Airbus

Symbol: AIR

ISIN: NL0000235190

Back to Shares

Symbol: AIR

ID Date Opening Close Highest Lowest Volume CreatedAt UpdatedAt
121372 2005-10-11 15.3100004196167 15.579999923706055 15.640000343322754 15.3100004196167 2273 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
121374 2005-10-13 15.649999618530273 16.0 15.949999809265137 15.649999618530273 10210 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
121376 2005-10-15 15.600000381469727 15.149999618530273 15.819999694824219 15.050000190734863 6244 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
121378 2005-10-19 16.600000381469727 16.0 16.75 15.859999656677246 30219 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
121380 2005-10-21 15.5600004196167 16.0 16.1200008392334 15.5600004196167 4239 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
121382 2005-10-25 15.600000381469727 15.5 15.869999885559082 15.050000190734863 3560 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
121384 2005-10-27 14.989999771118164 15.100000381469727 15.199999809265137 14.960000038146973 8651 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
121386 2005-10-29 14.899999618530273 14.899999618530273 14.899999618530273 14.800000190734863 2866 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
121388 2005-11-02 14.600000381469727 15.020000457763672 15.079999923706055 14.600000381469727 1279 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
121390 2005-11-04 14.989999771118164 14.989999771118164 15.0 14.579999923706055 2265 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
121392 2005-11-08 14.710000038146973 14.850000381469727 14.920000076293945 14.699999809265137 15655 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
121394 2005-11-10 14.699999809265137 14.899999618530273 14.899999618530273 14.699999809265137 2371 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
121396 2005-11-12 14.800000190734863 14.800000190734863 14.800000190734863 14.699999809265137 1810 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
121398 2005-11-16 14.720000267028809 14.25 14.720000267028809 14.25 2318 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
121400 2005-11-18 14.3100004196167 14.59000015258789 14.649999618530273 14.3100004196167 970 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
121402 2005-11-22 14.3100004196167 14.300000190734863 14.319999694824219 14.260000228881836 2420 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
121404 2005-11-24 13.6899995803833 13.979999542236328 13.989999771118164 13.619999885559082 6098 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
121406 2005-11-26 13.779999732971191 13.800000190734863 13.800000190734863 13.75 3717 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
121408 2005-11-30 14.399999618530273 14.069999694824219 14.399999618530273 14.0600004196167 5185 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
121410 2005-12-02 14.199999809265137 14.6899995803833 14.710000038146973 14.199999809265137 6368 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
121412 2005-12-06 14.0 13.449999809265137 14.010000228881836 13.199999809265137 26219 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
121414 2005-12-08 13.470000267028809 13.449999809265137 13.5 13.399999618530273 13452 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
121416 2005-12-10 13.449999809265137 13.479999542236328 13.489999771118164 13.399999618530273 7772 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
121418 2005-12-14 13.5 13.5 13.680000305175781 13.449999809265137 12603 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
121420 2005-12-16 13.699999809265137 13.5600004196167 13.699999809265137 13.5 8417 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
121422 2005-12-20 13.699999809265137 13.5 13.699999809265137 13.399999618530273 8186 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
121424 2005-12-22 13.399999618530273 13.020000457763672 13.399999618530273 12.9399995803833 14309 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
121426 2005-12-24 12.800000190734863 12.59000015258789 12.800000190734863 12.399999618530273 22032 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
121428 2005-12-29 12.25 13.329999923706055 13.619999885559082 12.25 12779 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
121430 2005-12-31 13.979999542236328 13.829999923706055 14.0 13.770000457763672 5830 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
121432 2006-01-04 13.300000190734863 13.470000267028809 13.489999771118164 13.300000190734863 7308 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
121434 2006-01-06 13.350000381469727 13.770000457763672 13.800000190734863 13.350000381469727 22955 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
121436 2006-01-10 14.350000381469727 13.930000305175781 14.399999618530273 13.6899995803833 12822 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
121438 2006-01-12 13.789999961853027 13.890000343322754 13.890000343322754 13.789999961853027 4314 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
121440 2006-01-14 13.699999809265137 14.279999732971191 14.289999961853027 13.699999809265137 7721 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
121442 2006-01-18 14.779999732971191 14.550000190734863 14.8100004196167 14.510000228881836 12330 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
121444 2006-01-20 14.75 14.800000190734863 14.819999694824219 14.699999809265137 15216 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
121446 2006-01-24 15.1899995803833 15.9399995803833 15.989999771118164 15.100000381469727 41410 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
121448 2006-01-26 16.219999313354492 16.170000076293945 16.329999923706055 15.609999656677246 17389 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
121450 2006-01-28 16.299999237060547 16.200000762939453 16.489999771118164 16.0 8719 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
121452 2006-02-01 16.049999237060547 15.869999885559082 16.200000762939453 15.859999656677246 5681 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
121454 2006-02-03 16.1200008392334 15.90999984741211 16.1200008392334 15.90999984741211 5133 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
121456 2006-02-07 16.149999618530273 15.960000038146973 16.149999618530273 15.949999809265137 8712 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
121458 2006-02-09 15.800000190734863 16.1299991607666 16.1299991607666 15.800000190734863 53742 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
121460 2006-02-11 16.0 15.949999809265137 16.0 15.949999809265137 3628 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
121462 2006-02-15 15.850000381469727 15.890000343322754 15.90999984741211 15.850000381469727 46843 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
121464 2006-02-17 15.869999885559082 15.850000381469727 15.869999885559082 15.75 1787 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
121466 2006-02-21 15.899999618530273 15.850000381469727 16.0 15.550000190734863 11287 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
121468 2006-02-23 16.0 15.989999771118164 16.0 15.5600004196167 6109 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
121470 2006-02-25 16.09000015258789 16.200000762939453 16.200000762939453 16.09000015258789 5102 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
121472 2006-03-01 16.299999237060547 15.960000038146973 16.299999237060547 15.899999618530273 2977 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
121474 2006-03-03 16.010000228881836 16.0 16.049999237060547 15.869999885559082 3625 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
121476 2006-03-07 16.25 16.969999313354492 16.969999313354492 16.25 24525 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
121478 2006-03-09 16.700000762939453 15.510000228881836 16.700000762939453 15.510000228881836 35300 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
121480 2006-03-11 15.869999885559082 16.049999237060547 16.100000381469727 15.850000381469727 20316 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
121482 2006-03-15 16.729999542236328 16.200000762939453 16.729999542236328 16.200000762939453 12543 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
121484 2006-03-17 16.600000381469727 16.600000381469727 16.600000381469727 16.450000762939453 5209 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
121486 2006-03-21 16.600000381469727 16.56999969482422 16.600000381469727 16.420000076293945 5131 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
121488 2006-03-23 16.420000076293945 16.489999771118164 16.5 16.350000381469727 3133 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
121490 2006-03-25 16.450000762939453 16.440000534057617 16.450000762939453 16.209999084472656 2205 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
121491 2006-03-28 16.399999618530273 16.469999313354492 16.469999313354492 16.3799991607666 4565 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
121493 2006-03-30 16.149999618530273 15.920000076293945 16.149999618530273 15.920000076293945 5091 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
121495 2006-04-01 15.869999885559082 15.899999618530273 16.049999237060547 15.869999885559082 6067 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
121496 2006-04-04 15.609999656677246 15.729999542236328 15.869999885559082 15.609999656677246 5392 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
121498 2006-04-06 15.699999809265137 15.5600004196167 15.699999809265137 15.5 3019 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
121500 2006-04-08 15.300000190734863 15.25 15.300000190734863 15.15999984741211 10637 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
121501 2006-04-11 15.300000190734863 15.300000190734863 15.5 15.25 5009 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
121503 2006-04-13 15.399999618530273 15.350000381469727 15.399999618530273 15.350000381469727 2211 2025-10-09 00:04 2025-10-09 00:04
121504 2006-04-14 15.399999618530273 15.300000190734863 15.399999618530273 15.25 2156 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
121505 2006-04-19 15.399999618530273 15.050000190734863 15.399999618530273 15.050000190734863 7350 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
121507 2006-04-21 15.100000381469727 15.050000190734863 15.100000381469727 15.020000457763672 3182 2025-10-09 00:04 2025-10-09 00:04
121508 2006-04-22 15.199999809265137 15.149999618530273 15.199999809265137 15.050000190734863 7657 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
121509 2006-04-25 15.0 14.770000457763672 15.050000190734863 14.510000228881836 11821 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
121511 2006-04-27 15.100000381469727 14.899999618530273 15.100000381469727 14.850000381469727 5844 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
121513 2006-04-29 14.869999885559082 14.949999809265137 15.079999923706055 14.859999656677246 2913 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
121514 2006-05-03 15.210000038146973 14.989999771118164 15.40999984741211 14.880000114440918 27746 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
121516 2006-05-05 15.050000190734863 15.0600004196167 15.239999771118164 15.050000190734863 5588 2025-10-09 00:04 2025-10-09 00:04
121517 2006-05-06 15.25 15.869999885559082 15.869999885559082 14.5600004196167 27085 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
121518 2006-05-09 16.010000228881836 16.049999237060547 16.200000762939453 15.979999542236328 16454 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
121520 2006-05-11 16.290000915527344 16.299999237060547 16.3700008392334 16.040000915527344 16676 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
121522 2006-05-13 16.25 16.200000762939453 16.350000381469727 15.899999618530273 5786 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
121523 2006-05-16 15.979999542236328 15.600000381469727 15.979999542236328 15.350000381469727 8032 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
121525 2006-05-18 15.399999618530273 15.199999809265137 15.539999961853027 15.199999809265137 4867 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
121527 2006-05-20 15.0 15.149999618530273 15.149999618530273 14.899999618530273 6779 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
121528 2006-05-23 15.149999618530273 14.300000190734863 15.149999618530273 14.0 11989 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
121530 2006-05-25 14.399999618530273 14.350000381469727 14.399999618530273 14.100000381469727 4044 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
121532 2006-05-27 14.5 14.0 14.5 14.0 10416 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
121533 2006-05-30 14.5 14.319999694824219 14.5 14.199999809265137 3629 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
121535 2006-06-01 14.430000305175781 14.720000267028809 14.739999771118164 14.300000190734863 3850 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
121537 2006-06-03 14.649999618530273 14.5 14.649999618530273 14.300000190734863 6982 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
121538 2006-06-06 14.5600004196167 14.600000381469727 14.600000381469727 14.5600004196167 682 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
121540 2006-06-08 13.8100004196167 13.899999618530273 13.949999809265137 13.8100004196167 1390 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
121542 2006-06-10 13.100000381469727 13.5 13.5 13.100000381469727 10919 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
121543 2006-06-13 13.5 13.300000190734863 13.539999961853027 13.300000190734863 11469 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
121545 2006-06-15 12.960000038146973 13.180000305175781 13.289999961853027 12.960000038146973 10910 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
121547 2006-06-17 13.300000190734863 13.25 13.300000190734863 13.100000381469727 7629 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
121548 2006-06-20 13.170000076293945 13.0600004196167 13.170000076293945 13.050000190734863 2097 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
121550 2006-06-22 12.800000190734863 13.140000343322754 13.140000343322754 12.800000190734863 1787 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
121552 2006-06-24 13.09000015258789 13.09000015258789 13.09000015258789 12.920000076293945 764 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
121553 2006-06-27 13.0 13.0600004196167 13.09000015258789 12.930000305175781 1674 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
121555 2006-06-29 12.600000381469727 12.680000305175781 12.6899995803833 12.520000457763672 20573 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
121557 2006-07-01 12.90999984741211 13.0 13.199999809265137 12.75 60043 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
121558 2006-07-04 13.109999656677246 13.399999618530273 13.460000038146973 13.109999656677246 4643 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
121560 2006-07-06 13.680000305175781 13.699999809265137 13.800000190734863 13.520000457763672 6225 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
121562 2006-07-08 13.84000015258789 13.9399995803833 13.9399995803833 13.699999809265137 4553 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
121563 2006-07-11 13.899999618530273 14.100000381469727 14.350000381469727 13.899999618530273 2456 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
121565 2006-07-13 13.9399995803833 13.850000381469727 13.9399995803833 13.5 3845 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
121567 2006-07-15 12.600000381469727 13.0 13.260000228881836 12.600000381469727 3818 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
121568 2006-07-18 13.0 12.850000381469727 13.199999809265137 12.510000228881836 5618 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
121570 2006-07-20 12.699999809265137 12.9399995803833 12.989999771118164 12.699999809265137 611 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
121572 2006-07-22 13.050000190734863 12.800000190734863 13.050000190734863 12.800000190734863 1133 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
121573 2006-07-25 12.850000381469727 13.100000381469727 13.100000381469727 12.850000381469727 3860 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
121575 2006-07-27 13.100000381469727 13.149999618530273 13.199999809265137 13.029999732971191 2640 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
121577 2006-07-29 21.93000030517578 21.950000762939453 21.979999542236328 21.559999465942383 3072450 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
121578 2006-08-01 21.989999771118164 22.549999237060547 22.6299991607666 21.920000076293945 5004212 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
121580 2006-08-03 22.93000030517578 23.229999542236328 23.329999923706055 22.75 4790378 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
121582 2006-08-05 16.649999618530273 16.6200008392334 16.739999771118164 16.6200008392334 154070 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
121583 2006-08-08 16.649999618530273 16.579999923706055 16.649999618530273 16.549999237060547 34277 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
121585 2006-08-10 16.559999465942383 16.610000610351562 16.649999618530273 16.549999237060547 66476 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
121587 2006-08-12 16.6200008392334 16.6200008392334 16.649999618530273 16.610000610351562 16948 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
121588 2006-08-15 16.6200008392334 16.6299991607666 16.639999389648438 16.6200008392334 13676 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
121590 2006-08-17 16.6200008392334 16.610000610351562 16.6299991607666 16.610000610351562 15824 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
121592 2006-08-19 16.600000381469727 16.579999923706055 16.600000381469727 16.56999969482422 29089 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
121593 2006-08-22 16.579999923706055 16.530000686645508 16.579999923706055 16.530000686645508 14597 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
121595 2006-08-24 16.520000457763672 16.549999237060547 16.600000381469727 16.510000228881836 17564 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
121597 2006-08-26 16.579999923706055 16.559999465942383 16.59000015258789 16.559999465942383 12083 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
121598 2006-08-29 16.559999465942383 16.540000915527344 16.559999465942383 16.530000686645508 20020 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
121600 2006-08-31 16.489999771118164 16.459999084472656 16.489999771118164 16.459999084472656 7392 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
121602 2006-09-02 16.420000076293945 16.420000076293945 16.450000762939453 16.40999984741211 4711 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
121603 2006-09-05 16.40999984741211 16.530000686645508 16.540000915527344 16.40999984741211 16217 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
121605 2006-09-07 16.5 16.5 16.510000228881836 16.450000762939453 24307 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
121607 2006-09-09 16.459999084472656 16.459999084472656 16.5 16.459999084472656 12707 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
121608 2006-09-12 16.450000762939453 16.479999542236328 16.5 16.450000762939453 8623 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
121610 2006-09-14 16.489999771118164 16.459999084472656 16.5 16.459999084472656 10966 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
121612 2006-09-16 16.479999542236328 16.510000228881836 16.510000228881836 16.479999542236328 8737 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
121613 2006-09-19 16.510000228881836 16.520000457763672 16.549999237060547 16.510000228881836 8602 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
121615 2006-09-21 16.540000915527344 16.530000686645508 16.559999465942383 16.530000686645508 12967 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
121617 2006-09-23 16.600000381469727 16.65999984741211 16.65999984741211 16.56999969482422 3876 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
121618 2006-09-26 16.65999984741211 16.670000076293945 16.700000762939453 16.639999389648438 9168 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
121620 2006-09-28 16.700000762939453 16.780000686645508 16.780000686645508 16.690000534057617 34393 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
121622 2006-09-30 16.739999771118164 16.739999771118164 16.770000457763672 16.739999771118164 85106 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
121623 2006-10-03 22.610000610351562 22.399999618530273 22.860000610351562 22.34000015258789 2475915 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
121625 2006-10-05 20.200000762939453 21.709999084472656 21.739999771118164 20.0 20681429 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
121627 2006-10-07 21.0 20.43000030517578 21.100000381469727 20.239999771118164 8398522 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
121628 2006-10-10 16.739999771118164 16.739999771118164 16.739999771118164 16.739999771118164 0 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
121630 2006-10-12 20.940000534057617 21.020000457763672 21.219999313354492 20.90999984741211 4829945 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
121632 2006-10-14 21.75 21.239999771118164 21.770000457763672 21.219999313354492 3810448 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
121633 2006-10-17 21.31999969482422 21.31999969482422 21.450000762939453 20.899999618530273 3293408 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
121635 2006-10-19 20.950000762939453 21.18000030517578 21.25 20.770000457763672 4815363 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
121637 2006-10-21 16.739999771118164 16.739999771118164 16.739999771118164 16.739999771118164 0 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
121638 2006-10-24 21.049999237060547 20.739999771118164 21.149999618530273 20.670000076293945 3388870 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
121640 2006-10-26 17.0 17.0 17.0 17.0 105578 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
121642 2006-10-28 17.0 17.0 17.040000915527344 17.0 39631 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
121644 2006-11-01 17.0 17.0 17.010000228881836 17.0 4580 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
121646 2006-11-03 17.0 17.0 17.020000457763672 17.0 4952 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
121648 2006-11-07 17.0 17.0 17.0 17.0 7702 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
121650 2006-11-09 17.0 17.0 17.0 17.0 3088 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
121652 2006-11-11 17.0 17.0 17.0 17.0 91597 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
121654 2006-11-15 22.229999542236328 22.020000457763672 22.469999313354492 21.940000534057617 2694851 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
121656 2006-11-17 22.510000228881836 22.610000610351562 22.610000610351562 22.15999984741211 2982741 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
121658 2006-11-21 22.510000228881836 22.260000228881836 22.530000686645508 22.200000762939453 2616438 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
121660 2006-11-23 23.459999084472656 23.969999313354492 24.040000915527344 23.329999923706055 10768491 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
121662 2006-11-25 23.389999389648438 23.25 23.389999389648438 22.920000076293945 3322752 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
121664 2006-11-29 22.360000610351562 22.450000762939453 22.799999237060547 22.219999313354492 3905022 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
121666 2006-12-01 22.850000381469727 22.209999084472656 22.850000381469727 22.209999084472656 2812892 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
121668 2006-12-05 23.290000915527344 23.149999618530273 23.399999618530273 22.450000762939453 3548913 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
121670 2006-12-07 22.860000610351562 23.1200008392334 23.219999313354492 22.649999618530273 4273953 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
121672 2006-12-09 23.59000015258789 24.139999389648438 24.239999771118164 23.25 4322234 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
121674 2006-12-13 24.260000228881836 24.34000015258789 24.399999618530273 23.90999984741211 3381026 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
121676 2006-12-15 24.030000686645508 24.030000686645508 24.190000534057617 23.899999618530273 2804336 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
121678 2006-12-19 24.280000686645508 24.299999237060547 24.5 24.200000762939453 1380826 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
121680 2006-12-21 24.459999084472656 25.239999771118164 25.420000076293945 24.290000915527344 5209063 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
121682 2006-12-23 25.950000762939453 25.770000457763672 26.149999618530273 25.65999984741211 2719390 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
121684 2006-12-29 26.100000381469727 26.100000381469727 26.229999542236328 26.0 1063068 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
121686 2007-01-03 26.1299991607666 26.290000915527344 26.479999542236328 26.100000381469727 2029884 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
121688 2007-01-05 26.139999389648438 25.6200008392334 26.200000762939453 25.579999923706055 3560922 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
121690 2007-01-09 25.700000762939453 25.34000015258789 26.06999969482422 25.299999237060547 3368684 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
121692 2007-01-11 25.149999618530273 25.049999237060547 25.229999542236328 24.860000610351562 3694058 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
121694 2007-01-13 25.31999969482422 25.06999969482422 25.34000015258789 24.889999389648438 2057474 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
121696 2007-01-17 25.899999618530273 25.739999771118164 25.940000534057617 25.600000381469727 2751489 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
121698 2007-01-19 25.010000228881836 24.06999969482422 25.040000915527344 24.040000915527344 7219795 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
121700 2007-01-23 24.420000076293945 24.559999465942383 24.790000915527344 24.420000076293945 4256317 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
121702 2007-01-25 24.690000534057617 25.049999237060547 25.100000381469727 24.690000534057617 4938659 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
121704 2007-01-27 24.899999618530273 24.579999923706055 24.899999618530273 24.440000534057617 2122511 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
121706 2007-01-31 24.989999771118164 25.25 25.329999923706055 24.950000762939453 1815600 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
121708 2007-02-02 25.75 25.549999237060547 25.979999542236328 25.43000030517578 2257490 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
121710 2007-02-06 25.399999618530273 25.149999618530273 25.459999084472656 24.989999771118164 2125392 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
121712 2007-02-08 25.3700008392334 25.420000076293945 25.469999313354492 25.239999771118164 1983706 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
121714 2007-02-10 25.299999237060547 24.8700008392334 25.5 24.84000015258789 5135661 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
121716 2007-02-14 24.889999389648438 24.959999084472656 25.1299991607666 24.700000762939453 3425047 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
121718 2007-02-16 25.010000228881836 25.040000915527344 25.049999237060547 24.81999969482422 2292694 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
121720 2007-02-20 25.450000762939453 25.84000015258789 25.950000762939453 25.399999618530273 8908428 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
121722 2007-02-22 25.899999618530273 25.829999923706055 25.899999618530273 25.6200008392334 2972266 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
121724 2007-02-24 25.600000381469727 25.860000610351562 25.920000076293945 25.5 2142960 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
121726 2007-02-28 26.15999984741211 25.450000762939453 26.34000015258789 25.040000915527344 8486989 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
121728 2007-03-02 25.56999969482422 24.6200008392334 25.81999969482422 24.260000228881836 8578329 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
121730 2007-03-06 23.0 23.020000457763672 23.239999771118164 22.309999465942383 6620747 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
121732 2007-03-08 23.0 23.670000076293945 23.969999313354492 23.0 5023337 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
121734 2007-03-10 23.010000228881836 22.600000381469727 23.280000686645508 22.260000228881836 16230561 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
121736 2007-03-14 22.110000610351562 22.440000534057617 23.010000228881836 22.100000381469727 6715889 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
121738 2007-03-16 22.020000457763672 21.75 22.149999618530273 21.540000915527344 6050993 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
121740 2007-03-20 22.18000030517578 21.579999923706055 22.190000534057617 21.469999313354492 4403813 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
121742 2007-03-22 22.110000610351562 21.780000686645508 22.1299991607666 21.729999542236328 3628322 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
121744 2007-03-24 22.399999618530273 22.760000228881836 22.899999618530273 22.059999465942383 4837216 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
121745 2007-03-27 22.899999618530273 22.84000015258789 22.899999618530273 22.579999923706055 3671870 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
121747 2007-03-29 22.25 22.290000915527344 22.329999923706055 21.959999084472656 3546181 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
121749 2007-03-31 23.110000610351562 23.219999313354492 23.450000762939453 22.969999313354492 4727316 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
121750 2007-04-03 23.25 23.360000610351562 23.399999618530273 23.059999465942383 3598339 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
121752 2007-04-05 23.729999542236328 23.899999618530273 23.899999618530273 23.600000381469727 3083290 2025-10-09 00:04 2025-10-09 00:04
121753 2007-04-06 23.979999542236328 23.979999542236328 24.260000228881836 23.75 3200822 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
121754 2007-04-11 23.979999542236328 24.219999313354492 24.389999389648438 23.700000762939453 3809313 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
121756 2007-04-13 23.850000381469727 23.549999237060547 23.940000534057617 23.15999984741211 3445361 2025-10-09 00:04 2025-10-09 00:04
121757 2007-04-14 23.530000686645508 23.6200008392334 23.799999237060547 23.420000076293945 2328427 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
121758 2007-04-17 23.690000534057617 23.989999771118164 24.06999969482422 23.649999618530273 3468779 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
121760 2007-04-19 23.860000610351562 23.719999313354492 23.899999618530273 23.559999465942383 3046116 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
121762 2007-04-21 23.469999313354492 23.700000762939453 23.889999389648438 23.3700008392334 3186907 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
121763 2007-04-24 23.799999237060547 23.739999771118164 23.93000030517578 23.600000381469727 2392633 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
121765 2007-04-26 23.610000610351562 23.790000915527344 23.8799991607666 23.600000381469727 2287952 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
121767 2007-04-28 23.81999969482422 23.649999618530273 23.950000762939453 23.56999969482422 1894979 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
121768 2007-05-01 23.639999389648438 23.719999313354492 23.899999618530273 23.610000610351562 1540649 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
121769 2007-05-03 23.75 23.43000030517578 24.0 23.399999618530273 2456217 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
121771 2007-05-05 23.280000686645508 23.270000457763672 23.5 23.040000915527344 4170250 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
121772 2007-05-08 23.350000381469727 23.530000686645508 23.739999771118164 23.350000381469727 2493074 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
121774 2007-05-10 23.649999618530273 23.5 23.649999618530273 23.329999923706055 2707854 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
121776 2007-05-12 23.110000610351562 23.239999771118164 23.399999618530273 22.68000030517578 5646929 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
121777 2007-05-15 23.170000076293945 22.969999313354492 23.350000381469727 22.920000076293945 1553510 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
121779 2007-05-17 22.549999237060547 22.459999084472656 22.829999923706055 22.43000030517578 2840487 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
121781 2007-05-19 23.200000762939453 23.5 23.979999542236328 22.989999771118164 15809055 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
121782 2007-05-22 23.899999618530273 23.329999923706055 23.899999618530273 23.299999237060547 4052108 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
121784 2007-05-24 23.260000228881836 23.579999923706055 23.600000381469727 23.190000534057617 2120704 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
121786 2007-05-26 23.25 23.360000610351562 23.510000228881836 23.100000381469727 2330829 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
121787 2007-05-29 23.389999389648438 23.639999389648438 23.670000076293945 23.350000381469727 678515 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
121789 2007-05-31 23.100000381469727 22.899999618530273 23.1200008392334 22.739999771118164 3165950 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
121791 2007-06-02 23.5 23.420000076293945 23.690000534057617 23.239999771118164 3203354 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
121792 2007-06-05 23.479999542236328 23.5 23.56999969482422 23.219999313354492 2386338 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
121794 2007-06-07 23.149999618530273 22.639999389648438 23.270000457763672 22.43000030517578 4997537 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
121796 2007-06-09 22.270000457763672 22.290000915527344 22.65999984741211 22.100000381469727 3581631 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
121797 2007-06-12 22.510000228881836 22.690000534057617 22.719999313354492 22.350000381469727 2527758 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
121799 2007-06-14 22.3700008392334 22.760000228881836 22.899999618530273 22.200000762939453 3690318 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
121801 2007-06-16 23.59000015258789 24.280000686645508 24.549999237060547 23.549999237060547 12705013 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
121802 2007-06-19 24.920000076293945 24.1200008392334 24.950000762939453 23.920000076293945 7429158 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
121804 2007-06-21 24.459999084472656 24.190000534057617 24.6200008392334 24.1200008392334 4179338 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
121806 2007-06-23 23.950000762939453 24.100000381469727 24.239999771118164 23.850000381469727 3886142 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
121807 2007-06-26 24.139999389648438 23.979999542236328 24.139999389648438 23.670000076293945 10710719 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
121809 2007-06-28 23.6299991607666 23.899999618530273 24.020000457763672 23.510000228881836 2907944 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
121811 2007-06-30 24.100000381469727 24.1200008392334 24.25 23.950000762939453 2797655 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
121812 2007-07-03 24.1299991607666 23.979999542236328 24.139999389648438 23.770000457763672 2887545 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
121814 2007-07-05 23.950000762939453 24.049999237060547 24.18000030517578 23.920000076293945 1628013 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
121816 2007-07-07 24.389999389648438 24.280000686645508 24.600000381469727 24.149999618530273 12077084 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
121817 2007-07-10 24.440000534057617 24.420000076293945 24.540000915527344 24.34000015258789 2356462 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
121819 2007-07-12 23.600000381469727 23.649999618530273 23.719999313354492 23.209999084472656 3688359 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
121821 2007-07-14 24.06999969482422 23.979999542236328 24.149999618530273 23.84000015258789 1900440 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
121822 2007-07-17 24.200000762939453 24.1200008392334 24.200000762939453 24.020000457763672 1994166 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
121824 2007-07-19 23.760000228881836 23.219999313354492 23.81999969482422 23.219999313354492 3658742 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
121826 2007-07-21 23.549999237060547 23.360000610351562 23.799999237060547 23.309999465942383 2269899 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
121827 2007-07-24 23.219999313354492 23.360000610351562 23.5 23.030000686645508 2245321 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
121829 2007-07-26 22.850000381469727 23.06999969482422 23.260000228881836 22.75 3377340 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
121831 2007-07-28 22.1200008392334 22.5 22.940000534057617 22.079999923706055 5137852 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
121832 2007-07-31 22.40999984741211 22.239999771118164 22.75 22.110000610351562 3333087 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
121834 2007-08-02 21.979999542236328 21.899999618530273 22.229999542236328 21.559999465942383 4136695 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
121836 2007-08-04 22.309999465942383 21.920000076293945 22.420000076293945 21.81999969482422 1744047 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
121837 2007-08-07 21.610000610351562 21.510000228881836 21.90999984741211 21.309999465942383 3338868 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
121839 2007-08-09 21.200000762939453 21.719999313354492 21.780000686645508 21.0 5856399 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
121841 2007-08-11 21.149999618530273 20.979999542236328 21.399999618530273 20.829999923706055 5809892 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
121842 2007-08-14 21.170000076293945 21.309999465942383 21.610000610351562 20.989999771118164 4072792 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
121844 2007-08-16 20.899999618530273 20.850000381469727 21.049999237060547 20.579999923706055 3136883 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
121846 2007-08-18 20.139999389648438 19.799999237060547 20.450000762939453 19.350000381469727 7969563 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
121847 2007-08-21 20.149999618530273 20.229999542236328 20.440000534057617 20.010000228881836 2886868 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
121849 2007-08-23 20.81999969482422 21.040000915527344 21.350000381469727 20.760000228881836 3334446 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
121851 2007-08-25 20.899999618530273 21.360000610351562 21.3799991607666 20.899999618530273 2000279 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
121852 2007-08-28 21.399999618530273 21.350000381469727 21.579999923706055 21.270000457763672 926893 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
121854 2007-08-30 20.899999618530273 21.299999237060547 21.399999618530273 20.850000381469727 2222552 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
121856 2007-09-01 21.600000381469727 21.780000686645508 21.93000030517578 21.530000686645508 1771986 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
121857 2007-09-04 21.799999237060547 21.84000015258789 21.920000076293945 21.65999984741211 1144393 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
121859 2007-09-06 21.799999237060547 21.260000228881836 22.079999923706055 21.200000762939453 3367083 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
121861 2007-09-08 21.149999618530273 20.229999542236328 21.25 20.100000381469727 4453673 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
121862 2007-09-11 20.270000457763672 20.260000228881836 20.549999237060547 20.06999969482422 3084834 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
121864 2007-09-13 20.600000381469727 20.309999465942383 20.790000915527344 20.200000762939453 3226644 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
121866 2007-09-15 20.270000457763672 20.40999984741211 20.540000915527344 20.1299991607666 2040948 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
121867 2007-09-18 20.84000015258789 20.190000534057617 20.84000015258789 20.020000457763672 2711081 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
121869 2007-09-20 20.780000686645508 20.600000381469727 21.0 20.40999984741211 4695198 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
121871 2007-09-22 20.25 20.329999923706055 20.770000457763672 20.139999389648438 8684514 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
121872 2007-09-25 20.3700008392334 20.450000762939453 20.579999923706055 20.25 2425220 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
121874 2007-09-27 20.860000610351562 21.079999923706055 21.149999618530273 20.610000610351562 4683465 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
121876 2007-09-29 21.56999969482422 21.559999465942383 21.93000030517578 21.34000015258789 7874354 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
121877 2007-10-02 21.559999465942383 21.600000381469727 21.690000534057617 21.3799991607666 3580878 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
121879 2007-10-04 21.559999465942383 21.709999084472656 21.860000610351562 21.549999237060547 3314448 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
121881 2007-10-06 22.09000015258789 22.270000457763672 22.34000015258789 22.09000015258789 6409884 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
121882 2007-10-09 22.3700008392334 22.190000534057617 22.3700008392334 22.139999389648438 2609203 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
121884 2007-10-11 22.450000762939453 22.799999237060547 22.940000534057617 22.450000762939453 7283197 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
121886 2007-10-13 23.020000457763672 23.770000457763672 24.049999237060547 23.020000457763672 10594293 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
121887 2007-10-16 24.049999237060547 23.59000015258789 24.049999237060547 23.450000762939453 6371802 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
121889 2007-10-18 22.809999465942383 23.350000381469727 23.56999969482422 22.809999465942383 3993415 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
121891 2007-10-20 23.049999237060547 23.860000610351562 24.0 22.649999618530273 8070095 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
121892 2007-10-23 23.31999969482422 23.889999389648438 24.0 23.270000457763672 5225045 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
121894 2007-10-25 24.450000762939453 24.290000915527344 24.780000686645508 23.950000762939453 5434712 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
121896 2007-10-27 25.0 24.5 25.0 24.3799991607666 3330309 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
121898 2007-10-31 24.149999618530273 23.739999771118164 24.149999618530273 23.530000686645508 4173944 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
121900 2007-11-02 23.440000534057617 22.709999084472656 23.5 22.559999465942383 5716527 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
121902 2007-11-06 22.239999771118164 22.010000228881836 22.290000915527344 21.719999313354492 8283172 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
121904 2007-11-08 21.799999237060547 21.479999542236328 21.899999618530273 21.079999923706055 5071884 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
121906 2007-11-10 22.450000762939453 22.280000686645508 22.860000610351562 22.0 5600642 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
121908 2007-11-14 23.18000030517578 22.940000534057617 23.229999542236328 22.790000915527344 4301749 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
121910 2007-11-16 23.299999237060547 23.149999618530273 23.3700008392334 22.84000015258789 2990328 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
121912 2007-11-20 23.020000457763672 22.020000457763672 23.270000457763672 21.93000030517578 4300443 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
121914 2007-11-22 21.610000610351562 21.170000076293945 21.760000228881836 21.149999618530273 4436822 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
121916 2007-11-24 21.079999923706055 21.40999984741211 21.579999923706055 20.889999389648438 4967194 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
121918 2007-11-28 21.239999771118164 21.549999237060547 21.6299991607666 20.940000534057617 3794700 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
121920 2007-11-30 21.950000762939453 21.959999084472656 21.959999084472656 21.510000228881836 2651023 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
121922 2007-12-04 21.799999237060547 21.510000228881836 22.0 21.43000030517578 2629313 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
121924 2007-12-06 21.299999237060547 21.56999969482422 21.6200008392334 21.200000762939453 2329203 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
121926 2007-12-08 21.889999389648438 21.700000762939453 21.899999618530273 21.549999237060547 1394328 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
121928 2007-12-12 22.309999465942383 22.34000015258789 22.450000762939453 22.170000076293945 2441664 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
121930 2007-12-14 22.219999313354492 22.030000686645508 22.389999389648438 21.8799991607666 3703735 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
121932 2007-12-18 22.059999465942383 22.399999618530273 22.479999542236328 21.940000534057617 2782064 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
121934 2007-12-20 22.399999618530273 22.139999389648438 22.549999237060547 22.09000015258789 2540949 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
121936 2007-12-22 22.809999465942383 22.40999984741211 22.84000015258789 22.299999237060547 6121278 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
121938 2007-12-28 22.40999984741211 22.1299991607666 22.559999465942383 22.030000686645508 2567876 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
121940 2008-01-01 21.899999618530273 21.829999923706055 22.0 21.610000610351562 442393 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
121942 2008-01-04 21.309999465942383 21.270000457763672 21.559999465942383 21.010000228881836 2790819 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
121944 2008-01-08 20.100000381469727 19.200000762939453 20.299999237060547 18.729999542236328 12082614 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
121946 2008-01-10 19.600000381469727 18.850000381469727 19.600000381469727 18.760000228881836 5503350 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
121948 2008-01-12 19.34000015258789 19.020000457763672 19.450000762939453 18.860000610351562 3576764 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
121950 2008-01-16 19.100000381469727 18.579999923706055 19.43000030517578 18.280000686645508 5417915 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
121952 2008-01-18 18.790000915527344 17.969999313354492 19.1200008392334 17.899999618530273 6374239 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
121954 2008-01-22 17.100000381469727 15.899999618530273 17.149999618530273 15.859999656677246 10866052 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
121956 2008-01-24 17.059999465942383 16.049999237060547 17.100000381469727 15.800000190734863 8059434 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
121958 2008-01-26 16.979999542236328 17.479999542236328 17.700000762939453 16.65999984741211 9890492 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
121960 2008-01-30 17.3799991607666 17.790000915527344 17.84000015258789 17.170000076293945 3614157 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
121962 2008-02-01 17.530000686645508 17.040000915527344 17.81999969482422 16.790000915527344 6258890 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
121964 2008-02-05 17.639999389648438 17.56999969482422 17.799999237060547 17.489999771118164 2690668 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
121966 2008-02-07 16.299999237060547 16.43000030517578 16.649999618530273 16.0 3806611 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
121968 2008-02-09 16.079999923706055 16.309999465942383 16.610000610351562 15.90999984741211 5956924 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
121970 2008-02-13 16.389999389648438 16.860000610351562 16.950000762939453 16.190000534057617 5551396 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
121972 2008-02-15 16.899999618530273 17.260000228881836 17.5 16.81999969482422 5268361 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
121974 2008-02-19 16.81999969482422 17.059999465942383 17.1299991607666 16.709999084472656 2946408 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
121976 2008-02-21 17.770000457763672 17.889999389648438 17.940000534057617 17.469999313354492 3960858 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
121978 2008-02-23 17.75 17.8799991607666 18.100000381469727 17.6299991607666 3771268 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
121980 2008-02-27 18.889999389648438 19.350000381469727 19.459999084472656 18.760000228881836 5796397 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
121982 2008-02-29 18.760000228881836 18.040000915527344 18.889999389648438 18.0 4439854 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
121984 2008-03-04 19.149999618530273 19.040000915527344 19.3799991607666 18.450000762939453 15809888 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
121986 2008-03-06 18.399999618530273 18.549999237060547 18.809999465942383 18.260000228881836 4436123 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
121988 2008-03-08 17.520000457763672 17.5 17.889999389648438 17.270000457763672 4654363 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
121990 2008-03-12 16.440000534057617 16.100000381469727 17.149999618530273 16.049999237060547 12556637 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
121992 2008-03-14 15.84000015258789 15.75 16.0 15.329999923706055 7060053 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
121994 2008-03-18 15.25 13.770000457763672 15.279999732971191 13.670000076293945 12102083 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
121996 2008-03-20 14.079999923706055 13.460000038146973 14.09000015258789 13.380000114440918 7675527 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
121998 2008-03-26 14.479999542236328 14.609999656677246 14.800000190734863 14.350000381469727 7916052 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
122000 2008-03-28 14.4399995803833 14.989999771118164 15.109999656677246 14.420000076293945 5874591 2025-10-09 00:04 2025-10-09 00:04
122001 2008-03-29 15.220000267028809 14.789999961853027 15.260000228881836 14.600000381469727 3341665 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
122002 2008-04-01 14.569999694824219 15.010000228881836 15.119999885559082 14.510000228881836 3654700 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
122004 2008-04-03 15.850000381469727 15.800000190734863 16.0 15.600000381469727 3791343 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
122006 2008-04-05 15.550000190734863 15.710000038146973 15.75 15.199999809265137 2002270 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
122007 2008-04-08 15.800000190734863 15.670000076293945 15.859999656677246 15.460000038146973 2547003 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
122009 2008-04-10 15.460000038146973 15.1899995803833 15.579999923706055 15.170000076293945 2326584 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
122011 2008-04-12 15.470000267028809 15.100000381469727 15.510000228881836 15.0 2825317 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
122012 2008-04-15 14.970000267028809 14.90999984741211 15.25 14.84000015258789 2488895 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
122014 2008-04-17 15.109999656677246 15.050000190734863 15.239999771118164 14.970000267028809 1928019 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
122016 2008-04-19 15.329999923706055 15.90999984741211 15.979999542236328 15.069999694824219 3255297 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
122017 2008-04-22 15.899999618530273 15.180000305175781 15.899999618530273 15.0600004196167 3809307 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
122019 2008-04-24 14.949999809265137 14.579999923706055 14.989999771118164 14.199999809265137 6959214 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
122021 2008-04-26 14.8100004196167 15.319999694824219 15.670000076293945 14.670000076293945 5300935 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
122022 2008-04-29 15.279999732971191 15.6899995803833 15.729999542236328 15.229999542236328 2871131 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
122024 2008-05-01 15.520000457763672 16.149999618530273 16.389999389648438 15.420000076293945 4713174 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
122025 2008-05-03 16.5 17.030000686645508 17.030000686645508 16.399999618530273 4491045 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
122026 2008-05-06 16.690000534057617 16.3799991607666 16.709999084472656 16.260000228881836 2667590 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
122028 2008-05-08 16.059999465942383 16.219999313354492 16.389999389648438 16.010000228881836 2280287 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
122030 2008-05-10 15.75 15.600000381469727 15.920000076293945 15.4399995803833 2272371 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
