21.3700008392334 | 21.799999237060547 | 20.940000534057617 | 6457983 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121630 | 2006-10-12 | 20.940000534057617 | 21.020000457763672 | 21.219999313354492 | 20.90999984741211 | 4829945 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121629 | 2006-10-11 | 20.389999389648438 | 20.889999389648438 | 21.200000762939453 | 20.270000457763672 | 7808469 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121628 | 2006-10-10 | 16.739999771118164 | 16.739999771118164 | 16.739999771118164 | 16.739999771118164 | 0 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133927 | 2006-10-09 | 16.739999771118164 | 16.739999771118164 | 16.739999771118164 | 16.739999771118164 | 0 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121627 | 2006-10-07 | 21.0 | 20.43000030517578 | 21.100000381469727 | 20.239999771118164 | 8398522 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121626 | 2006-10-06 | 21.56999969482422 | 21.049999237060547 | 21.68000030517578 | 20.90999984741211 | 8926790 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121625 | 2006-10-05 | 20.200000762939453 | 21.709999084472656 | 21.739999771118164 | 20.0 | 20681429 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121624 | 2006-10-04 | 22.31999969482422 | 22.649999618530273 | 22.719999313354492 | 21.989999771118164 | 4167011 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121623 | 2006-10-03 | 22.610000610351562 | 22.399999618530273 | 22.860000610351562 | 22.34000015258789 | 2475915 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133926 | 2006-10-02 | 22.610000610351562 | 22.399999618530273 | 22.860000610351562 | 22.34000015258789 | 2475915 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121622 | 2006-09-30 | 16.739999771118164 | 16.739999771118164 | 16.770000457763672 | 16.739999771118164 | 85106 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121621 | 2006-09-29 | 16.739999771118164 | 16.75 | 16.770000457763672 | 16.729999542236328 | 36766 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121620 | 2006-09-28 | 16.700000762939453 | 16.780000686645508 | 16.780000686645508 | 16.690000534057617 | 34393 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121619 | 2006-09-27 | 16.6200008392334 | 16.690000534057617 | 16.700000762939453 | 16.6200008392334 | 21738 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121618 | 2006-09-26 | 16.65999984741211 | 16.670000076293945 | 16.700000762939453 | 16.639999389648438 | 9168 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133925 | 2006-09-25 | 16.65999984741211 | 16.670000076293945 | 16.700000762939453 | 16.639999389648438 | 9168 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121617 | 2006-09-23 | 16.600000381469727 | 16.65999984741211 | 16.65999984741211 | 16.56999969482422 | 3876 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121616 | 2006-09-22 | 16.540000915527344 | 16.75 | 16.75 | 16.489999771118164 | 33824 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121615 | 2006-09-21 | 16.540000915527344 | 16.530000686645508 | 16.559999465942383 | 16.530000686645508 | 12967 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121614 | 2006-09-20 | 16.520000457763672 | 16.530000686645508 | 16.549999237060547 | 16.520000457763672 | 3248 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121613 | 2006-09-19 | 16.510000228881836 | 16.520000457763672 | 16.549999237060547 | 16.510000228881836 | 8602 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133924 | 2006-09-18 | 16.510000228881836 | 16.520000457763672 | 16.549999237060547 | 16.510000228881836 | 8602 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121612 | 2006-09-16 | 16.479999542236328 | 16.510000228881836 | 16.510000228881836 | 16.479999542236328 | 8737 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121611 | 2006-09-15 | 16.469999313354492 | 16.5 | 16.510000228881836 | 16.469999313354492 | 4836 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121610 | 2006-09-14 | 16.489999771118164 | 16.459999084472656 | 16.5 | 16.459999084472656 | 10966 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121609 | 2006-09-13 | 16.489999771118164 | 16.5 | 16.5 | 16.450000762939453 | 33357 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121608 | 2006-09-12 | 16.450000762939453 | 16.479999542236328 | 16.5 | 16.450000762939453 | 8623 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133923 | 2006-09-11 | 16.450000762939453 | 16.479999542236328 | 16.5 | 16.450000762939453 | 8623 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121607 | 2006-09-09 | 16.459999084472656 | 16.459999084472656 | 16.5 | 16.459999084472656 | 12707 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121606 | 2006-09-08 | 16.450000762939453 | 16.469999313354492 | 16.5 | 16.450000762939453 | 4785 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121605 | 2006-09-07 | 16.5 | 16.5 | 16.510000228881836 | 16.450000762939453 | 24307 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121604 | 2006-09-06 | 16.469999313354492 | 16.510000228881836 | 16.530000686645508 | 16.469999313354492 | 11077 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121603 | 2006-09-05 | 16.40999984741211 | 16.530000686645508 | 16.540000915527344 | 16.40999984741211 | 16217 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133922 | 2006-09-04 | 16.40999984741211 | 16.530000686645508 | 16.540000915527344 | 16.40999984741211 | 16217 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121602 | 2006-09-02 | 16.420000076293945 | 16.420000076293945 | 16.450000762939453 | 16.40999984741211 | 4711 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121601 | 2006-09-01 | 16.459999084472656 | 16.43000030517578 | 16.479999542236328 | 16.420000076293945 | 10370 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121600 | 2006-08-31 | 16.489999771118164 | 16.459999084472656 | 16.489999771118164 | 16.459999084472656 | 7392 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121599 | 2006-08-30 | 16.549999237060547 | 16.5 | 16.549999237060547 | 16.5 | 13039 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121598 | 2006-08-29 | 16.559999465942383 | 16.540000915527344 | 16.559999465942383 | 16.530000686645508 | 20020 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133921 | 2006-08-28 | 16.559999465942383 | 16.540000915527344 | 16.559999465942383 | 16.530000686645508 | 20020 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121597 | 2006-08-26 | 16.579999923706055 | 16.559999465942383 | 16.59000015258789 | 16.559999465942383 | 12083 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121596 | 2006-08-25 | 16.549999237060547 | 16.56999969482422 | 16.579999923706055 | 16.549999237060547 | 17116 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121595 | 2006-08-24 | 16.520000457763672 | 16.549999237060547 | 16.600000381469727 | 16.510000228881836 | 17564 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121594 | 2006-08-23 | 16.520000457763672 | 16.510000228881836 | 16.540000915527344 | 16.5 | 18253 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121593 | 2006-08-22 | 16.579999923706055 | 16.530000686645508 | 16.579999923706055 | 16.530000686645508 | 14597 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133920 | 2006-08-21 | 16.579999923706055 | 16.530000686645508 | 16.579999923706055 | 16.530000686645508 | 14597 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121592 | 2006-08-19 | 16.600000381469727 | 16.579999923706055 | 16.600000381469727 | 16.56999969482422 | 29089 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121591 | 2006-08-18 | 16.600000381469727 | 16.600000381469727 | 16.639999389648438 | 16.600000381469727 | 18820 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121590 | 2006-08-17 | 16.6200008392334 | 16.610000610351562 | 16.6299991607666 | 16.610000610351562 | 15824 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121589 | 2006-08-16 | 16.639999389648438 | 16.6299991607666 | 16.670000076293945 | 16.6200008392334 | 10018 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121588 | 2006-08-15 | 16.6200008392334 | 16.6299991607666 | 16.639999389648438 | 16.6200008392334 | 13676 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133919 | 2006-08-14 | 16.6200008392334 | 16.6299991607666 | 16.639999389648438 | 16.6200008392334 | 13676 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121587 | 2006-08-12 | 16.6200008392334 | 16.6200008392334 | 16.649999618530273 | 16.610000610351562 | 16948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121586 | 2006-08-11 | 16.6200008392334 | 16.6200008392334 | 16.639999389648438 | 16.600000381469727 | 22482 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121585 | 2006-08-10 | 16.559999465942383 | 16.610000610351562 | 16.649999618530273 | 16.549999237060547 | 66476 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121584 | 2006-08-09 | 16.579999923706055 | 16.549999237060547 | 16.600000381469727 | 16.350000381469727 | 9128 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121583 | 2006-08-08 | 16.649999618530273 | 16.579999923706055 | 16.649999618530273 | 16.549999237060547 | 34277 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133918 | 2006-08-07 | 16.649999618530273 | 16.579999923706055 | 16.649999618530273 | 16.549999237060547 | 34277 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121582 | 2006-08-05 | 16.649999618530273 | 16.6200008392334 | 16.739999771118164 | 16.6200008392334 | 154070 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121581 | 2006-08-04 | 23.229999542236328 | 23.030000686645508 | 23.299999237060547 | 22.770000457763672 | 5260047 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121580 | 2006-08-03 | 22.93000030517578 | 23.229999542236328 | 23.329999923706055 | 22.75 | 4790378 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121579 | 2006-08-02 | 22.5 | 22.899999618530273 | 22.940000534057617 | 22.329999923706055 | 7877416 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121578 | 2006-08-01 | 21.989999771118164 | 22.549999237060547 | 22.6299991607666 | 21.920000076293945 | 5004212 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133917 | 2006-07-31 | 21.989999771118164 | 22.549999237060547 | 22.6299991607666 | 21.920000076293945 | 5004212 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121577 | 2006-07-29 | 21.93000030517578 | 21.950000762939453 | 21.979999542236328 | 21.559999465942383 | 3072450 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121576 | 2006-07-28 | 13.100000381469727 | 13.100000381469727 | 13.100000381469727 | 13.100000381469727 | 0 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121575 | 2006-07-27 | 13.100000381469727 | 13.149999618530273 | 13.199999809265137 | 13.029999732971191 | 2640 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121574 | 2006-07-26 | 13.199999809265137 | 13.029999732971191 | 13.199999809265137 | 13.029999732971191 | 2442 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121573 | 2006-07-25 | 12.850000381469727 | 13.100000381469727 | 13.100000381469727 | 12.850000381469727 | 3860 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133916 | 2006-07-24 | 12.850000381469727 | 13.100000381469727 | 13.100000381469727 | 12.850000381469727 | 3860 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121572 | 2006-07-22 | 13.050000190734863 | 12.800000190734863 | 13.050000190734863 | 12.800000190734863 | 1133 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121571 | 2006-07-21 | 13.0 | 12.6899995803833 | 13.0 | 12.6899995803833 | 2917 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121570 | 2006-07-20 | 12.699999809265137 | 12.9399995803833 | 12.989999771118164 | 12.699999809265137 | 611 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121569 | 2006-07-19 | 12.520000457763672 | 12.949999809265137 | 12.949999809265137 | 12.520000457763672 | 2608 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121568 | 2006-07-18 | 13.0 | 12.850000381469727 | 13.199999809265137 | 12.510000228881836 | 5618 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133915 | 2006-07-17 | 13.0 | 12.850000381469727 | 13.199999809265137 | 12.510000228881836 | 5618 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121567 | 2006-07-15 | 12.600000381469727 | 13.0 | 13.260000228881836 | 12.600000381469727 | 3818 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121566 | 2006-07-14 | 13.819999694824219 | 13.300000190734863 | 13.869999885559082 | 13.300000190734863 | 3367 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121565 | 2006-07-13 | 13.9399995803833 | 13.850000381469727 | 13.9399995803833 | 13.5 | 3845 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121564 | 2006-07-12 | 14.270000457763672 | 14.0 | 14.279999732971191 | 13.899999618530273 | 3378 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121563 | 2006-07-11 | 13.899999618530273 | 14.100000381469727 | 14.350000381469727 | 13.899999618530273 | 2456 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133914 | 2006-07-10 | 13.899999618530273 | 14.100000381469727 | 14.350000381469727 | 13.899999618530273 | 2456 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121562 | 2006-07-08 | 13.84000015258789 | 13.9399995803833 | 13.9399995803833 | 13.699999809265137 | 4553 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121561 | 2006-07-07 | 13.699999809265137 | 13.720000267028809 | 13.850000381469727 | 13.699999809265137 | 1700 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121560 | 2006-07-06 | 13.680000305175781 | 13.699999809265137 | 13.800000190734863 | 13.520000457763672 | 6225 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121559 | 2006-07-05 | 13.449999809265137 | 13.710000038146973 | 14.0 | 13.100000381469727 | 10674 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121558 | 2006-07-04 | 13.109999656677246 | 13.399999618530273 | 13.460000038146973 | 13.109999656677246 | 4643 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133913 | 2006-07-03 | 13.109999656677246 | 13.399999618530273 | 13.460000038146973 | 13.109999656677246 | 4643 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121557 | 2006-07-01 | 12.90999984741211 | 13.0 | 13.199999809265137 | 12.75 | 60043 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121556 | 2006-06-30 | 12.800000190734863 | 12.670000076293945 | 12.899999618530273 | 12.5600004196167 | 2351 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121555 | 2006-06-29 | 12.600000381469727 | 12.680000305175781 | 12.6899995803833 | 12.520000457763672 | 20573 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121554 | 2006-06-28 | 13.0 | 12.680000305175781 | 13.0 | 12.649999618530273 | 4188 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121553 | 2006-06-27 | 13.0 | 13.0600004196167 | 13.09000015258789 | 12.930000305175781 | 1674 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133912 | 2006-06-26 | 13.0 | 13.0600004196167 | 13.09000015258789 | 12.930000305175781 | 1674 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121552 | 2006-06-24 | 13.09000015258789 | 13.09000015258789 | 13.09000015258789 | 12.920000076293945 | 764 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121551 | 2006-06-23 | 13.149999618530273 | 13.09000015258789 | 13.149999618530273 | 12.930000305175781 | 1954 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121550 | 2006-06-22 | 12.800000190734863 | 13.140000343322754 | 13.140000343322754 | 12.800000190734863 | 1787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121549 | 2006-06-21 | 13.0 | 12.75 | 13.199999809265137 | 12.75 | 4063 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121548 | 2006-06-20 | 13.170000076293945 | 13.0600004196167 | 13.170000076293945 | 13.050000190734863 | 2097 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133911 | 2006-06-19 | 13.170000076293945 | 13.0600004196167 | 13.170000076293945 | 13.050000190734863 | 2097 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121547 | 2006-06-17 | 13.300000190734863 | 13.25 | 13.300000190734863 | 13.100000381469727 | 7629 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121546 | 2006-06-16 | 13.199999809265137 | 13.010000228881836 | 13.350000381469727 | 13.010000228881836 | 6728 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121545 | 2006-06-15 | 12.960000038146973 | 13.180000305175781 | 13.289999961853027 | 12.960000038146973 | 10910 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121544 | 2006-06-14 | 13.300000190734863 | 12.949999809265137 | 13.300000190734863 | 12.520000457763672 | 18588 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121543 | 2006-06-13 | 13.5 | 13.300000190734863 | 13.539999961853027 | 13.300000190734863 | 11469 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133910 | 2006-06-12 | 13.5 | 13.300000190734863 | 13.539999961853027 | 13.300000190734863 | 11469 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121542 | 2006-06-10 | 13.100000381469727 | 13.5 | 13.5 | 13.100000381469727 | 10919 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121541 | 2006-06-09 | 13.829999923706055 | 13.050000190734863 | 13.829999923706055 | 13.010000228881836 | 9845 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121540 | 2006-06-08 | 13.8100004196167 | 13.899999618530273 | 13.949999809265137 | 13.8100004196167 | 1390 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121539 | 2006-06-07 | 14.5 | 13.8100004196167 | 14.5 | 13.050000190734863 | 6495 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121538 | 2006-06-06 | 14.5600004196167 | 14.600000381469727 | 14.600000381469727 | 14.5600004196167 | 682 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133909 | 2006-06-05 | 14.5600004196167 | 14.600000381469727 | 14.600000381469727 | 14.5600004196167 | 682 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121537 | 2006-06-03 | 14.649999618530273 | 14.5 | 14.649999618530273 | 14.300000190734863 | 6982 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121536 | 2006-06-02 | 14.399999618530273 | 14.449999809265137 | 14.779999732971191 | 14.399999618530273 | 1845 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121535 | 2006-06-01 | 14.430000305175781 | 14.720000267028809 | 14.739999771118164 | 14.300000190734863 | 3850 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121534 | 2006-05-31 | 14.5 | 14.59000015258789 | 14.59000015258789 | 14.25 | 25906 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121533 | 2006-05-30 | 14.5 | 14.319999694824219 | 14.5 | 14.199999809265137 | 3629 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133908 | 2006-05-29 | 14.5 | 14.319999694824219 | 14.5 | 14.199999809265137 | 3629 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121532 | 2006-05-27 | 14.5 | 14.0 | 14.5 | 14.0 | 10416 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121531 | 2006-05-26 | 14.399999618530273 | 14.399999618530273 | 14.399999618530273 | 14.100000381469727 | 3476 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121530 | 2006-05-25 | 14.399999618530273 | 14.350000381469727 | 14.399999618530273 | 14.100000381469727 | 4044 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121529 | 2006-05-24 | 14.0 | 14.399999618530273 | 14.399999618530273 | 14.0 | 10531 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121528 | 2006-05-23 | 15.149999618530273 | 14.300000190734863 | 15.149999618530273 | 14.0 | 11989 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133907 | 2006-05-22 | 15.149999618530273 | 14.300000190734863 | 15.149999618530273 | 14.0 | 11989 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121527 | 2006-05-20 | 15.0 | 15.149999618530273 | 15.149999618530273 | 14.899999618530273 | 6779 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121526 | 2006-05-19 | 15.100000381469727 | 14.949999809265137 | 15.199999809265137 | 14.609999656677246 | 10154 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121525 | 2006-05-18 | 15.399999618530273 | 15.199999809265137 | 15.539999961853027 | 15.199999809265137 | 4867 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121524 | 2006-05-17 | 15.5 | 15.550000190734863 | 15.600000381469727 | 15.359999656677246 | 8588 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121523 | 2006-05-16 | 15.979999542236328 | 15.600000381469727 | 15.979999542236328 | 15.350000381469727 | 8032 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133906 | 2006-05-15 | 15.979999542236328 | 15.600000381469727 | 15.979999542236328 | 15.350000381469727 | 8032 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121522 | 2006-05-13 | 16.25 | 16.200000762939453 | 16.350000381469727 | 15.899999618530273 | 5786 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121521 | 2006-05-12 | 16.299999237060547 | 16.399999618530273 | 16.399999618530273 | 16.200000762939453 | 5035 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121520 | 2006-05-11 | 16.290000915527344 | 16.299999237060547 | 16.3700008392334 | 16.040000915527344 | 16676 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121519 | 2006-05-10 | 16.450000762939453 | 16.200000762939453 | 16.450000762939453 | 16.0 | 18104 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121518 | 2006-05-09 | 16.010000228881836 | 16.049999237060547 | 16.200000762939453 | 15.979999542236328 | 16454 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133905 | 2006-05-08 | 16.010000228881836 | 16.049999237060547 | 16.200000762939453 | 15.979999542236328 | 16454 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121517 | 2006-05-06 | 15.25 | 15.869999885559082 | 15.869999885559082 | 14.5600004196167 | 27085 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121516 | 2006-05-05 | 15.050000190734863 | 15.0600004196167 | 15.239999771118164 | 15.050000190734863 | 5588 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121515 | 2006-05-04 | 15.0 | 15.149999618530273 | 15.380000114440918 | 15.0 | 9101 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121514 | 2006-05-03 | 15.210000038146973 | 14.989999771118164 | 15.40999984741211 | 14.880000114440918 | 27746 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133904 | 2006-05-02 | 15.210000038146973 | 14.989999771118164 | 15.40999984741211 | 14.880000114440918 | 27746 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121513 | 2006-04-29 | 14.869999885559082 | 14.949999809265137 | 15.079999923706055 | 14.859999656677246 | 2913 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121512 | 2006-04-28 | 14.90999984741211 | 14.899999618530273 | 15.069999694824219 | 14.899999618530273 | 2980 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121511 | 2006-04-27 | 15.100000381469727 | 14.899999618530273 | 15.100000381469727 | 14.850000381469727 | 5844 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121510 | 2006-04-26 | 14.75 | 15.09000015258789 | 15.140000343322754 | 14.75 | 3463 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121509 | 2006-04-25 | 15.0 | 14.770000457763672 | 15.050000190734863 | 14.510000228881836 | 11821 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133903 | 2006-04-24 | 15.0 | 14.770000457763672 | 15.050000190734863 | 14.510000228881836 | 11821 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121508 | 2006-04-22 | 15.199999809265137 | 15.149999618530273 | 15.199999809265137 | 15.050000190734863 | 7657 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121507 | 2006-04-21 | 15.100000381469727 | 15.050000190734863 | 15.100000381469727 | 15.020000457763672 | 3182 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121506 | 2006-04-20 | 15.100000381469727 | 15.100000381469727 | 15.149999618530273 | 15.050000190734863 | 2754 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121505 | 2006-04-19 | 15.399999618530273 | 15.050000190734863 | 15.399999618530273 | 15.050000190734863 | 7350 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133902 | 2006-04-18 | 15.399999618530273 | 15.050000190734863 | 15.399999618530273 | 15.050000190734863 | 7350 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121504 | 2006-04-14 | 15.399999618530273 | 15.300000190734863 | 15.399999618530273 | 15.25 | 2156 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121503 | 2006-04-13 | 15.399999618530273 | 15.350000381469727 | 15.399999618530273 | 15.350000381469727 | 2211 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121502 | 2006-04-12 | 15.550000190734863 | 15.5 | 15.550000190734863 | 15.350000381469727 | 2304 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121501 | 2006-04-11 | 15.300000190734863 | 15.300000190734863 | 15.5 | 15.25 | 5009 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133901 | 2006-04-10 | 15.300000190734863 | 15.300000190734863 | 15.5 | 15.25 | 5009 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121500 | 2006-04-08 | 15.300000190734863 | 15.25 | 15.300000190734863 | 15.15999984741211 | 10637 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121499 | 2006-04-07 | 15.649999618530273 | 15.300000190734863 | 15.649999618530273 | 15.020000457763672 | 7341 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121498 | 2006-04-06 | 15.699999809265137 | 15.5600004196167 | 15.699999809265137 | 15.5 | 3019 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121497 | 2006-04-05 | 15.699999809265137 | 15.600000381469727 | 15.84000015258789 | 15.600000381469727 | 4239 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121496 | 2006-04-04 | 15.609999656677246 | 15.729999542236328 | 15.869999885559082 | 15.609999656677246 | 5392 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133900 | 2006-04-03 | 15.609999656677246 | 15.729999542236328 | 15.869999885559082 | 15.609999656677246 | 5392 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121495 | 2006-04-01 | 15.869999885559082 | 15.899999618530273 | 16.049999237060547 | 15.869999885559082 | 6067 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121494 | 2006-03-31 | 15.989999771118164 | 15.869999885559082 | 16.0 | 15.859999656677246 | 5756 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121493 | 2006-03-30 | 16.149999618530273 | 15.920000076293945 | 16.149999618530273 | 15.920000076293945 | 5091 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121492 | 2006-03-29 | 16.469999313354492 | 16.100000381469727 | 16.5 | 15.949999809265137 | 15284 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121491 | 2006-03-28 | 16.399999618530273 | 16.469999313354492 | 16.469999313354492 | 16.3799991607666 | 4565 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133899 | 2006-03-27 | 16.399999618530273 | 16.469999313354492 | 16.469999313354492 | 16.3799991607666 | 4565 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121490 | 2006-03-25 | 16.450000762939453 | 16.440000534057617 | 16.450000762939453 | 16.209999084472656 | 2205 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121489 | 2006-03-24 | 16.299999237060547 | 16.200000762939453 | 16.489999771118164 | 15.960000038146973 | 22456 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121488 | 2006-03-23 | 16.420000076293945 | 16.489999771118164 | 16.5 | 16.350000381469727 | 3133 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121487 | 2006-03-22 | 16.579999923706055 | 16.56999969482422 | 16.600000381469727 | 16.399999618530273 | 19127 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121486 | 2006-03-21 | 16.600000381469727 | 16.56999969482422 | 16.600000381469727 | 16.420000076293945 | 5131 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121485 | 2006-03-18 | 16.600000381469727 | 16.59000015258789 | 16.639999389648438 | 16.399999618530273 | 8881 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121484 | 2006-03-17 | 16.600000381469727 | 16.600000381469727 | 16.600000381469727 | 16.450000762939453 | 5209 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121483 | 2006-03-16 | 16.200000762939453 | 16.600000381469727 | 16.600000381469727 | 16.200000762939453 | 5708 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121482 | 2006-03-15 | 16.729999542236328 | 16.200000762939453 | 16.729999542236328 | 16.200000762939453 | 12543 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121481 | 2006-03-14 | 16.700000762939453 | 16.610000610351562 | 16.969999313354492 | 16.5 | 