122 KiB
122 KiB
| 1 | date | adj_close | close | dividends | high | low | open | repaired? | stock_splits | volume | value_turnover | adj_open | adj_high | adj_low |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 2024-01-03 | 5.015930652618408 | 5.25 | 0.0 | 5.25 | 5.150000095367432 | 5.199999809265137 | False | 0.0 | 74494400 | 391095600.0 | 4.968159702267214 | 5.015930652618408 | 4.9203892074935665 |
| 3 | 2024-01-04 | 4.9681596755981445 | 5.199999809265137 | 0.0 | 5.25 | 5.150000095367432 | 5.199999809265137 | False | 0.0 | 65972700 | 343058027.4167061 | 4.9681596755981445 | 5.015930625692904 | 4.920389181080929 |
| 4 | 2024-01-05 | 4.9681596755981445 | 5.199999809265137 | 0.0 | 5.25 | 5.150000095367432 | 5.199999809265137 | False | 0.0 | 65902300 | 342691947.4301338 | 4.9681596755981445 | 5.015930625692904 | 4.920389181080929 |
| 5 | 2024-01-08 | 4.9681596755981445 | 5.199999809265137 | 0.0 | 5.25 | 5.150000095367432 | 5.199999809265137 | False | 0.0 | 40222800 | 209158552.32810974 | 4.9681596755981445 | 5.015930625692904 | 4.920389181080929 |
| 6 | 2024-01-09 | 4.920389175415039 | 5.150000095367432 | 0.0 | 5.25 | 5.150000095367432 | 5.25 | False | 0.0 | 30501100 | 157080667.90881157 | 5.015930619916997 | 5.015930619916997 | 4.920389175415039 |
| 7 | 2024-01-10 | 4.920389175415039 | 5.150000095367432 | 0.0 | 5.199999809265137 | 5.099999904632568 | 5.150000095367432 | False | 0.0 | 65255700 | 336066861.2232685 | 4.920389175415039 | 4.968159669877246 | 4.872618225375288 |
| 8 | 2024-01-11 | 4.920389175415039 | 5.150000095367432 | 0.0 | 5.150000095367432 | 5.099999904632568 | 5.150000095367432 | False | 0.0 | 13862300 | 71390846.32201195 | 4.920389175415039 | 4.920389175415039 | 4.872618225375288 |
| 9 | 2024-01-12 | 4.872618198394775 | 5.099999904632568 | 0.0 | 5.150000095367432 | 5.099999904632568 | 5.150000095367432 | False | 0.0 | 12842600 | 65497258.77523422 | 4.920389148170011 | 4.920389148170011 | 4.872618198394775 |
| 10 | 2024-01-15 | 4.872618198394775 | 5.099999904632568 | 0.0 | 5.150000095367432 | 5.099999904632568 | 5.150000095367432 | False | 0.0 | 27071900 | 138066687.41822243 | 4.920389148170011 | 4.920389148170011 | 4.872618198394775 |
| 11 | 2024-01-16 | 5.015930652618408 | 5.25 | 0.0 | 5.300000190734863 | 5.099999904632568 | 5.150000095367432 | False | 0.0 | 88800700 | 466203675.0 | 4.9203892074935665 | 5.063701602969602 | 4.872618257142373 |
| 12 | 2024-01-17 | 5.015930652618408 | 5.25 | 0.0 | 5.300000190734863 | 5.150000095367432 | 5.300000190734863 | False | 0.0 | 113295800 | 594802950.0 | 5.063701602969602 | 5.063701602969602 | 4.9203892074935665 |
| 13 | 2024-01-18 | 5.063701629638672 | 5.300000190734863 | 0.0 | 5.400000095367432 | 5.199999809265137 | 5.25 | False | 0.0 | 75714300 | 401285804.44135666 | 5.015930679035882 | 5.159243075266703 | 4.9681597284330925 |
| 14 | 2024-01-19 | 5.207013130187988 | 5.449999809265137 | 0.0 | 5.449999809265137 | 5.300000190734863 | 5.349999904632568 | False | 0.0 | 59715900 | 325451643.610096 | 5.111471692635252 | 5.207013130187988 | 5.063701201647639 |
| 15 | 2024-01-22 | 5.111471652984619 | 5.349999904632568 | 0.0 | 5.5 | 5.300000190734863 | 5.5 | False | 0.0 | 45546400 | 243673235.6563568 | 5.254784035990778 | 5.254784035990778 | 5.06370116236757 |
| 16 | 2024-01-23 | 5.25478458404541 | 5.5 | 0.0 | 5.650000095367432 | 5.349999904632568 | 5.400000095367432 | False | 0.0 | 123955300 | 681754150.0 | 5.159243137269186 | 5.398096981998523 | 5.111472186092297 |
| 17 | 2024-01-24 | 5.589179515838623 | 5.849999904632568 | 0.0 | 5.849999904632568 | 5.5 | 5.5 | False | 0.0 | 86600700 | 506614086.74111366 | 5.254784245854308 | 5.589179515838623 | 5.254784245854308 |