122031 2008-05-13 15.600000381469727 15.739999771118164 15.960000038146973 15.600000381469727 1182475 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
122033 2008-05-15 17.0 16.639999389648438 17.100000381469727 16.309999465942383 7329681 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
122035 2008-05-17 16.889999389648438 16.969999313354492 17.1299991607666 16.729999542236328 3289322 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
122036 2008-05-20 16.969999313354492 16.90999984741211 17.079999923706055 16.600000381469727 3420294 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
122038 2008-05-22 16.25 15.699999809265137 16.309999465942383 15.600000381469727 3593268 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
122040 2008-05-24 15.619999885559082 14.920000076293945 15.699999809265137 14.920000076293945 3568011 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
122041 2008-05-27 14.949999809265137 14.90999984741211 15.229999542236328 14.890000343322754 1538887 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
122043 2008-05-29 14.760000228881836 14.880000114440918 15.170000076293945 14.649999618530273 3354207 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
122045 2008-05-31 14.630000114440918 15.020000457763672 15.1899995803833 14.630000114440918 3646437 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
122046 2008-06-03 15.100000381469727 14.550000190734863 15.100000381469727 14.4399995803833 3139436 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
122048 2008-06-05 15.029999732971191 15.130000114440918 15.359999656677246 14.859999656677246 3984500 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
122050 2008-06-07 14.779999732971191 14.069999694824219 14.920000076293945 14.069999694824219 3250419 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
122051 2008-06-10 13.989999771118164 13.859999656677246 14.210000038146973 13.770000457763672 3212269 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
122053 2008-06-12 13.850000381469727 13.600000381469727 14.210000038146973 13.539999961853027 3292031 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
122055 2008-06-14 13.6899995803833 14.15999984741211 14.279999732971191 13.520000457763672 2693086 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
122056 2008-06-17 14.25 13.869999885559082 14.4399995803833 13.720000267028809 1801367 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
122058 2008-06-19 13.90999984741211 13.550000190734863 13.989999771118164 13.420000076293945 3152341 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
122060 2008-06-21 13.220000267028809 13.180000305175781 13.369999885559082 13.09000015258789 3795893 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
122061 2008-06-24 13.079999923706055 12.5 13.260000228881836 12.460000038146973 4109915 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
122063 2008-06-26 12.539999961853027 12.949999809265137 12.979999542236328 12.430000305175781 2120775 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
122065 2008-06-28 12.300000190734863 12.15999984741211 12.369999885559082 12.0600004196167 2603884 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
122066 2008-07-01 12.119999885559082 12.039999961853027 12.25 11.800000190734863 2796718 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
122068 2008-07-03 11.979999542236328 11.739999771118164 12.510000228881836 11.699999809265137 3914662 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
122070 2008-07-05 12.1899995803833 11.479999542236328 12.1899995803833 11.399999618530273 2819808 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
122071 2008-07-08 11.640000343322754 12.34000015258789 12.430000305175781 11.529999732971191 4365496 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
122073 2008-07-10 12.34000015258789 12.09000015258789 12.449999809265137 11.949999809265137 3080040 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
122075 2008-07-12 12.050000190734863 10.739999771118164 12.25 10.699999809265137 5816695 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
122076 2008-07-15 11.229999542236328 11.399999618530273 11.59000015258789 11.079999923706055 3983894 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
122078 2008-07-17 11.180000305175781 11.5 11.539999961853027 10.760000228881836 3987892 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
122080 2008-07-19 12.0 12.800000190734863 12.800000190734863 11.899999618530273 5668106 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
122081 2008-07-22 12.84000015258789 12.489999771118164 12.84000015258789 12.380000114440918 3556841 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
122083 2008-07-24 12.5 13.029999732971191 13.029999732971191 12.390000343322754 4564827 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
122085 2008-07-26 12.199999809265137 12.760000228881836 12.800000190734863 12.079999923706055 2297503 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
122086 2008-07-29 12.670000076293945 12.1899995803833 12.6899995803833 12.1899995803833 2713816 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
122088 2008-07-31 12.5 12.050000190734863 13.0 12.050000190734863 6547485 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
122090 2008-08-02 12.1899995803833 12.140000343322754 12.5 11.960000038146973 3460833 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
122091 2008-08-05 12.220000267028809 12.329999923706055 12.5 12.15999984741211 3025431 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
122093 2008-08-07 13.199999809265137 13.25 13.399999618530273 12.970000267028809 3333354 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
122095 2008-08-09 13.369999885559082 14.899999618530273 14.90999984741211 13.180000305175781 9277539 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
122096 2008-08-12 14.989999771118164 15.119999885559082 15.449999809265137 14.619999885559082 4558905 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
122098 2008-08-14 15.199999809265137 15.199999809265137 15.550000190734863 14.8100004196167 4330272 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
122100 2008-08-16 15.1899995803833 15.760000228881836 15.930000305175781 15.1899995803833 4919306 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
122101 2008-08-19 15.630000114440918 15.210000038146973 15.630000114440918 15.119999885559082 3597376 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
122103 2008-08-21 14.380000114440918 14.380000114440918 14.670000076293945 14.180000305175781 2523805 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
122105 2008-08-23 14.239999771118164 14.970000267028809 15.0600004196167 14.239999771118164 2899774 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
122106 2008-08-26 14.970000267028809 14.619999885559082 14.970000267028809 14.5600004196167 1083689 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
122108 2008-08-28 14.949999809265137 14.850000381469727 14.989999771118164 14.5600004196167 1455924 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
122110 2008-08-30 15.539999961853027 15.329999923706055 15.59000015258789 15.25 2236623 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
122111 2008-09-02 15.199999809265137 15.710000038146973 15.869999885559082 15.069999694824219 1931615 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
122113 2008-09-04 16.440000534057617 16.139999389648438 16.479999542236328 16.110000610351562 3179187 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
122115 2008-09-06 15.100000381469727 14.675000190734863 15.279999732971191 14.65999984741211 4780079 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
122116 2008-09-09 15.390000343322754 15.199999809265137 15.979999542236328 14.989999771118164 4163848 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
122118 2008-09-11 15.520000457763672 15.989999771118164 16.049999237060547 15.430000305175781 4514386 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
122120 2008-09-13 16.59000015258789 15.5 16.600000381469727 14.720000267028809 6816934 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
122121 2008-09-16 14.720000267028809 14.71500015258789 15.109999656677246 14.609999656677246 5625471 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
122123 2008-09-18 14.649999618530273 13.475000381469727 14.6850004196167 13.475000381469727 5917300 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
122125 2008-09-20 14.300000190734863 14.375 14.989999771118164 14.020000457763672 7227783 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
122126 2008-09-23 14.350000381469727 13.46500015258789 14.449999809265137 13.46500015258789 4069986 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
122128 2008-09-25 13.369999885559082 12.725000381469727 13.545000076293945 12.704999923706055 4193276 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
122130 2008-09-27 13.25 13.079999923706055 13.375 12.8100004196167 3325746 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
122131 2008-09-30 13.149999618530273 12.345000267028809 13.220000267028809 12.300000190734863 4923431 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
122133 2008-10-02 12.239999771118164 12.529999732971191 12.5600004196167 12.055000305175781 3769547 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
122135 2008-10-04 12.90999984741211 12.805000305175781 12.90999984741211 12.140000343322754 3593026 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
122136 2008-10-07 12.244999885559082 11.640000343322754 12.420000076293945 11.600000381469727 4719287 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
122138 2008-10-09 10.805000305175781 10.645000457763672 11.680000305175781 10.265000343322754 6127446 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
122140 2008-10-11 9.5 9.930000305175781 10.5 9.470000267028809 7739411 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
122141 2008-10-14 11.15999984741211 10.899999618530273 11.15999984741211 10.470000267028809 5868829 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
122143 2008-10-16 11.100000381469727 10.170000076293945 11.270000457763672 10.050000190734863 6713142 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
122145 2008-10-18 10.125 10.005000114440918 10.21500015258789 9.5600004196167 5851195 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
122146 2008-10-21 10.399999618530273 10.295000076293945 10.399999618530273 9.949999809265137 3414384 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
122148 2008-10-23 10.0 10.399999618530273 11.020000457763672 9.994999885559082 7352531 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
122150 2008-10-25 10.135000228881836 11.020000457763672 11.100000381469727 9.899999618530273 5914130 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
122152 2008-10-29 11.029999732971191 11.680000305175781 11.880000114440918 10.920000076293945 5384091 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
122154 2008-10-31 13.149999618530273 12.979999542236328 13.149999618530273 12.6899995803833 5035760 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
122156 2008-11-04 13.020000457763672 13.994999885559082 13.994999885559082 12.805000305175781 4679306 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
122158 2008-11-06 13.600000381469727 13.510000228881836 13.8100004196167 13.244999885559082 4445735 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
122160 2008-11-08 12.765000343322754 12.430000305175781 12.890000343322754 12.204999923706055 3821232 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
122162 2008-11-12 12.050000190734863 11.904999732971191 12.470000267028809 11.710000038146973 2932340 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
122164 2008-11-14 11.875 11.875 12.399999618530273 11.600000381469727 3862121 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
122166 2008-11-18 12.199999809265137 11.890000343322754 12.704999923706055 11.859999656677246 3504218 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
122168 2008-11-20 11.845000267028809 11.055000305175781 11.845000267028809 10.84000015258789 4782104 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
122170 2008-11-22 10.65999984741211 10.664999961853027 11.300000190734863 10.380000114440918 4769997 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
122172 2008-11-26 12.0 12.095000267028809 12.430000305175781 11.619999885559082 4146813 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
122174 2008-11-28 12.800000190734863 12.65999984741211 13.119999885559082 12.430000305175781 2711264 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
122176 2008-12-02 12.5 12.085000038146973 12.609999656677246 11.979999542236328 2529665 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
122178 2008-12-04 12.25 12.484999656677246 12.600000381469727 12.050000190734863 3009080 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
122180 2008-12-06 12.145000457763672 11.40999984741211 12.145000457763672 11.300000190734863 3859806 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
122182 2008-12-10 11.904999732971191 11.989999771118164 12.305000305175781 11.75 2814982 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
122184 2008-12-12 11.930000305175781 11.454999923706055 12.100000381469727 11.420000076293945 3023770 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
122186 2008-12-16 11.850000381469727 11.600000381469727 12.100000381469727 11.5600004196167 1903415 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
122188 2008-12-18 11.630000114440918 11.020000457763672 11.6899995803833 10.96500015258789 3131787 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
122190 2008-12-20 10.789999961853027 11.6850004196167 11.6850004196167 10.75 4354770 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
122192 2008-12-24 11.380000114440918 11.515000343322754 11.720000267028809 11.270000457763672 1487352 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
122194 2008-12-30 11.430000305175781 11.630000114440918 11.675000190734863 11.319999694824219 1010491 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
122196 2009-01-01 11.800000190734863 12.029999732971191 12.180000305175781 11.609999656677246 782360 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
122198 2009-01-06 12.699999809265137 13.4399995803833 13.4399995803833 12.694999694824219 2628493 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
122200 2009-01-08 13.654999732971191 13.604999542236328 13.800000190734863 13.319999694824219 2319050 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
122202 2009-01-10 13.420000076293945 13.6899995803833 13.949999809265137 13.329999923706055 2047703 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
122204 2009-01-14 13.210000038146973 13.460000038146973 13.680000305175781 13.015000343322754 2666557 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
122206 2009-01-16 12.645000457763672 12.664999961853027 12.779999732971191 12.25 2443181 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
122208 2009-01-20 12.954999923706055 12.869999885559082 13.199999809265137 12.720000267028809 1574373 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
122210 2009-01-22 13.21500015258789 13.289999961853027 13.550000190734863 13.050000190734863 2667153 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
122212 2009-01-24 12.789999961853027 12.600000381469727 12.880000114440918 12.25 1928555 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
122214 2009-01-28 13.09000015258789 13.09000015258789 13.130000114440918 12.75 2504014 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
122216 2009-01-30 13.795000076293945 13.25 13.954999923706055 13.1899995803833 3312358 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
122218 2009-02-03 13.5 13.904999732971191 14.079999923706055 13.25 2640959 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
122220 2009-02-05 13.645000457763672 13.824999809265137 13.930000305175781 13.484999656677246 2197035 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
122222 2009-02-07 13.789999961853027 14.024999618530273 14.199999809265137 13.53499984741211 1788264 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
122224 2009-02-11 14.020000457763672 13.279999732971191 14.199999809265137 13.279999732971191 3590149 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
122226 2009-02-13 13.479999542236328 13.5 13.604999542236328 13.220000267028809 2015270 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
122228 2009-02-17 13.390000343322754 13.6899995803833 13.779999732971191 13.3100004196167 1314116 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
122230 2009-02-19 13.114999771118164 12.954999923706055 13.25 12.869999885559082 3137534 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
122232 2009-02-21 12.8149995803833 12.454999923706055 13.149999618530273 12.375 3544118 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
122234 2009-02-25 11.710000038146973 11.425000190734863 11.890000343322754 11.354999542236328 3624002 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
122236 2009-02-27 11.585000038146973 11.885000228881836 12.015000343322754 11.539999961853027 2780091 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
122238 2009-03-03 11.210000038146973 11.020000457763672 11.364999771118164 11.020000457763672 2718303 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
122240 2009-03-05 10.6899995803833 11.020000457763672 11.095000267028809 10.670000076293945 2600834 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
122242 2009-03-07 10.414999961853027 10.119999885559082 10.5600004196167 10.09000015258789 2055267 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
122244 2009-03-11 10.350000381469727 10.475000381469727 10.59000015258789 9.8100004196167 4940429 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
122246 2009-03-13 9.75 9.748000144958496 10.050000190734863 9.529999732971191 3649791 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
122248 2009-03-17 10.010000228881836 9.829999923706055 10.039999961853027 9.630000114440918 2100732 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
122250 2009-03-19 9.800999641418457 9.529999732971191 9.9399995803833 9.4399995803833 2636097 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
122252 2009-03-21 9.397000312805176 9.211000442504883 9.5 9.163999557495117 3512913 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
122254 2009-03-25 9.449999809265137 9.204000473022461 9.520000457763672 9.15999984741211 3901299 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
122256 2009-03-27 9.072999954223633 8.890000343322754 9.260000228881836 8.810999870300293 4702752 2025-10-09 00:04 2025-10-09 00:04
122257 2009-03-28 8.97700023651123 8.859999656677246 8.99899959564209 8.765000343322754 1964627 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
122258 2009-03-31 8.579999923706055 8.470000267028809 8.789999961853027 8.116999626159668 4056111 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
122260 2009-04-02 8.75 8.970999717712402 9.100000381469727 8.609999656677246 4272391 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
122262 2009-04-04 9.418000221252441 9.571999549865723 9.717000007629395 9.300000190734863 3890860 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
122263 2009-04-07 9.739999771118164 9.600000381469727 9.899999618530273 9.494999885559082 5612517 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
122265 2009-04-09 9.399999618530273 9.295000076293945 9.569999694824219 9.222999572753906 2783170 2025-10-09 00:04 2025-10-09 00:04
122266 2009-04-10 9.420999526977539 9.335000038146973 9.4399995803833 9.199999809265137 2142751 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
122267 2009-04-15 9.470000267028809 9.399999618530273 9.579999923706055 9.204000473022461 3043187 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
122269 2009-04-17 9.869999885559082 9.970000267028809 10.095000267028809 9.668999671936035 3188351 2025-10-09 00:04 2025-10-09 00:04
122270 2009-04-18 9.970000267028809 10.274999618530273 10.274999618530273 9.899999618530273 4484817 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
122271 2009-04-21 10.104999542236328 9.51099967956543 10.260000228881836 9.470999717712402 2592027 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
122273 2009-04-23 9.600000381469727 9.902999877929688 9.949999809265137 9.449999809265137 3863659 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
122275 2009-04-25 10.585000038146973 11.399999618530273 11.479999542236328 10.5 6961362 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
122276 2009-04-28 11.125 11.225000381469727 11.300000190734863 10.699999809265137 2745156 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
122278 2009-04-30 10.979999542236328 11.300000190734863 11.300000190734863 10.869999885559082 2226548 2025-10-09 00:04 2025-10-09 00:04
122279 2009-05-01 11.449999809265137 11.0 11.5 10.9399995803833 3729688 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
122280 2009-05-05 11.069999694824219 11.220000267028809 11.34000015258789 10.904999732971191 1642266 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
122282 2009-05-07 11.670000076293945 12.09000015258789 12.350000381469727 11.550000190734863 3376731 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
122284 2009-05-09 11.630000114440918 12.085000038146973 12.220000267028809 11.585000038146973 2464121 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
122285 2009-05-12 12.100000381469727 11.345000267028809 12.100000381469727 11.25 3339618 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
122287 2009-05-14 11.010000228881836 10.694999694824219 11.154999732971191 10.640000343322754 2818809 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
122289 2009-05-16 11.239999771118164 11.449999809265137 11.5600004196167 11.079999923706055 3069798 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
122290 2009-05-19 11.3100004196167 11.829999923706055 11.869999885559082 11.119999885559082 2026111 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
122292 2009-05-21 11.574999809265137 11.734999656677246 11.859999656677246 11.574999809265137 1964789 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
122294 2009-05-23 11.569999694824219 11.015000343322754 11.579999923706055 10.84000015258789 2745175 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
122295 2009-05-26 11.020000457763672 11.300000190734863 11.329999923706055 10.954999923706055 1033386 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
122297 2009-05-28 11.09000015258789 11.680000305175781 11.6899995803833 11.069999694824219 3246430 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
122299 2009-05-30 11.765000343322754 11.454999923706055 11.859999656677246 11.449999809265137 6292964 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
122300 2009-06-02 11.649999618530273 11.725000381469727 11.930000305175781 11.5649995803833 1883026 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
122302 2009-06-04 11.96500015258789 11.510000228881836 11.979999542236328 11.460000038146973 1611938 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
122304 2009-06-06 11.670000076293945 11.694999694824219 11.850000381469727 11.520000457763672 1707645 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
122305 2009-06-09 11.800000190734863 11.904999732971191 11.954999923706055 11.630000114440918 2476903 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
122307 2009-06-11 11.600000381469727 11.175000190734863 11.6850004196167 11.109999656677246 2639200 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
122309 2009-06-13 11.375 11.375 11.609999656677246 11.270000457763672 1915909 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
122310 2009-06-16 11.28499984741211 11.050000190734863 11.4399995803833 11.005000114440918 1690220 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
122312 2009-06-18 11.135000228881836 11.220000267028809 11.625 11.069999694824219 2764766 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
122314 2009-06-20 11.550000190734863 11.649999618530273 11.789999961853027 11.484999656677246 2844751 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
122315 2009-06-23 11.595000267028809 11.09000015258789 11.630000114440918 11.09000015258789 2475602 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
122317 2009-06-25 11.015000343322754 11.430000305175781 11.4399995803833 10.9399995803833 1867853 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
122319 2009-06-27 11.40999984741211 11.654999732971191 11.944999694824219 11.40999984741211 3088043 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
122320 2009-06-30 11.670000076293945 11.9399995803833 12.0 11.65999984741211 2078301 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
122322 2009-07-02 11.600000381469727 11.930000305175781 12.050000190734863 11.574999809265137 2261097 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
122324 2009-07-04 11.640000343322754 11.529999732971191 11.725000381469727 11.475000381469727 894866 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
122325 2009-07-07 11.649999618530273 11.654999732971191 11.800000190734863 11.449999809265137 1686261 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
122327 2009-07-09 11.364999771118164 11.225000381469727 11.539999961853027 11.149999618530273 1716423 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
122329 2009-07-11 11.210000038146973 11.149999618530273 11.354999542236328 11.100000381469727 1220791 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
122330 2009-07-14 11.145000457763672 11.375 11.380000114440918 11.050000190734863 815551 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
122332 2009-07-16 11.53499984741211 11.90999984741211 11.90999984741211 11.4399995803833 2024098 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
122334 2009-07-18 11.949999809265137 12.119999885559082 12.28499984741211 11.880000114440918 3950291 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
122335 2009-07-21 12.260000228881836 12.444999694824219 12.444999694824219 12.199999809265137 1626139 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
122337 2009-07-23 12.6899995803833 12.635000228881836 12.699999809265137 12.404999732971191 1707772 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
122339 2009-07-25 12.800000190734863 12.979999542236328 12.979999542236328 12.680000305175781 1965083 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
122340 2009-07-28 13.039999961853027 12.710000038146973 13.199999809265137 12.545000076293945 2587511 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
122342 2009-07-30 13.09000015258789 13.239999771118164 13.449999809265137 13.0 2189242 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
122344 2009-08-01 13.40999984741211 13.380000114440918 13.614999771118164 13.289999961853027 1903665 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
122345 2009-08-04 13.359999656677246 13.59000015258789 13.630000114440918 13.300000190734863 1561540 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
122347 2009-08-06 13.3100004196167 13.510000228881836 13.71500015258789 13.194999694824219 1509549 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
122349 2009-08-08 13.300000190734863 13.675000190734863 13.699999809265137 13.149999618530273 1608560 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
122350 2009-08-11 13.595000267028809 13.779999732971191 13.779999732971191 13.34000015258789 1346863 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
122352 2009-08-13 13.449999809265137 13.699999809265137 13.765000343322754 13.354999542236328 1451217 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
122354 2009-08-15 13.979999542236328 13.739999771118164 14.119999885559082 13.680000305175781 1251511 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
122355 2009-08-18 13.699999809265137 13.335000038146973 13.75 13.305000305175781 1442589 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
122357 2009-08-20 13.204999923706055 13.175000190734863 13.359999656677246 13.074999809265137 1201310 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
122359 2009-08-22 13.529999732971191 13.979999542236328 13.994999885559082 13.454999923706055 1717949 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
122360 2009-08-25 13.984999656677246 14.479999542236328 14.489999771118164 13.984999656677246 1923432 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
122362 2009-08-27 14.699999809265137 14.515000343322754 14.789999961853027 14.4350004196167 1432843 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
122364 2009-08-29 14.300000190734863 14.729999542236328 14.925000190734863 14.119999885559082 1783631 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
122365 2009-09-01 14.649999618530273 14.460000038146973 14.680000305175781 14.375 1450412 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
122367 2009-09-03 14.170000076293945 14.079999923706055 14.300000190734863 13.975000381469727 2393633 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
122369 2009-09-05 14.109999656677246 14.329999923706055 14.539999961853027 14.109999656677246 2075553 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
122370 2009-09-08 14.390000343322754 14.680000305175781 14.6899995803833 14.295000076293945 1039391 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
122372 2009-09-10 14.619999885559082 14.8100004196167 14.880000114440918 14.600000381469727 2014788 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
122374 2009-09-12 15.520000457763672 15.864999771118164 16.565000534057617 15.520000457763672 5247730 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
122375 2009-09-15 15.604999542236328 15.510000228881836 15.78499984741211 15.225000381469727 2849521 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
122377 2009-09-17 15.194999694824219 15.255000114440918 15.300000190734863 14.930000305175781 2133583 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
122379 2009-09-19 16.2549991607666 16.399999618530273 16.454999923706055 15.854999542236328 6185934 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
122380 2009-09-22 16.28499984741211 15.574999809265137 16.350000381469727 15.369999885559082 3463633 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
122382 2009-09-24 15.670000076293945 15.399999618530273 15.680000305175781 15.289999961853027 2523447 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
122384 2009-09-26 15.005000114440918 14.739999771118164 15.039999961853027 14.6850004196167 1893327 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
122385 2009-09-29 14.680000305175781 15.140000343322754 15.140000343322754 14.585000038146973 2315673 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
122387 2009-10-01 15.039999961853027 15.345000267028809 15.609999656677246 14.979999542236328 3900689 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
122389 2009-10-03 14.850000381469727 14.479999542236328 14.954999923706055 14.460000038146973 2547148 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
122390 2009-10-06 14.494999885559082 14.510000228881836 14.680000305175781 14.324999809265137 2014791 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
122392 2009-10-08 14.520000457763672 14.869999885559082 15.039999961853027 14.475000381469727 2427452 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
122394 2009-10-10 15.104999542236328 15.109999656677246 15.210000038146973 14.899999618530273 1882336 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
122395 2009-10-13 15.180000305175781 15.28499984741211 15.364999771118164 15.074999809265137 1107482 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
122397 2009-10-15 14.805000305175781 14.454999923706055 14.890000343322754 14.40999984741211 2962170 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
122399 2009-10-17 14.520000457763672 14.149999618530273 14.635000228881836 14.0649995803833 2146364 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
122400 2009-10-20 14.25 14.130000114440918 14.399999618530273 14.010000228881836 1333099 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
122402 2009-10-22 13.789999961853027 13.779999732971191 13.850000381469727 13.3149995803833 3182575 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
122404 2009-10-24 13.800000190734863 13.949999809265137 14.09000015258789 13.755000114440918 2665673 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
122406 2009-10-28 13.40999984741211 13.329999923706055 13.619999885559082 13.199999809265137 2270500 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
122408 2009-10-30 12.619999885559082 12.869999885559082 12.989999771118164 12.460000038146973 3069110 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
122410 2009-11-03 12.755000114440918 12.880000114440918 13.0 12.710000038146973 1516805 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
122412 2009-11-05 13.03499984741211 13.204999923706055 13.274999618530273 12.805000305175781 2115977 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
122414 2009-11-07 13.350000381469727 13.34000015258789 13.555000305175781 13.104999542236328 2271648 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
122416 2009-11-11 13.329999923706055 13.234999656677246 13.484999656677246 13.125 1784408 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
122418 2009-11-13 12.970000267028809 13.289999961853027 13.479999542236328 12.970000267028809 2079352 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
122420 2009-11-17 13.100000381469727 13.75 13.760000228881836 13.0600004196167 3382904 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
122422 2009-11-19 13.5600004196167 13.505000114440918 13.75 13.449999809265137 1542033 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
122424 2009-11-21 13.0649995803833 12.720000267028809 13.125 12.550000190734863 2740169 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
122426 2009-11-25 12.890000343322754 12.75 13.005000114440918 12.725000381469727 1570319 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
122428 2009-11-27 12.199999809265137 11.739999771118164 12.199999809265137 11.739999771118164 2954178 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
122430 2009-12-01 12.0 11.914999961853027 12.104999542236328 11.84000015258789 1602314 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
122432 2009-12-03 11.640000343322754 11.65999984741211 11.729999542236328 11.479999542236328 2599401 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
122434 2009-12-05 11.899999618530273 12.380000114440918 12.460000038146973 11.720000267028809 4170811 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
122436 2009-12-09 12.489999771118164 12.279999732971191 12.569999694824219 12.149999618530273 2370899 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
122438 2009-12-11 12.09000015258789 12.125 12.300000190734863 12.045000076293945 2095718 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
122440 2009-12-15 12.550000190734863 12.444999694824219 12.574999809265137 12.395000457763672 1819066 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
122442 2009-12-17 12.550000190734863 12.645000457763672 12.779999732971191 12.524999618530273 2373342 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
122444 2009-12-19 12.949999809265137 13.010000228881836 13.050000190734863 12.869999885559082 4487964 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
122446 2009-12-23 13.380000114440918 13.484999656677246 13.574999809265137 13.359999656677246 1742571 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
122448 2009-12-25 13.574999809265137 13.619999885559082 13.619999885559082 13.425000190734863 309822 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
122450 2009-12-30 13.680000305175781 13.729999542236328 13.765000343322754 13.619999885559082 917082 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
122452 2010-01-01 13.8100004196167 14.085000038146973 14.085000038146973 13.800000190734863 566403 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
122454 2010-01-06 13.880000114440918 13.944999694824219 14.024999618530273 13.704999923706055 2700340 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
122456 2010-01-08 13.90999984741211 14.210000038146973 14.265000343322754 13.859999656677246 2316557 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
122458 2010-01-12 14.470000267028809 14.479999542236328 14.59000015258789 14.359999656677246 2884240 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
122460 2010-01-14 14.079999923706055 14.104999542236328 14.175000190734863 14.0 2468904 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
122462 2010-01-16 14.289999961853027 14.430000305175781 14.720000267028809 14.220000267028809 3583970 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
122464 2010-01-20 14.670000076293945 14.805000305175781 14.845000267028809 14.40999984741211 2073048 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
122466 2010-01-22 14.880000114440918 14.399999618530273 14.899999618530273 14.444999694824219 2262964 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
122468 2010-01-26 14.039999961853027 13.954999923706055 14.130000114440918 13.944999694824219 1961429 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
122470 2010-01-28 13.8100004196167 13.795000076293945 14.0 13.675000190734863 2691939 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
122472 2010-01-30 13.819999694824219 14.199999809265137 14.279999732971191 13.8100004196167 2306668 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
122474 2010-02-03 14.244999885559082 14.609999656677246 14.675000190734863 14.069999694824219 1948105 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
122476 2010-02-05 14.579999923706055 14.25 14.729999542236328 14.244999885559082 2732458 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
122478 2010-02-09 14.1850004196167 14.010000228881836 14.199999809265137 13.90999984741211 3001302 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
122480 2010-02-11 13.850000381469727 13.795000076293945 14.0 13.725000381469727 2177198 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
122482 2010-02-13 13.890000343322754 13.75 14.039999961853027 13.65999984741211 2290937 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
122484 2010-02-17 13.670000076293945 13.795000076293945 13.819999694824219 13.585000038146973 1869954 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
122486 2010-02-19 14.539999961853027 14.65999984741211 14.694999694824219 14.444999694824219 2158668 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
122488 2010-02-23 14.800000190734863 14.869999885559082 14.949999809265137 14.770000457763672 2762829 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
122490 2010-02-25 15.149999618530273 14.734999656677246 15.279999732971191 14.529999732971191 4127928 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
122492 2010-02-27 14.710000038146973 15.154999732971191 15.154999732971191 14.654999732971191 2724588 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
122494 2010-03-03 15.380000114440918 15.444999694824219 15.444999694824219 15.220000267028809 1447372 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
122496 2010-03-05 15.550000190734863 15.645000457763672 15.835000038146973 15.545000076293945 2614279 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
122498 2010-03-09 15.949999809265137 15.880000114440918 16.094999313354492 15.579999923706055 3641597 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
122500 2010-03-11 15.34000015258789 15.274999618530273 15.420000076293945 15.109999656677246 3765845 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
122502 2010-03-13 14.9350004196167 14.675000190734863 14.9350004196167 14.595000267028809 2938718 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
122504 2010-03-17 14.6850004196167 14.640000343322754 14.760000228881836 14.614999771118164 2197552 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
122506 2010-03-19 14.479999542236328 14.680000305175781 14.71500015258789 14.425000190734863 6033569 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
122508 2010-03-23 14.84000015258789 15.0 15.020000457763672 14.729999542236328 2817656 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
122510 2010-03-25 14.819999694824219 15.15999984741211 15.234999656677246 14.789999961853027 5387828 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
122512 2010-03-27 15.239999771118164 15.324999809265137 15.354999542236328 15.220000267028809 1511485 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
122513 2010-03-30 15.395000457763672 15.305000305175781 15.395000457763672 15.260000228881836 1176440 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
122515 2010-04-01 15.010000228881836 14.895000457763672 15.114999771118164 14.824999809265137 1510262 2025-10-09 00:04 2025-10-09 00:04
122516 2010-04-02 15.024999618530273 15.244999885559082 15.244999885559082 14.984999656677246 1678336 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
122517 2010-04-07 14.890000343322754 15.145000457763672 15.324999809265137 14.890000343322754 1803174 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
122519 2010-04-09 15.074999809265137 14.539999961853027 15.100000381469727 14.510000228881836 4213155 2025-10-09 00:04 2025-10-09 00:04
122520 2010-04-10 14.694999694824219 14.899999618530273 14.96500015258789 14.680000305175781 2442427 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
122521 2010-04-13 14.9399995803833 14.774999618530273 14.989999771118164 14.774999618530273 1270263 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
122523 2010-04-15 14.545000076293945 14.699999809265137 14.78499984741211 14.5 2896487 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
122525 2010-04-17 14.699999809265137 14.609999656677246 14.984999656677246 14.585000038146973 2385064 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
122526 2010-04-20 14.555000305175781 14.414999961853027 14.630000114440918 14.369999885559082 2147005 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
122528 2010-04-22 14.795000076293945 14.579999923706055 14.800000190734863 14.53499984741211 2124287 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
122530 2010-04-24 14.354999542236328 14.515000343322754 14.619999885559082 14.350000381469727 1825225 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
122531 2010-04-27 14.635000228881836 14.585000038146973 14.829999923706055 14.550000190734863 1380980 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
122533 2010-04-29 14.0 13.9399995803833 14.079999923706055 13.694999694824219 3653830 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
122535 2010-05-01 14.15999984741211 14.029999732971191 14.25 14.010000228881836 2194558 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
122536 2010-05-04 13.914999961853027 13.850000381469727 13.9350004196167 13.640000343322754 2402160 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
122538 2010-05-06 13.694999694824219 13.805000305175781 14.164999961853027 13.600000381469727 5054944 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
122540 2010-05-08 13.619999885559082 13.555000305175781 13.880000114440918 13.295000076293945 6141556 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
122541 2010-05-11 13.600000381469727 14.154999732971191 14.3149995803833 13.395000457763672 5008909 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
122543 2010-05-13 14.595000267028809 15.395000457763672 15.539999961853027 14.489999771118164 6574246 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
122545 2010-05-15 15.444999694824219 16.315000534057617 16.344999313354492 15.4350004196167 10494524 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
122546 2010-05-18 16.44499969482422 15.994999885559082 17.010000228881836 15.904999732971191 8937798 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
122548 2010-05-20 16.75 16.360000610351562 16.969999313354492 16.299999237060547 5948266 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
122550 2010-05-22 15.949999809265137 15.850000381469727 16.049999237060547 15.550000190734863 5259844 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
122551 2010-05-25 15.920000076293945 15.680000305175781 16.0 15.505000114440918 2572953 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
122553 2010-05-27 15.5 15.765000343322754 15.859999656677246 15.354999542236328 3050474 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
122555 2010-05-29 16.200000762939453 16.084999084472656 16.469999313354492 16.03499984741211 2897010 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
122556 2010-06-01 16.104999542236328 16.290000915527344 16.405000686645508 16.079999923706055 1051717 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
122558 2010-06-03 15.800000190734863 16.049999237060547 16.084999084472656 15.734999656677246 1932914 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
122560 2010-06-05 16.260000228881836 16.09000015258789 16.489999771118164 16.010000228881836 2297729 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
122561 2010-06-08 15.930000305175781 16.1299991607666 16.469999313354492 15.835000038146973 2934158 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
122563 2010-06-10 16.5 17.219999313354492 17.450000762939453 16.399999618530273 7280784 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
122565 2010-06-12 18.014999389648438 17.645000457763672 18.100000381469727 17.454999923706055 4170833 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
122566 2010-06-15 17.790000915527344 18.31999969482422 18.31999969482422 17.700000762939453 3056312 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
122568 2010-06-17 18.510000228881836 18.049999237060547 18.545000076293945 17.920000076293945 4125761 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
122570 2010-06-19 17.975000381469727 17.93000030517578 18.045000076293945 17.809999465942383 6415404 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
122571 2010-06-22 18.145000457763672 17.875 18.209999084472656 17.770000457763672 1943683 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
122573 2010-06-24 17.850000381469727 17.954999923706055 18.28499984741211 17.815000534057617 2255743 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
122575 2010-06-26 17.68000030517578 17.4950008392334 17.770000457763672 17.389999389648438 1862389 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
122576 2010-06-29 17.5049991607666 17.600000381469727 17.68000030517578 17.03499984741211 1374775 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
122578 2010-07-01 17.03499984741211 16.8700008392334 17.05500030517578 16.69499969482422 2255990 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
122580 2010-07-03 16.459999084472656 15.800000190734863 16.485000610351562 15.800000190734863 3452634 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
122581 2010-07-06 15.864999771118164 16.174999237060547 16.219999313354492 15.854999542236328 1746277 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
122583 2010-07-08 16.204999923706055 16.7549991607666 16.7549991607666 16.204999923706055 1836992 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
122585 2010-07-10 17.0049991607666 17.010000228881836 17.135000228881836 16.844999313354492 1204614 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
122586 2010-07-13 17.020000457763672 17.149999618530273 17.270000457763672 16.979999542236328 1400886 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
122588 2010-07-15 17.71500015258789 17.395000457763672 17.799999237060547 17.229999542236328 1269166 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
122590 2010-07-17 16.649999618530273 16.420000076293945 16.84000015258789 16.344999313354492 3127061 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
122591 2010-07-20 16.299999237060547 16.55500030517578 16.834999084472656 16.299999237060547 1952096 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
122593 2010-07-22 16.184999465942383 16.385000228881836 16.530000686645508 16.174999237060547 2114626 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
122595 2010-07-24 17.389999389648438 18.014999389648438 18.030000686645508 17.155000686645508 3032022 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
122596 2010-07-27 17.950000762939453 17.950000762939453 18.030000686645508 17.639999389648438 2103290 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
122598 2010-07-29 17.59000015258789 17.459999084472656 17.9950008392334 17.420000076293945 4034433 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
122600 2010-07-31 17.364999771118164 18.18000030517578 18.55500030517578 17.364999771118164 3849612 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
122601 2010-08-03 18.2450008392334 18.075000762939453 18.479999542236328 17.950000762939453 2353222 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
122603 2010-08-05 17.94499969482422 18.139999389648438 18.290000915527344 17.850000381469727 2041822 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
122605 2010-08-07 18.760000228881836 18.540000915527344 18.94499969482422 18.424999237060547 2700672 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
122606 2010-08-10 18.674999237060547 18.364999771118164 18.75 18.225000381469727 2041517 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
122608 2010-08-12 18.184999465942383 17.854999542236328 18.239999771118164 17.854999542236328 2018369 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
122610 2010-08-14 18.2450008392334 18.024999618530273 18.2450008392334 17.815000534057617 1252061 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
122611 2010-08-17 18.030000686645508 18.110000610351562 18.18000030517578 17.864999771118164 1625665 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
122613 2010-08-19 18.395000457763672 18.479999542236328 18.69499969482422 18.360000610351562 1369957 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
122615 2010-08-21 17.905000686645508 17.895000457763672 18.03499984741211 17.719999313354492 3362179 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
122616 2010-08-24 17.924999237060547 18.524999618530273 18.68000030517578 17.834999084472656 2942471 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
122618 2010-08-26 18.25 17.924999237060547 18.299999237060547 17.69499969482422 2584710 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
122620 2010-08-28 17.600000381469727 17.385000228881836 17.600000381469727 17.1200008392334 4532746 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
122621 2010-08-31 17.524999618530273 17.315000534057617 17.59000015258789 17.200000762939453 820406 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
122623 2010-09-02 17.475000381469727 17.860000610351562 17.899999618530273 17.174999237060547 2273016 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
122625 2010-09-04 18.385000228881836 18.145000457763672 18.40999984741211 18.0049991607666 1794181 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
122626 2010-09-07 18.104999542236328 18.059999465942383 18.15999984741211 17.920000076293945 1670365 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
122628 2010-09-09 18.135000228881836 18.014999389648438 18.174999237060547 17.530000686645508 2011418 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
122630 2010-09-11 18.655000686645508 18.9950008392334 19.1299991607666 18.55500030517578 2938943 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
122631 2010-09-14 19.350000381469727 19.209999084472656 19.434999465942383 19.184999465942383 2180905 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
122633 2010-09-16 19.114999771118164 18.989999771118164 19.184999465942383 18.950000762939453 1216221 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
122635 2010-09-18 18.899999618530273 18.924999237060547 19.155000686645508 18.700000762939453 3933755 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
122636 2010-09-21 18.954999923706055 19.31999969482422 19.31999969482422 18.844999313354492 2190885 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
122638 2010-09-23 19.5 18.93000030517578 19.5 18.905000686645508 3544446 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
122640 2010-09-25 18.760000228881836 19.25 19.360000610351562 18.65999984741211 4486680 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
122641 2010-09-28 19.315000534057617 19.260000228881836 19.344999313354492 19.065000534057617 1299480 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
122643 2010-09-30 19.0 18.7450008392334 19.040000915527344 18.584999084472656 2807534 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
122645 2010-10-02 18.209999084472656 18.079999923706055 18.44499969482422 17.989999771118164 2997897 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
122646 2010-10-05 18.100000381469727 18.18000030517578 18.344999313354492 17.905000686645508 1934624 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
122648 2010-10-07 18.604999542236328 18.06999969482422 18.690000534057617 17.940000534057617 3770149 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
122650 2010-10-09 17.920000076293945 17.975000381469727 18.03499984741211 17.75 2349861 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
122651 2010-10-12 17.71500015258789 18.010000228881836 18.100000381469727 17.364999771118164 3825556 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
122653 2010-10-14 18.354999542236328 18.475000381469727 18.594999313354492 18.25 1773294 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
122655 2010-10-16 18.155000686645508 17.655000686645508 18.28499984741211 17.604999542236328 3261407 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
122656 2010-10-19 17.579999923706055 17.93000030517578 17.969999313354492 17.530000686645508 2021237 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
122658 2010-10-21 18.145000457763672 18.200000762939453 18.530000686645508 18.020000457763672 1940705 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
122660 2010-10-23 18.309999465942383 18.43000030517578 18.475000381469727 18.200000762939453 1005117 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
122661 2010-10-26 18.440000534057617 18.09000015258789 18.44499969482422 18.09000015258789 1983507 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
122663 2010-10-28 18.200000762939453 18.385000228881836 18.59000015258789 18.190000534057617 2361521 2025-10-09 00:04 2025-10-09 00:04