19899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121480 | 2006-03-11 | 15.869999885559082 | 16.049999237060547 | 16.100000381469727 | 15.850000381469727 | 20316 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121479 | 2006-03-10 | 15.600000381469727 | 15.630000114440918 | 15.869999885559082 | 15.5 | 20547 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121478 | 2006-03-09 | 16.700000762939453 | 15.510000228881836 | 16.700000762939453 | 15.510000228881836 | 35300 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121477 | 2006-03-08 | 16.979999542236328 | 16.799999237060547 | 16.989999771118164 | 16.760000228881836 | 5933 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121476 | 2006-03-07 | 16.25 | 16.969999313354492 | 16.969999313354492 | 16.25 | 24525 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121475 | 2006-03-04 | 16.020000457763672 | 16.270000457763672 | 16.290000915527344 | 16.020000457763672 | 3220 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121474 | 2006-03-03 | 16.010000228881836 | 16.0 | 16.049999237060547 | 15.869999885559082 | 3625 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121473 | 2006-03-02 | 15.710000038146973 | 16.209999084472656 | 16.209999084472656 | 15.710000038146973 | 4238 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121472 | 2006-03-01 | 16.299999237060547 | 15.960000038146973 | 16.299999237060547 | 15.899999618530273 | 2977 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121471 | 2006-02-28 | 16.200000762939453 | 16.25 | 16.299999237060547 | 15.899999618530273 | 8547 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121470 | 2006-02-25 | 16.09000015258789 | 16.200000762939453 | 16.200000762939453 | 16.09000015258789 | 5102 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121469 | 2006-02-24 | 16.100000381469727 | 16.049999237060547 | 16.100000381469727 | 15.829999923706055 | 3613 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121468 | 2006-02-23 | 16.0 | 15.989999771118164 | 16.0 | 15.5600004196167 | 6109 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121467 | 2006-02-22 | 15.800000190734863 | 15.75 | 15.899999618530273 | 15.75 | 1863 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121466 | 2006-02-21 | 15.899999618530273 | 15.850000381469727 | 16.0 | 15.550000190734863 | 11287 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121465 | 2006-02-18 | 15.850000381469727 | 15.890000343322754 | 15.890000343322754 | 15.739999771118164 | 3820 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121464 | 2006-02-17 | 15.869999885559082 | 15.850000381469727 | 15.869999885559082 | 15.75 | 1787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121463 | 2006-02-16 | 15.890000343322754 | 15.869999885559082 | 15.890000343322754 | 15.739999771118164 | 2695 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121462 | 2006-02-15 | 15.850000381469727 | 15.890000343322754 | 15.90999984741211 | 15.850000381469727 | 46843 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121461 | 2006-02-14 | 15.75 | 15.869999885559082 | 16.190000534057617 | 15.550000190734863 | 17369 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121460 | 2006-02-11 | 16.0 | 15.949999809265137 | 16.0 | 15.949999809265137 | 3628 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121459 | 2006-02-10 | 16.1299991607666 | 15.949999809265137 | 16.1299991607666 | 15.949999809265137 | 7822 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121458 | 2006-02-09 | 15.800000190734863 | 16.1299991607666 | 16.1299991607666 | 15.800000190734863 | 53742 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121457 | 2006-02-08 | 15.989999771118164 | 16.0 | 16.030000686645508 | 15.880000114440918 | 4125 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121456 | 2006-02-07 | 16.149999618530273 | 15.960000038146973 | 16.149999618530273 | 15.949999809265137 | 8712 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121455 | 2006-02-04 | 15.960000038146973 | 16.110000610351562 | 16.18000030517578 | 15.960000038146973 | 7242 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121454 | 2006-02-03 | 16.1200008392334 | 15.90999984741211 | 16.1200008392334 | 15.90999984741211 | 5133 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121453 | 2006-02-02 | 16.049999237060547 | 16.100000381469727 | 16.200000762939453 | 15.899999618530273 | 6736 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121452 | 2006-02-01 | 16.049999237060547 | 15.869999885559082 | 16.200000762939453 | 15.859999656677246 | 5681 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121451 | 2006-01-31 | 16.200000762939453 | 16.049999237060547 | 16.200000762939453 | 15.800000190734863 | 11252 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121450 | 2006-01-28 | 16.299999237060547 | 16.200000762939453 | 16.489999771118164 | 16.0 | 8719 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121449 | 2006-01-27 | 16.200000762939453 | 16.239999771118164 | 16.239999771118164 | 15.800000190734863 | 40541 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121448 | 2006-01-26 | 16.219999313354492 | 16.170000076293945 | 16.329999923706055 | 15.609999656677246 | 17389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121447 | 2006-01-25 | 16.239999771118164 | 16.149999618530273 | 16.5 | 16.100000381469727 | 37953 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121446 | 2006-01-24 | 15.1899995803833 | 15.9399995803833 | 15.989999771118164 | 15.100000381469727 | 41410 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121445 | 2006-01-21 | 14.800000190734863 | 14.899999618530273 | 14.899999618530273 | 14.699999809265137 | 16012 