| 18 | 2024-01-25 | 5.684720993041992 | 5.949999809265137 | 0.0 | 5.949999809265137 | 5.699999809265137 | 5.800000190734863 | False | 0.0 | 119444300 | 710693562.2178078 | 5.54140905896772 | 5.684720993041992 | 5.4458671621481685 |
| 19 | 2024-01-26 | 5.684720993041992 | 5.949999809265137 | 0.0 | 6.0 | 5.800000190734863 | 5.900000095367432 | False | 0.0 | 93305400 | 555167112.2034073 | 5.636950500209744 | 5.732491941451768 | 5.54140905896772 |
| 20 | 2024-01-29 | 5.684720993041992 | 5.949999809265137 | 0.0 | 6.0 | 5.849999904632568 | 5.949999809265137 | False | 0.0 | 118226200 | 703445867.4501419 | 5.684720993041992 | 5.732491941451768 | 5.589179551799968 |
| 21 | 2024-01-30 | 5.636950969696045 | 5.900000095367432 | 0.0 | 5.949999809265137 | 5.550000190734863 | 5.949999809265137 | False | 0.0 | 233347100 | 1376747912.2537136 | 5.684721466506968 | 5.684721466506968 | 5.3025556697093235 |
| 22 | 2024-01-31 | 5.7802629470825195 | 6.050000190734863 | 0.0 | 6.050000190734863 | 5.849999904632568 | 5.949999809265137 | False | 0.0 | 50447000 | 305204359.62200165 | 5.6847210493171625 | 5.7802629470825195 | 5.5891796071293385 |
| 23 | 2024-02-01 | 5.828033924102783 | 6.099999904632568 | 0.0 | 6.300000190734863 | 5.949999809265137 | 6.0 | False | 0.0 | 169391000 | 1033285083.8456154 | 5.73249247398521 | 6.019117279915498 | 5.6847215211376385 |
| 24 | 2024-02-02 | 5.923574924468994 | 6.199999809265137 | 0.0 | 6.25 | 6.099999904632568 | 6.099999904632568 | False | 0.0 | 58020400 | 359726468.93348694 | 5.828033481605469 | 5.971345873689525 | 5.828033481605469 |
| 25 | 2024-02-05 | 5.875804424285889 | 6.150000095367432 | 0.0 | 6.199999809265137 | 6.099999904632568 | 6.199999809265137 | False | 0.0 | 49914800 | 306976024.7602463 | 5.923574917875713 | 5.923574917875713 | 5.82803347511853 |
| 26 | 2024-02-06 | 6.114657878875732 | 6.400000095367432 | 0.0 | 6.5 | 6.150000095367432 | 6.150000095367432 | False | 0.0 | 155597000 | 995820814.8388863 | 5.875804059041348 | 6.210199315693985 | 5.875804059041348 |
| 27 | 2024-02-07 | 6.257970333099365 | 6.550000190734863 | 0.0 | 6.599999904632568 | 6.400000095367432 | 6.400000095367432 | False | 0.0 | 90935100 | 595624922.3444939 | 6.1146579484525265 | 6.305740824263304 | 6.1146579484525265 |
| 28 | 2024-02-08 | 6.162428379058838 | 6.449999809265137 | 0.0 | 6.599999904632568 | 6.349999904632568 | 6.550000190734863 | False | 0.0 | 96942900 | 625281686.5096092 | 6.257970271602857 | 6.305740762297359 | 6.066886942092326 |
| 29 | 2024-02-09 | 6.114657878875732 | 6.400000095367432 | 0.0 | 6.5 | 6.349999904632568 | 6.449999809265137 | False | 0.0 | 18124200 | 115994881.7284584 | 6.162428369496105 | 6.210199315693985 | 6.066886932677853 |
| 30 | 2024-02-12 | 6.066886901855469 | 6.349999904632568 | 0.0 | 6.400000095367432 | 6.199999809265137 | 6.300000190734863 | False | 0.0 | 27081800 | 171969427.4172783 | 6.019116411477791 | 6.114657847810651 | 5.923574519567426 |
| 31 | 2024-02-13 | 6.066886901855469 | 6.349999904632568 | 0.0 | 6.449999809265137 | 6.349999904632568 | 6.349999904632568 | False | 0.0 | 27856700 | 176890042.34337807 | 6.066886901855469 | 6.16242833818833 | 6.066886901855469 |
| 32 | 2024-02-14 | 6.114657878875732 | 6.400000095367432 | 0.0 | 6.5 | 6.25 | 6.300000190734863 | False | 0.0 | 48894100 | 312922244.66290474 | 6.01911644205748 | 6.210199315693985 | 5.971345495859601 |
| 33 | 2024-02-15 | 6.066886901855469 | 6.349999904632568 | 0.0 | 6.400000095367432 | 6.300000190734863 | 6.400000095367432 | False | 0.0 | 20861000 | 132467348.01054001 | 6.114657847810651 | 6.114657847810651 | 6.019116411477791 |
| 34 | 2024-02-16 | 6.162428379058838 | 6.449999809265137 | 0.0 | 6.550000190734863 | 6.400000095367432 | 6.400000095367432 | False | 0.0 | 39921200 | 257491732.38563538 | 6.114657888364336 | 6.257970271602857 | 6.114657888364336 |