122664 2010-10-29 18.399999618530273 18.610000610351562 18.780000686645508 18.30500030517578 1761408 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
122666 2010-11-02 18.969999313354492 19.125 19.190000534057617 18.8700008392334 1336037 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
122668 2010-11-04 19.395000457763672 19.024999618530273 19.395000457763672 19.014999389648438 1587438 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
122670 2010-11-06 18.485000610351562 18.399999618530273 18.565000534057617 18.155000686645508 3940217 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
122672 2010-11-10 18.549999237060547 18.55500030517578 18.690000534057617 18.3700008392334 1945358 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
122674 2010-11-12 19.100000381469727 19.0049991607666 19.270000457763672 18.84000015258789 2002629 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
122676 2010-11-16 18.114999771118164 18.030000686645508 18.190000534057617 17.8700008392334 2624391 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
122678 2010-11-18 17.15999984741211 17.31999969482422 17.524999618530273 17.1200008392334 3237535 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
122680 2010-11-20 17.344999313354492 17.31999969482422 17.360000610351562 17.200000762939453 2326639 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
122682 2010-11-24 16.8700008392334 16.674999237060547 16.959999084472656 16.614999771118164 2499816 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
122684 2010-11-26 17.485000610351562 17.5 17.55500030517578 17.354999542236328 1233050 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
122686 2010-11-30 17.469999313354492 17.21500015258789 17.549999237060547 17.18000030517578 2612065 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
122688 2010-12-02 17.469999313354492 17.479999542236328 17.68000030517578 17.329999923706055 2488697 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
122690 2010-12-04 17.405000686645508 17.5 17.610000610351562 17.344999313354492 1829017 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
122692 2010-12-08 17.399999618530273 17.924999237060547 17.940000534057617 17.31999969482422 2618619 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
122694 2010-12-10 18.53499984741211 17.915000915527344 18.549999237060547 17.899999618530273 2609786 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
122696 2010-12-14 18.03499984741211 17.915000915527344 18.184999465942383 17.90999984741211 1455407 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
122698 2010-12-16 17.80500030517578 17.645000457763672 17.959999084472656 17.639999389648438 1605308 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
122700 2010-12-18 17.860000610351562 17.655000686645508 17.959999084472656 17.655000686645508 3052696 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
122702 2010-12-22 17.989999771118164 18.059999465942383 18.344999313354492 17.934999465942383 2595142 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
122704 2010-12-24 18.049999237060547 17.954999923706055 18.100000381469727 17.924999237060547 739720 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
122706 2010-12-28 18.0 18.024999618530273 18.09000015258789 17.764999389648438 733149 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
122708 2010-12-30 17.90999984741211 17.905000686645508 18.100000381469727 17.895000457763672 698881 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
122710 2011-01-01 17.889999389648438 17.440000534057617 17.889999389648438 17.440000534057617 452496 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
122712 2011-01-05 17.90999984741211 17.93000030517578 18.065000534057617 17.799999237060547 1330858 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
122714 2011-01-07 18.5 19.079999923706055 19.219999313354492 18.40999984741211 3589667 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
122716 2011-01-11 19.079999923706055 19.15999984741211 19.360000610351562 18.985000610351562 1700662 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
122718 2011-01-13 21.100000381469727 20.4950008392334 21.290000915527344 20.260000228881836 7033006 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
122720 2011-01-15 20.295000076293945 20.75 20.854999542236328 20.239999771118164 2544518 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
122722 2011-01-19 20.899999618530273 21.450000762939453 21.549999237060547 20.829999923706055 3344963 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
122724 2011-01-21 20.889999389648438 20.559999465942383 20.979999542236328 20.559999465942383 3547542 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
122726 2011-01-25 20.514999389648438 20.540000915527344 20.635000228881836 20.315000534057617 2976602 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
122728 2011-01-27 20.7450008392334 20.75 20.969999313354492 20.31999969482422 4109520 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
122730 2011-01-29 21.65999984741211 21.655000686645508 22.094999313354492 21.604999542236328 3742670 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
122732 2011-02-02 21.104999542236328 20.975000381469727 21.204999923706055 20.8700008392334 2951076 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
122734 2011-02-04 20.81999969482422 20.760000228881836 20.829999923706055 20.3799991607666 2328333 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
122736 2011-02-08 20.575000762939453 20.850000381469727 20.850000381469727 20.434999465942383 2008218 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
122738 2011-02-10 21.19499969482422 20.889999389648438 21.290000915527344 20.875 1647463 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
122740 2011-02-12 21.045000076293945 21.764999389648438 21.764999389648438 20.94499969482422 2748417 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
122742 2011-02-16 21.729999542236328 21.84000015258789 21.934999465942383 21.4950008392334 1671053 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
122744 2011-02-18 22.225000381469727 21.770000457763672 22.270000457763672 21.725000381469727 2104671 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
122746 2011-02-22 21.594999313354492 21.170000076293945 21.920000076293945 21.165000915527344 1853406 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
122748 2011-02-24 20.790000915527344 20.850000381469727 21.350000381469727 20.700000762939453 2729865 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
122750 2011-02-26 20.299999237060547 20.65999984741211 20.780000686645508 20.059999465942383 3115426 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
122752 2011-03-02 20.9950008392334 20.649999618530273 21.31999969482422 20.649999618530273 1505727 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
122754 2011-03-04 20.329999923706055 19.780000686645508 20.510000228881836 19.780000686645508 4090157 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
122756 2011-03-08 19.655000686645508 19.299999237060547 19.889999389648438 19.299999237060547 2979293 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
122758 2011-03-10 20.350000381469727 20.059999465942383 20.68000030517578 20.010000228881836 3837820 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
122760 2011-03-12 19.665000915527344 19.655000686645508 19.860000610351562 19.584999084472656 1490737 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
122762 2011-03-16 19.084999084472656 18.78499984741211 19.135000228881836 18.28499984741211 3987868 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
122764 2011-03-18 19.059999465942383 19.065000534057617 19.190000534057617 18.825000762939453 2442605 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
122766 2011-03-22 19.459999084472656 19.565000534057617 19.709999084472656 19.385000228881836 1932640 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
122768 2011-03-24 19.405000686645508 19.84000015258789 19.854999542236328 19.299999237060547 1879196 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
122770 2011-03-26 20.28499984741211 20.184999465942383 20.290000915527344 20.0049991607666 872834 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
122771 2011-03-29 20.145000457763672 20.225000381469727 20.299999237060547 20.05500030517578 856926 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
122773 2011-03-31 20.475000381469727 20.760000228881836 20.854999542236328 20.3700008392334 1801944 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
122775 2011-04-02 20.889999389648438 21.15999984741211 21.15999984741211 20.700000762939453 2074142 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
122776 2011-04-05 21.145000457763672 21.03499984741211 21.200000762939453 21.014999389648438 1101543 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
122778 2011-04-07 21.020000457763672 20.850000381469727 21.125 20.799999237060547 1524142 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
122780 2011-04-09 21.170000076293945 20.90999984741211 21.25 20.8700008392334 1676048 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
122781 2011-04-12 21.020000457763672 20.875 21.19499969482422 20.739999771118164 1713702 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
122783 2011-04-14 20.7549991607666 20.915000915527344 21.079999923706055 20.6299991607666 1510799 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
122785 2011-04-16 20.885000228881836 21.059999465942383 21.079999923706055 20.684999465942383 1929147 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
122786 2011-04-19 21.0 20.545000076293945 21.155000686645508 20.375 1768026 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
122788 2011-04-21 20.78499984741211 21.260000228881836 21.329999923706055 20.78499984741211 2017651 2025-10-09 00:05 2025-10-09 00:05
122789 2011-04-22 21.325000762939453 21.235000610351562 21.325000762939453 21.03499984741211 796402 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
122790 2011-04-27 21.19499969482422 21.43000030517578 21.454999923706055 21.09000015258789 1609797 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
122792 2011-04-29 21.334999084472656 21.125 21.424999237060547 21.014999389648438 2090734 2025-10-09 00:05 2025-10-09 00:05
122793 2011-04-30 21.1200008392334 20.889999389648438 21.225000381469727 20.829999923706055 1627549 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
122794 2011-05-03 21.065000534057617 20.770000457763672 21.1200008392334 20.709999084472656 1169185 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
122796 2011-05-05 20.940000534057617 20.469999313354492 20.950000762939453 20.354999542236328 2894203 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
122798 2011-05-07 20.44499969482422 20.950000762939453 20.9950008392334 20.415000915527344 2703085 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
122799 2011-05-10 20.924999237060547 20.969999313354492 21.075000762939453 20.80500030517578 1913377 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
122801 2011-05-12 21.68000030517578 21.760000228881836 21.850000381469727 21.565000534057617 1798194 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
122803 2011-05-14 22.010000228881836 23.09000015258789 23.100000381469727 22.010000228881836 5313672 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
122804 2011-05-17 22.895000457763672 22.600000381469727 23.045000076293945 22.579999923706055 2553185 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
122806 2011-05-19 22.19499969482422 22.270000457763672 22.325000762939453 21.96500015258789 1486792 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
122808 2011-05-21 23.0 22.71500015258789 23.030000686645508 22.700000762939453 1528698 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
122809 2011-05-24 22.5 22.399999618530273 22.639999389648438 22.270000457763672 1628305 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
122811 2011-05-26 22.3799991607666 22.344999313354492 22.450000762939453 22.075000762939453 1437102 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
122813 2011-05-28 22.56999969482422 22.420000076293945 22.899999618530273 22.270000457763672 2329645 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
122814 2011-05-31 22.454999923706055 22.424999237060547 22.549999237060547 22.309999465942383 595123 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
122816 2011-06-02 22.704999923706055 22.1299991607666 22.71500015258789 22.1299991607666 1922593 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
122818 2011-06-04 21.489999771118164 21.520000457763672 21.700000762939453 21.354999542236328 1284798 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
122819 2011-06-07 21.424999237060547 21.46500015258789 21.584999084472656 21.309999465942383 940306 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
122821 2011-06-09 21.264999389648438 21.209999084472656 21.375 21.05500030517578 1566159 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
122823 2011-06-11 21.610000610351562 21.114999771118164 21.649999618530273 21.045000076293945 2170426 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
122824 2011-06-14 21.15999984741211 21.270000457763672 21.329999923706055 21.020000457763672 808888 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
122826 2011-06-16 21.424999237060547 21.674999237060547 21.834999084472656 21.405000686645508 2011357 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
122828 2011-06-18 21.540000915527344 21.440000534057617 21.549999237060547 21.010000228881836 3265387 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
122829 2011-06-21 21.06999969482422 21.260000228881836 21.34000015258789 20.96500015258789 2009111 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
122831 2011-06-23 21.719999313354492 21.850000381469727 21.889999389648438 21.5049991607666 1524596 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
122833 2011-06-25 22.3700008392334 22.399999618530273 22.69499969482422 22.104999542236328 2839676 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
122834 2011-06-28 22.395000457763672 22.049999237060547 22.575000762939453 22.049999237060547 1659028 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
122836 2011-06-30 22.594999313354492 22.825000762939453 22.889999389648438 22.579999923706055 2232112 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
122838 2011-07-02 23.125 23.010000228881836 23.149999618530273 22.920000076293945 1679599 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
122839 2011-07-05 23.05500030517578 23.424999237060547 23.809999465942383 23.030000686645508 2162287 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
122841 2011-07-07 23.600000381469727 23.389999389648438 23.7450008392334 23.3700008392334 1619935 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
122843 2011-07-09 23.405000686645508 23.125 23.524999618530273 23.059999465942383 1904702 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
122844 2011-07-12 22.979999542236328 23.045000076293945 23.3700008392334 22.764999389648438 2333134 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
122846 2011-07-14 23.040000915527344 24.094999313354492 24.110000610351562 22.96500015258789 2650233 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
122848 2011-07-16 23.729999542236328 23.709999084472656 24.030000686645508 23.479999542236328 2257259 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
122849 2011-07-19 23.59000015258789 23.760000228881836 23.760000228881836 23.274999618530273 2053102 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
122851 2011-07-21 24.19499969482422 24.790000915527344 24.969999313354492 24.15999984741211 4007421 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
122853 2011-07-23 24.9950008392334 24.834999084472656 25.06999969482422 24.65999984741211 1590706 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
122854 2011-07-26 24.735000610351562 25.040000915527344 25.389999389648438 24.674999237060547 1454358 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
122856 2011-07-28 24.3799991607666 24.329999923706055 24.75 24.040000915527344 1822057 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
122858 2011-07-30 24.014999389648438 24.200000762939453 24.704999923706055 23.450000762939453 2336289 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
122859 2011-08-02 24.270000457763672 23.954999923706055 24.850000381469727 23.864999771118164 1879955 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
122861 2011-08-04 23.30500030517578 22.729999542236328 23.450000762939453 22.670000076293945 2532137 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
122863 2011-08-06 20.780000686645508 21.68000030517578 22.274999618530273 20.625 6116622 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
122864 2011-08-09 21.225000381469727 19.809999465942383 21.399999618530273 19.770000457763672 5113272 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
122866 2011-08-11 20.834999084472656 19.90999984741211 21.170000076293945 19.825000762939453 4311701 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
122868 2011-08-13 20.69499969482422 21.350000381469727 21.3700008392334 20.1299991607666 2218980 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
122869 2011-08-16 21.565000534057617 22.010000228881836 22.209999084472656 21.25 1755689 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
122871 2011-08-18 21.809999465942383 22.600000381469727 22.7450008392334 21.469999313354492 2208873 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
122873 2011-08-20 20.770000457763672 20.770000457763672 21.19499969482422 20.030000686645508 2521210 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
122874 2011-08-23 20.549999237060547 21.084999084472656 21.440000534057617 20.40999984741211 1466072 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
122876 2011-08-25 21.424999237060547 21.7549991607666 22.049999237060547 21.1200008392334 1661494 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
122878 2011-08-27 21.280000686645508 21.014999389648438 21.434999465942383 20.40999984741211 2077917 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
122879 2011-08-30 21.43000030517578 21.31999969482422 21.5 21.21500015258789 725069 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
122881 2011-09-01 21.395000457763672 22.084999084472656 22.139999389648438 21.264999389648438 2355938 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
122883 2011-09-03 21.850000381469727 21.295000076293945 21.94499969482422 21.18000030517578 1540472 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
122884 2011-09-06 20.854999542236328 20.375 20.920000076293945 20.174999237060547 1803422 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
122886 2011-09-08 20.920000076293945 21.875 21.889999389648438 20.674999237060547 2787021 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
122888 2011-09-10 21.59000015258789 21.350000381469727 21.899999618530273 21.18000030517578 2294637 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
122889 2011-09-13 20.809999465942383 21.420000076293945 21.69499969482422 20.510000228881836 2432999 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
122891 2011-09-15 20.905000686645508 21.7450008392334 21.770000457763672 20.815000534057617 1948210 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
122893 2011-09-17 22.440000534057617 22.100000381469727 22.479999542236328 21.889999389648438 3516660 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
122894 2011-09-20 21.614999771118164 22.204999923706055 22.299999237060547 21.5 1801701 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
122896 2011-09-22 22.850000381469727 22.684999465942383 23.075000762939453 22.684999465942383 1922547 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
122898 2011-09-24 21.204999923706055 20.68000030517578 21.315000534057617 19.954999923706055 2788552 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
122899 2011-09-27 20.235000610351562 20.350000381469727 20.940000534057617 20.0049991607666 2641844 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
122901 2011-09-29 21.145000457763672 21.270000457763672 21.59000015258789 21.059999465942383 1555215 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
122903 2011-10-01 21.5 21.204999923706055 21.530000686645508 20.915000915527344 1560727 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
122904 2011-10-04 20.645000457763672 20.920000076293945 20.985000610351562 20.53499984741211 1409265 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
122906 2011-10-06 20.424999237060547 20.959999084472656 20.959999084472656 19.9950008392334 2402134 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
122908 2011-10-08 21.704999923706055 20.985000610351562 21.834999084472656 20.864999771118164 1782955 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
122909 2011-10-11 21.225000381469727 21.799999237060547 21.8700008392334 20.780000686645508 1379310 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
122911 2011-10-13 22.25 22.350000381469727 22.55500030517578 21.774999618530273 1874535 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
122913 2011-10-15 22.684999465942383 22.975000381469727 23.270000457763672 22.55500030517578 1615521 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
122914 2011-10-18 23.049999237060547 21.9950008392334 23.100000381469727 21.975000381469727 1549853 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
122916 2011-10-20 22.395000457763672 21.440000534057617 22.395000457763672 21.290000915527344 2367822 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
122918 2011-10-22 20.21500015258789 20.350000381469727 20.40999984741211 19.90999984741211 3396529 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
122919 2011-10-25 20.59000015258789 20.549999237060547 20.739999771118164 20.239999771118164 1351696 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
122921 2011-10-27 20.90999984741211 20.309999465942383 21.0 20.190000534057617 1904659 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
122923 2011-10-29 21.704999923706055 21.350000381469727 21.895000457763672 21.184999465942383 1663624 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
122925 2011-11-02 21.100000381469727 21.09000015258789 21.53499984741211 20.700000762939453 3989542 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
122927 2011-11-04 20.799999237060547 21.645000457763672 21.895000457763672 20.65999984741211 2154708 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
122929 2011-11-08 21.104999542236328 21.21500015258789 21.389999389648438 20.889999389648438 1147295 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
122931 2011-11-10 21.204999923706055 19.96500015258789 21.290000915527344 19.709999084472656 3652109 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
122933 2011-11-12 21.040000915527344 22.264999389648438 22.290000915527344 20.969999313354492 3250147 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
122935 2011-11-16 21.704999923706055 21.989999771118164 22.094999313354492 21.700000762939453 2009821 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
122937 2011-11-18 21.864999771118164 21.204999923706055 22.110000610351562 21.204999923706055 2222874 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
122939 2011-11-22 21.045000076293945 20.799999237060547 21.200000762939453 20.760000228881836 1319771 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
122941 2011-11-24 20.40999984741211 20.190000534057617 20.700000762939453 20.190000534057617 1857417 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
122943 2011-11-26 20.7450008392334 20.7450008392334 20.93000030517578 20.360000610351562 1458056 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
122945 2011-11-30 21.260000228881836 21.399999618530273 21.75 20.545000076293945 2836752 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
122947 2011-12-02 22.235000610351562 21.770000457763672 22.290000915527344 21.729999542236328 1374129 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
122949 2011-12-06 22.084999084472656 22.05500030517578 22.184999465942383 21.915000915527344 1364279 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
122951 2011-12-08 22.200000762939453 21.81999969482422 22.270000457763672 21.7549991607666 1566971 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
122953 2011-12-10 21.594999313354492 22.405000686645508 22.475000381469727 21.5 1478529 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
122955 2011-12-14 22.09000015258789 22.625 22.829999923706055 22.079999923706055 1668223 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
122957 2011-12-16 22.114999771118164 22.760000228881836 22.84000015258789 22.084999084472656 1710287 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
122959 2011-12-20 22.46500015258789 22.799999237060547 22.885000228881836 22.399999618530273 1067347 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
122961 2011-12-22 23.645000457763672 23.684999465942383 23.735000610351562 23.049999237060547 2537205 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
122963 2011-12-24 23.80500030517578 23.600000381469727 23.899999618530273 23.329999923706055 614732 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
122965 2011-12-29 23.56999969482422 23.600000381469727 23.795000076293945 23.450000762939453 680795 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
122967 2011-12-31 24.100000381469727 24.149999618530273 24.270000457763672 23.899999618530273 685247 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
122969 2012-01-04 24.5 24.5 24.5 24.309999465942383 1417588 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
122971 2012-01-06 24.600000381469727 24.889999389648438 25.024999618530273 24.594999313354492 2412476 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
122973 2012-01-10 24.80500030517578 24.864999771118164 24.934999465942383 24.684999465942383 1067315 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
122975 2012-01-12 24.954999923706055 25.170000076293945 25.170000076293945 24.709999084472656 1541233 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
122977 2012-01-14 25.2549991607666 25.149999618530273 25.510000228881836 24.90999984741211 1668930 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
122979 2012-01-18 25.81999969482422 25.790000915527344 26.014999389648438 25.475000381469727 1867802 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
122981 2012-01-20 25.940000534057617 25.524999618530273 26.18000030517578 25.25 2559988 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
122983 2012-01-24 25.59000015258789 25.645000457763672 25.649999618530273 25.385000228881836 1234162 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
122985 2012-01-26 26.0 25.809999465942383 26.135000228881836 25.53499984741211 1693042 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
122987 2012-01-28 25.594999313354492 25.610000610351562 26.065000534057617 25.510000228881836 1837179 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
122989 2012-02-01 25.75 25.68000030517578 25.889999389648438 25.5 1922067 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
122991 2012-02-03 25.979999542236328 25.959999084472656 26.0 25.81999969482422 1255122 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
122993 2012-02-07 27.40999984741211 27.229999542236328 27.514999389648438 27.104999542236328 1469732 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
122995 2012-02-09 26.94499969482422 26.454999923706055 27.190000534057617 26.360000610351562 1477695 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
122997 2012-02-11 26.56999969482422 26.75 26.889999389648438 26.565000534057617 756600 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
122999 2012-02-15 26.889999389648438 26.989999771118164 27.075000762939453 26.739999771118164 749507 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
123001 2012-02-17 26.899999618530273 26.889999389648438 26.979999542236328 26.540000915527344 1040933 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
123003 2012-02-21 27.2450008392334 27.06999969482422 27.479999542236328 26.969999313354492 894991 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
123005 2012-02-23 26.954999923706055 27.165000915527344 27.25 26.924999237060547 934879 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
123007 2012-02-25 27.31999969482422 27.059999465942383 27.375 26.985000610351562 950634 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
123009 2012-02-29 27.15999984741211 27.190000534057617 27.2450008392334 26.969999313354492 890411 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
123011 2012-03-02 27.399999618530273 28.049999237060547 28.049999237060547 27.209999084472656 1323632 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
123013 2012-03-06 27.540000915527344 27.469999313354492 27.645000457763672 27.28499984741211 898614 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
123015 2012-03-08 26.299999237060547 26.844999313354492 27.040000915527344 26.299999237060547 1444173 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
123017 2012-03-10 29.704999923706055 30.059999465942383 30.200000762939453 29.21500015258789 3404542 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
123019 2012-03-14 29.989999771118164 30.25 30.364999771118164 29.760000228881836 1978684 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
123021 2012-03-16 30.7450008392334 30.815000534057617 30.915000915527344 30.594999313354492 1985640 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
123023 2012-03-20 30.829999923706055 30.325000762939453 30.899999618530273 30.174999237060547 2372745 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
123025 2012-03-22 30.5 30.7549991607666 30.799999237060547 30.2450008392334 1225208 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
123027 2012-03-24 30.239999771118164 30.459999084472656 30.9950008392334 30.010000228881836 1359640 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
123028 2012-03-27 30.5 30.854999542236328 30.895000457763672 30.329999923706055 1102621 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
123030 2012-03-29 30.844999313354492 30.69499969482422 31.1299991607666 30.69499969482422 1518241 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
123032 2012-03-31 30.5 30.704999923706055 30.764999389648438 30.469999313354492 1848093 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
123033 2012-04-03 30.850000381469727 30.950000762939453 30.989999771118164 30.649999618530273 1957327 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
123035 2012-04-05 31.139999389648438 30.3700008392334 31.170000076293945 30.270000457763672 2309611 2025-10-09 00:05 2025-10-09 00:05
123036 2012-04-06 30.415000915527344 30.684999465942383 30.90999984741211 30.2450008392334 1929668 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
123037 2012-04-11 30.200000762939453 29.725000381469727 30.3799991607666 29.725000381469727 2296381 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
123039 2012-04-13 29.850000381469727 30.899999618530273 30.954999923706055 29.850000381469727 2590006 2025-10-09 00:05 2025-10-09 00:05
123040 2012-04-14 30.799999237060547 30.219999313354492 30.864999771118164 30.209999084472656 1765586 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
123041 2012-04-17 30.1299991607666 30.670000076293945 31.084999084472656 30.075000762939453 1530324 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
123043 2012-04-19 30.799999237060547 30.639999389648438 31.0 30.4950008392334 994504 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
123045 2012-04-21 30.795000076293945 30.584999084472656 30.864999771118164 30.295000076293945 1675455 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
123046 2012-04-24 29.979999542236328 29.25 29.979999542236328 28.844999313354492 2118328 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
123048 2012-04-26 29.65999984741211 30.440000534057617 30.459999084472656 29.579999923706055 1580240 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
123050 2012-04-28 29.950000762939453 30.454999923706055 30.549999237060547 29.610000610351562 1050048 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
123051 2012-05-01 30.450000762939453 29.825000762939453 30.450000762939453 29.6299991607666 1225714 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
123052 2012-05-03 30.2450008392334 30.15999984741211 30.43000030517578 29.825000762939453 1448555 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
123054 2012-05-05 30.399999618530273 29.530000686645508 30.5 29.295000076293945 1555048 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
123055 2012-05-08 28.770000457763672 29.709999084472656 29.790000915527344 28.764999389648438 1471774 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
123057 2012-05-10 28.84000015258789 29.09000015258789 29.174999237060547 28.645000457763672 1132859 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
123059 2012-05-12 28.75 28.600000381469727 28.78499984741211 28.479999542236328 1544731 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
123060 2012-05-15 28.489999771118164 28.725000381469727 28.895000457763672 28.25 1488065 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
123062 2012-05-17 28.889999389648438 29.3799991607666 29.899999618530273 28.875 2557632 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
123064 2012-05-19 28.549999237060547 27.809999465942383 28.549999237060547 27.729999542236328 1930195 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
123065 2012-05-22 28.040000915527344 27.940000534057617 28.510000228881836 27.895000457763672 1438728 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
123067 2012-05-24 28.219999313354492 27.920000076293945 28.489999771118164 27.920000076293945 1302641 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
123069 2012-05-26 27.899999618530273 27.280000686645508 27.934999465942383 27.200000762939453 2718732 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
123070 2012-05-29 27.395000457763672 27.6200008392334 27.950000762939453 27.315000534057617 1939772 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
123072 2012-05-31 27.635000228881836 27.06999969482422 27.649999618530273 26.934999465942383 2651257 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
123074 2012-06-02 27.075000762939453 26.149999618530273 27.270000457763672 25.934999465942383 4336953 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
123075 2012-06-05 25.739999771118164 25.604999542236328 25.80500030517578 25.389999389648438 2379043 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
123077 2012-06-07 25.809999465942383 26.3700008392334 26.395000457763672 25.674999237060547 2594169 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
123079 2012-06-09 27.174999237060547 26.8799991607666 27.174999237060547 26.459999084472656 2557105 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
123080 2012-06-12 27.56999969482422 26.795000076293945 27.690000534057617 26.774999618530273 1601970 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
123082 2012-06-14 26.875 26.59000015258789 27.239999771118164 26.375 2075636 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
123084 2012-06-16 26.3700008392334 26.030000686645508 26.375 25.889999389648438 2304042 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
123085 2012-06-19 26.415000915527344 26.780000686645508 26.899999618530273 26.375 1922407 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
123087 2012-06-21 26.854999542236328 26.584999084472656 26.979999542236328 26.5049991607666 1278137 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
123089 2012-06-23 26.65999984741211 25.739999771118164 26.709999084472656 25.729999542236328 2331380 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
123090 2012-06-26 25.739999771118164 26.260000228881836 26.350000381469727 25.700000762939453 1994622 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
123092 2012-06-28 26.030000686645508 26.625 26.625 25.950000762939453 1709995 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
123094 2012-06-30 27.31999969482422 27.940000534057617 27.94499969482422 27.18000030517578 2394821 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
123095 2012-07-03 28.4950008392334 28.4950008392334 28.56999969482422 28.4950008392334 1820657 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
123097 2012-07-05 28.399999618530273 29.0 29.0 28.25 1262557 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
123099 2012-07-07 28.4950008392334 28.06999969482422 28.690000534057617 28.06999969482422 1265222 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
123100 2012-07-10 28.09000015258789 28.514999389648438 28.614999771118164 27.809999465942383 1332240 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
123102 2012-07-12 28.020000457763672 26.920000076293945 28.139999389648438 26.764999389648438 3690363 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
123104 2012-07-14 26.940000534057617 27.21500015258789 27.21500015258789 26.795000076293945 1298679 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
123105 2012-07-17 27.135000228881836 27.530000686645508 27.540000915527344 26.709999084472656 1513944 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
123107 2012-07-19 27.270000457763672 27.3700008392334 27.485000610351562 26.975000381469727 1047370 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
123109 2012-07-21 28.450000762939453 28.709999084472656 28.93000030517578 28.200000762939453 3803644 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
123110 2012-07-24 28.3799991607666 27.93000030517578 28.594999313354492 27.639999389648438 2490302 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
123112 2012-07-26 28.235000610351562 27.895000457763672 28.315000534057617 27.84000015258789 1524512 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
123114 2012-07-28 30.0 29.80500030517578 30.5 29.639999389648438 5228486 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
123115 2012-07-31 30.100000381469727 29.71500015258789 30.309999465942383 29.334999084472656 1663282 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
123117 2012-08-02 29.350000381469727 31.0049991607666 31.049999237060547 29.350000381469727 2433155 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
123119 2012-08-04 30.385000228881836 31.200000762939453 31.200000762939453 30.25 1500546 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
123120 2012-08-07 31.024999618530273 30.799999237060547 31.200000762939453 30.725000381469727 1232425 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
123122 2012-08-09 30.459999084472656 30.25 30.579999923706055 30.1200008392334 1134696 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
123124 2012-08-11 30.334999084472656 30.69499969482422 30.700000762939453 30.25 845768 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
123125 2012-08-14 30.549999237060547 30.364999771118164 30.575000762939453 30.09000015258789 773135 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
123127 2012-08-16 30.260000228881836 30.405000686645508 30.440000534057617 29.96500015258789 571028 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
123129 2012-08-18 30.110000610351562 30.25 30.3799991607666 29.96500015258789 1057488 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
123130 2012-08-21 30.209999084472656 30.31999969482422 30.31999969482422 29.975000381469727 945435 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
123132 2012-08-23 30.520000457763672 30.639999389648438 30.68000030517578 30.28499984741211 913533 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
123134 2012-08-25 29.75 29.600000381469727 29.96500015258789 29.299999237060547 1302501 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
123135 2012-08-28 29.579999923706055 29.6299991607666 29.795000076293945 29.479999542236328 766254 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
123137 2012-08-30 29.690000534057617 30.344999313354492 30.3700008392334 29.579999923706055 1240852 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
123139 2012-09-01 30.155000686645508 30.31999969482422 30.485000610351562 30.020000457763672 1233000 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
123140 2012-09-04 30.31999969482422 30.809999465942383 30.809999465942383 30.25 898408 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
123142 2012-09-06 29.950000762939453 29.934999465942383 30.125 29.780000686645508 1368343 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
123144 2012-09-08 30.604999542236328 30.25 30.799999237060547 30.15999984741211 1311653 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
123145 2012-09-11 30.299999237060547 29.559999465942383 30.3799991607666 29.475000381469727 1675847 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
123147 2012-09-13 29.690000534057617 28.0 30.780000686645508 27.834999084472656 6199668 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
123149 2012-09-15 25.795000076293945 25.30500030517578 26.0 24.915000915527344 11979139 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
123150 2012-09-18 25.100000381469727 25.700000762939453 26.030000686645508 25.100000381469727 4093406 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
123152 2012-09-20 25.905000686645508 25.635000228881836 25.905000686645508 25.395000457763672 2293483 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
123154 2012-09-22 26.100000381469727 25.700000762939453 26.100000381469727 25.700000762939453 3285721 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
123155 2012-09-25 25.81999969482422 25.0 26.0 24.959999084472656 4519115 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
123157 2012-09-27 24.8799991607666 24.450000762939453 24.985000610351562 24.40999984741211 4254970 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
123159 2012-09-29 25.010000228881836 24.665000915527344 25.100000381469727 24.649999618530273 1990271 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
123160 2012-10-02 24.684999465942383 24.915000915527344 25.25 24.684999465942383 2849674 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
123162 2012-10-04 25.5 25.6299991607666 25.950000762939453 25.25 1924271 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
123164 2012-10-06 25.96500015258789 26.479999542236328 27.540000915527344 25.94499969482422 6541314 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
123165 2012-10-09 26.440000534057617 26.25 26.6200008392334 26.110000610351562 2745730 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
123167 2012-10-11 25.899999618530273 27.479999542236328 27.56999969482422 25.899999618530273 19108930 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
123169 2012-10-13 27.0 26.34000015258789 27.0 26.34000015258789 2764228 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
123170 2012-10-16 26.239999771118164 26.635000228881836 26.850000381469727 26.21500015258789 2203563 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
123172 2012-10-18 26.75 27.0 27.0 26.649999618530273 1843135 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
123174 2012-10-20 26.899999618530273 26.795000076293945 26.954999923706055 26.614999771118164 1849862 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
123175 2012-10-23 26.75 26.55500030517578 26.844999313354492 26.40999984741211 1785549 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
123177 2012-10-25 25.954999923706055 26.600000381469727 26.639999389648438 25.8799991607666 2440673 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
123179 2012-10-27 26.59000015258789 27.1200008392334 27.18000030517578 26.4950008392334 1781758 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
123181 2012-10-31 27.1200008392334 27.405000686645508 27.405000686645508 27.020000457763672 1072198 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
123183 2012-11-02 27.479999542236328 27.5 27.600000381469727 27.329999923706055 1079283 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
123185 2012-11-06 27.405000686645508 27.219999313354492 27.559999465942383 27.1200008392334 1296378 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
123187 2012-11-08 27.579999923706055 27.229999542236328 27.639999389648438 27.045000076293945 1680263 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
123189 2012-11-10 26.25 26.31999969482422 26.540000915527344 26.174999237060547 1819978 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
123191 2012-11-14 26.010000228881836 26.184999465942383 26.354999542236328 26.010000228881836 1688301 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
123193 2012-11-16 25.700000762939453 25.09000015258789 25.764999389648438 25.010000228881836 2471689 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
123195 2012-11-20 25.59000015258789 25.579999923706055 25.770000457763672 25.295000076293945 1600611 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
123197 2012-11-22 25.3799991607666 25.405000686645508 25.510000228881836 25.1299991607666 1375050 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
123199 2012-11-24 25.100000381469727 24.895000457763672 25.149999618530273 24.2549991607666 3054774 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
123201 2012-11-28 24.65999984741211 24.385000228881836 24.850000381469727 24.264999389648438 1813388 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
123203 2012-11-30 24.989999771118164 25.295000076293945 25.475000381469727 24.950000762939453 1738984 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
123205 2012-12-04 26.204999923706055 26.44499969482422 26.690000534057617 26.09000015258789 3296615 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
123207 2012-12-06 26.950000762939453 27.229999542236328 27.354999542236328 26.7549991607666 2912112 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
123209 2012-12-08 29.459999084472656 29.795000076293945 29.795000076293945 29.420000076293945 2335390 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
123211 2012-12-12 29.55500030517578 29.364999771118164 29.65999984741211 29.364999771118164 1484050 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
123213 2012-12-14 29.299999237060547 29.239999771118164 29.399999618530273 29.139999389648438 1498285 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
123215 2012-12-18 28.959999084472656 29.110000610351562 29.21500015258789 28.864999771118164 1485552 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
123217 2012-12-20 29.9950008392334 30.0 30.0 29.704999923706055 1544053 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
123219 2012-12-22 29.6200008392334 29.9950008392334 30.06999969482422 29.6200008392334 2355747 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
123221 2012-12-28 29.440000534057617 29.635000228881836 29.920000076293945 29.43000030517578 836124 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
123223 2013-01-01 29.290000915527344 29.5 29.6299991607666 29.25 474607 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
123225 2013-01-04 30.0 30.200000762939453 30.225000381469727 29.899999618530273 802652 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
123227 2013-01-08 30.850000381469727 30.75 31.010000228881836 30.735000610351562 1370626 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
123229 2013-01-10 31.0 32.125 32.17499923706055 30.96500015258789 3491140 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
123231 2013-01-12 32.04499816894531 32.29499816894531 32.630001068115234 31.9950008392334 1576004 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
123233 2013-01-16 31.950000762939453 32.14500045776367 32.439998626708984 31.90999984741211 1392018 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
123235 2013-01-18 32.400001525878906 33.70000076293945 33.90999984741211 32.400001525878906 3856408 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
123237 2013-01-22 34.75 34.310001373291016 34.869998931884766 33.939998626708984 2382636 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
123239 2013-01-24 34.900001525878906 34.755001068115234 34.974998474121094 34.334999084472656 1872351 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
123241 2013-01-26 34.744998931884766 34.78499984741211 34.86000061035156 34.415000915527344 1689842 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
123243 2013-01-30 35.75 35.29999923706055 35.79499816894531 35.22999954223633 1880214 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
123245 2013-02-01 34.25 34.60499954223633 34.97999954223633 34.130001068115234 1727525 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
123247 2013-02-05 35.02000045776367 34.81999969482422 35.189998626708984 34.334999084472656 1943529 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
123249 2013-02-07 34.939998626708984 34.82500076293945 35.51499938964844 34.73500061035156 1718348 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
123251 2013-02-09 35.29999923706055 35.04499816894531 35.41999816894531 34.8650016784668 1066617 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
123253 2013-02-13 34.849998474121094 34.970001220703125 34.994998931884766 34.58000183105469 1232483 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
123255 2013-02-15 35.18000030517578 34.8849983215332 35.30500030517578 34.8849983215332 1219593 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
123257 2013-02-19 34.78499984741211 35.20000076293945 35.2599983215332 34.689998626708984 1022608 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
123259 2013-02-21 35.75 36.25 36.79999923706055 35.29999923706055 2201378 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
123261 2013-02-23 35.5 35.88999938964844 35.88999938964844 34.5 1835389 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
123263 2013-02-27 34.65999984741211 34.8650016784668 35.2599983215332 34.33000183105469 1866903 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
123265 2013-03-01 38.0 39.18000030517578 39.25 37.52000045776367 7819501 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
123267 2013-03-05 38.900001525878906 39.900001525878906 40.0 38.70500183105469 2724613 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
123269 2013-03-07 39.165000915527344 39.435001373291016 39.95000076293945 39.15999984741211 2007919 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
123271 2013-03-09 39.79999923706055 40.0 40.290000915527344 39.709999084472656 2145118 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
123273 2013-03-13 40.224998474121094 41.1150016784668 41.375 40.220001220703125 1910965 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
123275 2013-03-15 41.91999816894531 41.94499969482422 42.18000030517578 41.650001525878906 2559767 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
123277 2013-03-19 41.900001525878906 42.04999923706055 42.52000045776367 41.55500030517578 5375988 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
123279 2013-03-21 41.66999816894531 41.35499954223633 41.88999938964844 40.52000045776367 2799679 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
123281 2013-03-23 40.45000076293945 41.349998474121094 41.810001373291016 39.880001068115234 2213734 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
123283 2013-03-27 41.650001525878906 40.92499923706055 42.099998474121094 40.880001068115234 1983067 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
123285 2013-03-29 39.72999954223633 39.70000076293945 39.86000061035156 38.505001068115234 3368033 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
123286 2013-04-03 39.93000030517578 41.1150016784668 41.22999954223633 39.900001525878906 2830362 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
123288 2013-04-05 40.0 39.25 40.39500045776367 39.13999938964844 3950693 2025-10-09 00:05 2025-10-09 00:05
123289 2013-04-06 39.01499938964844 38.279998779296875 39.279998779296875 37.845001220703125 3755064 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
123290 2013-04-09 38.279998779296875 38.709999084472656 39.404998779296875 38.2400016784668 2451022 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
123292 2013-04-11 37.79999923706055 38.474998474121094 38.474998474121094 37.619998931884766 3309975 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
123294 2013-04-13 38.255001068115234 37.654998779296875 38.3849983215332 37.18000030517578 2483289 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
123295 2013-04-16 37.52000045776367 37.505001068115234 37.72999954223633 37.25 1807212 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
123297 2013-04-18 38.5 39.0 39.29999923706055 38.41999816894531 13373819 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
123299 2013-04-20 39.20000076293945 39.93000030517578 39.93000030517578 38.849998474121094 4647286 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
123300 2013-04-23 40.5 39.39500045776367 40.59000015258789 39.20000076293945 3274549 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
123302 2013-04-25 40.82500076293945 40.90999984741211 41.02000045776367 40.1150016784668 2604375 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
123304 2013-04-27 39.900001525878906 40.0 40.11000061035156 39.650001525878906 5060324 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
123305 2013-04-30 40.0 39.8650016784668 40.369998931884766 39.79999923706055 2619732 2025-10-09 00:05 2025-10-09 00:05
123306 2013-05-01 40.19499969482422 40.10499954223633 40.29499816894531 39.66999816894531 2391942 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
123307 2013-05-03 40.0 40.35499954223633 40.67499923706055 39.80500030517578 2341439 2025-10-09 00:05 2025-10-09 00:05
123308 2013-05-04 40.41999816894531 40.849998474121094 40.95500183105469 40.165000915527344 1962660 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
123309 2013-05-07 40.68000030517578 40.724998474121094 40.94499969482422 40.51499938964844 733349 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
123311 2013-05-09 40.66999816894531 41.25 41.48500061035156 40.66999816894531 1972279 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
123313 2013-05-11 41.60499954223633 41.5099983215332 41.8650016784668 41.22999954223633 2277938 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
123314 2013-05-14 41.67499923706055 41.20000076293945 41.89500045776367 40.849998474121094 2600409 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
123316 2013-05-16 42.904998779296875 43.1150016784668 43.349998474121094 42.78499984741211 2846366 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