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121444 | 2006-01-20 | 14.75 | 14.800000190734863 | 14.819999694824219 | 14.699999809265137 | 15216 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121443 | 2006-01-19 | 14.800000190734863 | 14.729999542236328 | 14.800000190734863 | 14.5 | 25747 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121442 | 2006-01-18 | 14.779999732971191 | 14.550000190734863 | 14.8100004196167 | 14.510000228881836 | 12330 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121441 | 2006-01-17 | 14.300000190734863 | 14.710000038146973 | 14.850000381469727 | 14.300000190734863 | 22870 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121440 | 2006-01-14 | 13.699999809265137 | 14.279999732971191 | 14.289999961853027 | 13.699999809265137 | 7721 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121439 | 2006-01-13 | 13.899999618530273 | 13.699999809265137 | 13.899999618530273 | 13.699999809265137 | 3324 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121438 | 2006-01-12 | 13.789999961853027 | 13.890000343322754 | 13.890000343322754 | 13.789999961853027 | 4314 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121437 | 2006-01-11 | 13.899999618530273 | 13.850000381469727 | 13.899999618530273 | 13.609999656677246 | 3576 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121436 | 2006-01-10 | 14.350000381469727 | 13.930000305175781 | 14.399999618530273 | 13.6899995803833 | 12822 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121435 | 2006-01-07 | 13.5 | 14.1899995803833 | 14.1899995803833 | 13.5 | 9890 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121434 | 2006-01-06 | 13.350000381469727 | 13.770000457763672 | 13.800000190734863 | 13.350000381469727 | 22955 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121433 | 2006-01-05 | 13.479999542236328 | 13.34000015258789 | 13.479999542236328 | 13.069999694824219 | 13922 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121432 | 2006-01-04 | 13.300000190734863 | 13.470000267028809 | 13.489999771118164 | 13.300000190734863 | 7308 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121431 | 2006-01-03 | 13.850000381469727 | 13.359999656677246 | 14.140000343322754 | 12.670000076293945 | 9259 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121430 | 2005-12-31 | 13.979999542236328 | 13.829999923706055 | 14.0 | 13.770000457763672 | 5830 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121429 | 2005-12-30 | 13.350000381469727 | 13.949999809265137 | 14.0 | 13.350000381469727 | 9740 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121428 | 2005-12-29 | 12.25 | 13.329999923706055 | 13.619999885559082 | 12.25 | 12779 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121427 | 2005-12-28 | 12.5 | 12.350000381469727 | 12.65999984741211 | 12.350000381469727 | 15933 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121426 | 2005-12-24 | 12.800000190734863 | 12.59000015258789 | 12.800000190734863 | 12.399999618530273 | 22032 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121425 | 2005-12-23 | 13.020000457763672 | 12.949999809265137 | 13.420000076293945 | 12.949999809265137 | 11038 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121424 | 2005-12-22 | 13.399999618530273 | 13.020000457763672 | 13.399999618530273 | 12.9399995803833 | 14309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121423 | 2005-12-21 | 13.5 | 13.350000381469727 | 13.520000457763672 | 13.350000381469727 | 4550 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121422 | 2005-12-20 | 13.699999809265137 | 13.5 | 13.699999809265137 | 13.399999618530273 | 8186 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121421 | 2005-12-17 | 13.600000381469727 | 13.5 | 13.600000381469727 | 13.5 | 8608 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121420 | 2005-12-16 | 13.699999809265137 | 13.5600004196167 | 13.699999809265137 | 13.5 | 8417 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121419 | 2005-12-15 | 13.579999923706055 | 13.449999809265137 | 13.699999809265137 | 13.449999809265137 | 9124 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121418 | 2005-12-14 | 13.5 | 13.5 | 13.680000305175781 | 13.449999809265137 | 12603 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121417 | 2005-12-13 | 13.399999618530273 | 13.75 | 13.75 | 13.369999885559082 | 35577 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121416 | 2005-12-10 | 13.449999809265137 | 13.479999542236328 | 13.489999771118164 | 13.399999618530273 | 7772 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121415 | 2005-12-09 | 13.399999618530273 | 13.5 | 13.5 | 13.399999618530273 | 10330 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121414 | 2005-12-08 | 13.470000267028809 | 13.449999809265137 | 13.5 | 13.399999618530273 | 13452 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121413 | 2005-12-07 | 13.720000267028809 | 13.649999618530273 | 14.399999618530273 | 13.399999618530273 | 14014 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121412 | 2005-12-06 | 14.0 | 13.449999809265137 | 14.010000228881836 | 13.199999809265137 | 26219 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121411 | 2005-12-03 | 14.300000190734863 | 14.25 | 14.59000015258789 | 14.25 | 8686 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121410 | 2005-12-02 | 14.199999809265137 | 14.6899995803833 | 14.710000038146973 | 14.199999809265137 | 6368 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121409 | 2005-12-01 | 14.300000190734863 | 14.149999618530273 | 14.300000190734863 | 14.100000381469727 | 2933 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121408 | 2005-11-30 | 14.399999618530273 | 