123318 2013-05-18 43.29499816894531 43.29999923706055 43.369998931884766 42.900001525878906 3449904 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
123319 2013-05-21 43.29999923706055 43.165000915527344 43.334999084472656 42.625 1394240 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
123321 2013-05-23 43.189998626708984 43.099998474121094 43.349998474121094 42.7599983215332 1737715 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
123323 2013-05-25 42.44499969482422 42.525001525878906 42.59000015258789 42.10499954223633 1384365 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
123324 2013-05-28 42.78499984741211 42.595001220703125 42.85499954223633 42.39500045776367 826325 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
123326 2013-05-30 43.689998626708984 44.20000076293945 44.67499923706055 43.150001525878906 4228263 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
123328 2013-06-01 43.9900016784668 44.45000076293945 44.45000076293945 42.869998931884766 10733430 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
123329 2013-06-04 44.04999923706055 43.3849983215332 44.224998474121094 43.3849983215332 2430425 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
123331 2013-06-06 43.20000076293945 42.44499969482422 43.34000015258789 42.435001373291016 1896826 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
123333 2013-06-08 41.775001525878906 43.42499923706055 43.689998626708984 41.775001525878906 2726368 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
123334 2013-06-11 43.415000915527344 43.0099983215332 43.810001373291016 42.880001068115234 1695879 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
123336 2013-06-13 42.56999969482422 42.994998931884766 43.4900016784668 42.56999969482422 2271884 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
123338 2013-06-15 43.48500061035156 42.84000015258789 43.5 42.5 2010989 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
123339 2013-06-18 43.099998474121094 43.0 43.900001525878906 42.8650016784668 2312405 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
123341 2013-06-20 43.150001525878906 42.30500030517578 43.150001525878906 42.130001068115234 3200605 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
123343 2013-06-22 41.8849983215332 40.75 41.88999938964844 40.75 7417179 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
123344 2013-06-25 40.560001373291016 39.61000061035156 40.95000076293945 39.46500015258789 3744579 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
123346 2013-06-27 40.68000030517578 41.369998931884766 41.494998931884766 40.20000076293945 2844191 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
123348 2013-06-29 41.79499816894531 41.064998626708984 42.275001525878906 41.064998626708984 3061937 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
123349 2013-07-02 41.435001373291016 41.209999084472656 42.09000015258789 41.209999084472656 3082547 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
123351 2013-07-04 40.5 40.23500061035156 40.665000915527344 39.88999938964844 2431894 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
123353 2013-07-06 41.71500015258789 41.20000076293945 41.849998474121094 41.03499984741211 1684359 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
123354 2013-07-09 41.6150016784668 41.65999984741211 42.040000915527344 41.56999969482422 2096223 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
123356 2013-07-11 41.70000076293945 41.5099983215332 41.88999938964844 41.119998931884766 1634191 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
123358 2013-07-13 41.57500076293945 41.27000045776367 41.79999923706055 40.8849983215332 1853044 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
123359 2013-07-16 41.470001220703125 41.84000015258789 41.94499969482422 41.41999816894531 1646518 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
123361 2013-07-18 41.974998474121094 41.65999984741211 42.185001373291016 41.18000030517578 2747420 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
123363 2013-07-20 42.290000915527344 42.63999938964844 42.709999084472656 42.1349983215332 2786970 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
123364 2013-07-23 42.77000045776367 42.56999969482422 42.77000045776367 42.30500030517578 1081362 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
123366 2013-07-25 42.209999084472656 42.31999969482422 42.494998931884766 41.95000076293945 2450219 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
123368 2013-07-27 43.9900016784668 44.16999816894531 44.470001220703125 43.599998474121094 3025523 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
123369 2013-07-30 44.26499938964844 44.345001220703125 44.44499969482422 44.18000030517578 3242432 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
123371 2013-08-01 45.4900016784668 44.8849983215332 45.75 44.2599983215332 4373537 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
123373 2013-08-03 45.5099983215332 45.084999084472656 45.5099983215332 44.73500061035156 1835817 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
123374 2013-08-06 45.220001220703125 44.790000915527344 45.224998474121094 44.790000915527344 2058881 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
123376 2013-08-08 45.505001068115234 45.619998931884766 45.7400016784668 45.130001068115234 2214203 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
123378 2013-08-10 46.0 45.95500183105469 46.03499984741211 45.334999084472656 1557013 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
123379 2013-08-13 46.04999923706055 44.939998626708984 46.099998474121094 44.915000915527344 1684855 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
123381 2013-08-15 44.900001525878906 45.04999923706055 45.41999816894531 44.68000030517578 2131129 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
123383 2013-08-17 45.29999923706055 45.20500183105469 45.380001068115234 44.650001525878906 2234531 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
123384 2013-08-20 45.38999938964844 44.880001068115234 45.39500045776367 44.78499984741211 1204341 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
123386 2013-08-22 44.18000030517578 43.46500015258789 44.2599983215332 43.46500015258789 1385074 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
123388 2013-08-24 44.14500045776367 44.45000076293945 44.564998626708984 43.790000915527344 989546 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
123389 2013-08-27 44.625 44.505001068115234 44.650001525878906 43.974998474121094 597311 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
123391 2013-08-29 43.505001068115234 42.689998626708984 43.58000183105469 42.30500030517578 2907332 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
123393 2013-08-31 43.76499938964844 43.60499954223633 43.88999938964844 43.5 2248019 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
123394 2013-09-03 44.060001373291016 44.650001525878906 44.75 43.95000076293945 1731031 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
123396 2013-09-05 44.290000915527344 44.625 44.78499984741211 43.779998779296875 1656457 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
123398 2013-09-07 44.875 45.38999938964844 45.400001525878906 44.685001373291016 1589466 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
123399 2013-09-10 45.11000061035156 45.47999954223633 45.47999954223633 45.02000045776367 1099409 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
123401 2013-09-12 46.255001068115234 46.005001068115234 46.724998474121094 45.95000076293945 2152736 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
123403 2013-09-14 45.29999923706055 44.80500030517578 45.29999923706055 44.61000061035156 1764052 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
123404 2013-09-17 45.400001525878906 45.08000183105469 45.54999923706055 44.91999816894531 1762082 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
123406 2013-09-19 45.345001220703125 46.44499969482422 46.44499969482422 45.29999923706055 1980234 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
123408 2013-09-21 47.35499954223633 46.96500015258789 47.70000076293945 46.96500015258789 6332698 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
123409 2013-09-24 47.154998779296875 46.005001068115234 47.3849983215332 45.900001525878906 2183106 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
123411 2013-09-26 46.3849983215332 46.61000061035156 46.665000915527344 46.025001525878906 1752794 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
123413 2013-09-28 47.224998474121094 47.45000076293945 47.73500061035156 47.04499816894531 1856019 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
123414 2013-10-01 47.099998474121094 47.095001220703125 47.30500030517578 46.650001525878906 1766626 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
123416 2013-10-03 48.099998474121094 48.57500076293945 48.849998474121094 47.8849983215332 2122793 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
123418 2013-10-05 48.459999084472656 49.209999084472656 49.349998474121094 47.95500183105469 1796721 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
123419 2013-10-08 49.48500061035156 50.29999923706055 50.41999816894531 49.20000076293945 3140692 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
123421 2013-10-10 48.939998626708984 47.935001373291016 48.95000076293945 47.775001525878906 2433324 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
123423 2013-10-12 48.7400016784668 48.77000045776367 48.869998931884766 48.29999923706055 1882808 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
123424 2013-10-15 48.720001220703125 48.91999816894531 48.93000030517578 48.334999084472656 1211344 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
123426 2013-10-17 48.560001373291016 48.314998626708984 48.6349983215332 47.994998931884766 1518694 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
123428 2013-10-19 48.994998931884766 48.959999084472656 49.1150016784668 48.599998474121094 2052359 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
123429 2013-10-22 49.0 48.025001525878906 49.13999938964844 47.939998626708984 1830580 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
123431 2013-10-24 47.584999084472656 47.29999923706055 47.73500061035156 47.0099983215332 2534202 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
123433 2013-10-26 48.349998474121094 49.040000915527344 49.040000915527344 48.0099983215332 1784910 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
123435 2013-10-30 48.63999938964844 49.33000183105469 49.33000183105469 48.540000915527344 1396637 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
123437 2013-11-01 49.97999954223633 50.61000061035156 50.689998626708984 49.56999969482422 2619922 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
123439 2013-11-05 50.90999984741211 52.0099983215332 52.41999816894531 50.709999084472656 2118902 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
123441 2013-11-07 52.900001525878906 53.5099983215332 53.88999938964844 52.75 2026409 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
123443 2013-11-09 53.349998474121094 53.439998626708984 53.540000915527344 52.40999984741211 2599071 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
123445 2013-11-13 53.72999954223633 52.349998474121094 53.75 52.31999969482422 2519023 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
123447 2013-11-15 51.04999923706055 52.7400016784668 53.20000076293945 50.709999084472656 4986239 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
123449 2013-11-19 53.27000045776367 53.209999084472656 53.970001220703125 53.0 3006263 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
123451 2013-11-21 52.36000061035156 52.18000030517578 52.38999938964844 51.86000061035156 1237379 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
123453 2013-11-23 51.290000915527344 51.7400016784668 51.79999923706055 51.15999984741211 1575006 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
123455 2013-11-27 52.22999954223633 51.529998779296875 52.380001068115234 51.529998779296875 2068869 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
123457 2013-11-29 52.4900016784668 52.66999816894531 52.7400016784668 52.20000076293945 900327 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
123459 2013-12-03 52.33000183105469 53.099998474121094 53.119998931884766 52.15999984741211 1508227 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
123461 2013-12-05 51.310001373291016 50.63999938964844 52.189998626708984 50.41999816894531 2708665 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
123463 2013-12-07 50.0 50.08000183105469 50.630001068115234 49.5099983215332 2047333 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
123465 2013-12-11 50.4900016784668 49.18000030517578 50.68000030517578 48.68000030517578 3709883 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
123467 2013-12-13 52.970001220703125 53.52000045776367 54.060001373291016 52.20000076293945 3849211 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
123469 2013-12-17 54.0 55.41999816894531 55.650001525878906 53.720001220703125 2726539 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
123471 2013-12-19 54.599998474121094 55.0 55.189998626708984 54.400001525878906 1959369 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
123473 2013-12-21 55.79999923706055 55.900001525878906 56.400001525878906 55.290000915527344 3138513 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
123475 2013-12-25 56.099998474121094 56.150001525878906 56.59000015258789 55.91999816894531 263456 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
123477 2013-12-31 56.34000015258789 55.72999954223633 56.4900016784668 55.4900016784668 1068150 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
123479 2014-01-03 56.040000915527344 56.54999923706055 56.849998474121094 55.68000030517578 1875512 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
123481 2014-01-07 56.54999923706055 55.43000030517578 56.54999923706055 55.400001525878906 1664844 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
123483 2014-01-09 56.0 55.349998474121094 56.099998474121094 54.91999816894531 1837218 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
123485 2014-01-11 55.130001068115234 55.279998779296875 55.400001525878906 54.88999938964844 1546833 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
123487 2014-01-15 55.349998474121094 56.099998474121094 56.099998474121094 55.0099983215332 1783292 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
123489 2014-01-17 56.400001525878906 56.9900016784668 57.0099983215332 56.22999954223633 3706175 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
123491 2014-01-21 57.0 57.0099983215332 57.2599983215332 56.880001068115234 1191117 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
123493 2014-01-23 57.099998474121094 57.099998474121094 57.33000183105469 56.900001525878906 1878025 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
123495 2014-01-25 55.11000061035156 52.779998779296875 55.45000076293945 52.7599983215332 5389258 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
123497 2014-01-29 53.22999954223633 54.83000183105469 55.560001373291016 53.150001525878906 4628770 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
123499 2014-01-31 53.77000045776367 53.20000076293945 53.77000045776367 52.2400016784668 3424838 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
123501 2014-02-04 52.709999084472656 51.97999954223633 53.40999984741211 51.97999954223633 3076103 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
123503 2014-02-06 51.95000076293945 51.119998931884766 52.20000076293945 51.029998779296875 2706276 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
123505 2014-02-08 52.13999938964844 52.5099983215332 52.599998474121094 51.779998779296875 2534569 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
123507 2014-02-12 52.61000061035156 53.599998474121094 53.72999954223633 52.61000061035156 2436016 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
123509 2014-02-14 53.130001068115234 52.130001068115234 53.16999816894531 51.31999969482422 3560104 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
123511 2014-02-18 53.439998626708984 52.70000076293945 53.52000045776367 52.38999938964844 1080275 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
123513 2014-02-20 52.75 52.84000015258789 53.13999938964844 52.290000915527344 2075277 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
123515 2014-02-22 52.7400016784668 52.380001068115234 52.90999984741211 51.86000061035156 2027528 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
123517 2014-02-26 52.93000030517578 53.11000061035156 53.5 52.81999969482422 2541572 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
123519 2014-02-28 54.09000015258789 53.779998779296875 54.349998474121094 52.90999984741211 2651857 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
123521 2014-03-04 52.75 51.70000076293945 52.79999923706055 51.45000076293945 3185980 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
123523 2014-03-06 53.130001068115234 52.75 53.13999938964844 52.33000183105469 2305663 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
123525 2014-03-08 52.86000061035156 51.310001373291016 52.880001068115234 51.290000915527344 3554832 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
123527 2014-03-12 50.560001373291016 50.36000061035156 51.20000076293945 50.2599983215332 1931312 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
123529 2014-03-14 50.130001068115234 50.11000061035156 50.65999984741211 50.02000045776367 3266030 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
123531 2014-03-18 49.95000076293945 50.36000061035156 50.619998931884766 49.70500183105469 2288878 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
123533 2014-03-20 50.849998474121094 51.33000183105469 52.130001068115234 50.52000045776367 3408191 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
123535 2014-03-22 52.599998474121094 51.900001525878906 52.709999084472656 51.900001525878906 4349839 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
123537 2014-03-26 51.33000183105469 52.0099983215332 52.36000061035156 51.2599983215332 1885750 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
123539 2014-03-28 52.93000030517578 52.20000076293945 53.2599983215332 52.09000015258789 2233425 2025-10-09 00:05 2025-10-09 00:05
123540 2014-03-29 52.540000915527344 52.599998474121094 52.939998626708984 52.25 1694701 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
123541 2014-04-01 52.720001220703125 51.9900016784668 52.88999938964844 51.86000061035156 1800277 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
123543 2014-04-03 52.970001220703125 52.4900016784668 53.119998931884766 52.45000076293945 1239399 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
123545 2014-04-05 53.25 54.0 54.189998626708984 53.18000030517578 2240449 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
123546 2014-04-08 53.5 53.31999969482422 53.709999084472656 53.16999816894531 2072653 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
123548 2014-04-10 51.29999923706055 51.02000045776367 51.9900016784668 50.90999984741211 1936047 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
123550 2014-04-12 49.5 49.814998626708984 50.119998931884766 49.064998626708984 3343770 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
123551 2014-04-15 49.5 49.005001068115234 49.66999816894531 47.935001373291016 3989783 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
123553 2014-04-17 49.900001525878906 50.59000015258789 50.70000076293945 49.71500015258789 2544558 2025-10-09 00:05 2025-10-09 00:05
123554 2014-04-18 50.599998474121094 51.33000183105469 51.380001068115234 50.45000076293945 1812538 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
123555 2014-04-23 51.59000015258789 51.369998931884766 51.880001068115234 51.15999984741211 1936146 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
123557 2014-04-25 51.08000183105469 50.880001068115234 51.369998931884766 50.13999938964844 1692272 2025-10-09 00:05 2025-10-09 00:05
123558 2014-04-26 50.689998626708984 50.400001525878906 51.04999923706055 50.220001220703125 1142789 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
123559 2014-04-29 50.58000183105469 50.400001525878906 50.90999984741211 50.06999969482422 1386296 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
123561 2014-05-01 49.2400016784668 49.4900016784668 49.790000915527344 49.130001068115234 3058174 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
123562 2014-05-03 49.46500015258789 49.25 49.5099983215332 48.775001525878906 2189419 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
123563 2014-05-06 48.61000061035156 49.1349983215332 49.21500015258789 48.310001373291016 2154924 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
123565 2014-05-08 48.790000915527344 48.55500030517578 48.790000915527344 48.099998474121094 2303893 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
123567 2014-05-10 48.345001220703125 48.65999984741211 48.89500045776367 48.26499938964844 2219115 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
123568 2014-05-13 48.779998779296875 49.4900016784668 49.5 48.685001373291016 2757696 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
123570 2014-05-15 52.689998626708984 51.970001220703125 52.79999923706055 51.72999954223633 2203411 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
123572 2014-05-17 50.75 50.369998931884766 50.90999984741211 49.76499938964844 2895081 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
123573 2014-05-20 50.290000915527344 51.31999969482422 51.38999938964844 49.75 2582322 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
123575 2014-05-22 50.380001068115234 50.380001068115234 50.650001525878906 50.04999923706055 1932679 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
123577 2014-05-24 51.04999923706055 51.59000015258789 51.84000015258789 51.0099983215332 1833373 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
123578 2014-05-27 51.75 51.75 52.0 51.36000061035156 971686 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
123580 2014-05-29 52.369998931884766 53.119998931884766 53.33000183105469 52.369998931884766 2165997 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
123582 2014-05-31 52.459999084472656 52.61000061035156 52.88999938964844 52.349998474121094 1733650 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
123583 2014-06-03 53.40999984741211 53.290000915527344 53.47999954223633 52.97999954223633 2528213 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
123585 2014-06-05 52.5 52.54999923706055 52.849998474121094 52.04999923706055 1233307 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
123587 2014-06-07 53.58000183105469 53.689998626708984 53.959999084472656 53.130001068115234 2038708 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
123588 2014-06-10 53.91999816894531 53.220001220703125 53.970001220703125 53.04999923706055 1002275 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
123590 2014-06-12 51.900001525878906 52.209999084472656 52.63999938964844 51.529998779296875 5042034 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
123592 2014-06-14 51.86000061035156 51.279998779296875 51.880001068115234 50.939998626708984 1941607 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
123593 2014-06-17 51.220001220703125 50.540000915527344 51.66999816894531 50.52000045776367 1969334 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
123595 2014-06-19 50.7400016784668 50.119998931884766 50.93000030517578 49.974998474121094 1912650 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
123597 2014-06-21 50.5 50.189998626708984 51.04999923706055 50.189998626708984 3209837 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
123598 2014-06-24 50.11000061035156 49.35499954223633 50.25 49.099998474121094 2817163 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
123600 2014-06-26 48.94499969482422 49.04999923706055 49.349998474121094 48.54999923706055 2612707 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
123602 2014-06-28 48.79999923706055 49.290000915527344 49.43000030517578 48.650001525878906 1779301 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
123603 2014-07-01 49.16999816894531 48.939998626708984 49.5099983215332 48.595001220703125 2463550 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
123605 2014-07-03 48.04999923706055 47.290000915527344 48.22999954223633 47.209999084472656 3762844 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
123607 2014-07-05 47.90999984741211 47.974998474121094 48.38999938964844 47.79999923706055 2414187 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
123608 2014-07-08 47.97999954223633 47.255001068115234 48.22999954223633 47.255001068115234 1837572 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
123610 2014-07-10 47.154998779296875 47.005001068115234 47.459999084472656 46.560001373291016 3099722 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
123612 2014-07-12 47.005001068115234 47.11000061035156 47.6349983215332 46.94499969482422 3435348 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
123613 2014-07-15 47.470001220703125 47.1349983215332 47.95000076293945 47.1349983215332 3010768 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
123615 2014-07-17 46.755001068115234 45.36000061035156 46.790000915527344 44.79499816894531 6787033 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
123617 2014-07-19 44.79999923706055 44.47999954223633 44.834999084472656 44.150001525878906 3273312 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
123618 2014-07-22 44.51499938964844 43.290000915527344 44.55500030517578 43.25 3488965 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
123620 2014-07-24 44.470001220703125 44.92499923706055 45.560001373291016 44.314998626708984 3938685 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
123622 2014-07-26 45.400001525878906 44.5 45.47999954223633 44.369998931884766 2639624 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
123623 2014-07-29 44.689998626708984 44.02000045776367 44.779998779296875 43.744998931884766 2921934 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
123625 2014-07-31 45.880001068115234 45.0 46.07500076293945 44.8650016784668 4859575 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
123627 2014-08-02 43.2599983215332 42.67499923706055 43.349998474121094 41.86000061035156 4678199 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
123628 2014-08-05 42.70500183105469 42.59000015258789 43.040000915527344 42.220001220703125 2443497 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
123630 2014-08-07 42.29999923706055 42.98500061035156 43.20000076293945 42.029998779296875 3926549 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
123632 2014-08-09 42.025001525878906 42.21500015258789 42.369998931884766 41.95000076293945 2117995 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
123633 2014-08-12 42.459999084472656 43.345001220703125 43.439998626708984 42.32500076293945 2209816 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
123635 2014-08-14 43.2599983215332 43.095001220703125 43.34000015258789 42.72999954223633 1683542 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
123637 2014-08-16 43.790000915527344 43.470001220703125 44.30500030517578 43.150001525878906 2749705 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
123638 2014-08-19 44.02000045776367 44.130001068115234 44.22999954223633 43.834999084472656 1623400 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
123640 2014-08-21 44.7400016784668 44.5 44.89500045776367 44.16999816894531 2128099 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
123642 2014-08-23 44.779998779296875 44.72999954223633 44.98500061035156 44.494998931884766 1920465 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
123643 2014-08-26 45.150001525878906 45.94499969482422 45.994998931884766 45.150001525878906 1856039 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
123645 2014-08-28 46.5099983215332 46.76499938964844 47.0 46.45000076293945 2014430 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
123647 2014-08-30 46.79499816894531 46.80500030517578 46.845001220703125 46.2400016784668 1729514 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
123648 2014-09-02 46.96500015258789 46.79999923706055 47.099998474121094 46.6349983215332 1428266 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
123650 2014-09-04 47.25 47.334999084472656 47.67499923706055 47.099998474121094 2293339 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
123652 2014-09-06 49.06999969482422 49.189998626708984 49.79999923706055 49.0 3297196 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
123653 2014-09-09 49.244998931884766 48.88999938964844 49.494998931884766 48.369998931884766 2039253 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
123655 2014-09-11 48.540000915527344 48.400001525878906 48.720001220703125 48.279998779296875 1680707 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
123657 2014-09-13 48.435001373291016 48.5 48.51499938964844 47.974998474121094 2341948 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
123658 2014-09-16 48.45000076293945 48.91999816894531 49.02000045776367 48.349998474121094 1450698 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
123660 2014-09-18 49.154998779296875 48.79999923706055 49.189998626708984 48.630001068115234 1709545 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
123662 2014-09-20 49.849998474121094 49.380001068115234 50.150001525878906 49.18000030517578 3278037 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
123663 2014-09-23 49.07500076293945 49.165000915527344 49.45500183105469 48.94499969482422 1612406 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
123665 2014-09-25 47.4900016784668 47.540000915527344 47.560001373291016 46.619998931884766 2714549 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
123667 2014-09-27 48.63999938964844 49.34000015258789 49.474998474121094 48.345001220703125 2427716 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
123668 2014-09-30 49.349998474121094 48.55500030517578 49.46500015258789 48.35499954223633 2161374 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
123670 2014-10-02 49.76499938964844 49.09000015258789 50.20000076293945 48.900001525878906 2499382 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
123672 2014-10-04 48.165000915527344 49.58000183105469 49.845001220703125 48.084999084472656 2947224 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
123673 2014-10-07 50.130001068115234 49.92499923706055 50.349998474121094 49.71500015258789 2368745 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
123675 2014-10-09 48.334999084472656 47.58000183105469 48.98500061035156 47.2599983215332 3314996 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
123677 2014-10-11 45.29999923706055 45.439998626708984 46.08000183105469 44.06999969482422 5000960 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
123678 2014-10-14 44.80500030517578 45.45500183105469 46.26499938964844 44.65999984741211 2867936 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
123680 2014-10-16 46.20500183105469 43.70000076293945 46.69499969482422 43.6150016784668 4677802 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
123682 2014-10-18 42.79499816894531 43.959999084472656 44.03499984741211 41.97999954223633 5999401 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
123683 2014-10-21 43.915000915527344 43.66999816894531 44.095001220703125 43.30500030517578 2489536 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
123685 2014-10-23 45.099998474121094 45.209999084472656 45.63999938964844 44.78499984741211 3341269 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
123687 2014-10-25 45.095001220703125 45.290000915527344 45.599998474121094 44.974998474121094 2085574 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
123689 2014-10-29 44.6349983215332 45.415000915527344 45.66999816894531 44.630001068115234 2296543 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
123691 2014-10-31 45.025001525878906 45.904998779296875 46.32500076293945 44.67499923706055 3109545 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
123693 2014-11-04 47.244998931884766 47.54999923706055 48.09000015258789 47.244998931884766 2077246 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
123695 2014-11-06 46.900001525878906 47.81999969482422 48.095001220703125 46.900001525878906 2077599 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
123697 2014-11-08 48.33000183105469 48.2400016784668 48.8650016784668 47.83000183105469 2413621 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
123699 2014-11-12 48.25 48.650001525878906 48.84000015258789 48.25 1876155 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
123701 2014-11-14 48.0 47.70000076293945 48.45000076293945 47.2400016784668 2690626 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
123703 2014-11-18 47.04999923706055 47.94499969482422 48.22999954223633 47.029998779296875 2692168 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
123705 2014-11-20 46.43000030517578 47.0 47.38999938964844 46.41999816894531 2195197 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
123707 2014-11-22 47.244998931884766 48.275001525878906 48.334999084472656 47.165000915527344 3664538 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
123709 2014-11-26 49.154998779296875 49.57500076293945 49.834999084472656 49.05500030517578 2087101 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
123711 2014-11-28 49.435001373291016 49.790000915527344 49.95000076293945 49.064998626708984 1530766 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
123713 2014-12-02 48.60499954223633 48.744998931884766 48.994998931884766 48.51499938964844 1862036 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
123715 2014-12-04 48.665000915527344 48.42499923706055 48.91999816894531 48.39500045776367 1796219 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
123717 2014-12-06 48.88999938964844 49.83000183105469 49.959999084472656 48.64500045776367 2851204 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
123719 2014-12-10 48.76499938964844 48.19499969482422 48.974998474121094 48.064998626708984 2454925 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
123721 2014-12-12 43.5 41.31999969482422 43.5 40.54999923706055 13407198 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
123723 2014-12-16 41.375 40.54499816894531 41.45000076293945 40.45500183105469 5196224 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
123725 2014-12-18 40.5 40.95000076293945 41.185001373291016 40.224998474121094 3400401 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
123727 2014-12-20 42.25 41.689998626708984 42.33000183105469 41.564998626708984 4267587 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
123729 2014-12-24 41.625 41.7400016784668 41.7400016784668 41.33000183105469 2209221 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
123731 2014-12-30 41.59000015258789 41.525001525878906 41.65999984741211 40.900001525878906 1926527 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
123733 2015-01-01 41.029998779296875 41.349998474121094 41.380001068115234 40.939998626708984 511732 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
123735 2015-01-06 41.125 41.650001525878906 43.20000076293945 41.064998626708984 4457274 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
123737 2015-01-08 43.0 43.724998474121094 44.21500015258789 42.810001373291016 4236974 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
123739 2015-01-10 45.244998931884766 44.54999923706055 45.689998626708984 44.29999923706055 4179216 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
123741 2015-01-14 44.11000061035156 45.564998626708984 45.98500061035156 43.7400016784668 3761440 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
123743 2015-01-16 45.53499984741211 46.27000045776367 46.380001068115234 44.7400016784668 5004208 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
123745 2015-01-20 46.439998626708984 46.650001525878906 46.93000030517578 46.345001220703125 2071579 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
123747 2015-01-22 47.334999084472656 46.81999969482422 47.3650016784668 46.040000915527344 3842891 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
123749 2015-01-24 47.869998931884766 49.279998779296875 49.97999954223633 47.70000076293945 6911057 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
123751 2015-01-28 50.29999923706055 49.06999969482422 51.20000076293945 48.89500045776367 4591955 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
123753 2015-01-30 48.55500030517578 48.275001525878906 49.494998931884766 47.65999984741211 4433819 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
123755 2015-02-03 47.029998779296875 46.869998931884766 47.595001220703125 46.55500030517578 2830148 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
123757 2015-02-05 47.01499938964844 47.6349983215332 47.64500045776367 46.59000015258789 2689667 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
123759 2015-02-07 48.17499923706055 48.345001220703125 48.459999084472656 48.04999923706055 2177587 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
123761 2015-02-11 48.47999954223633 49.73500061035156 50.02000045776367 48.47999954223633 3340873 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
123763 2015-02-13 49.244998931884766 49.775001525878906 49.935001373291016 49.125 1976894 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
123765 2015-02-17 50.25 50.45000076293945 50.720001220703125 50.25 1845654 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
123767 2015-02-19 50.93000030517578 51.38999938964844 51.439998626708984 50.40999984741211 1835841 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
123769 2015-02-21 51.77000045776367 52.459999084472656 52.470001220703125 51.7599983215332 2769517 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
123771 2015-02-25 52.630001068115234 51.849998474121094 52.880001068115234 51.52000045776367 2488759 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
123773 2015-02-27 51.470001220703125 51.630001068115234 51.81999969482422 51.09000015258789 2128171 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
123775 2015-03-03 55.849998474121094 56.09000015258789 56.790000915527344 55.16999816894531 3123916 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
123777 2015-03-05 55.33000183105469 56.52000045776367 56.900001525878906 55.31999969482422 3065353 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
123779 2015-03-07 58.5 59.41999816894531 59.4900016784668 58.209999084472656 3360363 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
123781 2015-03-11 58.58000183105469 58.880001068115234 59.15999984741211 57.91999816894531 3101036 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
123783 2015-03-13 61.5 62.08000183105469 62.47999954223633 61.400001525878906 3119145 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
123785 2015-03-17 63.59000015258789 63.86000061035156 64.0 63.119998931884766 2479861 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
123787 2015-03-19 61.0 61.189998626708984 61.9900016784668 60.720001220703125 3099599 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
123789 2015-03-21 61.08000183105469 61.400001525878906 61.709999084472656 60.599998474121094 3602871 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
123791 2015-03-25 59.290000915527344 60.310001373291016 60.75 58.13999938964844 5011155 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
123793 2015-03-27 58.380001068115234 60.13999938964844 60.150001525878906 57.849998474121094 3237783 2025-10-09 00:05 2025-10-09 00:05
123794 2015-03-28 60.650001525878906 60.40999984741211 61.369998931884766 60.209999084472656 2775348 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
123795 2015-03-31 60.84000015258789 61.189998626708984 61.459999084472656 60.5099983215332 2009482 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
123797 2015-04-02 60.36000061035156 60.90999984741211 61.650001525878906 60.29999923706055 1820660 2025-10-09 00:05 2025-10-09 00:05
123798 2015-04-03 60.709999084472656 60.7599983215332 60.93000030517578 60.310001373291016 1137046 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
123799 2015-04-08 60.650001525878906 60.400001525878906 60.88999938964844 59.54999923706055 1855001 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
123801 2015-04-10 59.84000015258789 61.27000045776367 61.279998779296875 59.83000183105469 1779222 2025-10-09 00:05 2025-10-09 00:05
123802 2015-04-11 61.0 61.90999984741211 61.90999984741211 60.959999084472656 1645265 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
123803 2015-04-14 62.790000915527344 62.790000915527344 62.95000076293945 62.790000915527344 2167918 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
123805 2015-04-16 61.0 62.72999954223633 62.83000183105469 60.79999923706055 2450935 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
123807 2015-04-18 63.0 62.18000030517578 63.5 62.040000915527344 3345186 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
123808 2015-04-21 61.95000076293945 63.11000061035156 63.16999816894531 61.880001068115234 1728463 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
123810 2015-04-23 64.12000274658203 65.80000305175781 66.0999984741211 64.0199966430664 3382709 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
123812 2015-04-25 65.05000305175781 65.13999938964844 65.7300033569336 64.29000091552734 3485333 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
123813 2015-04-28 64.20999908447266 65.75 65.75 63.66999816894531 2607996 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
123815 2015-04-30 62.0 60.58000183105469 63.470001220703125 60.400001525878906 3605381 2025-10-09 00:05 2025-10-09 00:05
123816 2015-05-01 60.189998626708984 62.0 62.2400016784668 59.5099983215332 4100282 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
123817 2015-05-05 61.20000076293945 61.599998474121094 61.849998474121094 60.959999084472656 1979364 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
123819 2015-05-07 59.599998474121094 60.279998779296875 61.4900016784668 59.52000045776367 3512195 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
123821 2015-05-09 60.97999954223633 63.400001525878906 63.54999923706055 60.56999969482422 3394340 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
123822 2015-05-12 61.099998474121094 62.09000015258789 62.459999084472656 60.529998779296875 3850548 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
123824 2015-05-14 61.349998474121094 60.20000076293945 62.38999938964844 60.0 2602835 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
123826 2015-05-16 61.5 60.86000061035156 62.33000183105469 60.5 3202079 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
123827 2015-05-19 61.0 61.5 61.880001068115234 60.150001525878906 2017404 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
123829 2015-05-21 63.11000061035156 63.34000015258789 63.5099983215332 62.45000076293945 1972699 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
123831 2015-05-23 63.79999923706055 63.72999954223633 64.13999938964844 63.099998474121094 2184433 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
123832 2015-05-26 64.23999786376953 63.36000061035156 64.23999786376953 63.130001068115234 752324 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
123834 2015-05-28 64.04000091552734 65.26000213623047 65.55000305175781 63.5099983215332 3291740 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
123836 2015-05-30 64.61000061035156 62.0 64.69000244140625 61.88999938964844 3480630 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
123837 2015-06-02 61.33000183105469 61.81999969482422 62.33000183105469 60.630001068115234 2572274 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
123839 2015-06-04 61.65999984741211 61.43000030517578 62.869998931884766 61.029998779296875 2468752 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
123841 2015-06-06 60.34000015258789 59.65999984741211 60.349998474121094 59.029998779296875 3033031 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
123842 2015-06-09 59.5 59.150001525878906 59.650001525878906 58.83000183105469 1937815 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
123844 2015-06-11 58.63999938964844 60.529998779296875 60.81999969482422 58.16999816894531 2397338 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
123846 2015-06-13 61.040000915527344 60.439998626708984 61.31999969482422 59.52000045776367 2785727 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
123847 2015-06-16 59.880001068115234 59.290000915527344 60.70000076293945 59.11000061035156 2709965 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
123849 2015-06-18 59.5 57.959999084472656 59.9900016784668 57.91999816894531 2535767 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
123851 2015-06-20 58.2599983215332 58.939998626708984 59.33000183105469 57.970001220703125 4733481 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
123852 2015-06-23 60.470001220703125 60.63999938964844 61.380001068115234 59.77000045776367 3793439 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
123854 2015-06-25 62.310001373291016 61.689998626708984 62.61000061035156 61.06999969482422 2793631 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
123856 2015-06-27 61.400001525878906 61.5099983215332 62.20000076293945 61.0099983215332 2420311 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
123857 2015-06-30 58.29999923706055 59.29999923706055 60.310001373291016 58.0 3808093 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
123859 2015-07-02 59.61000061035156 60.369998931884766 61.209999084472656 59.22999954223633 4189932 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
123861 2015-07-04 59.66999816894531 59.209999084472656 59.79999923706055 58.70000076293945 2027176 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
123862 2015-07-07 58.0099983215332 58.380001068115234 58.97999954223633 57.59000015258789 2954146 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
123864 2015-07-09 56.630001068115234 57.15999984741211 57.619998931884766 56.31999969482422 2786588 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
123866 2015-07-11 60.47999954223633 60.400001525878906 60.63999938964844 59.68000030517578 2763636 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
123867 2015-07-14 61.20000076293945 62.279998779296875 62.5 61.13999938964844 2620930 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
123869 2015-07-16 62.75 63.689998626708984 63.97999954223633 62.650001525878906 1635750 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
123871 2015-07-18 65.38999938964844 64.6500015258789 65.4000015258789 64.37000274658203 2014852 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
123872 2015-07-21 64.5 64.73999786376953 65.41000366210938 63.959999084472656 1917334 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
123874 2015-07-23 63.56999969482422 63.36000061035156 63.84000015258789 63.119998931884766 1809474 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
123876 2015-07-25 62.95000076293945 63.060001373291016 64.1500015258789 62.720001220703125 1530116 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
123877 2015-07-28 62.7599983215332 60.29999923706055 62.959999084472656 60.08000183105469 2875792 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
123879 2015-07-30 61.4900016784668 62.119998931884766 62.36000061035156 61.16999816894531 1849188 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
123881 2015-08-01 64.86000061035156 64.5999984741211 65.56999969482422 63.77000045776367 4108690 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
123882 2015-08-04 64.87000274658203 65.7300033569336 65.9000015258789 64.27999877929688 1744636 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
123884 2015-08-06 65.3499984741211 66.7300033569336 66.75 65.2300033569336 2200967 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
123886 2015-08-08 67.08000183105469 66.5 67.33000183105469 66.41999816894531 1474812 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
123887 2015-08-11 66.9800033569336 66.12999725341797 67.83999633789062 65.91000366210938 2096107 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
123889 2015-08-13 63.470001220703125 60.95000076293945 63.65999984741211 60.52000045776367 4916535 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
123891 2015-08-15 62.29999923706055 62.400001525878906 62.7599983215332 61.529998779296875 2330199 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
123892 2015-08-18 63.06999969482422 63.0099983215332 63.88999938964844 62.040000915527344 1806220 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
123894 2015-08-20 62.540000915527344 61.86000061035156 62.630001068115234 61.61000061035156 1750196 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
123896 2015-08-22 58.900001525878906 57.38999938964844 59.88999938964844 57.38999938964844 4293946 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
123897 2015-08-25 54.900001525878906 54.70000076293945 55.630001068115234 52.02000045776367 9049547 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
123899 2015-08-27 55.36000061035156 55.91999816894531 57.4900016784668 54.79999923706055 4134979 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
123901 2015-08-29 58.11000061035156 58.279998779296875 58.29999923706055 57.0 2594392 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
123902 2015-09-01 57.709999084472656 58.09000015258789 58.209999084472656 57.470001220703125 1592516 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
123904 2015-09-03 56.90999984741211 55.7599983215332 57.27000045776367 55.349998474121094 2587116 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
123906 2015-09-05 56.79999923706055 55.31999969482422 56.93000030517578 55.0099983215332 3001644 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
123907 2015-09-08 55.959999084472656 55.33000183105469 56.13999938964844 55.0 1575189 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
123909 2015-09-10 57.4900016784668 57.31999969482422 58.25 57.09000015258789 2217048 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
123911 2015-09-12 56.83000183105469 55.56999969482422 56.88999938964844 55.11000061035156 2392723 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
123912 2015-09-15 55.81999969482422 54.5099983215332 56.060001373291016 54.5099983215332 2651764 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
123914 2015-09-17 55.470001220703125 55.689998626708984 55.86000061035156 55.02000045776367 1949821 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
123916 2015-09-19 55.709999084472656 54.41999816894531 55.790000915527344 53.68000030517578 5360232 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
123917 2015-09-22 54.400001525878906 55.0 55.25 54.34000015258789 2158121 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
123919 2015-09-24 53.0099983215332 53.290000915527344 54.40999984741211 52.90999984741211 1812314 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
123921 2015-09-26 52.849998474121094 54.15999984741211 54.97999954223633 52.619998931884766 3170974 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
123922 2015-09-29 53.81999969482422 52.4900016784668 54.150001525878906 52.2400016784668 2614294 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
123924 2015-10-01 53.56999969482422 52.90999984741211 53.93000030517578 52.83000183105469 3710554 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
123926 2015-10-03 54.2400016784668 54.68000030517578 55.290000915527344 53.16999816894531 2962933 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
123927 2015-10-06 55.939998626708984 56.61000061035156 57.11000061035156 55.619998931884766 2436246 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
123929 2015-10-08 57.11000061035156 56.900001525878906 57.880001068115234 56.68000030517578 2090801 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
123931 2015-10-10 57.099998474121094 57.61000061035156 58.060001373291016 57.02000045776367 2561539 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
123932 2015-10-13 57.349998474121094 56.20000076293945 57.36000061035156 55.540000915527344 2039239 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
123934 2015-10-15 55.5 56.119998931884766 57.09000015258789 55.5 1884917 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
123936 2015-10-17 55.20000076293945 55.529998779296875 55.68000030517578 54.869998931884766 3173294 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
123937 2015-10-20 55.0 55.40999984741211 56.13999938964844 54.9900016784668 1519696 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
123939 2015-10-22 54.849998474121094 56.279998779296875 56.790000915527344 54.72999954223633 2253659 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
123941 2015-10-24 57.900001525878906 60.16999816894531 61.0 57.81999969482422 3922694 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
123943 2015-10-28 59.52000045776367 59.119998931884766 60.18000030517578 59.0099983215332 1798187 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
123945 2015-10-30 60.79999923706055 60.689998626708984 61.130001068115234 60.08000183105469 2625267 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
123947 2015-11-03 62.04999923706055 63.59000015258789 64.1500015258789 61.900001525878906 1888898 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
123949 2015-11-05 63.41999816894531 64.01000213623047 64.9800033569336 63.41999816894531 2259763 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
123951 2015-11-07 64.93000030517578 66.0999984741211 66.56999969482422 63.869998931884766 3242457 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
123953 2015-11-11 65.61000061035156 66.0199966430664 66.13999938964844 64.76000213623047 1731106 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
123955 2015-11-13 66.18000030517578 64.05999755859375 66.54000091552734 63.119998931884766 3089191 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
123957 2015-11-17 62.40999984741211 63.459999084472656 63.779998779296875 62.29999923706055 1873815 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
123959 2015-11-19 65.69000244140625 65.77999877929688 66.05000305175781 65.30000305175781 2318226 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
123961 2015-11-21 65.9800033569336 66.41999816894531 66.47000122070312 65.38999938964844 2123447 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
123963 2015-11-25 66.33000183105469 65.58999633789062 66.33000183105469 64.43000030517578 2531675 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
123965 2015-11-27 66.9000015258789 68.1500015258789 68.41000366210938 66.66000366210938 1647209 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
123967 2015-12-01 67.87000274658203 68.44000244140625 68.4800033569336 67.77999877929688 1716185 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
123969 2015-12-03 67.45999908447266 67.19999694824219 67.91999816894531 66.97000122070312 1437294 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
123971 2015-12-05 63.790000915527344 64.01000213623047 64.37999725341797 62.70000076293945 3097108 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
123973 2015-12-09 66.01000213623047 64.70999908447266 66.08999633789062 64.2300033569336 2132119 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
123975 2015-12-11 63.220001220703125 64.18000030517578 64.44999694824219 62.75 1795007 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
123977 2015-12-15 62.7599983215332 61.29999923706055 63.95000076293945 61.02000045776367 2705807 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
123979 2015-12-17 63.279998779296875 64.38999938964844 65.5 63.040000915527344 2426738 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
123981 2015-12-19 64.45999908447266 63.2599983215332 64.80999755859375 62.86000061035156 4059339 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
123983 2015-12-23 62.88999938964844 61.900001525878906 62.88999938964844 61.279998779296875 2041101 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
123985 2015-12-25 62.22999954223633 62.150001525878906 62.439998626708984 61.63999938964844 322046 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
123987 2015-12-30 62.400001525878906 63.04999923706055 63.540000915527344 62.279998779296875 1417901 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
123989 2016-01-01 62.66999816894531 62.0 62.880001068115234 62.0 409212 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
123991 2016-01-06 61.880001068115234 62.09000015258789 62.310001373291016 60.61000061035156 3154541 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
123993 2016-01-08 59.33000183105469 60.040000915527344 60.31999969482422 58.5 2581611 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
123995 2016-01-12 58.58000183105469 58.11000061035156 59.34000015258789 58.099998474121094 2885702 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
123997 2016-01-14 60.099998474121094 59.4900016784668 60.5 59.33000183105469 3133704 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
123999 2016-01-16 57.5099983215332 56.150001525878906 57.70000076293945 55.36000061035156 4890291 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
124001 2016-01-20 56.959999084472656 56.720001220703125 57.38999938964844 56.40999984741211 2117953 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
124003 2016-01-22 54.56999969482422 55.529998779296875 56.0099983215332 53.849998474121094 3935676 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
124005 2016-01-26 57.63999938964844 57.31999969482422 57.81999969482422 56.779998779296875 2388659 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
124007 2016-01-28 57.47999954223633 55.459999084472656 57.52000045776367 54.540000915527344 4672140 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
124009 2016-01-30 55.959999084472656 57.81999969482422 57.81999969482422 55.81999969482422 3303063 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
124011 2016-02-03 57.70000076293945 55.349998474121094 57.70000076293945 54.95000076293945 3272342 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
124013 2016-02-05 54.599998474121094 53.810001373291016 54.720001220703125 52.27000045776367 4043452 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
124015 2016-02-09 53.56999969482422 51.130001068115234 53.75 50.720001220703125 5271400 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
124017 2016-02-11 51.900001525878906 52.369998931884766 52.970001220703125 51.290000915527344 4183995 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
124019 2016-02-13 50.5 51.310001373291016 51.540000915527344 50.15999984741211 3133440 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
124021 2016-02-17 54.06999969482422 53.779998779296875 54.33000183105469 53.459999084472656 2320494 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
124023 2016-02-19 55.689998626708984 55.849998474121094 56.349998474121094 55.310001373291016 2492698 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
124025 2016-02-23 55.65999984741211 56.150001525878906 56.349998474121094 55.61000061035156 1570156 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
124027 2016-02-25 55.40999984741211 54.95000076293945 56.150001525878906 53.58000183105469 3912539 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
124029 2016-02-27 57.869998931884766 57.5099983215332 58.599998474121094 57.380001068115234 2578270 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
124031 2016-03-02 59.66999816894531 60.79999923706055 60.959999084472656 59.25 2582728 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
124033 2016-03-04 60.540000915527344 60.77000045776367 61.099998474121094 60.33000183105469 2167026 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
124035 2016-03-08 61.70000076293945 61.47999954223633 61.91999816894531 60.97999954223633 1634442 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
124037 2016-03-10 60.41999816894531 60.63999938964844 61.25 60.20000076293945 1830329 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
124039 2016-03-12 59.68000030517578 60.130001068115234 60.56999969482422 59.27000045776367 2325757 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
124041 2016-03-16 60.0 60.290000915527344 60.470001220703125 59.709999084472656 1652283 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
124043 2016-03-18 60.939998626708984 59.529998779296875 61.04999923706055 57.52000045776367 3847697 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
124045 2016-03-22 60.290000915527344 60.880001068115234 61.15999984741211 60.099998474121094 1744813 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
124047 2016-03-24 61.4900016784668 61.33000183105469 62.11000061035156 60.81999969482422 1632864 2025-10-09 00:05 2025-10-09 00:05
124048 2016-03-25 60.630001068115234 59.77000045776367 60.650001525878906 59.04999923706055 2429178 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
124049 2016-03-30 60.220001220703125 60.04999923706055 60.439998626708984 59.52000045776367 1690413 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
124051 2016-04-01 59.5099983215332 58.349998474121094 59.650001525878906 58.029998779296875 3013404 2025-10-09 00:05 2025-10-09 00:05
124052 2016-04-02 57.150001525878906 56.97999954223633 57.349998474121094 55.65999984741211 4179681 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
124053 2016-04-05 56.58000183105469 57.31999969482422 57.7599983215332 56.08000183105469 1755127 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
124055 2016-04-07 56.5099983215332 56.459999084472656 56.59000015258789 55.77000045776367 1618373 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
124057 2016-04-09 56.72999954223633 57.5099983215332 58.029998779296875 56.40999984741211 2028869 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
124058 2016-04-12 57.11000061035156 56.349998474121094 57.52000045776367 56.119998931884766 2231475 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
124060 2016-04-14 56.720001220703125 57.61000061035156 57.61000061035156 56.689998626708984 3003025 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
124062 2016-04-16 56.22999954223633 56.58000183105469 57.11000061035156 56.220001220703125 2261862 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
124063 2016-04-19 55.83000183105469 56.84000015258789 57.029998779296875 55.7599983215332 1532370 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
124065 2016-04-21 56.97999954223633 57.459999084472656 58.040000915527344 56.689998626708984 2243063 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
124067 2016-04-23 58.2400016784668 58.16999816894531 58.369998931884766 57.63999938964844 1433411 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
124068 2016-04-26 57.779998779296875 58.63999938964844 58.83000183105469 57.54999923706055 2544514 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
124070 2016-04-28 57.68000030517578 58.459999084472656 58.470001220703125 57.29999923706055 1778081 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
124072 2016-04-30 54.689998626708984 54.61000061035156 55.540000915527344 54.43000030517578 3429646 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
124073 2016-05-03 53.599998474121094 54.25 54.68000030517578 53.5099983215332 2278229 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
124075 2016-05-05 53.400001525878906 53.25 53.77000045776367 53.04999923706055 1946834 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
124077 2016-05-07 53.790000915527344 54.029998779296875 54.27000045776367 53.369998931884766 1869087 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
124078 2016-05-10 54.189998626708984 54.380001068115234 54.869998931884766 53.7599983215332 1447832 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
124080 2016-05-12 55.369998931884766 55.4900016784668 55.72999954223633 54.779998779296875 1775122 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
124082 2016-05-14 54.720001220703125 55.13999938964844 55.540000915527344 54.22999954223633 2091778 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
124083 2016-05-17 54.75 54.869998931884766 54.900001525878906 54.04999923706055 1035761 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
124085 2016-05-19 53.7400016784668 53.209999084472656 53.81999969482422 52.779998779296875 3008709 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
124087 2016-05-21 53.83000183105469 54.40999984741211 54.54999923706055 53.709999084472656 2114660 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
124088 2016-05-24 54.400001525878906 54.540000915527344 54.56999969482422 53.77000045776367 2033661 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
124090 2016-05-26 56.43000030517578 56.06999969482422 56.459999084472656 55.65999984741211 1946781 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
124092 2016-05-28 55.709999084472656 56.02000045776367 56.040000915527344 55.58000183105469 1239938 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
124093 2016-05-31 55.900001525878906 56.29999923706055 56.47999954223633 55.45000076293945 806003 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
124095 2016-06-02 56.0 55.939998626708984 56.380001068115234 55.54999923706055 1470447 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
124097 2016-06-04 55.529998779296875 53.349998474121094 55.63999938964844 52.939998626708984 3892697 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
124098 2016-06-07 53.349998474121094 53.029998779296875 53.63999938964844 53.0 1375597 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
124100 2016-06-09 53.45000076293945 53.61000061035156 54.119998931884766 53.11000061035156 1777107 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
124102 2016-06-11 53.29999923706055 52.65999984741211 53.40999984741211 52.400001525878906 2330848 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
124103 2016-06-14 52.0 51.27000045776367 52.13999938964844 51.2400016784668 2349084 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
124105 2016-06-16 51.47999954223633 51.66999816894531 52.43000030517578 51.45000076293945 2586441 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
124107 2016-06-18 51.0099983215332 50.83000183105469 51.4900016784668 50.31999969482422 4071643 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
124108 2016-06-21 52.040000915527344 53.310001373291016 53.560001373291016 51.560001373291016 2533831 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
124110 2016-06-23 54.650001525878906 54.45000076293945 54.9900016784668 54.22999954223633 1837873 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
124112 2016-06-25 50.0 52.11000061035156 53.5 50.0 7026939 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
124113 2016-06-28 51.5 49.91999816894531 52.540000915527344 49.5099983215332 4755583 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
124115 2016-06-30 51.66999816894531 51.93000030517578 52.06999969482422 51.2599983215332 2129924 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
124117 2016-07-02 51.86000061035156 51.47999954223633 52.119998931884766 50.849998474121094 1833698 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
124118 2016-07-05 51.81999969482422 51.290000915527344 52.0099983215332 51.02000045776367 983116 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
124120 2016-07-07 49.5 48.470001220703125 49.68000030517578 48.06999969482422 2939821 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
124122 2016-07-09 48.685001373291016 49.029998779296875 49.51499938964844 48.185001373291016 2531678 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
124123 2016-07-12 49.814998626708984 50.20000076293945 50.58000183105469 49.625 2910373 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
124125 2016-07-14 51.91999816894531 53.119998931884766 53.79999923706055 50.66999816894531 3390070 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
124127 2016-07-16 53.060001373291016 52.61000061035156 53.279998779296875 52.36000061035156 1678197 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
124128 2016-07-19 52.560001373291016 52.20000076293945 53.22999954223633 51.970001220703125 1278447 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
124130 2016-07-21 52.61000061035156 52.91999816894531 53.31999969482422 52.209999084472656 1586046 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
124132 2016-07-23 51.75 51.400001525878906 52.119998931884766 51.02000045776367 2067414 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
124133 2016-07-26 50.560001373291016 51.08000183105469 51.33000183105469 50.20000076293945 2164103 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
124135 2016-07-28 52.849998474121094 54.0 54.70000076293945 52.369998931884766 3331492 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
124137 2016-07-30 53.7400016784668 52.630001068115234 53.849998474121094 52.25 2116271 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
124138 2016-08-02 52.900001525878906 52.25 53.41999816894531 51.97999954223633 1478246 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
124140 2016-08-04 51.38999938964844 50.459999084472656 51.4900016784668 50.119998931884766 2030505 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
124142 2016-08-06 50.66999816894531 51.0 51.2400016784668 50.20000076293945 1863512 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
124143 2016-08-09 50.58000183105469 50.34000015258789 50.849998474121094 50.099998474121094 1460112 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
124145 2016-08-11 50.970001220703125 51.20000076293945 51.61000061035156 50.86000061035156 1280319 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
124147 2016-08-13 51.84000015258789 52.029998779296875 52.189998626708984 51.720001220703125 1103502 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
124148 2016-08-16 52.220001220703125 52.279998779296875 52.66999816894531 51.900001525878906 914110 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
124150 2016-08-18 51.4900016784668 50.689998626708984 51.689998626708984 50.630001068115234 1436602 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
124152 2016-08-20 50.0 49.86000061035156 50.130001068115234 49.505001068115234 1913687 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
124153 2016-08-23 50.0 49.974998474121094 50.380001068115234 49.625 1701962 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
124155 2016-08-25 50.5 51.209999084472656 51.43000030517578 50.0 1250402 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
124157 2016-08-27 50.54999923706055 51.040000915527344 51.41999816894531 50.36000061035156 1133912 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
124158 2016-08-30 50.90999984741211 51.29999923706055 51.33000183105469 50.619998931884766 895224 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
124160 2016-09-01 51.630001068115234 52.290000915527344 52.900001525878906 51.599998474121094 2233225 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
124162 2016-09-03 52.040000915527344 53.189998626708984 53.31999969482422 51.91999816894531 1845849 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
124163 2016-09-06 53.43000030517578 53.86000061035156 53.939998626708984 53.150001525878906 1468401 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
124165 2016-09-08 54.5 54.75 54.75 53.91999816894531 1697911 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
124167 2016-09-10 55.34000015258789 55.630001068115234 56.040000915527344 55.16999816894531 2329269 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
124168 2016-09-13 54.75 54.5 55.0 53.880001068115234 2296790 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
124170 2016-09-15 54.34000015258789 53.060001373291016 54.38999938964844 52.900001525878906 2050740 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
124172 2016-09-17 52.650001525878906 52.58000183105469 53.290000915527344 52.18000030517578 4023510 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
124173 2016-09-20 52.939998626708984 52.81999969482422 53.150001525878906 52.220001220703125 1610682 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
124175 2016-09-22 53.040000915527344 52.650001525878906 53.33000183105469 52.599998474121094 1193493 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
124177 2016-09-24 53.599998474121094 53.810001373291016 54.08000183105469 53.54999923706055 1439977 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
124178 2016-09-27 53.459999084472656 52.4900016784668 53.459999084472656 52.400001525878906 1827168 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
124180 2016-09-29 52.38999938964844 52.709999084472656 53.209999084472656 52.38999938964844 1549301 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
124182 2016-10-01 52.810001373291016 53.84000015258789 54.099998474121094 52.20000076293945 2246480 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
124183 2016-10-04 53.84000015258789 53.7400016784668 54.0 53.36000061035156 741270 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
124185 2016-10-06 54.2400016784668 55.08000183105469 55.189998626708984 53.7599983215332 1632242 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
124187 2016-10-08 54.47999954223633 53.83000183105469 54.47999954223633 53.29999923706055 1974540 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
124188 2016-10-11 53.79999923706055 54.33000183105469 54.36000061035156 53.29999923706055 1225772 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
124190 2016-10-13 52.970001220703125 52.47999954223633 53.0 52.13999938964844 1823512 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
124192 2016-10-15 51.58000183105469 52.599998474121094 52.970001220703125 51.5 2349514 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
124193 2016-10-18 52.33000183105469 52.709999084472656 53.04999923706055 52.33000183105469 1547620 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
124195 2016-10-20 53.70000076293945 54.130001068115234 54.25 53.61000061035156 1300353 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
124197 2016-10-22 54.2599983215332 54.2599983215332 54.75 53.869998931884766 2059661 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
124198 2016-10-25 54.13999938964844 54.83000183105469 54.869998931884766 54.119998931884766 1691755 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
124200 2016-10-27 52.29999923706055 55.400001525878906 55.900001525878906 52.2400016784668 3933335 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
124202 2016-10-29 55.060001373291016 55.0 55.540000915527344 54.810001373291016 2147076 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
124204 2016-11-02 54.45000076293945 53.31999969482422 54.75 53.15999984741211 1471384 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
124206 2016-11-04 52.36000061035156 52.08000183105469 52.849998474121094 52.08000183105469 1284607 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
124208 2016-11-08 52.36000061035156 53.150001525878906 53.31999969482422 52.36000061035156 1668234 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
124210 2016-11-10 51.040000915527344 54.2599983215332 54.279998779296875 51.0 3335069 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
124212 2016-11-12 55.41999816894531 54.7599983215332 55.7599983215332 54.43000030517578 1443238 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
124214 2016-11-16 56.45000076293945 56.470001220703125 56.93000030517578 55.81999969482422 2033321 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
124216 2016-11-18 54.939998626708984 55.529998779296875 55.540000915527344 54.5 1680754 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
124218 2016-11-22 55.2400016784668 57.68000030517578 57.81999969482422 55.22999954223633 2777491 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
124220 2016-11-24 58.4900016784668 59.779998779296875 60.150001525878906 58.459999084472656 3200839 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
124222 2016-11-26 60.11000061035156 60.310001373291016 60.54999923706055 59.52000045776367 1367036 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
124224 2016-11-30 60.0 60.43000030517578 60.58000183105469 59.689998626708984 1806188 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
124226 2016-12-02 60.2599983215332 60.04999923706055 60.45000076293945 59.75 2137738 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
124228 2016-12-06 58.79999923706055 59.880001068115234 60.599998474121094 58.79999923706055 1911000 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
124230 2016-12-08 60.08000183105469 58.58000183105469 60.2599983215332 58.16999816894531 2950648 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
124232 2016-12-10 59.290000915527344 59.58000183105469 59.630001068115234 58.72999954223633 1926839 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
124234 2016-12-14 60.5 62.849998474121094 62.900001525878906 60.33000183105469 3806669 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
124236 2016-12-16 62.75 64.0999984741211 64.29000091552734 62.75 3946033 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
124238 2016-12-20 64.16999816894531 63.25 64.29000091552734 62.97999954223633 1977850 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
124240 2016-12-22 63.560001373291016 63.0 64.13999938964844 62.720001220703125 1695783 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
124242 2016-12-24 62.84000015258789 62.900001525878906 63.029998779296875 62.439998626708984 775843 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
124244 2016-12-29 62.689998626708984 62.720001220703125 63.029998779296875 62.45000076293945 881555 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
124246 2016-12-31 62.43000030517578 62.84000015258789 62.84000015258789 61.72999954223633 1215943 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
124248 2017-01-04 63.099998474121094 63.5 63.939998626708984 62.97999954223633 2076307 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
124250 2017-01-06 64.41000366210938 64.5999984741211 65.38999938964844 64.20999908447266 2332246 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
124252 2017-01-10 65.05999755859375 65.27999877929688 65.29000091552734 64.19000244140625 1802559 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
124254 2017-01-12 65.01000213623047 65.45999908447266 65.7699966430664 64.55000305175781 2154981 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
124256 2017-01-14 65.0 65.63999938964844 65.63999938964844 64.45999908447266 1630054 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
124258 2017-01-18 64.81999969482422 65.3499984741211 65.5999984741211 64.5199966430664 1819558 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
124260 2017-01-20 64.80999755859375 65.4800033569336 65.94000244140625 64.7300033569336 2143368 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
124262 2017-01-24 65.0 65.44999694824219 65.61000061035156 64.61000061035156 1615128 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
124264 2017-01-26 65.38999938964844 65.38999938964844 66.31999969482422 65.18000030517578 1932070 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
124266 2017-01-28 64.87999725341797 64.66999816894531 65.19999694824219 64.41999816894531 1136342 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
124268 2017-02-01 63.20000076293945 62.7599983215332 63.86000061035156 62.7599983215332 1919417 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
124270 2017-02-03 62.970001220703125 62.84000015258789 63.5 62.70000076293945 1634905 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
124272 2017-02-07 63.029998779296875 63.11000061035156 63.95000076293945 62.939998626708984 1550256 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
124274 2017-02-09 63.060001373291016 62.77000045776367 63.86000061035156 62.459999084472656 1602170 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
124276 2017-02-11 64.0999984741211 64.38999938964844 64.5199966430664 63.869998931884766 1354851 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
124278 2017-02-15 65.73999786376953 66.20999908447266 66.26000213623047 65.44000244140625 1361242 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
124280 2017-02-17 66.0 65.7699966430664 66.30000305175781 65.30999755859375 1689453 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
124282 2017-02-21 65.5999984741211 66.52999877929688 66.66999816894531 65.5999984741211 1250908 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
124284 2017-02-23 66.75 66.69999694824219 67.83000183105469 65.5999984741211 3178074 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
124286 2017-02-25 68.93000030517578 68.3499984741211 69.75 68.2300033569336 2537992 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
124288 2017-03-01 68.3499984741211 69.31999969482422 69.48999786376953 68.3499984741211 2297393 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
124290 2017-03-03 71.16000366210938 71.69999694824219 71.69999694824219 70.93000030517578 1562954 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
124292 2017-03-07 70.6500015258789 71.05000305175781 71.47000122070312 70.5 1926655 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
124294 2017-03-09 69.88999938964844 70.47000122070312 70.73999786376953 69.63999938964844 1262311 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
124296 2017-03-11 70.19999694824219 70.05999755859375 70.77999877929688 70.05999755859375 1299185 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
124298 2017-03-15 70.19999694824219 70.19999694824219 70.56999969482422 69.88999938964844 1031487 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
124300 2017-03-17 70.36000061035156 70.36000061035156 70.9000015258789 69.8499984741211 1547533 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
124302 2017-03-21 69.69999694824219 70.5999984741211 70.79000091552734 69.62000274658203 1052748 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
124304 2017-03-23 69.0 68.9000015258789 69.33000183105469 68.27999877929688 1942474 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
124306 2017-03-25 69.7300033569336 70.0199966430664 70.23999786376953 69.44000244140625 1138325 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
124307 2017-03-28 69.30999755859375 69.33000183105469 69.5 68.77999877929688 1342929 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
124309 2017-03-30 71.0 71.62000274658203 71.8499984741211 70.93000030517578 1341066 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
124311 2017-04-01 71.0999984741211 71.33000183105469 71.47000122070312 70.86000061035156 2074757 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
124312 2017-04-04 71.4000015258789 71.36000061035156 71.81999969482422 71.30000305175781 1272288 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
124314 2017-04-06 71.81999969482422 71.56999969482422 72.12000274658203 71.5199966430664 1311847 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
124316 2017-04-08 72.02999877929688 72.5 72.51000213623047 71.6500015258789 1424663 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
124317 2017-04-11 72.25 71.08999633789062 72.25 71.08999633789062 1920441 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
124319 2017-04-13 71.33000183105469 71.93000030517578 72.3499984741211 71.16000366210938 1625849 2025-10-09 00:05 2025-10-09 00:05
124320 2017-04-14 71.62000274658203 71.33000183105469 71.98999786376953 71.29000091552734 1754341 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
124321 2017-04-19 70.5 69.52999877929688 71.0199966430664 69.2300033569336 2099125 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
124323 2017-04-21 69.52999877929688 72.2699966430664 72.33999633789062 69.44000244140625 2341444 2025-10-09 00:05 2025-10-09 00:05
124324 2017-04-22 71.97000122070312 71.56999969482422 72.36000061035156 71.4000015258789 2834463 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
124325 2017-04-25 73.5 73.95999908447266 74.19999694824219 72.83000183105469 3392539 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
124327 2017-04-27 74.0 74.08999633789062 74.58999633789062 73.26000213623047 2711216 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
124329 2017-04-29 74.75 74.2300033569336 74.87000274658203 73.75 2041707 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
124330 2017-05-03 74.41000366210938 74.6500015258789 75.0199966430664 73.94999694824219 1514930 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
124332 2017-05-05 74.33000183105469 75.02999877929688 75.02999877929688 73.91000366210938 3074091 2025-10-09 00:05 2025-10-09 00:05
124333 2017-05-06 74.80000305175781 75.87999725341797 75.87999725341797 74.12000274658203 2373314 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
124334 2017-05-09 75.12000274658203 75.41000366210938 75.80999755859375 75.12000274658203 1865781 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
124336 2017-05-11 75.27999877929688 75.23999786376953 75.75 75.08999633789062 1626911 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
124338 2017-05-13 74.20999908447266 74.45999908447266 74.72000122070312 73.52999877929688 1549001 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
124339 2017-05-16 74.55000305175781 74.2699966430664 74.7699966430664 74.06999969482422 1451526 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
124341 2017-05-18 73.80000305175781 72.7300033569336 74.16000366210938 72.27999877929688 2506050 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
124343 2017-05-20 73.2699966430664 73.76000213623047 74.12999725341797 73.08000183105469 1879911 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
124344 2017-05-23 74.0199966430664 72.62999725341797 74.19000244140625 72.45999908447266 1346452 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
124346 2017-05-25 72.3499984741211 72.41999816894531 72.9000015258789 72.18000030517578 1453146 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
124348 2017-05-27 72.98999786376953 73.9000015258789 73.9000015258789 72.76000213623047 1287651 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
124349 2017-05-30 73.70999908447266 73.72000122070312 73.91999816894531 73.4800033569336 496934 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
124351 2017-06-01 73.37000274658203 73.06999969482422 74.05999755859375 73.06999969482422 2291693 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
124353 2017-06-03 75.5999984741211 75.5999984741211 75.75 75.01000213623047 1548696 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
124354 2017-06-06 75.43000030517578 74.76000213623047 75.5 74.55000305175781 1393976 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
124356 2017-06-08 74.47000122070312 73.47000122070312 74.48999786376953 73.47000122070312 2075635 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
124358 2017-06-10 73.9800033569336 75.41000366210938 75.5 73.80000305175781 1696443 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
124359 2017-06-13 75.05000305175781 74.2699966430664 75.13999938964844 73.91999816894531 1453664 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
124361 2017-06-15 74.95999908447266 75.12999725341797 75.8499984741211 74.83999633789062 1554647 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
124363 2017-06-17 73.58999633789062 74.93000030517578 74.93000030517578 73.41999816894531 2946719 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
124364 2017-06-20 75.27999877929688 76.4000015258789 76.9800033569336 75.27999877929688 1754422 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
124366 2017-06-22 75.51000213623047 75.25 75.76000213623047 74.41000366210938 1599386 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
124368 2017-06-24 75.0999984741211 75.69999694824219 75.83000183105469 74.91000366210938 1390598 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
124369 2017-06-27 75.9800033569336 75.94999694824219 76.44999694824219 75.7300033569336 1341540 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
124371 2017-06-29 74.0 73.80000305175781 74.08000183105469 72.5199966430664 2237554 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
124373 2017-07-01 72.22000122070312 72.0 72.94000244140625 72.0 2020251 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
124374 2017-07-04 72.72000122070312 73.0999984741211 73.31999969482422 72.44999694824219 1203565 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
124376 2017-07-06 72.9800033569336 73.91000366210938 73.97000122070312 72.91999816894531 1634111 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
124378 2017-07-08 74.0999984741211 74.0999984741211 74.72000122070312 73.9800033569336 1455702 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
124379 2017-07-11 74.29000091552734 74.36000061035156 74.69999694824219 73.73999786376953 918705 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
124381 2017-07-13 74.68000030517578 74.63999938964844 74.87000274658203 73.94999694824219 1783606 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
124383 2017-07-15 74.86000061035156 74.55999755859375 74.95999908447266 73.9800033569336 1282579 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
124384 2017-07-18 74.55999755859375 73.63999938964844 74.6500015258789 73.5999984741211 1364245 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
124386 2017-07-20 72.8499984741211 73.69000244140625 73.87000274658203 72.12000274658203 1678068 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
124388 2017-07-22 71.73999786376953 71.37000274658203 72.55000305175781 71.05999755859375 2615668 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
124389 2017-07-25 71.01000213623047 71.62999725341797 72.18000030517578 70.5 1346583 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
124391 2017-07-27 72.3499984741211 74.6500015258789 74.6500015258789 72.2300033569336 2222491 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
124393 2017-07-29 71.91999816894531 72.37999725341797 73.08999633789062 71.79000091552734 2280881 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
124394 2017-08-01 72.22000122070312 70.5999984741211 72.44999694824219 70.5 2298622 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
124396 2017-08-03 72.23999786376953 71.01000213623047 72.38999938964844 70.73999786376953 1526417 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
124398 2017-08-05 71.23999786376953 73.31999969482422 73.55999755859375 70.94999694824219 1756136 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
124399 2017-08-08 73.5999984741211 72.43000030517578 73.70999908447266 72.2300033569336 1207571 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
124401 2017-08-10 71.79000091552734 71.48999786376953 71.80000305175781 70.87999725341797 1606046 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
124403 2017-08-12 70.63999938964844 70.75 71.08000183105469 70.16999816894531 1701738 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
124404 2017-08-15 71.08999633789062 71.72000122070312 71.88999938964844 71.0 931951 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
124406 2017-08-17 72.55000305175781 72.87999725341797 73.9800033569336 72.51000213623047 1481599 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
124408 2017-08-19 71.77999877929688 71.5 71.77999877929688 70.79000091552734 1858123 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
124409 2017-08-22 71.31999969482422 70.83999633789062 71.37999725341797 70.38999938964844 1230288 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
124411 2017-08-24 71.2699966430664 70.80999755859375 71.45999908447266 70.62999725341797 856121 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
124413 2017-08-26 70.5 70.86000061035156 71.5199966430664 70.37000274658203 1122032 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
124414 2017-08-29 70.55999755859375 70.16999816894531 70.68000030517578 69.86000061035156 635646 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
124416 2017-08-31 69.25 69.80999755859375 69.87000274658203 68.87000274658203 1060053 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
124418 2017-09-02 72.08000183105469 71.30000305175781 72.80000305175781 71.23999786376953 1721058 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
124419 2017-09-05 70.69999694824219 71.08999633789062 71.36000061035156 70.56999969482422 532563 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
124421 2017-09-07 70.81999969482422 71.41000366210938 71.48999786376953 70.45999908447266 1181595 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
124423 2017-09-09 70.16999816894531 70.5 70.51000213623047 69.5199966430664 1252913 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
124424 2017-09-12 70.9000015258789 70.81999969482422 71.62999725341797 70.73999786376953 1315227 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
124426 2017-09-14 70.55000305175781 70.94999694824219 71.0 70.3499984741211 1529955 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
124428 2017-09-16 70.87000274658203 72.0 72.0 70.86000061035156 5935680 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
124429 2017-09-19 72.38999938964844 73.5999984741211 73.7300033569336 72.13999938964844 1712269 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
124431 2017-09-21 73.5 74.58999633789062 74.58999633789062 73.44000244140625 1528932 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
124433 2017-09-23 76.87000274658203 77.33999633789062 77.95999908447266 76.19999694824219 2421931 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
124434 2017-09-26 77.5 77.83999633789062 78.8499984741211 77.4800033569336 1800310 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
124436 2017-09-28 78.69999694824219 80.37000274658203 80.37000274658203 78.63999938964844 2202550 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
124438 2017-09-30 79.94999694824219 80.41000366210938 80.41000366210938 79.58000183105469 2099116 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
124439 2017-10-03 80.33000183105469 80.5999984741211 80.75 80.13999938964844 1355099 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
124441 2017-10-05 81.55999755859375 82.13999938964844 82.13999938964844 81.11000061035156 1593589 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
124443 2017-10-07 81.70999908447266 81.2699966430664 82.08000183105469 81.19999694824219 1912323 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
124444 2017-10-10 79.5 79.44000244140625 80.37000274658203 78.73999786376953 3248461 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
124446 2017-10-12 78.4000015258789 77.98999786376953 78.55000305175781 77.52999877929688 2461122 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
124448 2017-10-14 77.04000091552734 77.19999694824219 78.02999877929688 76.93000030517578 1691200 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
124449 2017-10-17 77.0 77.06999969482422 77.3499984741211 76.16999816894531 1634343 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
124451 2017-10-19 80.72000122070312 81.13999938964844 81.2300033569336 79.94999694824219 1707224 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
124453 2017-10-21 81.05999755859375 80.72000122070312 81.2699966430664 80.22000122070312 1511806 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
124454 2017-10-24 80.63999938964844 81.29000091552734 81.87999725341797 80.33000183105469 944252 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
124456 2017-10-26 82.83999633789062 83.47000122070312 84.33000183105469 82.30999755859375 1994221 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
124458 2017-10-28 86.47000122070312 86.55999755859375 88.2300033569336 85.9000015258789 3112118 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
124460 2017-11-01 85.75 87.75 89.12000274658203 85.43000030517578 3090345 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
124462 2017-11-03 86.27999877929688 86.41000366210938 86.94000244140625 85.77999877929688 1704866 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
124464 2017-11-07 86.8499984741211 86.62000274658203 87.2300033569336 86.52999877929688 1130253 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
124466 2017-11-09 86.5999984741211 85.45999908447266 87.5 84.9000015258789 1554544 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
124468 2017-11-11 84.0999984741211 83.72000122070312 84.6500015258789 83.25 1564466 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
124470 2017-11-15 83.19999694824219 83.54000091552734 84.33999633789062 82.97000122070312 1522192 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
124472 2017-11-17 86.16000366210938 85.48999786376953 86.16000366210938 84.83000183105469 1517840 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
124474 2017-11-21 84.70999908447266 85.19999694824219 85.56999969482422 84.3499984741211 1115602 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
124476 2017-11-23 85.86000061035156 85.33000183105469 86.38999938964844 85.2699966430664 1315358 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
124478 2017-11-25 85.7300033569336 85.80000305175781 86.33000183105469 85.37999725341797 951963 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
124480 2017-11-29 85.7300033569336 86.83000183105469 86.83000183105469 85.12000274658203 1218089 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
124482 2017-12-01 87.36000061035156 87.29000091552734 87.68000030517578 86.87999725341797 2159043 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
124484 2017-12-05 87.08999633789062 87.87000274658203 88.4800033569336 87.05999755859375 1741336 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
124486 2017-12-07 87.81999969482422 88.86000061035156 89.05999755859375 87.45999908447266 1315476 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
124488 2017-12-09 88.69999694824219 87.7699966430664 88.69999694824219 87.38999938964844 1264048 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
124490 2017-12-13 86.38999938964844 87.2300033569336 87.31999969482422 85.61000061035156 1181693 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
124492 2017-12-15 86.4800033569336 85.33999633789062 86.52999877929688 85.11000061035156 1742549 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
124494 2017-12-19 85.93000030517578 86.52999877929688 86.76000213623047 85.5999984741211 1338531 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
124496 2017-12-21 85.5199966430664 84.80000305175781 86.41999816894531 84.66999816894531 1499463 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
124498 2017-12-23 84.68000030517578 84.55000305175781 85.33000183105469 84.55000305175781 873485 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
124500 2017-12-29 85.2300033569336 83.9000015258789 85.2300033569336 83.58000183105469 1023344 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
124502 2018-01-03 83.02999877929688 82.75 83.4800033569336 82.22000122070312 1370065 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
124504 2018-01-05 84.19000244140625 85.81999969482422 86.08999633789062 84.19000244140625 1796349 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
124506 2018-01-09 85.83000183105469 86.62000274658203 86.62000274658203 85.80000305175781 1299206 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
124508 2018-01-11 86.8499984741211 90.2699966430664 90.27999877929688 86.52999877929688 2630181 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
124510 2018-01-13 90.41000366210938 90.4000015258789 90.75 89.9000015258789 1301019 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
124512 2018-01-17 89.9000015258789 89.97000122070312 90.2699966430664 89.6500015258789 1565132 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
124514 2018-01-19 90.48999786376953 90.4000015258789 92.55999755859375 90.0199966430664 2656032 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
124516 2018-01-23 93.0 93.25 93.5199966430664 92.61000061035156 1866217 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
124518 2018-01-25 92.05999755859375 90.5 92.33999633789062 90.4800033569336 1762157 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
124520 2018-01-27 88.26000213623047 89.55999755859375 89.76000213623047 88.06999969482422 1688553 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
124522 2018-01-31 90.12000274658203 89.80000305175781 90.91999816894531 89.33000183105469 1312769 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
124524 2018-02-02 93.0999984741211 91.16999816894531 93.19999694824219 90.7300033569336 1962691 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
124526 2018-02-06 87.19000244140625 86.5999984741211 87.19000244140625 85.31999969482422 2275453 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
124528 2018-02-08 86.05999755859375 88.4000015258789 88.45999908447266 85.11000061035156 2624500 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
124530 2018-02-10 84.91000366210938 83.54000091552734 85.44000244140625 82.0199966430664 3548261 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
124532 2018-02-14 82.5199966430664 83.1500015258789 84.01000213623047 82.45999908447266 2115440 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
124534 2018-02-16 90.5 92.81999969482422 93.47000122070312 89.77999877929688 5856239 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
124536 2018-02-20 95.52999877929688 94.88999938964844 96.25 94.44999694824219 1575164 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
124538 2018-02-22 97.47000122070312 97.66000366210938 97.86000061035156 96.9000015258789 2045573 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
124540 2018-02-24 97.94000244140625 98.30000305175781 98.30000305175781 97.33000183105469 1401492 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
124542 2018-02-28 99.05000305175781 98.70999908447266 99.97000122070312 98.3499984741211 2301316 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
124544 2018-03-02 98.16999816894531 97.0999984741211 98.79000091552734 96.13999938964844 1760776 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
124546 2018-03-06 93.4800033569336 95.75 95.98999786376953 93.33999633789062 1883059 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
124548 2018-03-08 95.69999694824219 95.72000122070312 96.54000091552734 95.19999694824219 1496982 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
124550 2018-03-10 96.83999633789062 98.33000183105469 98.54000091552734 96.66000366210938 1667528 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
124552 2018-03-14 96.27999877929688 95.66000366210938 97.2699966430664 95.16000366210938 1460828 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
124554 2018-03-16 96.0 96.83999633789062 97.2300033569336 95.44999694824219 1492138 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
124556 2018-03-20 96.0 94.43000030517578 96.13999938964844 93.95999908447266 1413271 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
124558 2018-03-22 96.2699966430664 95.51000213623047 96.30999755859375 94.75 1306085 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
124560 2018-03-24 93.55000305175781 92.91999816894531 94.30000305175781 91.87000274658203 2232114 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
124561 2018-03-27 92.93000030517578 92.87999725341797 93.77999877929688 92.08000183105469 2131370 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
124563 2018-03-29 93.88999938964844 93.9800033569336 94.41000366210938 92.62000274658203 2342711 2025-10-09 00:05 2025-10-09 00:05
124564 2018-03-30 94.4800033569336 93.80000305175781 95.06999969482422 93.62000274658203 1787075 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
124565 2018-04-04 92.87999725341797 93.5999984741211 94.05000305175781 91.55000305175781 1394820 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
124567 2018-04-06 94.62000274658203 94.87000274658203 94.91999816894531 94.22000122070312 2241922 2025-10-09 00:05 2025-10-09 00:05
124568 2018-04-07 94.76000213623047 94.4000015258789 94.7699966430664 93.93000030517578 1010680 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
124569 2018-04-10 94.4000015258789 94.4000015258789 95.27999877929688 94.11000061035156 1161885 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
124571 2018-04-12 95.37999725341797 92.43000030517578 95.58999633789062 92.12000274658203 1961582 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
124573 2018-04-14 93.0 91.5 94.12000274658203 90.94999694824219 1848098 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
124574 2018-04-17 90.27999877929688 90.37999725341797 91.66999816894531 90.2300033569336 1286645 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
124576 2018-04-19 93.5 94.5999984741211 94.76000213623047 93.2300033569336 1595107 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
124578 2018-04-21 95.02999877929688 94.16999816894531 95.62999725341797 94.02999877929688 1970111 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
124579 2018-04-24 94.29000091552734 96.16000366210938 96.33999633789062 94.08999633789062 1359855 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
124581 2018-04-26 95.77999877929688 94.97000122070312 96.02999877929688 92.81999969482422 2341877 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
124583 2018-04-28 95.04000091552734 96.93000030517578 97.94999694824219 93.7300033569336 2169494 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
124584 2018-05-01 96.8499984741211 97.4000015258789 98.26000213623047 96.47000122070312 2148527 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
124585 2018-05-03 97.98999786376953 98.06999969482422 98.52999877929688 96.45999908447266 2075219 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
124587 2018-05-05 98.55999755859375 98.69000244140625 98.87999725341797 97.83999633789062 1300971 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
124588 2018-05-08 98.88999938964844 100.41999816894531 100.41999816894531 98.48999786376953 1173678 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
124590 2018-05-10 99.20999908447266 99.16000366210938 99.55000305175781 98.69999694824219 1342871 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
124592 2018-05-12 99.69999694824219 99.44999694824219 99.81999969482422 98.93000030517578 828606 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
124593 2018-05-15 98.69999694824219 97.08000183105469 98.98999786376953 96.36000061035156 1726805 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
124595 2018-05-17 96.06999969482422 96.38999938964844 96.68000030517578 95.62999725341797 1448715 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
124597 2018-05-19 98.4000015258789 97.83999633789062 98.41999816894531 97.37000274658203 2456175 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
124598 2018-05-22 98.52999877929688 100.81999969482422 100.95999908447266 98.44000244140625 1181880 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
124600 2018-05-24 100.44000244140625 98.95999908447266 100.86000061035156 98.56999969482422 1350053 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
124602 2018-05-26 99.0999984741211 98.20999908447266 99.81999969482422 97.54000091552734 1281193 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
124603 2018-05-29 98.9800033569336 97.19999694824219 99.54000091552734 97.0 733763 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
124605 2018-05-31 97.76000213623047 96.7300033569336 97.76000213623047 96.12000274658203 1276639 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
124607 2018-06-02 98.0199966430664 99.38999938964844 99.66999816894531 97.9800033569336 1498403 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
124608 2018-06-05 100.0 99.55999755859375 100.0 98.69000244140625 1061667 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
124610 2018-06-07 98.73999786376953 100.0 100.0 98.61000061035156 1111330 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
124612 2018-06-09 99.4000015258789 100.9000015258789 101.04000091552734 98.61000061035156 1391071 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
124613 2018-06-12 101.36000061035156 100.9000015258789 101.9000015258789 100.63999938964844 1117898 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
124615 2018-06-14 100.5 100.18000030517578 100.95999908447266 99.61000061035156 1087974 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
124617 2018-06-16 105.0 103.5999984741211 106.5 103.5999984741211 2914883 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
124618 2018-06-19 103.5199966430664 101.9000015258789 103.5199966430664 100.33999633789062 1274617 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