14.069999694824219 | 14.399999618530273 | 14.0600004196167 | 5185 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121407 | 2005-11-29 | 13.989999771118164 | 14.399999618530273 | 14.550000190734863 | 13.989999771118164 | 28019 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121406 | 2005-11-26 | 13.779999732971191 | 13.800000190734863 | 13.800000190734863 | 13.75 | 3717 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121405 | 2005-11-25 | 13.800000190734863 | 13.979999542236328 | 13.979999542236328 | 13.800000190734863 | 8435 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121404 | 2005-11-24 | 13.6899995803833 | 13.979999542236328 | 13.989999771118164 | 13.619999885559082 | 6098 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121403 | 2005-11-23 | 14.0 | 13.850000381469727 | 14.0 | 13.550000190734863 | 25895 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121402 | 2005-11-22 | 14.3100004196167 | 14.300000190734863 | 14.319999694824219 | 14.260000228881836 | 2420 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121401 | 2005-11-19 | 14.350000381469727 | 14.5600004196167 | 14.5600004196167 | 14.350000381469727 | 1218 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121400 | 2005-11-18 | 14.3100004196167 | 14.59000015258789 | 14.649999618530273 | 14.3100004196167 | 970 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121399 | 2005-11-17 | 14.270000457763672 | 14.880000114440918 | 14.880000114440918 | 14.270000457763672 | 1324 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121398 | 2005-11-16 | 14.720000267028809 | 14.25 | 14.720000267028809 | 14.25 | 2318 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121397 | 2005-11-15 | 14.619999885559082 | 14.800000190734863 | 14.800000190734863 | 14.5 | 2300 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121396 | 2005-11-12 | 14.800000190734863 | 14.800000190734863 | 14.800000190734863 | 14.699999809265137 | 1810 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121395 | 2005-11-11 | 14.899999618530273 | 14.75 | 14.899999618530273 | 14.75 | 150 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121394 | 2005-11-10 | 14.699999809265137 | 14.899999618530273 | 14.899999618530273 | 14.699999809265137 | 2371 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121393 | 2005-11-09 | 14.619999885559082 | 14.710000038146973 | 14.850000381469727 | 14.619999885559082 | 1383 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121392 | 2005-11-08 | 14.710000038146973 | 14.850000381469727 | 14.920000076293945 | 14.699999809265137 | 15655 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121391 | 2005-11-05 | 14.65999984741211 | 14.6899995803833 | 14.979999542236328 | 14.65999984741211 | 1539 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121390 | 2005-11-04 | 14.989999771118164 | 14.989999771118164 | 15.0 | 14.579999923706055 | 2265 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121389 | 2005-11-03 | 15.0 | 15.0 | 15.0 | 14.75 | 1047 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121388 | 2005-11-02 | 14.600000381469727 | 15.020000457763672 | 15.079999923706055 | 14.600000381469727 | 1279 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121387 | 2005-11-01 | 13.420000076293945 | 14.800000190734863 | 14.979999542236328 | 13.420000076293945 | 7779 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121386 | 2005-10-29 | 14.899999618530273 | 14.899999618530273 | 14.899999618530273 | 14.800000190734863 | 2866 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121385 | 2005-10-28 | 15.0 | 15.020000457763672 | 15.079999923706055 | 14.949999809265137 | 11775 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121384 | 2005-10-27 | 14.989999771118164 | 15.100000381469727 | 15.199999809265137 | 14.960000038146973 | 8651 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121383 | 2005-10-26 | 15.479999542236328 | 14.949999809265137 | 15.489999771118164 | 14.949999809265137 | 14941 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121382 | 2005-10-25 | 15.600000381469727 | 15.5 | 15.869999885559082 | 15.050000190734863 | 3560 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121381 | 2005-10-22 | 16.299999237060547 | 15.75 | 16.299999237060547 | 15.699999809265137 | 3744 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121380 | 2005-10-21 | 15.5600004196167 | 16.0 | 16.1200008392334 | 15.5600004196167 | 4239 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121379 | 2005-10-20 | 15.920000076293945 | 15.75 | 15.949999809265137 | 15.579999923706055 | 4778 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121378 | 2005-10-19 | 16.600000381469727 | 16.0 | 16.75 | 15.859999656677246 | 30219 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121377 | 2005-10-18 | 15.75 | 16.3799991607666 | 16.3799991607666 | 15.600000381469727 | 17159 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121376 | 2005-10-15 | 15.600000381469727 | 15.149999618530273 | 15.819999694824219 | 15.050000190734863 | 6244 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121375 | 2005-10-14 | 15.989999771118164 | 15.699999809265137 | 15.989999771118164 | 15.579999923706055 | 7211 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121374 | 2005-10-13 | 15.649999618530273 | 16.0 | 15.949999809265137 | 15.649999618530273 | 10210 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121373 | 2005-10-12 | 15.5 | 15.579999923706055 | 15.640000343322754 | 15.5 | 2966 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121372 | 2005-10-11 | 15.3100004196167 | 15.579999923706055 | 15.640000343322754 | 15.3100004196167 | 2273 | 2025-10-09 00:04 | 2025-10-09 00:04 |