124620 2018-06-21 100.76000213623047 99.87999725341797 101.08000183105469 99.81999969482422 1359803 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
124622 2018-06-23 99.62000274658203 100.63999938964844 100.77999877929688 99.41000366210938 1430276 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
124623 2018-06-26 99.94999694824219 96.86000061035156 100.27999877929688 96.86000061035156 1074718 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
124625 2018-06-28 96.41000366210938 99.0999984741211 99.66000366210938 94.56999969482422 1779672 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
124627 2018-06-30 99.94999694824219 100.26000213623047 101.16000366210938 99.8499984741211 1495038 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
124628 2018-07-03 97.6500015258789 97.70999908447266 99.11000061035156 97.02999877929688 1658934 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
124630 2018-07-05 98.08000183105469 98.0 98.19000244140625 97.0 790159 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
124632 2018-07-07 97.75 98.5 98.94000244140625 97.73999786376953 1425002 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
124633 2018-07-10 99.05000305175781 99.4000015258789 99.68000030517578 98.83000183105469 935699 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
124635 2018-07-12 102.69999694824219 103.13999938964844 103.86000061035156 102.12000274658203 1448989 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
124637 2018-07-14 105.5 107.4000015258789 107.83999633789062 105.5 1704796 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
124638 2018-07-17 107.12000274658203 106.94000244140625 107.72000122070312 106.80000305175781 818357 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
124640 2018-07-19 107.83999633789062 107.19999694824219 109.0999984741211 107.13999938964844 1338633 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
124642 2018-07-21 107.77999877929688 105.76000213623047 108.04000091552734 104.62000274658203 1932871 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
124643 2018-07-24 105.05999755859375 105.41999816894531 105.94000244140625 104.76000213623047 812845 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
124645 2018-07-26 106.05999755859375 104.9000015258789 106.68000030517578 104.62000274658203 1352553 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
124647 2018-07-28 109.0199966430664 109.19999694824219 109.27999877929688 107.30000305175781 1437079 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
124648 2018-07-31 108.95999908447266 107.08000183105469 108.95999908447266 107.04000091552734 872564 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
124650 2018-08-02 106.12000274658203 106.5999984741211 107.36000061035156 105.91999816894531 871755 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
124652 2018-08-04 106.83999633789062 107.76000213623047 107.9800033569336 106.27999877929688 855302 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
124653 2018-08-07 107.95999908447266 107.81999969482422 109.58000183105469 107.33999633789062 890035 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
124655 2018-08-09 109.31999969482422 107.9000015258789 109.62000274658203 107.77999877929688 792973 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
124657 2018-08-11 107.62000274658203 107.5199966430664 108.19999694824219 107.04000091552734 1240233 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
124658 2018-08-14 107.4000015258789 108.0999984741211 108.80000305175781 107.37999725341797 747303 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
124660 2018-08-16 108.19999694824219 105.22000122070312 108.77999877929688 104.95999908447266 1494385 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
124662 2018-08-18 108.0 107.72000122070312 108.68000030517578 106.91999816894531 641480 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
124663 2018-08-21 107.9800033569336 107.87999725341797 108.45999908447266 107.54000091552734 628975 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
124665 2018-08-23 107.5 107.31999969482422 108.0 107.04000091552734 1008537 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
124667 2018-08-25 107.9000015258789 107.5 108.0 107.05999755859375 929551 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
124668 2018-08-28 108.19999694824219 108.0 108.26000213623047 107.27999877929688 1003751 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
124670 2018-08-30 109.33999633789062 110.05999755859375 110.87999725341797 109.19999694824219 1146675 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
124672 2018-09-01 108.80000305175781 106.26000213623047 108.80000305175781 106.19999694824219 1479511 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
124673 2018-09-04 106.04000091552734 107.5 107.69999694824219 105.94000244140625 595428 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
124675 2018-09-06 105.08000183105469 103.0 105.27999877929688 103.0 1386865 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
124677 2018-09-08 104.80000305175781 104.83999633789062 105.63999938964844 103.86000061035156 895199 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
124678 2018-09-11 104.5 104.80000305175781 105.72000122070312 103.91999816894531 766076 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
124680 2018-09-13 107.13999938964844 106.69999694824219 107.5999984741211 105.73999786376953 839003 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
124682 2018-09-15 106.5999984741211 106.19999694824219 106.77999877929688 105.12000274658203 673082 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
124683 2018-09-18 106.0199966430664 106.30000305175781 106.95999908447266 105.72000122070312 783738 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
124685 2018-09-20 105.0 106.36000061035156 106.68000030517578 104.58000183105469 759543 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
124687 2018-09-22 106.4800033569336 106.80000305175781 107.18000030517578 105.4800033569336 2857242 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
124688 2018-09-25 106.4800033569336 105.9800033569336 106.76000213623047 105.26000213623047 914960 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
124690 2018-09-27 105.4000015258789 108.4800033569336 108.4800033569336 104.80000305175781 1980047 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
124692 2018-09-29 108.5 108.18000030517578 109.16000366210938 106.94000244140625 1341147 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
124693 2018-10-02 108.68000030517578 107.4000015258789 108.73999786376953 107.0999984741211 805992 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
124695 2018-10-04 106.23999786376953 107.05999755859375 107.33999633789062 105.83999633789062 1167252 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
124697 2018-10-06 105.5999984741211 104.0 106.30000305175781 104.0 1067060 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
124698 2018-10-09 104.33999633789062 103.62000274658203 105.95999908447266 102.16000366210938 1610463 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
124700 2018-10-11 102.69999694824219 98.98999786376953 103.0999984741211 98.9000015258789 1831247 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
124702 2018-10-13 99.0 100.26000213623047 101.44000244140625 98.01000213623047 2510746 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
124703 2018-10-16 99.13999938964844 97.80999755859375 100.22000122070312 97.80999755859375 1822785 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
124705 2018-10-18 102.23999786376953 100.86000061035156 102.62000274658203 100.18000030517578 1286634 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
124707 2018-10-20 99.79000091552734 97.94999694824219 101.44000244140625 97.05000305175781 2488856 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
124708 2018-10-23 98.33999633789062 96.30999755859375 98.87999725341797 96.30999755859375 1441080 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
124710 2018-10-25 95.26000213623047 95.30999755859375 96.94999694824219 93.51000213623047 2651513 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
124712 2018-10-27 96.87999725341797 96.1500015258789 96.87999725341797 91.5199966430664 3184210 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
124714 2018-10-31 96.4800033569336 93.9000015258789 97.08000183105469 92.23999786376953 2644992 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
124716 2018-11-02 97.63999938964844 96.5 98.2300033569336 96.0 1878563 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
124718 2018-11-06 96.01000213623047 95.37999725341797 96.4000015258789 94.73999786376953 1217718 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
124720 2018-11-08 96.4000015258789 96.08999633789062 97.12999725341797 95.44999694824219 1152082 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
124722 2018-11-10 95.44999694824219 94.68000030517578 95.51000213623047 94.0199966430664 1236728 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
124724 2018-11-14 94.56999969482422 96.41999816894531 96.8499984741211 94.55000305175781 1377906 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
124726 2018-11-16 96.36000061035156 93.86000061035156 96.48999786376953 93.2699966430664 1396280 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
124728 2018-11-20 92.9000015258789 92.56999969482422 93.95999908447266 92.41000366210938 1260960 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
124730 2018-11-22 91.9800033569336 93.16999816894531 93.20999908447266 90.7300033569336 1473760 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
124732 2018-11-24 92.13999938964844 93.41000366210938 93.63999938964844 92.13999938964844 901392 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
124734 2018-11-28 93.83000183105469 93.69999694824219 94.16000366210938 93.16000366210938 1306476 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
124736 2018-11-30 94.0 94.86000061035156 95.41999816894531 93.97000122070312 1819874 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
124738 2018-12-04 97.2699966430664 95.69999694824219 97.30000305175781 95.05999755859375 1246570 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
124740 2018-12-06 93.11000061035156 92.30999755859375 93.51000213623047 92.02999877929688 1192729 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
124742 2018-12-08 90.05000305175781 89.06999969482422 90.86000061035156 89.06999969482422 1425234 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
124744 2018-12-12 88.08000183105469 88.5999984741211 89.8499984741211 87.44000244140625 1605717 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
124746 2018-12-14 91.56999969482422 89.97000122070312 92.30000305175781 89.7300033569336 1739620 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
124748 2018-12-18 88.43000030517578 87.6500015258789 88.9000015258789 86.95999908447266 1315537 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
124750 2018-12-20 88.83000183105469 87.19999694824219 88.98999786376953 87.04000091552734 1731092 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
124752 2018-12-22 82.75 83.0999984741211 84.20999908447266 82.05000305175781 3670837 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
124754 2018-12-28 82.91999816894531 82.0999984741211 83.7300033569336 81.05999755859375 1611466 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
124756 2019-01-01 83.83000183105469 83.95999908447266 84.22000122070312 83.2699966430664 426473 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
124758 2019-01-04 83.33000183105469 81.20999908447266 83.75 77.5 1955259 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
124760 2019-01-08 85.95999908447266 83.55999755859375 86.94999694824219 82.63999938964844 1428948 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
124762 2019-01-10 88.5 89.68000030517578 90.54000091552734 87.68000030517578 2365398 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
124764 2019-01-12 89.91999816894531 88.37999725341797 90.0 88.19000244140625 1184652 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
124766 2019-01-16 90.5 92.30999755859375 92.5 90.41999816894531 1870631 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
124768 2019-01-18 91.69999694824219 91.76000213623047 92.33999633789062 90.86000061035156 1196890 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
124770 2019-01-22 93.26000213623047 94.5 94.5 93.01000213623047 735952 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
124772 2019-01-24 93.97000122070312 93.80999755859375 95.27999877929688 93.30999755859375 1265183 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
124774 2019-01-26 96.0 96.51000213623047 97.12000274658203 95.5999984741211 1575939 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
124776 2019-01-30 95.77999877929688 96.05000305175781 96.88999938964844 95.25 919305 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
124778 2019-02-01 100.0 100.22000122070312 100.45999908447266 99.12000274658203 2125869 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
124780 2019-02-05 101.19999694824219 101.4000015258789 102.0199966430664 100.73999786376953 986555 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
124782 2019-02-07 102.0199966430664 102.08000183105469 102.18000030517578 101.08000183105469 892011 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
124784 2019-02-09 99.83000183105469 99.94000244140625 101.33999633789062 98.05000305175781 1262531 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
124786 2019-02-13 102.9800033569336 102.77999877929688 103.45999908447266 102.44000244140625 1384956 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
124788 2019-02-15 108.0 107.18000030517578 110.94000244140625 107.18000030517578 3418594 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
124790 2019-02-19 111.16000366210938 111.26000213623047 111.91999816894531 110.63999938964844 1336861 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
124792 2019-02-21 111.0199966430664 111.12000274658203 111.4000015258789 110.4000015258789 1530872 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
124794 2019-02-23 111.73999786376953 113.69999694824219 113.81999969482422 111.62000274658203 1662516 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
124796 2019-02-27 113.0 113.12000274658203 113.44000244140625 112.55999755859375 1162067 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
124798 2019-03-01 113.26000213623047 113.5999984741211 113.83999633789062 112.9000015258789 1473561 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
124800 2019-03-05 114.30000305175781 114.0199966430664 114.9000015258789 113.68000030517578 1133867 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
124802 2019-03-07 112.83999633789062 113.72000122070312 113.94000244140625 112.81999969482422 1035032 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
124804 2019-03-09 110.91999816894531 111.5199966430664 111.91999816894531 109.30000305175781 1678207 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
124806 2019-03-13 114.0999984741211 114.58000183105469 114.68000030517578 112.69999694824219 1614290 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
124808 2019-03-15 117.0199966430664 117.0 117.23999786376953 115.30000305175781 1698454 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
124810 2019-03-19 118.0 118.0 118.08000183105469 116.95999908447266 974655 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
124812 2019-03-21 118.72000122070312 117.86000061035156 119.27999877929688 117.41999816894531 1651569 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
124814 2019-03-23 119.44000244140625 114.5999984741211 119.44000244140625 114.5999984741211 1548212 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
124816 2019-03-27 114.87999725341797 116.33999633789062 117.30000305175781 114.87999725341797 1254958 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
124818 2019-03-29 115.12000274658203 116.26000213623047 116.63999938964844 115.0999984741211 950323 2025-10-09 00:05 2025-10-09 00:05
124819 2019-03-30 116.94000244140625 117.9000015258789 118.19999694824219 116.5999984741211 1220119 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
124820 2019-04-02 118.9000015258789 117.76000213623047 119.12000274658203 117.18000030517578 962091 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
124822 2019-04-04 118.80000305175781 118.54000091552734 119.0 117.72000122070312 1214807 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
124824 2019-04-06 118.0 118.68000030517578 119.22000122070312 117.5999984741211 1614315 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
124825 2019-04-09 118.87999725341797 120.73999786376953 121.22000122070312 118.55999755859375 1502349 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
124827 2019-04-11 118.22000122070312 116.5 119.04000091552734 116.5 1420843 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
124829 2019-04-13 117.54000091552734 118.5999984741211 119.73999786376953 117.26000213623047 935016 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
124830 2019-04-16 117.77999877929688 117.23999786376953 117.80000305175781 116.69999694824219 702766 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
124832 2019-04-18 117.58000183105469 119.04000091552734 119.45999908447266 117.0999984741211 1333637 2025-10-09 00:05 2025-10-09 00:05
124833 2019-04-19 119.0 120.23999786376953 120.63999938964844 118.18000030517578 2066169 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
124834 2019-04-24 120.44000244140625 122.80000305175781 122.80000305175781 119.33999633789062 1424239 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
124836 2019-04-26 122.23999786376953 121.9000015258789 122.68000030517578 121.22000122070312 891406 2025-10-09 00:05 2025-10-09 00:05
124837 2019-04-27 122.4000015258789 121.86000061035156 123.05999755859375 121.19999694824219 1018510 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
124838 2019-04-30 122.0 123.0199966430664 123.5199966430664 121.5199966430664 1069541 2025-10-09 00:05 2025-10-09 00:05
124839 2019-05-01 123.9800033569336 121.87999725341797 124.0 120.80000305175781 1391362 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
124840 2019-05-03 120.66000366210938 119.9800033569336 121.58000183105469 119.68000030517578 1602622 2025-10-09 00:05 2025-10-09 00:05
124841 2019-05-04 119.23999786376953 119.55999755859375 120.69999694824219 119.18000030517578 919711 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
124842 2019-05-07 117.0199966430664 119.69999694824219 119.83999633789062 115.05999755859375 943587 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
124844 2019-05-09 117.68000030517578 118.80000305175781 119.27999877929688 116.94000244140625 1135884 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
124846 2019-05-11 117.5 117.5 118.36000061035156 116.5199966430664 1146292 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
124847 2019-05-14 117.04000091552734 115.5199966430664 117.23999786376953 114.81999969482422 1187754 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
124849 2019-05-16 119.05999755859375 120.87999725341797 120.87999725341797 118.08000183105469 1225273 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
124851 2019-05-18 122.45999908447266 121.0 122.81999969482422 120.5 1346495 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
124852 2019-05-21 120.72000122070312 119.08000183105469 121.18000030517578 118.23999786376953 880698 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
124854 2019-05-23 118.19999694824219 118.22000122070312 118.36000061035156 117.36000061035156 841620 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
124856 2019-05-25 115.58000183105469 116.54000091552734 117.5 115.45999908447266 941761 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
124857 2019-05-28 117.77999877929688 116.83999633789062 118.0 116.5 314712 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
124859 2019-05-30 115.95999908447266 114.37999725341797 116.44000244140625 113.12000274658203 1460847 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
124861 2019-06-01 113.5999984741211 114.86000061035156 114.87999725341797 112.5999984741211 1422449 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
124862 2019-06-04 113.69999694824219 117.16000366210938 117.16000366210938 112.86000061035156 1158939 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
124864 2019-06-06 118.22000122070312 118.69999694824219 119.86000061035156 117.77999877929688 1234756 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
124866 2019-06-08 118.4000015258789 120.91999816894531 122.44000244140625 118.05999755859375 1199498 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
124867 2019-06-11 121.94000244140625 121.05999755859375 122.0 120.16000366210938 507749 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
124869 2019-06-13 122.18000030517578 122.27999877929688 123.16000366210938 121.0 924062 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
124871 2019-06-15 122.76000213623047 122.41999816894531 122.94000244140625 121.04000091552734 873534 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
124872 2019-06-18 122.83999633789062 125.0 125.13999938964844 122.4000015258789 1368430 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
124874 2019-06-20 125.5999984741211 123.0 125.76000213623047 122.55999755859375 1646889 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
124876 2019-06-22 123.27999877929688 122.77999877929688 124.9800033569336 122.76000213623047 2456772 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
124877 2019-06-25 122.55999755859375 123.26000213623047 123.44000244140625 122.4000015258789 839580 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
124879 2019-06-27 125.0 125.54000091552734 126.0 124.5 1028633 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
124881 2019-06-29 123.66000366210938 124.68000030517578 125.0 123.22000122070312 1108817 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
124882 2019-07-02 123.5 124.30000305175781 126.08000183105469 123.5 849429 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
124884 2019-07-04 124.27999877929688 125.63999938964844 126.04000091552734 123.81999969482422 675445 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
124886 2019-07-06 124.54000091552734 124.58000183105469 125.19999694824219 123.69999694824219 724073 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
124887 2019-07-09 124.19999694824219 123.91999816894531 124.41999816894531 123.0 788487 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
124889 2019-07-11 124.83999633789062 125.83999633789062 127.62000274658203 124.5 1016895 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
124891 2019-07-13 126.27999877929688 127.68000030517578 128.0399932861328 125.12000274658203 1023854 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
124892 2019-07-16 128.5800018310547 129.1999969482422 129.89999389648438 128.13999938964844 973647 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
124894 2019-07-18 130.9600067138672 131.9600067138672 132.32000732421875 130.8800048828125 1084788 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
124896 2019-07-20 132.44000244140625 131.5 133.86000061035156 131.0399932861328 1110654 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
124897 2019-07-23 131.1999969482422 130.75999450683594 131.67999267578125 130.3800048828125 909190 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
124899 2019-07-25 132.63999938964844 131.9600067138672 133.36000061035156 131.5 891454 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
124901 2019-07-27 131.52000427246094 131.0 131.8000030517578 130.82000732421875 787658 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
124902 2019-07-30 130.44000244140625 130.0800018310547 131.32000732421875 130.0800018310547 767765 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
124904 2019-08-01 130.0 128.05999755859375 130.5 126.73999786376953 1547913 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
124906 2019-08-03 126.4000015258789 123.33999633789062 126.72000122070312 122.95999908447266 2475378 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
124907 2019-08-06 122.72000122070312 120.69999694824219 123.19999694824219 120.0 2089151 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
124909 2019-08-08 120.81999969482422 122.0 123.05999755859375 120.13999938964844 1497201 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
124911 2019-08-10 126.5999984741211 125.12000274658203 126.5999984741211 124.5 993641 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
124912 2019-08-13 126.0 125.19999694824219 127.37999725341797 124.86000061035156 728771 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
124914 2019-08-15 126.18000030517578 121.83999633789062 126.19999694824219 121.54000091552734 1330499 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
124916 2019-08-17 123.22000122070312 123.0199966430664 123.73999786376953 121.66000366210938 1119050 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
124917 2019-08-20 124.26000213623047 124.77999877929688 126.54000091552734 124.0999984741211 950546 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
124919 2019-08-22 126.5 128.0 128.3000030517578 126.23999786376953 698994 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
124921 2019-08-24 124.86000061035156 122.62000274658203 125.4000015258789 122.62000274658203 1109352 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
124922 2019-08-27 122.19999694824219 122.83999633789062 123.55999755859375 121.55999755859375 620473 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
124924 2019-08-29 122.19999694824219 121.5999984741211 122.44000244140625 120.4800033569336 645687 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
124926 2019-08-31 125.58000183105469 125.33999633789062 126.19999694824219 125.13999938964844 899281 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
124927 2019-09-03 125.81999969482422 126.0 126.36000061035156 124.83999633789062 489160 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
124929 2019-09-05 125.5999984741211 126.19999694824219 126.33999633789062 124.95999908447266 638872 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
124931 2019-09-07 127.0 126.5999984741211 127.72000122070312 126.16000366210938 840371 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
124932 2019-09-10 126.54000091552734 126.83999633789062 127.0199966430664 125.66000366210938 752032 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
124934 2019-09-12 123.04000091552734 123.5 123.72000122070312 122.33999633789062 840873 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
124936 2019-09-14 124.95999908447266 125.5 126.08000183105469 124.26000213623047 1176707 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
124937 2019-09-17 121.0 121.23999786376953 122.05999755859375 118.72000122070312 1617882 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
124939 2019-09-19 121.9000015258789 122.81999969482422 122.81999969482422 121.19999694824219 983968 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
124941 2019-09-21 123.4800033569336 120.0999984741211 123.69999694824219 119.62000274658203 3206085 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
124942 2019-09-24 120.19999694824219 119.80000305175781 120.87999725341797 117.5 1406075 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
124944 2019-09-26 118.19999694824219 120.95999908447266 120.95999908447266 117.87999725341797 1277126 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
124946 2019-09-28 119.80000305175781 119.0 120.0 118.33999633789062 1304700 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
124947 2019-10-01 119.36000061035156 119.19999694824219 119.55999755859375 118.31999969482422 1268603 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
124949 2019-10-03 116.76000213623047 114.36000061035156 117.16000366210938 114.36000061035156 1574583 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
124951 2019-10-05 119.87999725341797 117.77999877929688 119.9800033569336 117.23999786376953 1239220 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
124952 2019-10-08 117.77999877929688 117.22000122070312 117.77999877929688 116.18000030517578 789409 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
124954 2019-10-10 117.5 117.37999725341797 118.0 115.27999877929688 1063658 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
124956 2019-10-12 117.54000091552734 118.87999725341797 119.5199966430664 116.80000305175781 1192461 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
124957 2019-10-15 118.27999877929688 118.30000305175781 118.9000015258789 117.62000274658203 647487 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
124959 2019-10-17 119.0999984741211 119.31999969482422 119.9000015258789 118.31999969482422 844506 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
124961 2019-10-19 119.80000305175781 120.4000015258789 120.5 119.16000366210938 1178061 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
124962 2019-10-22 120.37999725341797 122.0 122.18000030517578 119.4800033569336 1082580 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
124964 2019-10-24 120.69999694824219 120.16000366210938 120.81999969482422 118.95999908447266 1055759 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
124966 2019-10-26 123.0 123.5199966430664 123.76000213623047 122.16000366210938 699180 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
124968 2019-10-30 125.18000030517578 125.76000213623047 128.17999267578125 124.54000091552734 1827547 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
124970 2019-11-01 129.97999572753906 128.4199981689453 130.36000061035156 128.13999938964844 1987720 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
124972 2019-11-05 130.3800048828125 130.83999633789062 132.1999969482422 130.0399932861328 1231104 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
124974 2019-11-07 129.97999572753906 131.0399932861328 131.44000244140625 129.32000732421875 1034298 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
124976 2019-11-09 131.5800018310547 132.9600067138672 132.9600067138672 130.89999389648438 1001098 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
124978 2019-11-13 133.1999969482422 134.67999267578125 135.24000549316406 132.63999938964844 1117643 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
124980 2019-11-15 135.86000061035156 135.86000061035156 136.77999877929688 135.0 685658 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
124982 2019-11-19 136.25999450683594 134.39999389648438 136.55999755859375 133.74000549316406 1076652 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
124984 2019-11-21 134.82000732421875 135.10000610351562 135.8000030517578 134.66000366210938 756966 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
124986 2019-11-23 133.9600067138672 133.6999969482422 135.0800018310547 133.5399932861328 710551 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
124988 2019-11-27 134.1999969482422 135.67999267578125 135.72000122070312 134.10000610351562 1458490 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
124990 2019-11-29 133.13999938964844 133.6199951171875 134.05999755859375 132.5 555840 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
124992 2019-12-03 133.86000061035156 129.77999877929688 134.39999389648438 129.77999877929688 1991605 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
124994 2019-12-05 124.66000366210938 127.9800033569336 128.3800048828125 124.5 2347993 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
124996 2019-12-07 127.27999877929688 127.04000091552734 128.27999877929688 126.19999694824219 1126397 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
124998 2019-12-11 124.45999908447266 124.22000122070312 124.5999984741211 122.5199966430664 1488075 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
125000 2019-12-13 124.4000015258789 124.16000366210938 125.22000122070312 123.0 1330270 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
125002 2019-12-17 127.0 129.22000122070312 129.32000732421875 126.55999755859375 1551759 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
125004 2019-12-19 131.47999572753906 130.72000122070312 132.24000549316406 130.36000061035156 1724054 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
125006 2019-12-21 130.74000549316406 131.8800048828125 132.5 130.16000366210938 2250131 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
125008 2019-12-25 133.13999938964844 133.13999938964844 133.5399932861328 132.32000732421875 214381 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
125010 2019-12-31 133.1199951171875 130.0 133.4199981689453 129.9600067138672 847345 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
125012 2020-01-03 132.5800018310547 133.52000427246094 135.72000122070312 132.02000427246094 1254852 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
125014 2020-01-07 132.67999267578125 133.4600067138672 133.82000732421875 131.75999450683594 719626 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
125016 2020-01-09 131.5 134.3800048828125 134.9199981689453 130.5 1281161 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
125018 2020-01-11 134.9199981689453 134.4199981689453 135.02000427246094 134.0800018310547 649571 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
125020 2020-01-15 135.1199951171875 135.10000610351562 136.0 133.13999938964844 1236698 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
125022 2020-01-17 134.1999969482422 133.39999389648438 135.6199951171875 133.3000030517578 912337 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
125024 2020-01-21 136.8000030517578 137.89999389648438 138.25999450683594 136.17999267578125 706794 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
125026 2020-01-23 137.39999389648438 137.97999572753906 139.32000732421875 137.13999938964844 1191568 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
125028 2020-01-25 137.17999267578125 139.0 139.39999389648438 137.10000610351562 1462261 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
125030 2020-01-29 136.0 134.24000549316406 136.89999389648438 133.72000122070312 1433803 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
125032 2020-01-31 134.72000122070312 134.5 135.47999572753906 133.5399932861328 1060153 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
125034 2020-02-04 133.63999938964844 133.67999267578125 134.0800018310547 132.9600067138672 753424 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
125036 2020-02-06 137.32000732421875 136.8800048828125 138.4600067138672 136.16000366210938 1471991 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
125038 2020-02-08 137.02000427246094 136.77999877929688 137.9199981689453 136.3800048828125 905844 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
125040 2020-02-12 138.0 138.0 138.77999877929688 136.89999389648438 976754 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
125042 2020-02-14 134.0 132.8000030517578 138.3000030517578 130.75999450683594 2023142 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
125044 2020-02-18 129.0 130.97999572753906 130.97999572753906 127.05999755859375 1239666 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
125046 2020-02-20 130.75999450683594 131.8000030517578 131.9199981689453 130.17999267578125 1221803 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
125048 2020-02-22 131.24000549316406 130.83999633789062 132.1999969482422 129.60000610351562 1237311 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
125050 2020-02-26 125.55999755859375 123.54000091552734 126.31999969482422 123.5199966430664 2168881 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
125052 2020-02-28 117.55999755859375 115.0 117.83999633789062 113.05999755859375 3604297 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
125054 2020-03-03 110.0 107.62000274658203 111.91999816894531 103.36000061035156 4352851 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
125056 2020-03-05 112.12000274658203 110.95999908447266 112.5 109.94000244140625 2046426 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
125058 2020-03-07 103.9000015258789 99.5 104.9800033569336 99.5 4273436 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
125060 2020-03-11 91.41999816894531 89.62000274658203 96.41000366210938 88.94000244140625 4342684 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
125062 2020-03-13 77.0 71.36000061035156 80.75 70.83999633789062 6948250 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
125064 2020-03-17 66.56999969482422 69.0 70.5199966430664 56.400001525878906 5587845 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
125066 2020-03-19 56.75 49.064998626708984 57.97999954223633 48.119998931884766 7222873 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
125068 2020-03-21 63.650001525878906 63.779998779296875 68.08000183105469 59.560001373291016 6513253 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
125070 2020-03-25 60.0 55.97999954223633 60.369998931884766 54.41999816894531 5917619 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
125072 2020-03-27 60.0 72.29000091552734 75.19000244140625 59.0 6003754 2025-10-09 00:05 2025-10-09 00:05
125073 2020-03-28 72.27999877929688 68.16999816894531 74.73999786376953 65.04000091552734 4577544 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
125074 2020-03-31 67.30999755859375 60.93000030517578 67.4000015258789 60.369998931884766 3942743 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
125076 2020-04-02 58.0 52.20000076293945 58.79999923706055 52.099998474121094 5473512 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
125078 2020-04-04 50.560001373291016 49.505001068115234 51.900001525878906 49.505001068115234 3611057 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
125079 2020-04-07 53.54999923706055 53.529998779296875 54.88999938964844 50.90999984741211 4536814 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
125081 2020-04-09 56.900001525878906 59.810001373291016 59.810001373291016 54.630001068115234 3689182 2025-10-09 00:05 2025-10-09 00:05
125082 2020-04-10 62.5 61.0 63.20000076293945 57.150001525878906 5865210 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
125083 2020-04-15 61.65999984741211 60.0 62.029998779296875 59.209999084472656 3251938 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
125085 2020-04-17 56.4900016784668 53.20000076293945 57.0 52.619998931884766 3224520 2025-10-09 00:05 2025-10-09 00:05
125086 2020-04-18 58.5 56.79999923706055 58.70000076293945 55.11000061035156 4630925 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
125087 2020-04-21 57.54999923706055 55.619998931884766 57.97999954223633 54.810001373291016 2355583 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
125089 2020-04-23 52.5 53.529998779296875 53.790000915527344 51.70000076293945 2009235 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
125091 2020-04-25 53.540000915527344 52.34000015258789 53.66999816894531 52.02000045776367 2081357 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
125092 2020-04-28 52.9900016784668 51.06999969482422 53.22999954223633 50.150001525878906 3745637 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
125094 2020-04-30 53.20000076293945 58.38999938964844 58.459999084472656 51.599998474121094 4838851 2025-10-09 00:05 2025-10-09 00:05
125095 2020-05-01 60.0 57.880001068115234 65.26000213623047 57.04999923706055 5434805 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
125096 2020-05-05 55.0 55.0 55.689998626708984 52.709999084472656 3824066 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
125098 2020-05-07 55.900001525878906 53.70000076293945 56.400001525878906 53.36000061035156 2373641 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
125100 2020-05-09 56.779998779296875 56.06999969482422 57.7400016784668 55.40999984741211 1293610 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
125101 2020-05-12 56.529998779296875 54.5 56.68000030517578 53.40999984741211 2054691 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
125103 2020-05-14 51.0 49.599998474121094 51.52000045776367 49.119998931884766 3583071 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
125105 2020-05-16 50.119998931884766 49.310001373291016 50.900001525878906 48.60499954223633 2592698 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
125106 2020-05-19 50.02000045776367 55.34000015258789 55.34000015258789 49.810001373291016 3792875 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
125108 2020-05-21 53.84000015258789 55.04999923706055 55.08000183105469 51.5099983215332 2979573 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
125110 2020-05-23 54.0 54.040000915527344 55.279998779296875 52.91999816894531 3006906 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
125111 2020-05-26 54.970001220703125 58.63999938964844 58.880001068115234 54.5099983215332 3477619 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
125113 2020-05-28 63.4900016784668 61.130001068115234 64.2699966430664 60.720001220703125 4407751 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
125115 2020-05-30 59.380001068115234 56.70000076293945 59.380001068115234 56.70000076293945 3864580 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
125116 2020-06-02 59.18000030517578 59.439998626708984 59.689998626708984 57.65999984741211 2304131 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
125118 2020-06-04 65.41000366210938 68.41000366210938 68.52999877929688 64.5999984741211 5307349 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
125120 2020-06-06 75.30000305175781 80.9800033569336 80.9800033569336 74.86000061035156 9312529 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
125121 2020-06-09 80.5 81.91000366210938 84.94999694824219 78.5999984741211 6926062 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
125123 2020-06-11 77.3499984741211 74.95999908447266 80.0 73.66999816894531 4459277 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
125125 2020-06-13 65.98999786376953 66.94999694824219 71.83999633789062 65.19999694824219 5584757 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
125126 2020-06-16 64.75 68.0 68.43000030517578 63.45000076293945 3675595 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
125128 2020-06-18 70.0 69.75 70.81999969482422 68.30000305175781 3408687 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
125130 2020-06-20 68.80000305175781 68.86000061035156 69.83999633789062 66.94999694824219 5582655 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
125131 2020-06-23 67.87999725341797 67.5 68.69999694824219 65.76000213623047 1590289 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
125133 2020-06-25 66.69999694824219 62.970001220703125 67.41000366210938 62.970001220703125 3412357 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
125135 2020-06-27 64.37000274658203 61.880001068115234 65.48999786376953 61.86000061035156 3309535 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
125136 2020-06-30 60.88999938964844 63.349998474121094 64.41999816894531 60.18000030517578 3287317 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
125138 2020-07-02 63.599998474121094 64.19000244140625 65.63999938964844 60.849998474121094 2876580 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
125140 2020-07-04 66.9800033569336 65.62999725341797 67.66000366210938 64.5999984741211 1574888 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
125141 2020-07-07 67.41999816894531 67.72000122070312 68.45999908447266 66.94000244140625 2437574 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
125143 2020-07-09 66.30999755859375 65.83000183105469 66.9000015258789 64.80000305175781 1977311 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
125145 2020-07-11 62.220001220703125 65.44999694824219 65.80999755859375 62.02000045776367 2412795 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
125146 2020-07-14 66.52999877929688 67.8499984741211 67.9800033569336 66.4000015258789 2148001 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
125148 2020-07-16 67.30000305175781 69.22000122070312 70.73999786376953 66.88999938964844 5094971 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
125150 2020-07-18 66.9000015258789 65.9000015258789 67.08000183105469 65.19000244140625 2228828 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
125151 2020-07-21 66.0 65.70999908447266 67.08999633789062 64.83999633789062 1512486 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
125153 2020-07-23 67.69999694824219 67.11000061035156 68.04000091552734 65.30000305175781 1890217 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
125155 2020-07-25 64.63999938964844 63.93000030517578 64.77999877929688 62.97999954223633 2093318 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
125156 2020-07-28 63.58000183105469 61.91999816894531 63.61000061035156 61.75 2302830 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
125158 2020-07-30 63.459999084472656 62.18000030517578 64.9800033569336 62.18000030517578 1945867 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
125160 2020-08-01 63.08000183105469 62.0099983215332 63.97999954223633 61.810001373291016 2660929 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
125161 2020-08-04 62.33000183105469 63.72999954223633 63.880001068115234 60.779998779296875 2563330 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
125163 2020-08-06 65.93000030517578 67.97000122070312 68.44999694824219 65.91000366210938 1931247 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
125165 2020-08-08 68.25 69.30000305175781 69.4000015258789 67.25 1518079 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
125166 2020-08-11 69.68000030517578 72.05999755859375 72.05999755859375 69.3499984741211 2375364 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
125168 2020-08-13 75.7699966430664 74.91999816894531 75.94999694824219 74.18000030517578 1887397 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
125170 2020-08-15 72.7699966430664 72.11000061035156 72.7699966430664 70.76000213623047 1475525 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
125171 2020-08-18 72.0 71.44000244140625 72.54000091552734 70.55999755859375 1244566 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
125173 2020-08-20 69.13999938964844 70.25 70.33999633789062 68.56999969482422 1257818 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
125175 2020-08-22 70.0 69.08000183105469 70.58000183105469 66.97000122070312 1911917 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
125176 2020-08-25 69.5199966430664 72.0999984741211 72.0999984741211 69.41999816894531 1837871 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
125178 2020-08-27 71.19000244140625 70.23999786376953 71.79000091552734 70.05000305175781 1454869 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
125180 2020-08-29 72.5 71.44000244140625 72.73999786376953 70.91999816894531 1728097 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
125181 2020-09-01 72.0 68.83999633789062 72.41000366210938 68.70999908447266 2212248 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
125183 2020-09-03 70.0 72.08000183105469 72.4800033569336 69.44999694824219 2273300 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
125185 2020-09-05 71.0 69.77999877929688 72.66000366210938 69.18000030517578 2020741 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
125186 2020-09-08 70.5 73.7699966430664 73.7699966430664 70.2699966430664 1687917 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
125188 2020-09-10 69.9800033569336 69.38999938964844 70.31999969482422 68.0 2973903 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
125190 2020-09-12 68.94999694824219 68.81999969482422 69.30999755859375 67.75 1609271 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
125191 2020-09-15 70.04000091552734 71.31999969482422 71.51000213623047 69.55000305175781 1691025 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
125193 2020-09-17 69.51000213623047 70.79000091552734 70.79000091552734 68.69000244140625 1642471 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
125195 2020-09-19 71.04000091552734 68.5999984741211 71.04000091552734 68.5999984741211 3993509 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
125196 2020-09-22 68.33000183105469 64.08999633789062 68.41000366210938 63.95000076293945 3175014 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
125198 2020-09-24 63.36000061035156 61.790000915527344 65.19000244140625 61.790000915527344 2237429 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
125200 2020-09-26 59.9900016784668 60.02000045776367 60.16999816894531 57.869998931884766 2495747 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
125201 2020-09-29 61.54999923706055 62.310001373291016 62.63999938964844 61.0099983215332 2246798 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
125203 2020-10-01 61.75 62.06999969482422 63.189998626708984 60.95000076293945 2016150 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
125205 2020-10-03 63.79999923706055 64.62000274658203 64.83000183105469 62.029998779296875 2299021 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
125206 2020-10-06 65.83999633789062 65.80000305175781 66.70999908447266 64.80000305175781 1605420 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
125208 2020-10-08 67.41000366210938 66.69999694824219 67.9800033569336 66.12000274658203 1914374 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
125210 2020-10-10 66.91999816894531 66.77999877929688 67.83000183105469 66.41999816894531 2064860 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
125211 2020-10-13 67.08000183105469 65.98999786376953 67.58000183105469 65.77999877929688 1691699 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
125213 2020-10-15 63.54999923706055 62.150001525878906 63.68000030517578 61.56999969482422 2589403 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
125215 2020-10-17 62.290000915527344 64.33999633789062 64.66999816894531 61.54999923706055 2602485 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
125216 2020-10-20 64.36000061035156 66.19000244140625 66.7300033569336 64.0999984741211 1199317 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
125218 2020-10-22 67.41999816894531 64.05999755859375 67.44000244140625 64.0 2110298 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
125220 2020-10-24 65.25 68.02999877929688 68.69999694824219 65.22000122070312 3398269 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
125222 2020-10-28 65.80000305175781 64.0 65.83000183105469 63.06999969482422 2483118 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
125224 2020-10-30 62.0 61.5 63.86000061035156 59.279998779296875 3558316 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
125226 2020-11-03 62.970001220703125 63.09000015258789 63.97999954223633 61.68000030517578 1840502 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
125228 2020-11-05 65.16000366210938 68.58000183105469 69.23999786376953 64.19999694824219 2874383 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
125230 2020-11-07 69.5199966430664 70.0 71.0 68.80999755859375 2672747 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
125232 2020-11-11 82.41999816894531 87.91999816894531 88.93000030517578 81.80000305175781 7232758 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
125234 2020-11-13 85.36000061035156 84.61000061035156 86.4800033569336 83.33000183105469 2822386 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
125236 2020-11-17 87.4000015258789 90.0 91.4000015258789 87.30000305175781 3884774 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
125238 2020-11-19 90.29000091552734 90.0 90.5 87.7300033569336 2642183 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
125240 2020-11-21 89.55999755859375 88.63999938964844 90.0 88.36000061035156 2253690 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
125242 2020-11-25 91.8499984741211 93.5 94.9000015258789 91.69999694824219 3279891 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
125244 2020-11-27 92.0999984741211 89.80000305175781 92.52999877929688 89.13999938964844 1877723 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
125246 2020-12-01 89.98999786376953 87.7300033569336 90.3499984741211 87.7300033569336 3524562 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
125248 2020-12-03 89.95999908447266 91.31999969482422 91.7699966430664 89.69999694824219 1943603 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
125250 2020-12-05 95.08000183105469 96.23999786376953 97.04000091552734 94.9000015258789 2485380 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
125252 2020-12-09 94.80999755859375 94.7300033569336 95.8499984741211 94.11000061035156 1346764 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
125254 2020-12-11 93.7699966430664 93.72000122070312 94.4800033569336 92.7699966430664 1687673 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
125256 2020-12-15 93.12999725341797 92.05000305175781 94.20999908447266 91.69999694824219 1698577 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
125258 2020-12-17 90.9000015258789 90.70999908447266 92.5199966430664 89.79000091552734 1735232 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
125260 2020-12-19 89.62000274658203 89.0 90.9000015258789 88.94000244140625 3297694 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
125262 2020-12-23 87.37000274658203 87.94000244140625 88.0 85.51000213623047 1651985 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
125264 2020-12-25 92.44000244140625 92.04000091552734 93.05999755859375 91.52999877929688 352865 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
125266 2020-12-30 92.97000122070312 93.06999969482422 93.44000244140625 91.9800033569336 967733 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
125268 2021-01-01 90.3499984741211 89.77999877929688 91.30999755859375 89.77999877929688 470045 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
125270 2021-01-06 88.55000305175781 89.83000183105469 90.54000091552734 88.37000274658203 1567333 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
125272 2021-01-08 90.91999816894531 89.62000274658203 91.0 89.3499984741211 1320055 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
125274 2021-01-12 90.62999725341797 89.77999877929688 91.77999877929688 89.05999755859375 2214256 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
125276 2021-01-14 89.95999908447266 89.11000061035156 90.5 88.12000274658203 1751184 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
125278 2021-01-16 92.5 92.55000305175781 92.94000244140625 91.0 2298870 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
125280 2021-01-20 92.0 91.30000305175781 92.30000305175781 91.02999877929688 1302168 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
125282 2021-01-22 93.0199966430664 89.36000061035156 93.44999694824219 89.04000091552734 1786910 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
125284 2021-01-26 88.9000015258789 84.87000274658203 89.02999877929688 84.52999877929688 3028873 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
125286 2021-01-28 85.0 84.36000061035156 85.38999938964844 83.30999755859375 2738586 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
125288 2021-01-30 82.69999694824219 83.19999694824219 85.5 81.83999633789062 3536944 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
125290 2021-02-03 85.5999984741211 88.58999633789062 88.81999969482422 85.13999938964844 3010345 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
125292 2021-02-05 90.16000366210938 93.0999984741211 93.12000274658203 89.62999725341797 1992215 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
125294 2021-02-09 94.0199966430664 93.87000274658203 94.80000305175781 92.51000213623047 1368441 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
125296 2021-02-11 93.0 91.69000244140625 93.63999938964844 91.18000030517578 1157173 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
125298 2021-02-13 90.61000061035156 92.20999908447266 92.20999908447266 89.54000091552734 1389406 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
125300 2021-02-17 93.58000183105469 93.80000305175781 94.5199966430664 93.4000015258789 1136036 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
125302 2021-02-19 91.0 91.29000091552734 92.05999755859375 89.58000183105469 2466402 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
125304 2021-02-23 90.62999725341797 95.80000305175781 95.80000305175781 90.19999694824219 2318571 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
125306 2021-02-25 99.05000305175781 102.72000122070312 102.73999786376953 98.16000366210938 2957767 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
125308 2021-02-27 96.73999786376953 95.91000366210938 98.13999938964844 95.12999725341797 2253924 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
125310 2021-03-03 100.18000030517578 99.0999984741211 100.18000030517578 98.41000366210938 1532642 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
125312 2021-03-05 99.56999969482422 100.30000305175781 101.26000213623047 98.91000366210938 2008727 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
125314 2021-03-09 96.87000274658203 100.5199966430664 100.68000030517578 96.2699966430664 2654406 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
125316 2021-03-11 99.87000274658203 98.98999786376953 101.0 98.63999938964844 1691917 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
125318 2021-03-13 99.0 100.0 100.16000366210938 97.80000305175781 1932352 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
125320 2021-03-17 100.31999969482422 101.77999877929688 103.0999984741211 99.6500015258789 1957658 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
125322 2021-03-19 101.83999633789062 101.0999984741211 102.41999816894531 100.62000274658203 1347155 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
125324 2021-03-23 97.3499984741211 97.06999969482422 98.01000213623047 96.2699966430664 1103498 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
125326 2021-03-25 94.5 95.97000122070312 96.7699966430664 93.13999938964844 1802989 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
125328 2021-03-27 97.5999984741211 97.68000030517578 98.69000244140625 96.69000244140625 1937074 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
125329 2021-03-30 98.6500015258789 97.4000015258789 98.80000305175781 96.41000366210938 1014054 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
125331 2021-04-01 97.06999969482422 96.54000091552734 98.01000213623047 96.33000183105469 1827776 2025-10-09 00:05 2025-10-09 00:05
125332 2021-04-02 96.69999694824219 100.41999816894531 101.44000244140625 96.55000305175781 1883358 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
125333 2021-04-07 101.5199966430664 100.69999694824219 102.0999984741211 99.43000030517578 1516580 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
125335 2021-04-09 100.69999694824219 100.80000305175781 101.44000244140625 99.72000122070312 1227715 2025-10-09 00:05 2025-10-09 00:05
125336 2021-04-10 101.4000015258789 101.0999984741211 104.0999984741211 100.95999908447266 1976032 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
125337 2021-04-13 101.30000305175781 99.9000015258789 101.5199966430664 99.19999694824219 1461248 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
125339 2021-04-15 98.62999725341797 100.22000122070312 100.63999938964844 97.91999816894531 1176035 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
125341 2021-04-17 103.0 103.68000030517578 104.54000091552734 102.83999633789062 1730699 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
125342 2021-04-20 103.94000244140625 102.69999694824219 104.18000030517578 102.41999816894531 1106840 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
125344 2021-04-22 98.0999984741211 97.7300033569336 99.94000244140625 95.94999694824219 1712910 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
125346 2021-04-24 98.5 98.45999908447266 99.48999786376953 97.66999816894531 1526193 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
125347 2021-04-27 98.91000366210938 101.23999786376953 102.16000366210938 98.9000015258789 1297965 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
125349 2021-04-29 99.66999816894531 99.30000305175781 100.5 98.80000305175781 1394580 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
125351 2021-05-01 101.04000091552734 99.94000244140625 101.58000183105469 99.30999755859375 1707401 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
125352 2021-05-04 100.16000366210938 99.91000366210938 100.9000015258789 98.83000183105469 1004726 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
125354 2021-05-06 97.58000183105469 96.56999969482422 98.1500015258789 95.87999725341797 2282437 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
125356 2021-05-08 97.83000183105469 98.37000274658203 98.5 97.01000213623047 1139121 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
125357 2021-05-11 99.0 98.36000061035156 99.5999984741211 97.5 1031069 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
125359 2021-05-13 95.72000122070312 96.55999755859375 97.30000305175781 95.19000244140625 1448836 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
125361 2021-05-15 97.0 99.56999969482422 99.56999969482422 96.11000061035156 1525622 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
125362 2021-05-18 99.5999984741211 96.9000015258789 99.9000015258789 96.6500015258789 1087269 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
125364 2021-05-20 95.80000305175781 95.05999755859375 96.3499984741211 93.55999755859375 1947475 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
125366 2021-05-22 96.69999694824219 97.91000366210938 97.9800033569336 96.58000183105469 1454579 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
125367 2021-05-25 98.20999908447266 98.26000213623047 98.66000366210938 97.7300033569336 661841 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
125369 2021-05-27 97.94999694824219 97.66999816894531 98.29000091552734 97.58999633789062 995643 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
125371 2021-05-29 107.91999816894531 108.0 109.69999694824219 107.68000030517578 2237227 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
125372 2021-06-01 107.91999816894531 106.66000366210938 108.41999816894531 106.58000183105469 916534 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
125374 2021-06-03 109.72000122070312 110.69999694824219 110.95999908447266 109.23999786376953 1650110 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
125376 2021-06-05 109.80000305175781 109.91999816894531 110.33999633789062 109.27999877929688 1224330 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
125377 2021-06-08 110.0999984741211 111.31999969482422 112.0 108.83999633789062 1094346 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
125379 2021-06-10 110.72000122070312 110.5999984741211 111.27999877929688 110.19999694824219 1035299 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
125381 2021-06-12 110.72000122070312 112.36000061035156 113.22000122070312 110.62000274658203 1806452 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
125382 2021-06-15 112.86000061035156 112.4000015258789 113.30000305175781 112.08000183105469 1001889 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
125384 2021-06-17 114.0 114.08000183105469 114.86000061035156 112.80000305175781 1660779 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
125386 2021-06-19 114.5 112.72000122070312 115.05999755859375 112.19999694824219 2224730 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
125387 2021-06-22 111.5 112.91999816894531 113.0999984741211 109.68000030517578 1176178 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
125389 2021-06-24 112.5 111.30000305175781 113.16000366210938 111.22000122070312 1089417 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
125391 2021-06-26 112.19999694824219 110.31999969482422 112.36000061035156 109.5 1443544 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
125392 2021-06-29 110.5999984741211 107.0999984741211 111.72000122070312 107.0999984741211 1510341 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
125394 2021-07-01 106.37999725341797 108.44000244140625 109.12000274658203 104.9000015258789 1986579 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
125396 2021-07-03 110.55999755859375 112.22000122070312 112.4000015258789 109.4000015258789 1648830 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
125397 2021-07-06 111.94000244140625 113.08000183105469 113.80000305175781 110.95999908447266 919942 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
125399 2021-07-08 111.77999877929688 109.81999969482422 112.4800033569336 108.95999908447266 1549039 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
125401 2021-07-10 110.27999877929688 112.76000213623047 114.0199966430664 110.27999877929688 1837644 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
125402 2021-07-13 112.5199966430664 112.19999694824219 113.76000213623047 110.04000091552734 1521422 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
125404 2021-07-15 110.66000366210938 110.9800033569336 111.9800033569336 109.9000015258789 1057178 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
125406 2021-07-17 111.08000183105469 110.63999938964844 112.18000030517578 109.91999816894531 1556374 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
125407 2021-07-20 108.5 103.58000183105469 108.73999786376953 103.12000274658203 3974206 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
125409 2021-07-22 107.0 110.63999938964844 111.22000122070312 107.0 2105827 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
125411 2021-07-24 111.36000061035156 111.5 113.87999725341797 110.9000015258789 2048605 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
125412 2021-07-27 111.12000274658203 112.0 113.27999877929688 110.91999816894531 1176450 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
125414 2021-07-29 111.0999984741211 115.30000305175781 115.33999633789062 111.0999984741211 1651513 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
125416 2021-07-31 116.0199966430664 115.69999694824219 116.41999816894531 113.16000366210938 2047519 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
125417 2021-08-03 116.80000305175781 116.77999877929688 117.9000015258789 115.73999786376953 1114904 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
125419 2021-08-05 116.23999786376953 114.44000244140625 116.4000015258789 113.37999725341797 1536296 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
125421 2021-08-07 116.5 116.9000015258789 117.27999877929688 115.5999984741211 1045415 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
125422 2021-08-10 116.58000183105469 114.76000213623047 117.0199966430664 114.69999694824219 753338 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
125424 2021-08-12 115.69999694824219 115.72000122070312 116.68000030517578 115.0999984741211 712806 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
125426 2021-08-14 114.95999908447266 115.44000244140625 116.33999633789062 114.95999908447266 681571 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
125427 2021-08-17 114.41999816894531 114.62000274658203 114.9000015258789 113.66000366210938 611221 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
125429 2021-08-19 113.81999969482422 113.62000274658203 113.81999969482422 112.22000122070312 904719 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
125431 2021-08-21 109.63999938964844 110.4800033569336 110.5199966430664 108.19999694824219 989618 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
125432 2021-08-24 112.0 111.72000122070312 112.54000091552734 111.18000030517578 795534 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
125434 2021-08-26 114.30000305175781 115.91999816894531 116.68000030517578 114.27999877929688 1279245 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
125436 2021-08-28 114.94000244140625 115.0199966430664 115.0199966430664 113.45999908447266 669090 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
125437 2021-08-31 115.22000122070312 114.86000061035156 115.55999755859375 114.54000091552734 505387 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
125439 2021-09-02 116.5 118.0 118.0999984741211 116.0199966430664 1478587 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
125441 2021-09-04 116.80000305175781 114.4800033569336 116.9000015258789 114.4800033569336 896433 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
125442 2021-09-07 114.72000122070312 115.87999725341797 116.55999755859375 114.68000030517578 641283 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
125444 2021-09-09 113.95999908447266 113.72000122070312 115.27999877929688 112.4800033569336 1134101 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
125446 2021-09-11 115.5999984741211 114.36000061035156 116.69999694824219 114.18000030517578 1161466 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
125447 2021-09-14 114.62000274658203 115.08000183105469 115.41999816894531 113.68000030517578 1047597 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
125449 2021-09-16 112.80000305175781 112.36000061035156 114.05999755859375 112.13999938964844 1054477 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
125451 2021-09-18 115.22000122070312 113.04000091552734 116.13999938964844 111.86000061035156 3380743 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
125452 2021-09-21 110.80000305175781 111.94000244140625 113.91999816894531 108.72000122070312 2416938 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
125454 2021-09-23 113.87999725341797 115.83999633789062 115.83999633789062 113.87999725341797 1225883 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
125456 2021-09-25 115.95999908447266 115.4000015258789 116.9800033569336 115.0199966430664 974686 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
125457 2021-09-28 116.5 117.23999786376953 118.87999725341797 116.33999633789062 1577958 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
125459 2021-09-30 115.19999694824219 117.30000305175781 117.30000305175781 114.55999755859375 1856224 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
125461 2021-10-02 113.0199966430664 116.58000183105469 116.69999694824219 111.87999725341797 1638193 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
125462 2021-10-05 116.55999755859375 113.66000366210938 116.95999908447266 113.12000274658203 1545522 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
125464 2021-10-07 114.0 113.41999816894531 114.08000183105469 111.12000274658203 1592220 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
125466 2021-10-09 114.16000366210938 113.22000122070312 114.4800033569336 112.62000274658203 1301126 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
125467 2021-10-12 112.83999633789062 113.81999969482422 114.26000213623047 112.69999694824219 785366 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
125469 2021-10-14 113.0999984741211 112.33999633789062 113.18000030517578 111.27999877929688 1246440 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
125471 2021-10-16 113.5199966430664 114.9000015258789 115.4000015258789 113.31999969482422 1541664 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
125472 2021-10-19 114.26000213623047 113.30000305175781 114.33999633789062 112.69999694824219 893006 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
125474 2021-10-21 112.0999984741211 112.16000366210938 112.66000366210938 111.04000091552734 892310 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
125476 2021-10-23 111.63999938964844 109.77999877929688 111.9000015258789 109.77999877929688 1301101 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
125477 2021-10-26 109.81999969482422 108.08000183105469 109.87999725341797 107.23999786376953 1766120 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
125479 2021-10-28 109.13999938964844 110.0 110.37999725341797 108.5999984741211 1231120 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
125481 2021-10-30 111.0 110.5999984741211 112.9000015258789 109.87999725341797 1643244 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
125483 2021-11-03 109.4000015258789 110.30000305175781 111.13999938964844 108.62000274658203 1105037 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
125485 2021-11-05 108.30000305175781 109.0 109.80000305175781 107.68000030517578 1135155 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
125487 2021-11-09 114.0 115.63999938964844 115.63999938964844 113.68000030517578 1761599 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
125489 2021-11-11 116.55999755859375 116.19999694824219 117.62000274658203 115.37999725341797 871005 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
125491 2021-11-13 114.22000122070312 112.13999938964844 115.23999786376953 112.13999938964844 1431439 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
125493 2021-11-17 114.80000305175781 115.0 115.63999938964844 113.9000015258789 1150422 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
125495 2021-11-19 114.26000213623047 113.26000213623047 114.69999694824219 112.5999984741211 1391601 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
125497 2021-11-23 109.9800033569336 108.77999877929688 110.9000015258789 108.5199966430664 1783388 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
125499 2021-11-25 110.81999969482422 111.45999908447266 111.95999908447266 109.18000030517578 1194993 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
125501 2021-11-27 99.5 99.36000061035156 102.81999969482422 95.7300033569336 6274958 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
125503 2021-12-01 98.19999694824219 98.72000122070312 101.58000183105469 96.80999755859375 3828819 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
125505 2021-12-03 100.0 101.0999984741211 102.22000122070312 99.70999908447266 2133720 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
125507 2021-12-07 99.5 102.83999633789062 103.23999786376953 99.0999984741211 2135411 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
125509 2021-12-09 105.26000213623047 107.26000213623047 108.08000183105469 103.62000274658203 2635743 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
125511 2021-12-11 104.41999816894531 105.58000183105469 107.08000183105469 104.18000030517578 1154919 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
125513 2021-12-15 103.72000122070312 102.5 104.83999633789062 102.26000213623047 1534251 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
125515 2021-12-17 103.5 102.4000015258789 104.26000213623047 102.31999969482422 1699196 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
125517 2021-12-21 101.55999755859375 102.05999755859375 103.37999725341797 100.26000213623047 2048042 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
125519 2021-12-23 107.30000305175781 111.08000183105469 111.08000183105469 107.0999984741211 1960686 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
125521 2021-12-25 111.05999755859375 111.68000030517578 111.73999786376953 110.23999786376953 175333 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
125523 2021-12-29 112.23999786376953 113.41999816894531 113.81999969482422 112.23999786376953 688898 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
125525 2021-12-31 111.83999633789062 112.68000030517578 112.80000305175781 111.27999877929688 714942 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
125527 2022-01-04 113.5999984741211 116.13999938964844 116.26000213623047 113.22000122070312 1320377 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
125529 2022-01-06 119.31999969482422 120.4000015258789 121.0999984741211 117.19999694824219 1788200 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
125531 2022-01-08 118.0 117.69999694824219 118.62000274658203 116.33999633789062 1214642 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
125533 2022-01-12 118.5999984741211 118.41999816894531 119.0999984741211 117.13999938964844 1060555 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
125535 2022-01-14 118.0 117.30000305175781 118.45999908447266 116.19999694824219 1278350 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
125537 2022-01-18 118.27999877929688 116.76000213623047 118.4800033569336 116.76000213623047 958038 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
125539 2022-01-20 115.55999755859375 115.12000274658203 117.45999908447266 114.27999877929688 1479906 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
125541 2022-01-22 114.0 113.4000015258789 114.45999908447266 112.18000030517578 2241374 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
125543 2022-01-26 108.81999969482422 108.33999633789062 110.12000274658203 106.19999694824219 2101749 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
125545 2022-01-28 111.12000274658203 114.41999816894531 115.05999755859375 110.77999877929688 1523610 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
125547 2022-02-01 112.76000213623047 112.12000274658203 113.73999786376953 110.94000244140625 1636479 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
125549 2022-02-03 115.37999725341797 113.30000305175781 115.5999984741211 112.9000015258789 1412361 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
125551 2022-02-05 111.94000244140625 110.31999969482422 112.16000366210938 108.66000366210938 1209672 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
125553 2022-02-09 113.0 115.63999938964844 115.63999938964844 112.16000366210938 1514367 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
125555 2022-02-11 117.27999877929688 118.30000305175781 118.5199966430664 116.16000366210938 1075687 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
125557 2022-02-15 115.0 116.30000305175781 117.0199966430664 112.5 1886460 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
125559 2022-02-17 118.0999984741211 117.87999725341797 119.5 116.69999694824219 1488356 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
125561 2022-02-19 117.66000366210938 115.0 117.80000305175781 114.18000030517578 2060276 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
125563 2022-02-23 109.4800033569336 114.08000183105469 115.18000030517578 108.80000305175781 2156241 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
125565 2022-02-25 108.23999786376953 108.91999816894531 110.9800033569336 105.72000122070312 3814789 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
125567 2022-03-01 115.45999908447266 114.9000015258789 116.12000274658203 110.9000015258789 3777634 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
125569 2022-03-03 104.0 109.68000030517578 111.12000274658203 102.18000030517578 3419858 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
125571 2022-03-05 103.0 97.0999984741211 103.54000091552734 96.83000183105469 3941176 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
125573 2022-03-09 91.31999969482422 94.12999725341797 97.83000183105469 90.4800033569336 3235886 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
125575 2022-03-11 103.19999694824219 99.79000091552734 103.54000091552734 97.5 2779312 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
125577 2022-03-15 105.0 104.55999755859375 107.58000183105469 104.33999633789062 2020164 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
125579 2022-03-17 105.9000015258789 106.81999969482422 109.5199966430664 104.69999694824219 2548452 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
125581 2022-03-19 106.80000305175781 106.13999938964844 107.5199966430664 103.9000015258789 2900224 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
125583 2022-03-23 105.37999725341797 108.26000213623047 108.4800033569336 105.22000122070312 1552901 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
125585 2022-03-25 107.23999786376953 107.4000015258789 108.19999694824219 106.18000030517578 1058102 2025-10-09 00:05 2025-10-09 00:05
125586 2022-03-26 107.77999877929688 107.54000091552734 109.27999877929688 106.66000366210938 1226858 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
125587 2022-03-29 107.12000274658203 107.69999694824219 109.33999633789062 107.12000274658203 1155300 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
125589 2022-03-31 112.5 111.36000061035156 112.91999816894531 110.31999969482422 1706221 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
125591 2022-04-02 110.08000183105469 111.0199966430664 111.73999786376953 109.73999786376953 1099406 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
125592 2022-04-05 111.76000213623047 110.0999984741211 111.91999816894531 108.0 1150678 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
125594 2022-04-07 104.95999908447266 103.80000305175781 106.5199966430664 103.08000183105469 1781786 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
125596 2022-04-09 103.69999694824219 103.4000015258789 105.18000030517578 102.54000091552734 964702 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
125597 2022-04-12 102.58000183105469 104.44000244140625 105.36000061035156 101.55999755859375 1223534 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
125599 2022-04-14 103.81999969482422 104.36000061035156 105.13999938964844 103.54000091552734 979693 2025-10-09 00:05 2025-10-09 00:05
125600 2022-04-15 104.44000244140625 106.12000274658203 106.81999969482422 104.26000213623047 1240440 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
125601 2022-04-20 104.18000030517578 104.22000122070312 105.0199966430664 102.30000305175781 1231107 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
125603 2022-04-22 105.80000305175781 108.5199966430664 109.72000122070312 105.58000183105469 1614181 2025-10-09 00:05 2025-10-09 00:05
125604 2022-04-23 106.04000091552734 104.66000366210938 107.73999786376953 104.62000274658203 1516294 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
125605 2022-04-26 102.5 103.0 105.0999984741211 102.19999694824219 1384818 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
125607 2022-04-28 102.0999984741211 102.12000274658203 102.95999908447266 100.55999755859375 1369774 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
125609 2022-04-30 104.0999984741211 105.54000091552734 106.69999694824219 103.69999694824219 1917299 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
125610 2022-05-03 104.9800033569336 103.9800033569336 105.4000015258789 103.13999938964844 1380079 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
125612 2022-05-05 106.69999694824219 102.58000183105469 107.54000091552734 102.58000183105469 1827042 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
125614 2022-05-07 108.4800033569336 107.5 111.44000244140625 106.76000213623047 2715029 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
125615 2022-05-10 105.5199966430664 103.72000122070312 108.19999694824219 103.72000122070312 1720618 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
125617 2022-05-12 106.37999725341797 107.4800033569336 107.95999908447266 105.08000183105469 1807467 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
125619 2022-05-14 105.45999908447266 106.36000061035156 106.36000061035156 103.87999725341797 1192102 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
125620 2022-05-17 105.69999694824219 105.83999633789062 106.5199966430664 104.0 1154177 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
125622 2022-05-19 108.23999786376953 107.94000244140625 109.77999877929688 107.73999786376953 1172470 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
125624 2022-05-21 107.68000030517578 106.91999816894531 109.16000366210938 106.73999786376953 1418219 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
125625 2022-05-24 108.37999725341797 107.18000030517578 108.73999786376953 105.05999755859375 1387159 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
125627 2022-05-26 104.0999984741211 104.76000213623047 105.13999938964844 102.83999633789062 987607 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
125629 2022-05-28 109.95999908447266 111.86000061035156 112.27999877929688 109.08000183105469 1697506 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
125630 2022-05-31 112.55999755859375 112.54000091552734 113.16000366210938 112.22000122070312 844162 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
125632 2022-06-02 109.5999984741211 108.26000213623047 110.19999694824219 108.04000091552734 976484 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
125634 2022-06-04 110.18000030517578 108.68000030517578 110.18000030517578 108.23999786376953 821951 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
125635 2022-06-07 109.5 111.33999633789062 111.95999908447266 109.37999725341797 1105553 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
125637 2022-06-09 111.0199966430664 108.31999969482422 111.5199966430664 107.95999908447266 1083842 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
125639 2022-06-11 104.5999984741211 102.0 105.05999755859375 101.86000061035156 1822090 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
125640 2022-06-14 100.0999984741211 97.5199966430664 101.83999633789062 97.08999633789062 1652277 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
125642 2022-06-16 98.19999694824219 96.44999694824219 98.66999816894531 96.30999755859375 1656474 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
125644 2022-06-18 93.87999725341797 94.12000274658203 96.98999786376953 93.41999816894531 3428873 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
125645 2022-06-21 94.9000015258789 96.9800033569336 97.43000030517578 93.69000244140625 1307746 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
125647 2022-06-23 94.33999633789062 92.95999908447266 94.44000244140625 92.12999725341797 1731169 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
125649 2022-06-25 91.68000030517578 92.5 93.22000122070312 90.75 1559937 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
125650 2022-06-28 93.22000122070312 93.20999908447266 94.70999908447266 92.80000305175781 1306107 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
125652 2022-06-30 93.22000122070312 92.20999908447266 94.08000183105469 92.20999908447266 1035853 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
125654 2022-07-02 92.08999633789062 95.23999786376953 96.93000030517578 91.55000305175781 1766197 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
125655 2022-07-05 96.19000244140625 93.4000015258789 96.62000274658203 93.38999938964844 1083441 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
125657 2022-07-07 90.56999969482422 92.66000366210938 93.2300033569336 90.43000030517578 1456486 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
125659 2022-07-09 94.77999877929688 96.04000091552734 96.3499984741211 94.4000015258789 1123979 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
125660 2022-07-12 94.69999694824219 96.70999908447266 97.62000274658203 94.0 1476126 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
125662 2022-07-14 101.81999969482422 101.27999877929688 101.9000015258789 99.05999755859375 1815221 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
125664 2022-07-16 99.81999969482422 103.72000122070312 104.23999786376953 99.37000274658203 1592970 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
125665 2022-07-19 104.5199966430664 104.33999633789062 105.80000305175781 103.27999877929688 1223847 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
125667 2022-07-21 106.36000061035156 104.66000366210938 106.81999969482422 103.62000274658203 1268358 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
125669 2022-07-23 104.12000274658203 105.58000183105469 107.33999633789062 104.0999984741211 1246439 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
125670 2022-07-26 105.5 105.83999633789062 106.22000122070312 104.22000122070312 1094476 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
125672 2022-07-28 104.9000015258789 106.16000366210938 106.4800033569336 104.4800033569336 1240273 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
125674 2022-07-30 103.80000305175781 104.87999725341797 105.0999984741211 102.9000015258789 1996514 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
125675 2022-08-02 104.36000061035156 102.4800033569336 105.54000091552734 102.4800033569336 1319492 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
125677 2022-08-04 102.72000122070312 104.0999984741211 104.4800033569336 102.26000213623047 1087103 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
125679 2022-08-06 104.0999984741211 104.77999877929688 106.13999938964844 103.87999725341797 1260729 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
125680 2022-08-09 106.55999755859375 106.05999755859375 107.08000183105469 105.5199966430664 917877 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
125682 2022-08-11 106.0 107.5199966430664 107.83999633789062 105.66000366210938 811908 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
125684 2022-08-13 108.30000305175781 108.41999816894531 108.77999877929688 107.72000122070312 882675 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
125685 2022-08-16 108.80000305175781 108.80000305175781 108.9000015258789 107.91999816894531 484039 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
125687 2022-08-18 110.27999877929688 108.13999938964844 110.44000244140625 108.0 904393 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
125689 2022-08-20 107.5999984741211 106.23999786376953 108.18000030517578 106.18000030517578 1151233 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
125690 2022-08-23 105.73999786376953 103.23999786376953 105.73999786376953 102.66000366210938 1072688 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
125692 2022-08-25 102.5 103.31999969482422 103.44000244140625 102.16000366210938 651827 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
125694 2022-08-27 104.5 101.91999816894531 104.69999694824219 101.66000366210938 965662 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
125695 2022-08-30 100.55999755859375 100.37999725341797 100.83999633789062 99.30000305175781 1033331 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
125697 2022-09-01 99.80000305175781 97.88999938964844 100.22000122070312 97.83999633789062 2184403 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
125699 2022-09-03 95.83000183105469 98.95999908447266 99.0199966430664 95.37999725341797 1401394 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
125700 2022-09-06 96.5999984741211 96.86000061035156 97.2699966430664 95.70999908447266 851977 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
125702 2022-09-08 96.19999694824219 95.97000122070312 96.66999816894531 94.7300033569336 1348443 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
125704 2022-09-10 95.6500015258789 96.0 97.37000274658203 95.2699966430664 1386848 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
125705 2022-09-13 96.9000015258789 99.69000244140625 99.94000244140625 96.80999755859375 1294764 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
125707 2022-09-15 96.6500015258789 95.4800033569336 97.0999984741211 94.41999816894531 1212846 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
125709 2022-09-17 92.6500015258789 91.73999786376953 92.91000366210938 91.18000030517578 2682261 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
125710 2022-09-20 91.48999786376953 93.44000244140625 94.0199966430664 90.91000366210938 1079949 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
125712 2022-09-22 91.0 93.37000274658203 93.43000030517578 90.83000183105469 1271847 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
125714 2022-09-24 92.7699966430664 91.9800033569336 96.05000305175781 91.58000183105469 2307800 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
125715 2022-09-27 91.0999984741211 91.4800033569336 93.05000305175781 90.81999969482422 1317176 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
125717 2022-09-29 89.0999984741211 89.29000091552734 89.54000091552734 86.80000305175781 1647149 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
125719 2022-10-01 88.12999725341797 88.88999938964844 89.4000015258789 87.48999786376953 1461477 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
125720 2022-10-04 87.9000015258789 89.20999908447266 89.7699966430664 86.5199966430664 1057580 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
125722 2022-10-06 94.30000305175781 93.3499984741211 94.95999908447266 92.79000091552734 1183229 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
125724 2022-10-08 92.91000366210938 92.33000183105469 94.26000213623047 91.9800033569336 783785 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
125725 2022-10-11 91.80000305175781 93.01000213623047 93.55999755859375 91.58000183105469 1000887 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
125727 2022-10-13 94.0 93.25 94.41999816894531 92.4800033569336 1189418 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
125729 2022-10-15 98.72000122070312 96.58999633789062 99.33999633789062 96.26000213623047 1271176 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
125730 2022-10-18 96.69000244140625 99.0999984741211 99.87999725341797 96.58999633789062 1039975 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
125732 2022-10-20 101.0 100.87999725341797 101.68000030517578 99.9000015258789 1034654 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
125734 2022-10-22 100.5 100.91999816894531 101.72000122070312 99.37999725341797 1158010 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
125735 2022-10-25 101.9800033569336 102.54000091552734 103.77999877929688 101.31999969482422 1208860 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
125737 2022-10-27 104.36000061035156 105.9000015258789 106.19999694824219 104.30000305175781 1206089 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
125739 2022-10-29 103.0 110.0 110.0 102.62000274658203 2575110 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
125741 2022-11-02 110.5 112.5199966430664 112.86000061035156 110.45999908447266 1441027 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
125743 2022-11-04 111.19999694824219 111.4000015258789 112.41999816894531 111.0 1295005 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
125745 2022-11-08 113.76000213623047 113.9800033569336 114.81999969482422 113.05999755859375 836984 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
125747 2022-11-10 112.91999816894531 113.30000305175781 113.94000244140625 112.72000122070312 1066122 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
125749 2022-11-12 113.76000213623047 113.0 114.9800033569336 112.44000244140625 1715017 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
125751 2022-11-16 113.22000122070312 114.37999725341797 115.0 112.68000030517578 1514922 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
125753 2022-11-18 114.54000091552734 113.05999755859375 114.72000122070312 112.16000366210938 1177321 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
125755 2022-11-22 114.0 114.18000030517578 114.63999938964844 113.13999938964844 988802 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
125757 2022-11-24 114.33999633789062 113.76000213623047 114.72000122070312 113.54000091552734 1510222 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
125759 2022-11-26 113.58000183105469 113.81999969482422 114.45999908447266 113.0999984741211 1413037 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
125761 2022-11-30 108.0999984741211 109.18000030517578 109.18000030517578 107.77999877929688 1317135 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
125763 2022-12-02 110.0 110.13999938964844 110.22000122070312 108.44000244140625 1173964 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
125765 2022-12-06 111.12000274658203 110.31999969482422 111.30000305175781 109.4800033569336 883616 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
125767 2022-12-08 108.83999633789062 108.4000015258789 109.44000244140625 107.04000091552734 2225561 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
125769 2022-12-10 110.95999908447266 111.63999938964844 111.94000244140625 109.63999938964844 1079199 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
125771 2022-12-14 112.5 113.4800033569336 114.0 111.41999816894531 1378940 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
125773 2022-12-16 112.04000091552734 110.68000030517578 113.55999755859375 110.68000030517578 1344832 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
125775 2022-12-20 110.23999786376953 110.94000244140625 111.68000030517578 110.13999938964844 857890 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
125777 2022-12-22 111.16000366210938 113.30000305175781 113.30000305175781 110.77999877929688 821009 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
125779 2022-12-24 111.5999984741211 111.73999786376953 112.26000213623047 110.94000244140625 467239 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
125781 2022-12-29 113.0 111.62000274658203 113.0999984741211 111.45999908447266 533122 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
125783 2022-12-31 111.68000030517578 111.0199966430664 111.76000213623047 110.81999969482422 544003 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
125785 2023-01-04 113.5 114.54000091552734 116.30000305175781 113.23999786376953 1101680 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
125787 2023-01-06 115.0 115.19999694824219 116.19999694824219 114.69999694824219 938465 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
125789 2023-01-10 116.68000030517578 117.5 117.95999908447266 115.33999633789062 1182539 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
125791 2023-01-12 114.0999984741211 113.9000015258789 115.22000122070312 112.55999755859375 1595438 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
125793 2023-01-14 116.26000213623047 116.83999633789062 117.4800033569336 115.77999877929688 1117245 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
125795 2023-01-18 115.0 116.31999969482422 116.80000305175781 114.91999816894531 1066127 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
125797 2023-01-20 118.22000122070312 116.91999816894531 118.63999938964844 116.58000183105469 1426480 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
125799 2023-01-24 118.9000015258789 119.22000122070312 119.5199966430664 117.87999725341797 774252 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
125801 2023-01-26 121.0 120.13999938964844 122.0199966430664 120.05999755859375 1083764 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
125803 2023-01-28 117.23999786376953 116.62000274658203 119.5199966430664 116.31999969482422 1727332 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
125805 2023-02-01 112.81999969482422 114.83999633789062 115.12000274658203 112.5 1357678 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
125807 2023-02-03 115.95999908447266 117.76000213623047 117.95999908447266 115.81999969482422 1394176 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
125809 2023-02-07 116.63999938964844 115.73999786376953 116.9800033569336 114.30000305175781 1402253 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
125811 2023-02-09 113.0199966430664 113.30000305175781 114.31999969482422 112.0999984741211 1278365 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
125813 2023-02-11 113.41999816894531 113.73999786376953 114.5 112.5 1306910 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
125815 2023-02-15 115.08000183105469 115.9800033569336 116.9800033569336 114.87999725341797 1245678 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
125817 2023-02-17 120.0 124.94000244140625 124.94000244140625 120.0 2621505 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
125819 2023-02-21 125.81999969482422 122.83999633789062 126.04000091552734 122.83999633789062 884292 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
125821 2023-02-23 122.41999816894531 122.77999877929688 123.0199966430664 121.22000122070312 876700 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
125823 2023-02-25 124.83999633789062 121.94000244140625 125.66000366210938 121.94000244140625 2137602 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
125825 2023-03-01 122.72000122070312 124.0199966430664 124.77999877929688 122.12000274658203 1621475 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
125827 2023-03-03 121.69999694824219 122.9000015258789 122.9000015258789 121.22000122070312 874221 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
125829 2023-03-07 124.62000274658203 123.9000015258789 124.69999694824219 123.58000183105469 634841 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
125831 2023-03-09 124.5 123.9800033569336 125.4800033569336 123.9800033569336 1041034 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
125833 2023-03-11 122.4800033569336 121.62000274658203 123.0 120.91999816894531 1305161 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
125835 2023-03-15 118.16000366210938 122.18000030517578 122.86000061035156 118.16000366210938 1175948 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
125837 2023-03-17 118.04000091552734 119.27999877929688 119.77999877929688 116.69999694824219 1588878 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
125839 2023-03-21 116.0999984741211 118.5999984741211 119.27999877929688 114.08000183105469 1290939 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
125841 2023-03-23 121.13999938964844 121.0 122.37999725341797 119.77999877929688 769867 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
125843 2023-03-25 119.31999969482422 117.4000015258789 119.31999969482422 116.44000244140625 1101650 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
125844 2023-03-28 118.80000305175781 119.08000183105469 119.36000061035156 118.04000091552734 778768 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
125846 2023-03-30 118.9000015258789 120.9000015258789 121.86000061035156 118.77999877929688 1148665 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
125848 2023-04-01 122.44000244140625 123.27999877929688 123.68000030517578 122.4000015258789 1147318 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
125849 2023-04-04 123.5 125.19999694824219 126.31999969482422 123.37999725341797 1158727 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
125851 2023-04-06 125.27999877929688 124.37999725341797 126.23999786376953 124.37999725341797 1145917 2025-10-09 00:05 2025-10-09 00:05
125852 2023-04-07 124.41999816894531 126.18000030517578 126.18000030517578 124.27999877929688 1113228 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
125853 2023-04-12 126.72000122070312 126.0 127.0999984741211 125.41999816894531 1117439 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
125855 2023-04-14 126.27999877929688 125.91999816894531 127.4000015258789 125.54000091552734 858239 2025-10-09 00:05 2025-10-09 00:05
125856 2023-04-15 126.08000183105469 126.27999877929688 126.58000183105469 124.9000015258789 950961 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
125857 2023-04-18 126.37999725341797 128.0800018310547 128.5 126.36000061035156 990593 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
125859 2023-04-20 128.10000610351562 128.52000427246094 128.89999389648438 127.66000366210938 691472 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
125861 2023-04-22 129.1999969482422 127.31999969482422 129.60000610351562 127.13999938964844 1176469 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
125862 2023-04-25 127.0 128.24000549316406 128.4600067138672 126.91999816894531 752850 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
125864 2023-04-27 126.37999725341797 124.08000183105469 126.37999725341797 122.5999984741211 1661986 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
125866 2023-04-29 125.94000244140625 127.13999938964844 127.13999938964844 124.58000183105469 986108 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
125867 2023-05-03 126.9000015258789 125.36000061035156 127.30000305175781 124.86000061035156 1376322 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
125869 2023-05-05 123.0 122.0999984741211 124.80000305175781 120.41999816894531 1824927 2025-10-09 00:05 2025-10-09 00:05
125870 2023-05-06 122.33999633789062 122.19999694824219 122.81999969482422 120.4000015258789 1284525 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
125871 2023-05-09 122.5 121.26000213623047 122.55999755859375 120.95999908447266 551348 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
125873 2023-05-11 121.66000366210938 121.69999694824219 122.9000015258789 121.5999984741211 891397 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
125875 2023-05-13 121.63999938964844 122.80000305175781 122.80000305175781 121.5999984741211 672173 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
125876 2023-05-16 123.18000030517578 123.05999755859375 123.41999816894531 122.4000015258789 463381 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
125878 2023-05-18 126.0 128.1999969482422 129.74000549316406 125.86000061035156 1100971 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
125880 2023-05-20 129.3000030517578 129.24000549316406 130.0399932861328 128.82000732421875 847495 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
125881 2023-05-23 128.83999633789062 128.1999969482422 129.3800048828125 127.4800033569336 932453 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
125883 2023-05-25 124.68000030517578 123.80000305175781 124.72000122070312 123.22000122070312 856506 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
125885 2023-05-27 125.36000061035156 125.68000030517578 125.77999877929688 123.4000015258789 811069 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
125886 2023-05-30 126.0 125.27999877929688 126.37999725341797 124.91999816894531 376194 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
125888 2023-06-01 123.19999694824219 122.54000091552734 124.95999908447266 122.45999908447266 1592919 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
125890 2023-06-03 127.26000213623047 128.3800048828125 128.3800048828125 125.81999969482422 797789 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
125891 2023-06-06 129.4199981689453 126.72000122070312 130.05999755859375 126.05999755859375 829586 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
125893 2023-06-08 127.44000244140625 126.44000244140625 127.62000274658203 125.80000305175781 667437 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
125895 2023-06-10 126.0999984741211 128.4199981689453 128.97999572753906 126.0999984741211 851317 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
125896 2023-06-13 129.32000732421875 129.44000244140625 130.4199981689453 128.67999267578125 695111 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
125898 2023-06-15 129.5399932861328 129.52000427246094 129.9600067138672 129.17999267578125 719672 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
125900 2023-06-17 130.16000366210938 131.17999267578125 132.33999633789062 129.66000366210938 3299568 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
125901 2023-06-20 132.33999633789062 131.47999572753906 133.97999572753906 131.44000244140625 951791 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
125903 2023-06-22 132.27999877929688 129.77999877929688 133.1999969482422 129.4199981689453 928969 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
125905 2023-06-24 127.19999694824219 126.73999786376953 127.63999938964844 125.86000061035156 869812 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
125906 2023-06-27 126.95999908447266 127.66000366210938 128.1999969482422 125.0 780915 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
125908 2023-06-29 130.3000030517578 130.4600067138672 130.74000549316406 129.75999450683594 792919 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
125910 2023-07-01 131.16000366210938 132.36000061035156 132.77999877929688 130.4199981689453 1180364 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
125911 2023-07-04 132.8000030517578 132.6199951171875 133.8000030517578 131.67999267578125 618059 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
125913 2023-07-06 131.1999969482422 132.9199981689453 133.39999389648438 130.97999572753906 1082290 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
125915 2023-07-08 130.0 131.10000610351562 131.86000061035156 129.32000732421875 762805 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
125916 2023-07-11 130.75999450683594 132.0399932861328 132.25999450683594 130.44000244140625 537935 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
125918 2023-07-13 132.67999267578125 133.4600067138672 133.4600067138672 131.82000732421875 884804 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
125920 2023-07-15 134.13999938964844 133.02000427246094 134.6999969482422 133.02000427246094 578126 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
125921 2023-07-18 132.72000122070312 133.52000427246094 134.10000610351562 132.17999267578125 439349 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
125923 2023-07-20 134.05999755859375 134.36000061035156 135.39999389648438 133.9199981689453 582038 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
125925 2023-07-22 134.97999572753906 134.5 135.4199981689453 133.39999389648438 1173382 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
125926 2023-07-25 134.02000427246094 136.36000061035156 136.44000244140625 133.1199951171875 697345 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
125928 2023-07-27 133.02000427246094 133.17999267578125 133.1999969482422 129.5800018310547 1217713 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
125930 2023-07-29 130.86000061035156 133.4199981689453 134.63999938964844 130.5 1153596 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
125931 2023-08-01 133.5800018310547 133.97999572753906 134.39999389648438 133.0399932861328 905692 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
125933 2023-08-03 131.10000610351562 131.75999450683594 133.13999938964844 130.5800018310547 1075303 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
125935 2023-08-05 131.16000366210938 130.8000030517578 131.6999969482422 130.0399932861328 882424 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
125936 2023-08-08 130.82000732421875 131.1199951171875 131.5 129.97999572753906 594254 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
125938 2023-08-10 131.66000366210938 131.67999267578125 132.75999450683594 131.27999877929688 648110 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
125940 2023-08-12 131.9600067138672 130.74000549316406 132.10000610351562 130.55999755859375 747868 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
125941 2023-08-15 130.55999755859375 130.63999938964844 131.0800018310547 129.63999938964844 442983 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
125943 2023-08-17 128.32000732421875 128.67999267578125 129.5399932861328 128.13999938964844 445722 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
125945 2023-08-19 127.0 126.69999694824219 127.19999694824219 125.26000213623047 717897 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
125946 2023-08-22 126.9000015258789 128.1199951171875 128.52000427246094 126.80000305175781 723824 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
125948 2023-08-24 129.17999267578125 130.02000427246094 130.24000549316406 129.02000427246094 544424 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
125950 2023-08-26 128.5800018310547 129.8800048828125 130.94000244140625 128.17999267578125 657395 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
125951 2023-08-29 131.0 132.24000549316406 132.24000549316406 130.4199981689453 657688 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
125953 2023-08-31 132.89999389648438 133.83999633789062 134.22000122070312 131.60000610351562 590311 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
125955 2023-09-02 135.0 133.86000061035156 135.60000610351562 133.74000549316406 704339 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
125956 2023-09-05 134.02000427246094 134.17999267578125 135.5399932861328 133.82000732421875 356266 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
125958 2023-09-07 133.24000549316406 133.94000244140625 134.86000061035156 132.72000122070312 627236 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
125960 2023-09-09 136.47999572753906 135.44000244140625 136.6199951171875 133.6999969482422 839474 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
125961 2023-09-12 135.97999572753906 133.66000366210938 136.0 132.4600067138672 1391017 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
125963 2023-09-14 130.44000244140625 130.52000427246094 131.1199951171875 128.86000061035156 842987 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
125965 2023-09-16 131.3000030517578 131.32000732421875 132.3000030517578 130.52000427246094 1987024 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
125966 2023-09-19 131.39999389648438 130.0399932861328 131.5 129.74000549316406 537506 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
125968 2023-09-21 129.47999572753906 129.63999938964844 130.39999389648438 128.83999633789062 637125 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
125970 2023-09-23 124.68000030517578 123.87999725341797 125.19999694824219 123.62000274658203 1211999 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
125971 2023-09-26 123.80000305175781 122.95999908447266 124.68000030517578 122.16000366210938 1130558 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
125973 2023-09-28 123.5199966430664 124.0 124.16000366210938 122.87999725341797 828813 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
125975 2023-09-30 126.4000015258789 126.9800033569336 128.27999877929688 125.9000015258789 1177842 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
125976 2023-10-03 127.9800033569336 125.55999755859375 128.4600067138672 125.4800033569336 769422 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
125978 2023-10-05 123.94000244140625 123.54000091552734 124.9000015258789 123.26000213623047 647672 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
125980 2023-10-07 123.5999984741211 124.27999877929688 124.33999633789062 122.36000061035156 766260 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
125981 2023-10-10 123.9800033569336 123.08000183105469 124.27999877929688 122.54000091552734 830382 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
125983 2023-10-12 125.91999816894531 126.31999969482422 126.44000244140625 124.68000030517578 932524 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
125985 2023-10-14 125.86000061035156 121.95999908447266 126.0999984741211 121.81999969482422 1005491 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
125986 2023-10-17 121.83999633789062 122.94000244140625 123.58000183105469 121.0199966430664 758317 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
125988 2023-10-19 126.33999633789062 124.72000122070312 126.77999877929688 124.58000183105469 815763 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
125990 2023-10-21 122.72000122070312 121.26000213623047 122.77999877929688 121.26000213623047 851264 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
125991 2023-10-24 121.76000213623047 122.5 122.5199966430664 120.27999877929688 669839 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
125993 2023-10-26 124.27999877929688 125.04000091552734 125.54000091552734 123.55999755859375 793698 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
125995 2023-10-28 127.83999633789062 124.95999908447266 127.87999725341797 124.22000122070312 837215 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
125997 2023-11-01 126.9800033569336 126.27999877929688 126.9800033569336 124.80000305175781 728586 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
125999 2023-11-03 128.8000030517578 129.05999755859375 129.86000061035156 128.3000030517578 759922 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
126001 2023-11-07 128.9199981689453 128.4199981689453 129.63999938964844 128.25999450683594 723961 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
126003 2023-11-09 129.0800018310547 130.3800048828125 130.67999267578125 128.4199981689453 986440 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
126005 2023-11-11 128.25999450683594 128.47999572753906 128.82000732421875 126.76000213623047 969359 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
126007 2023-11-15 129.52000427246094 131.63999938964844 132.32000732421875 129.0800018310547 1071612 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
126009 2023-11-17 131.8000030517578 131.4600067138672 132.3000030517578 131.0 762024 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
126011 2023-11-21 132.6999969482422 133.0399932861328 133.9600067138672 132.4600067138672 821385 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
126013 2023-11-23 133.8800048828125 134.0 134.10000610351562 132.66000366210938 743890 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
126015 2023-11-25 134.6999969482422 134.66000366210938 135.5399932861328 134.6199951171875 713509 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
126017 2023-11-29 133.66000366210938 134.55999755859375 134.9199981689453 133.4199981689453 892232 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
126019 2023-12-01 135.8000030517578 136.1999969482422 136.4199981689453 134.89999389648438 1604084 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
126021 2023-12-05 137.89999389648438 137.02000427246094 138.6199951171875 137.02000427246094 816260 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
126023 2023-12-07 136.74000549316406 138.3000030517578 139.27999877929688 136.02000427246094 1020974 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
126025 2023-12-09 139.67999267578125 141.82000732421875 142.02000427246094 139.27999877929688 1014223 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
126027 2023-12-13 141.9199981689453 142.67999267578125 142.8000030517578 140.1999969482422 1127503 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
126029 2023-12-15 142.8000030517578 140.05999755859375 143.97999572753906 139.55999755859375 1920121 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
126031 2023-12-19 139.32000732421875 139.17999267578125 139.5399932861328 138.60000610351562 950588 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
126033 2023-12-21 140.0800018310547 137.8800048828125 140.16000366210938 137.66000366210938 948657 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
126035 2023-12-23 138.72000122070312 139.44000244140625 140.16000366210938 138.33999633789062 550002 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
126037 2023-12-29 139.83999633789062 139.67999267578125 140.17999267578125 139.4600067138672 502781 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
126039 2024-01-03 140.3800048828125 141.27999877929688 142.39999389648438 140.1199951171875 832401 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
126041 2024-01-05 137.5800018310547 139.3800048828125 139.72000122070312 137.5 815848 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
126043 2024-01-09 141.5 143.1999969482422 143.5800018310547 140.66000366210938 747456 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
126045 2024-01-11 142.97999572753906 144.0399932861328 144.63999938964844 142.83999633789062 472460 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
126047 2024-01-13 145.8000030517578 149.1999969482422 149.1999969482422 145.60000610351562 1485150 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
126049 2024-01-17 147.60000610351562 147.66000366210938 148.5800018310547 146.6999969482422 701781 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
126051 2024-01-19 147.25999450683594 150.0399932861328 150.24000549316406 147.0 829239 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
126053 2024-01-23 149.97999572753906 150.0399932861328 150.6199951171875 149.33999633789062 671727 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
126055 2024-01-25 148.0399932861328 146.74000549316406 148.27999877929688 144.72000122070312 1061225 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
126057 2024-01-27 148.55999755859375 149.27999877929688 149.39999389648438 148.24000549316406 796083 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
126059 2024-01-31 150.0 149.86000061035156 151.39999389648438 149.4199981689453 504504 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
126061 2024-02-02 147.22000122070312 147.39999389648438 147.94000244140625 146.89999389648438 620148 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
126063 2024-02-06 149.13999938964844 149.05999755859375 149.9199981689453 148.44000244140625 590174 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
126065 2024-02-08 152.3000030517578 150.67999267578125 152.82000732421875 150.67999267578125 539351 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
126067 2024-02-10 151.67999267578125 150.52000427246094 152.17999267578125 146.89999389648438 1188882 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
126069 2024-02-14 149.16000366210938 148.89999389648438 149.4199981689453 147.1999969482422 762626 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
126071 2024-02-16 146.89999389648438 148.89999389648438 151.05999755859375 146.4199981689453 1571189 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
126073 2024-02-20 145.52000427246094 144.3000030517578 146.22000122070312 143.8800048828125 745823 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
126075 2024-02-22 145.8800048828125 145.86000061035156 145.8800048828125 144.74000549316406 773132 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
126077 2024-02-24 147.4600067138672 147.9600067138672 148.3000030517578 146.5 770288 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
126079 2024-02-28 147.77999877929688 148.0 148.86000061035156 147.32000732421875 694053 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
126081 2024-03-01 153.39999389648438 152.94000244140625 154.0800018310547 152.13999938964844 1661200 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
126083 2024-03-05 152.52000427246094 155.36000061035156 155.86000061035156 152.3000030517578 762008 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
126085 2024-03-07 158.89999389648438 158.24000549316406 159.32000732421875 156.66000366210938 721324 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
126087 2024-03-09 157.94000244140625 158.05999755859375 158.25999450683594 156.39999389648438 642004 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
126089 2024-03-13 157.24000549316406 158.0 158.1199951171875 155.3800048828125 741099 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
126091 2024-03-15 160.0 160.36000061035156 161.89999389648438 160.0 785867 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
126093 2024-03-19 162.3000030517578 163.22000122070312 164.16000366210938 162.25999450683594 717220 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
126095 2024-03-21 166.13999938964844 168.05999755859375 168.55999755859375 165.82000732421875 778673 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
126097 2024-03-23 169.86000061035156 169.89999389648438 170.8800048828125 169.33999633789062 820072 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
126099 2024-03-27 170.1199951171875 170.63999938964844 171.10000610351562 169.6199951171875 742568 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
126101 2024-03-29 171.22000122070312 170.72000122070312 172.36000061035156 170.44000244140625 969451 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
126102 2024-04-03 170.52000427246094 167.16000366210938 171.10000610351562 166.44000244140625 1383719 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
126104 2024-04-05 168.0 167.9600067138672 169.05999755859375 167.52000427246094 556088 2025-10-09 00:05 2025-10-09 00:05
126105 2024-04-06 166.52000427246094 168.02000427246094 168.0399932861328 165.24000549316406 992965 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
126106 2024-04-09 168.3800048828125 170.5399932861328 171.22000122070312 168.3800048828125 704242 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
126108 2024-04-11 164.6999969482422 164.22000122070312 165.13999938964844 162.6999969482422 860292 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
126110 2024-04-13 163.6999969482422 162.89999389648438 165.27999877929688 162.44000244140625 869468 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
126111 2024-04-16 164.17999267578125 163.60000610351562 165.44000244140625 162.8800048828125 747423 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
126113 2024-04-18 158.86000061035156 159.89999389648438 161.55999755859375 158.5 686238 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
126115 2024-04-20 158.24000549316406 160.0399932861328 160.89999389648438 157.5800018310547 1027924 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
126116 2024-04-23 160.0800018310547 161.44000244140625 161.55999755859375 159.47999572753906 663910 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
126118 2024-04-25 162.47999572753906 162.22000122070312 164.74000549316406 162.1999969482422 882510 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
126120 2024-04-27 158.0 157.05999755859375 158.3800048828125 153.72000122070312 1451375 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
126121 2024-04-30 157.5 155.89999389648438 157.89999389648438 154.10000610351562 931973 2025-10-09 00:05 2025-10-09 00:05
126122 2024-05-01 156.0800018310547 154.67999267578125 157.02000427246094 154.66000366210938 980418 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
126123 2024-05-03 154.52000427246094 153.5800018310547 154.55999755859375 153.13999938964844 1064174 2025-10-09 00:05 2025-10-09 00:05
126124 2024-05-04 154.1199951171875 154.33999633789062 155.52000427246094 153.4600067138672 698663 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
126125 2024-05-07 154.6199951171875 156.66000366210938 156.9199981689453 154.39999389648438 644331 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
126127 2024-05-09 159.75999450683594 161.52000427246094 162.82000732421875 159.5399932861328 996224 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
126129 2024-05-11 162.8800048828125 159.83999633789062 163.36000061035156 159.77999877929688 1091006 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
126130 2024-05-14 159.5399932861328 157.9600067138672 159.89999389648438 156.72000122070312 800257 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
126132 2024-05-16 159.52000427246094 160.0 160.27999877929688 158.9199981689453 596561 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
126134 2024-05-18 158.1199951171875 158.9600067138672 159.36000061035156 157.83999633789062 650935 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
126135 2024-05-21 159.32000732421875 160.94000244140625 161.4199981689453 158.94000244140625 423939 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
126137 2024-05-23 162.0 160.39999389648438 162.4600067138672 160.3800048828125 484633 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
126139 2024-05-25 160.3000030517578 159.1199951171875 160.4199981689453 158.4199981689453 880872 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
126140 2024-05-28 159.0 159.4600067138672 159.4600067138672 158.24000549316406 449470 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
126142 2024-05-30 157.83999633789062 156.74000549316406 158.1199951171875 156.3000030517578 699281 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
126144 2024-06-01 159.33999633789062 155.89999389648438 159.74000549316406 154.4199981689453 1980687 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
126145 2024-06-04 157.17999267578125 155.3000030517578 157.74000549316406 154.6999969482422 824743 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
126147 2024-06-06 153.47999572753906 153.17999267578125 154.32000732421875 152.67999267578125 1013855 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
126149 2024-06-08 153.0 150.0 153.13999938964844 148.74000549316406 1351369 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
126150 2024-06-11 147.8800048828125 149.4600067138672 149.4600067138672 146.60000610351562 1097412 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
126152 2024-06-13 149.3000030517578 149.36000061035156 149.9199981689453 148.13999938964844 768246 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
126154 2024-06-15 145.60000610351562 143.82000732421875 145.82000732421875 141.74000549316406 1550146 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
126155 2024-06-18 144.82000732421875 145.8000030517578 145.8000030517578 142.83999633789062 1150087 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
126157 2024-06-20 148.5 147.94000244140625 148.77999877929688 147.6199951171875 563567 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
126159 2024-06-22 148.8800048828125 148.5800018310547 149.10000610351562 147.5399932861328 1930361 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
126160 2024-06-25 148.55999755859375 148.77999877929688 149.39999389648438 148.0 901064 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
126162 2024-06-27 135.13999938964844 130.97999572753906 137.3800048828125 129.10000610351562 3087889 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
126164 2024-06-29 130.6199951171875 128.25999450683594 130.6199951171875 127.54000091552734 2179598 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
126165 2024-07-02 131.33999633789062 131.63999938964844 132.6999969482422 130.39999389648438 1469971 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
126167 2024-07-04 132.55999755859375 135.83999633789062 136.10000610351562 132.13999938964844 1542202 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
126169 2024-07-06 137.0 136.27999877929688 138.13999938964844 136.16000366210938 932154 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
126170 2024-07-09 135.47999572753906 135.67999267578125 137.25999450683594 135.0 780603 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
126172 2024-07-11 131.8800048828125 133.3000030517578 134.25999450683594 131.02000427246094 781693 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
126174 2024-07-13 132.86000061035156 133.36000061035156 133.55999755859375 131.77999877929688 1256030 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
126175 2024-07-16 133.0 133.0 134.17999267578125 132.44000244140625 816752 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
126177 2024-07-18 133.10000610351562 132.0800018310547 133.44000244140625 131.32000732421875 1252265 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
126179 2024-07-20 131.4199981689453 131.8000030517578 132.75999450683594 130.8000030517578 1217873 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
126180 2024-07-23 132.55999755859375 132.55999755859375 133.36000061035156 131.5800018310547 668506 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
126182 2024-07-25 130.60000610351562 130.60000610351562 132.22000122070312 130.33999633789062 1169633 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
126184 2024-07-27 128.8000030517578 130.89999389648438 130.9600067138672 128.33999633789062 1307519 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
126185 2024-07-30 131.77999877929688 130.22000122070312 132.5399932861328 129.6199951171875 980772 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
126187 2024-08-01 140.0 139.9600067138672 143.22000122070312 137.9199981689453 2747098 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
126189 2024-08-03 132.72000122070312 131.89999389648438 135.27999877929688 131.82000732421875 1337471 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
126190 2024-08-06 129.0399932861328 130.5 131.25999450683594 128.39999389648438 1661849 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
126192 2024-08-08 132.9199981689453 135.97999572753906 136.16000366210938 132.74000549316406 1331096 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
126194 2024-08-10 134.63999938964844 134.36000061035156 135.89999389648438 133.86000061035156 568947 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
126195 2024-08-13 134.74000549316406 133.75999450683594 135.25999450683594 133.36000061035156 521011 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
126197 2024-08-15 135.3000030517578 134.66000366210938 135.3000030517578 134.16000366210938 545779 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
126199 2024-08-17 137.4199981689453 137.6199951171875 137.6199951171875 136.3000030517578 787722 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
126200 2024-08-20 136.89999389648438 138.52000427246094 138.55999755859375 136.0399932861328 521201 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
126202 2024-08-22 138.32000732421875 139.10000610351562 139.10000610351562 138.0399932861328 582196 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
126204 2024-08-24 139.36000061035156 140.8000030517578 141.10000610351562 139.27999877929688 1044758 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
126205 2024-08-27 140.86000061035156 141.13999938964844 141.52000427246094 140.13999938964844 366350 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
126207 2024-08-29 141.32000732421875 140.86000061035156 142.52000427246094 140.77999877929688 696436 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
126209 2024-08-31 140.13999938964844 138.82000732421875 140.9600067138672 138.82000732421875 1306668 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
126210 2024-09-03 138.83999633789062 136.9199981689453 139.1199951171875 136.13999938964844 841412 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
126212 2024-09-05 132.0800018310547 133.5800018310547 134.32000732421875 132.02000427246094 1069060 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
126214 2024-09-07 131.22000122070312 128.33999633789062 132.27999877929688 128.33999633789062 1524619 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
126215 2024-09-10 129.22000122070312 129.75999450683594 130.63999938964844 128.55999755859375 1029445 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
126217 2024-09-12 130.55999755859375 130.22000122070312 131.24000549316406 128.82000732421875 1099145 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
126219 2024-09-14 130.6999969482422 130.5 130.94000244140625 129.5800018310547 1022194 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
126220 2024-09-17 129.6999969482422 129.4199981689453 130.9199981689453 129.3800048828125 737384 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
126222 2024-09-19 129.5 128.72000122070312 130.36000061035156 128.5800018310547 970965 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
126224 2024-09-21 133.60000610351562 130.83999633789062 133.89999389648438 130.75999450683594 2140071 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
126225 2024-09-24 131.5 132.94000244140625 133.10000610351562 130.9199981689453 981964 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
126227 2024-09-26 133.86000061035156 133.5 134.1999969482422 133.05999755859375 1063446 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
126229 2024-09-28 133.8800048828125 133.82000732421875 134.6199951171875 132.47999572753906 1561741 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
126230 2024-10-01 133.44000244140625 131.22000122070312 133.52000427246094 131.22000122070312 1416305 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
126232 2024-10-03 128.6999969482422 127.33999633789062 129.25999450683594 127.19999694824219 1861096 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
126234 2024-10-05 126.27999877929688 126.83999633789062 127.54000091552734 125.55999755859375 1519047 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
126235 2024-10-08 127.58000183105469 127.4000015258789 128.0 125.66000366210938 859131 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
126237 2024-10-10 126.44000244140625 127.44000244140625 127.44000244140625 125.16000366210938 1308104 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
126239 2024-10-12 127.73999786376953 132.9199981689453 133.4600067138672 126.26000213623047 2374608 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
126240 2024-10-15 133.47999572753906 135.1199951171875 135.32000732421875 132.10000610351562 1002500 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
126242 2024-10-17 135.1999969482422 135.9600067138672 136.8000030517578 134.72000122070312 1367862 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
126244 2024-10-19 140.72000122070312 139.55999755859375 141.24000549316406 139.55999755859375 1361131 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
126245 2024-10-22 139.0 138.83999633789062 139.94000244140625 138.17999267578125 901298 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
126247 2024-10-24 140.3800048828125 141.17999267578125 141.66000366210938 140.0399932861328 953149 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
126249 2024-10-26 140.44000244140625 140.47999572753906 141.27999877929688 139.9600067138672 715481 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
126251 2024-10-30 141.33999633789062 140.33999633789062 142.1199951171875 138.97999572753906 1120187 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
126253 2024-11-01 145.0 140.16000366210938 145.0 140.16000366210938 1995324 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
126255 2024-11-05 140.9199981689453 140.27999877929688 141.63999938964844 139.8800048828125 752966 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
126257 2024-11-07 142.75999450683594 142.36000061035156 145.83999633789062 141.16000366210938 1363721 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
126259 2024-11-09 144.55999755859375 142.3000030517578 144.89999389648438 141.25999450683594 1541520 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
126261 2024-11-13 143.94000244140625 140.1199951171875 145.27999877929688 140.1199951171875 1451643 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
126263 2024-11-15 139.0800018310547 138.9199981689453 140.1999969482422 138.22000122070312 1072031 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
126265 2024-11-19 137.1199951171875 138.5399932861328 138.67999267578125 136.8000030517578 795303 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
126267 2024-11-21 138.3800048828125 137.83999633789062 139.72000122070312 137.36000061035156 919355 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
126269 2024-11-23 139.89999389648438 137.94000244140625 140.02000427246094 137.36000061035156 855963 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
126271 2024-11-27 137.27999877929688 136.6999969482422 137.63999938964844 136.13999938964844 1007090 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
126273 2024-11-29 140.8000030517578 145.13999938964844 145.52000427246094 140.6999969482422 1312109 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
126275 2024-12-03 146.52000427246094 150.52000427246094 150.5800018310547 146.44000244140625 1799001 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
126277 2024-12-05 152.5 154.22000122070312 154.22000122070312 152.3000030517578 1357767 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
126279 2024-12-07 156.16000366210938 155.16000366210938 156.75999450683594 154.5 1232135 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
126281 2024-12-11 157.0800018310547 156.1999969482422 157.32000732421875 155.83999633789062 1411695 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
126283 2024-12-13 156.36000061035156 159.89999389648438 159.89999389648438 156.36000061035156 1077016 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
126285 2024-12-17 159.5800018310547 157.86000061035156 160.13999938964844 157.5800018310547 1254312 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
126287 2024-12-19 158.1999969482422 158.86000061035156 159.97999572753906 158.1999969482422 1005190 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
126289 2024-12-21 155.60000610351562 154.77999877929688 156.36000061035156 152.86000061035156 2246786 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
126291 2024-12-25 153.72000122070312 153.6999969482422 154.6999969482422 153.66000366210938 187550 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
126293 2024-12-31 154.25999450683594 154.3800048828125 155.74000549316406 154.02000427246094 753659 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
126295 2025-01-03 155.6999969482422 160.13999938964844 160.5 155.6199951171875 1636969 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
126297 2025-01-07 158.6199951171875 159.63999938964844 159.63999938964844 155.77999877929688 1345018 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
126299 2025-01-09 158.0800018310547 158.5800018310547 159.75999450683594 157.60000610351562 1077965 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
126301 2025-01-11 158.39999389648438 157.55999755859375 159.5399932861328 156.9199981689453 1064221 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
126303 2025-01-15 156.22000122070312 155.97999572753906 157.60000610351562 155.3000030517578 960941 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
126305 2025-01-17 156.0399932861328 157.1999969482422 158.13999938964844 155.05999755859375 1009475 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
126307 2025-01-21 160.74000549316406 163.4199981689453 164.3800048828125 160.63999938964844 1146737 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
126309 2025-01-23 163.3800048828125 165.13999938964844 165.13999938964844 162.60000610351562 1057154 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
126311 2025-01-25 167.0 167.0399932861328 167.47999572753906 166.24000549316406 716160 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
126313 2025-01-29 165.16000366210938 166.8000030517578 167.44000244140625 164.9600067138672 794920 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
126315 2025-01-31 167.0399932861328 166.32000732421875 167.33999633789062 165.94000244140625 1001567 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
126317 2025-02-04 163.5399932861328 166.5800018310547 166.77999877929688 162.82000732421875 1487261 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
126319 2025-02-06 165.0 166.89999389648438 166.89999389648438 164.75999450683594 815149 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
126321 2025-02-08 168.17999267578125 166.9199981689453 168.32000732421875 166.36000061035156 887988 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
126323 2025-02-12 167.86000061035156 167.22000122070312 168.02000427246094 166.10000610351562 699736 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
126325 2025-02-14 170.0 169.97999572753906 170.9199981689453 168.6199951171875 1234015 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
126327 2025-02-18 168.6999969482422 170.5 171.63999938964844 168.36000061035156 1214483 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
126329 2025-02-20 172.5 168.9199981689453 173.4600067138672 168.82000732421875 1349752 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
126331 2025-02-22 163.0 160.0 164.16000366210938 159.74000549316406 1839648 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
126333 2025-02-26 164.6999969482422 164.10000610351562 166.44000244140625 163.44000244140625 1111791 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
126335 2025-02-28 167.4600067138672 165.13999938964844 167.74000549316406 163.1199951171875 1237293 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
126337 2025-03-04 168.0 174.3800048828125 177.3000030517578 167.0399932861328 3087355 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
126339 2025-03-06 173.0 172.77999877929688 174.27999877929688 171.77999877929688 1467081 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
126341 2025-03-08 174.75999450683594 169.55999755859375 174.75999450683594 168.5399932861328 1382893 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
126343 2025-03-12 165.0800018310547 163.0 165.39999389648438 161.52000427246094 1320618 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
126345 2025-03-14 164.97999572753906 162.22000122070312 165.0399932861328 162.22000122070312 1199586 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
126347 2025-03-18 169.89999389648438 171.24000549316406 171.83999633789062 169.3800048828125 1064559 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
126349 2025-03-20 171.60000610351562 171.3000030517578 172.3800048828125 170.0 1076817 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
126351 2025-03-22 166.10000610351562 166.63999938964844 167.47999572753906 164.8800048828125 2190245 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
126353 2025-03-26 167.36000061035156 172.32000732421875 172.32000732421875 167.22000122070312 960604 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
126355 2025-03-28 168.0399932861328 168.6999969482422 169.63999938964844 166.24000549316406 967418 2025-10-09 00:05 2025-10-09 00:05
126356 2025-03-29 167.17999267578125 166.25999450683594 167.97999572753906 165.32000732421875 996791 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
126357 2025-04-01 164.67999267578125 162.77999877929688 164.97999572753906 161.60000610351562 1228522 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
126359 2025-04-03 167.0 162.74000549316406 167.72000122070312 160.75999450683594 1375077 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
126361 2025-04-05 157.13999938964844 146.89999389648438 157.27999877929688 144.74000549316406 2910456 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
126362 2025-04-08 132.22000122070312 136.8000030517578 150.0 126.4000015258789 3896651 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
126364 2025-04-10 135.97999572753906 133.47999572753906 138.02000427246094 131.52000427246094 2103551 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
126366 2025-04-12 141.60000610351562 134.86000061035156 141.67999267578125 133.36000061035156 1972263 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
126367 2025-04-15 139.3000030517578 139.25999450683594 139.83999633789062 137.32000732421875 1621814 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
126369 2025-04-17 140.17999267578125 140.5 140.52000427246094 138.55999755859375 1490715 2025-10-09 00:05 2025-10-09 00:05
126370 2025-04-18 140.63999938964844 136.4600067138672 140.86000061035156 135.3800048828125 1563744 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
126371 2025-04-23 133.82000732421875 133.05999755859375 133.82000732421875 131.89999389648438 1951154 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
126373 2025-04-25 138.83999633789062 137.25999450683594 139.3000030517578 136.82000732421875 1392522 2025-10-09 00:05 2025-10-09 00:05
126374 2025-04-26 139.5 140.60000610351562 141.5800018310547 138.89999389648438 1438906 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
126375 2025-04-29 142.66000366210938 144.32000732421875 145.97999572753906 142.4199981689453 1549982 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
126377 2025-05-01 143.97999572753906 147.13999938964844 147.5399932861328 143.86000061035156 1978356 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
126378 2025-05-03 152.8800048828125 154.9600067138672 155.4600067138672 151.27999877929688 2677637 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
126379 2025-05-06 155.60000610351562 158.27999877929688 158.86000061035156 155.39999389648438 1002487 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
126381 2025-05-08 156.8800048828125 154.5800018310547 157.10000610351562 153.75999450683594 1225512 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
126383 2025-05-10 159.1199951171875 158.44000244140625 159.5800018310547 158.02000427246094 954528 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
126384 2025-05-13 158.82000732421875 158.5800018310547 159.5399932861328 154.4600067138672 1268535 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
126386 2025-05-15 161.5800018310547 159.5 161.89999389648438 158.22000122070312 936741 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
126388 2025-05-17 159.4600067138672 160.24000549316406 161.52000427246094 158.72000122070312 1191755 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
126389 2025-05-20 159.10000610351562 161.89999389648438 162.16000366210938 158.4600067138672 950735 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
126391 2025-05-22 160.83999633789062 162.10000610351562 162.9199981689453 160.77999877929688 723400 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
126393 2025-05-24 161.24000549316406 157.3000030517578 162.6999969482422 154.0800018310547 1355434 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
126394 2025-05-27 161.24000549316406 160.22000122070312 161.44000244140625 154.0800018310547 556583 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
126396 2025-05-29 162.5 162.33999633789062 165.75999450683594 161.86000061035156 1337656 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
126398 2025-05-31 162.5399932861328 162.0800018310547 163.9600067138672 162.0800018310547 1136818 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
126399 2025-06-03 161.94000244140625 162.5800018310547 163.0 159.8800048828125 707780 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
126401 2025-06-05 169.9199981689453 170.17999267578125 173.8000030517578 168.86000061035156 1551623 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
126403 2025-06-07 165.0 165.33999633789062 165.8800048828125 163.8000030517578 869676 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
126404 2025-06-10 165.4600067138672 165.5 166.17999267578125 164.5800018310547 811278 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
126406 2025-06-12 163.8800048828125 163.6199951171875 165.8000030517578 163.22000122070312 904579 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
126408 2025-06-14 160.10000610351562 161.5800018310547 162.32000732421875 160.0 1067485 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
126409 2025-06-17 162.47999572753906 162.02000427246094 163.0800018310547 161.55999755859375 765866 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
126411 2025-06-19 161.22000122070312 162.97999572753906 166.9600067138672 161.22000122070312 1249445 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
126413 2025-06-21 163.0 167.5 168.67999267578125 162.44000244140625 2619645 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
126414 2025-06-24 166.52000427246094 167.0 168.32000732421875 165.32000732421875 1282919 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
126416 2025-06-26 172.0 171.5399932861328 172.0 170.02000427246094 1423956 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
126418 2025-06-28 178.1199951171875 178.1999969482422 178.66000366210938 175.8800048828125 1780555 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
126419 2025-07-01 178.4199981689453 177.25999450683594 178.5399932861328 176.89999389648438 1121933 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
126421 2025-07-03 173.13999938964844 175.17999267578125 175.9600067138672 173.0399932861328 810499 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
126423 2025-07-05 175.0 175.3800048828125 175.9600067138672 174.33999633789062 527620 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
126424 2025-07-08 176.0800018310547 177.27999877929688 177.86000061035156 176.0 651967 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
126426 2025-07-10 179.83999633789062 182.36000061035156 182.9199981689453 179.5399932861328 1350405 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
126428 2025-07-12 181.60000610351562 183.22000122070312 183.74000549316406 181.24000549316406 818084 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
126429 2025-07-15 180.89999389648438 183.0 183.3800048828125 180.44000244140625 504474 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
126431 2025-07-17 179.1199951171875 181.0 182.25999450683594 178.9600067138672 967359 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
126433 2025-07-19 185.16000366210938 186.22000122070312 187.0 185.1199951171875 1020058 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
126434 2025-07-22 186.1999969482422 186.02000427246094 186.33999633789062 183.02000427246094 678003 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
126436 2025-07-24 184.74000549316406 183.3800048828125 184.86000061035156 182.5800018310547 874034 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
126438 2025-07-26 180.8000030517578 180.1999969482422 181.44000244140625 179.5 897971 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
126439 2025-07-29 183.05999755859375 177.63999938964844 183.10000610351562 177.52000427246094 1098907 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
126441 2025-07-31 181.0 178.86000061035156 181.0 178.22000122070312 742709 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
126443 2025-08-02 175.02000427246094 169.10000610351562 175.02000427246094 167.36000061035156 1374585 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
126444 2025-08-05 170.44000244140625 172.32000732421875 172.36000061035156 170.0 871117 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
126446 2025-08-07 177.0800018310547 177.89999389648438 178.13999938964844 175.33999633789062 1145613 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
126448 2025-08-09 178.5 176.22000122070312 178.6999969482422 176.22000122070312 588200 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
126449 2025-08-12 176.63999938964844 175.8000030517578 176.8000030517578 174.75999450683594 462907 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
126451 2025-08-14 181.89999389648438 179.55999755859375 182.86000061035156 179.55999755859375 885098 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
126453 2025-08-16 184.72000122070312 186.8800048828125 186.8800048828125 183.47999572753906 1439959 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
126454 2025-08-19 186.5 184.22000122070312 186.8800048828125 183.47999572753906 659544 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
126456 2025-08-21 183.17999267578125 179.13999938964844 183.63999938964844 178.89999389648438 847025 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
126458 2025-08-23 180.0 180.72000122070312 181.6699981689453 179.86000061035156 568267 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
126459 2025-08-26 179.60000610351562 180.5399932861328 182.10000610351562 179.4600067138672 432626 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
126461 2025-08-28 180.0800018310547 178.25999450683594 180.72000122070312 178.10000610351562 619765 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
126463 2025-08-30 177.77999877929688 179.05999755859375 180.6999969482422 177.3800048828125 773553 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
126464 2025-09-02 179.5 182.0 182.74000549316406 179.36000061035156 532866 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
126466 2025-09-04 180.47999572753906 184.6999969482422 185.05999755859375 180.0800018310547 998568 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
126468 2025-09-06 187.10000610351562 183.83999633789062 187.39999389648438 182.66000366210938 705348 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
126469 2025-09-09 185.27999877929688 187.82000732421875 187.94000244140625 185.17999267578125 903598 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
126471 2025-09-11 189.52000427246094 188.55999755859375 190.6999969482422 188.27999877929688 982728 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
126473 2025-09-13 193.3000030517578 193.22000122070312 194.3000030517578 192.1199951171875 1025028 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
126474 2025-09-16 193.5 196.3000030517578 198.33999633789062 193.1199951171875 1245367 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
126476 2025-09-18 193.16000366210938 191.6999969482422 193.72000122070312 190.83999633789062 925207 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
126478 2025-09-20 194.17999267578125 193.86000061035156 195.02000427246094 193.27999877929688 1685666 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
126479 2025-09-23 193.63999938964844 195.13999938964844 195.9199981689453 193.33999633789062 953187 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
126481 2025-09-25 195.0800018310547 193.82000732421875 195.9199981689453 193.4199981689453 1080557 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
126483 2025-09-27 195.1199951171875 195.72000122070312 195.89999389648438 193.0800018310547 869404 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
126484 2025-09-30 197.0 195.77999877929688 197.63999938964844 195.16000366210938 697325 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
126486 2025-10-02 197.16000366210938 199.0800018310547 199.72000122070312 195.36000061035156 961217 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
126488 2025-10-04 202.75 203.5500030517578 204.64999389648438 202.5500030517578 809976 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
126489 2025-10-07 200.5500030517578 201.10000610351562 202.85000610351562 200.10000610351562 1016212 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
126491 2025-10-09 203.85000610351562 205.3000030517578 205.60000610351562 202.4499969482422 740972 2025-10-09 00:05 2025-10-09 00:05
132003 2025-10-10 205.89999389648438 204.64999389648438 206.6999969482422 204.64999389648438 659422 2025-10-10 00:11 2025-10-10 00:11
132008 2025-10-11 204.8000030517578 202.0 205.5 201.14999389648438 841713 2025-10-11 00:11 2025-10-11 00:11
134517 2025-10-13 203.5 202.35000610351562 203.5 201.3000030517578 513624 2025-10-27 00:12 2025-10-27 00:12
133036 2025-10-14 203.5 202.35000610351562 203.5 201.3000030517578 513624 2025-10-14 00:10 2025-10-14 00:10
133042 2025-10-15 201.0 203.3000030517578 203.3000030517578 198.16000366210938 792922 2025-10-15 00:07 2025-10-15 00:07
133048 2025-10-16 204.85000610351562 203.0 206.9499969482422 203.0 878248 2025-10-16 00:14 2025-10-16 00:14
133054 2025-10-17 204.25 205.4499969482422 205.89999389648438 201.4499969482422 631894 2025-10-17 00:14 2025-10-17 00:14
133060 2025-10-18 200.9499969482422 200.39999389648438 204.5500030517578 199.17999267578125 1084645 2025-10-18 00:10 2025-10-18 00:10
134518 2025-10-20 203.5 203.6999969482422 204.25 201.64999389648438 957314 2025-10-27 00:12 2025-10-27 00:12
133066 2025-10-21 203.5 203.6999969482422 204.25 201.64999389648438 957314 2025-10-21 00:07 2025-10-21 00:07
133072 2025-10-22 204.39999389648438 207.35000610351562 208.60000610351562 203.25 793810 2025-10-22 00:16 2025-10-22 00:16
133078 2025-10-23 208.3000030517578 205.8000030517578 210.1999969482422 205.75 760823 2025-10-23 00:12 2025-10-23 00:12
133084 2025-10-24 206.39999389648438 207.25 208.3000030517578 205.6999969482422 631819 2025-10-24 00:14 2025-10-24 00:14
133090 2025-10-25 208.6999969482422 208.4499969482422 208.6999969482422 205.75 543861 2025-10-25 00:07 2025-10-25 00:07
135330 2025-10-28 209.35000610351562 208.60000610351562 209.35000610351562 206.9499969482422 527816 2025-10-28 00:18 2025-10-28 00:18
135336 2025-10-29 208.0500030517578 207.75 208.85000610351562 206.75 607962 2025-10-29 00:11 2025-10-29 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
135348 2025-10-31 211.75 212.6999969482422 216.9499969482422 210.89999389648438 1347037 2025-10-31 00:11 2025-10-31 00:11
135354 2025-11-01 213.14999389648438 213.39999389648438 214.60000610351562 211.60000610351562 836050 2025-11-01 00:11 2025-11-01 00:11
135360 2025-11-04 213.39999389648438 214.14999389648438 214.5500030517578 212.5500030517578 661908 2025-11-04 00:12 2025-11-04 00:12
135366 2025-11-05 211.3000030517578 212.85000610351562 213.75 209.8000030517578 608719 2025-11-05 00:12 2025-11-05 00:12
135372 2025-11-06 211.39999389648438 212.35000610351562 212.85000610351562 209.9499969482422 620877 2025-11-06 00:11 2025-11-06 00:11
135378 2025-11-07 211.8000030517578 208.64999389648438 211.85000610351562 207.35000610351562 731286 2025-11-07 00:11 2025-11-07 00:11
135384 2025-11-08 208.14999389648438 208.0500030517578 208.9499969482422 206.10000610351562 804316 2025-11-08 00:09 2025-11-08 00:09
135390 2025-11-11 211.39999389648438 211.10000610351562 212.35000610351562 210.3000030517578 587605 2025-11-11 00:09 2025-11-11 00:09
135396 2025-11-12 211.39999389648438 211.0 212.4499969482422 209.25 545131 2025-11-12 00:15 2025-11-12 00:15
135402 2025-11-13 212.0500030517578 212.0 213.39999389648438 211.4499969482422 778836 2025-11-13 00:11 2025-11-13 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
135414 2025-11-15 207.60000610351562 206.5 207.85000610351562 202.5 971118 2025-11-15 00:11 2025-11-15 00:11
135420 2025-11-18 207.6999969482422 207.3000030517578 210.35000610351562 206.6999969482422 695011 2025-11-18 00:12 2025-11-18 00:12
135426 2025-11-19 203.8000030517578 206.4499969482422 206.8000030517578 203.1999969482422 164821 2025-11-18 11:37 2025-11-18 11:37
135432 2025-11-20 204.0 203.25 204.35000610351562 201.9499969482422 1108938 2025-11-20 00:16 2025-11-20 00:16
135438 2025-11-21 204.39999389648438 204.39999389648438 207.4499969482422 204.3000030517578 879198 2025-11-21 00:12 2025-11-21 00:12
135444 2025-11-22 200.89999389648438 202.75 205.35000610351562 200.3000030517578 1274171 2025-11-22 00:12 2025-11-22 00:12
135450 2025-11-25 203.25 200.0500030517578 204.14999389648438 199.6999969482422 1504596 2025-11-25 00:11 2025-11-25 00:11
135456 2025-11-26 200.4499969482422 201.75 203.3000030517578 199.75999450683594 667083 2025-11-26 00:19 2025-11-26 00:19
135462 2025-11-27 203.85000610351562 204.85000610351562 204.85000610351562 202.35000610351562 680047 2025-11-27 00:13 2025-11-27 00:13
135468 2025-11-28 204.5 204.14999389648438 205.1999969482422 203.1999969482422 594470 2025-11-28 00:12 2025-11-28 00:12
135474 2025-11-29 204.60000610351562 204.4499969482422 205.35000610351562 203.4499969482422 792558 2025-11-29 00:11 2025-11-29 00:11
135480 2025-12-02 201.14999389648438 192.5800018310547 201.60000610351562 182.3800048828125 3877479 2025-12-02 00:17 2025-12-02 00:17
135486 2025-12-03 192.0 190.5 193.1999969482422 188.24000549316406 2063938 2025-12-03 00:08 2025-12-03 00:08
135492 2025-12-04 191.32000732421875 198.1199951171875 199.5399932861328 191.3000030517578 2159616 2025-12-04 00:08 2025-12-04 00:08
135498 2025-12-05 198.47999572753906 197.02000427246094 198.5800018310547 196.17999267578125 786610 2025-12-05 00:12 2025-12-05 00:12
135504 2025-12-06 198.9600067138672 196.6999969482422 199.39999389648438 196.6999969482422 567740 2025-12-06 00:11 2025-12-06 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
135516 2025-12-10 198.8000030517578 195.44000244140625 199.0399932861328 194.0399932861328 791687 2025-12-10 00:11 2025-12-10 00:11
135522 2025-12-11 194.74000549316406 193.97999572753906 195.89999389648438 192.94000244140625 923349 2025-12-11 00:10 2025-12-11 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
135534 2025-12-13 194.0 194.02000427246094 196.33999633789062 193.44000244140625 799504 2025-12-13 00:10 2025-12-13 00:10
135540 2025-12-16 195.0800018310547 196.1199951171875 197.0 194.0399932861328 823701 2025-12-16 00:09 2025-12-16 00:09
Back to Shares