| 35 | 2024-02-19 | 6.353511333465576 | 6.650000095367432 | 0.0 | 6.75 | 6.449999809265137 | 6.5 | False | 0.0 | 76295800 | 507367077.2761345 | 6.210198958688048 | 6.449052764791435 | 6.162428015236379 |
| 36 | 2024-02-20 | 6.257970333099365 | 6.550000190734863 | 0.0 | 6.699999809265137 | 6.5 | 6.650000095367432 | False | 0.0 | 76769600 | 502840894.64263916 | 6.353511771004754 | 6.401282262168692 | 6.210199386357915 |
| 37 | 2024-02-21 | 6.257970333099365 | 6.550000190734863 | 0.0 | 6.599999904632568 | 6.449999809265137 | 6.599999904632568 | False | 0.0 | 72310200 | 473631823.7920761 | 6.305740824263304 | 6.305740824263304 | 6.162428439616465 |
| 38 | 2024-02-22 | 6.257970333099365 | 6.550000190734863 | 0.0 | 6.650000095367432 | 6.550000190734863 | 6.599999904632568 | False | 0.0 | 62144200 | 407044521.8530655 | 6.305740824263304 | 6.353511771004754 | 6.257970333099365 |
| 39 | 2024-02-23 | 6.926761150360107 | 7.25 | 0.0 | 7.349999904632568 | 6.650000095367432 | 6.75 | False | 0.0 | 320426400 | 2323091400.0 | 6.449053484818031 | 7.022302592353016 | 6.353512042825122 |
| 40 | 2024-02-27 | 6.878990173339844 | 7.199999809265137 | 0.0 | 7.400000095367432 | 7.099999904632568 | 7.199999809265137 | False | 0.0 | 108351100 | 780127899.3336678 | 6.878990173339844 | 7.070073512118885 | 6.783448731739088 |
| 41 | 2024-02-28 | 6.783448696136475 | 7.099999904632568 | 0.0 | 7.25 | 7.0 | 7.199999809265137 | False | 0.0 | 53471300 | 379646224.90057945 | 6.878990137235785 | 6.926761085574205 | 6.687907255037163 |
| 42 | 2024-02-29 | 6.735678195953369 | 7.050000190734863 | 0.0 | 7.25 | 7.050000190734863 | 7.099999904632568 | False | 0.0 | 56747800 | 400072000.8237839 | 6.783448688661622 | 6.926761077941432 | 6.735678195953369 |
| 43 | 2024-03-01 | 6.640136241912842 | 6.949999809265137 | 0.0 | 7.099999904632568 | 6.900000095367432 | 7.099999904632568 | False | 0.0 | 127785700 | 888110590.626812 | 6.783448629952314 | 6.783448629952314 | 6.592365749618033 |
| 44 | 2024-03-04 | 6.6879072189331055 | 7.0 | 0.0 | 7.050000190734863 | 6.900000095367432 | 6.900000095367432 | False | 0.0 | 31564400 | 220950800.0 | 6.592365778349566 | 6.735678167013638 | 6.592365778349566 |
| 45 | 2024-03-05 | 6.926761150360107 | 7.25 | 0.0 | 7.5 | 6.949999809265137 | 7.0 | False | 0.0 | 133911100 | 970855475.0 | 6.68790731758907 | 7.165614983131146 | 6.640136368803849 |
| 46 | 2024-03-06 | 7.022302150726318 | 7.349999904632568 | 0.0 | 7.400000095367432 | 7.25 | 7.300000190734863 | False | 0.0 | 69046500 | 507491768.41521263 | 6.974531660522875 | 7.070073096507263 | 6.92676071474193 |
| 47 | 2024-03-07 | 7.1178436279296875 | 7.449999809265137 | 0.0 | 7.650000095367432 | 7.25 | 7.400000095367432 | False | 0.0 | 126381000 | 941538425.8947372 | 7.070073137449609 | 7.308926956582518 | 6.926760754854362 |
| 48 | 2024-03-08 | 7.165615081787109 | 7.5 | 0.0 | 7.5 | 7.349999904632568 | 7.5 | False | 0.0 | 30851500 | 231386250.0 | 7.165615081787109 | 7.165615081787109 | 7.022302689035859 |
| 49 | 2024-03-11 | 7.213385581970215 | 7.550000190734863 | 0.0 | 7.650000095367432 | 7.449999809265137 | 7.5 | False | 0.0 | 60823400 | 459216681.6011429 | 7.165614635502528 | 7.30892701932808 | 7.11784368903484 |
| 50 | 2024-03-12 | 7.213385581970215 | 7.550000190734863 | 0.0 | 7.550000190734863 | 7.550000190734863 | 7.550000190734863 | False | 0.0 | 0 | 0.0 | 7.213385581970215 | 7.213385581970215 | 7.213385581970215 |
| 51 | 2024-03-13 | 7.500010013580322 | 7.849999904632568 | 0.0 | 7.900000095367432 | 7.699999809265137 | 7.849999904632568 | False | 0.0 | 114958500 | 902424214.0367031 | 7.500010013580322 | 7.5477809608093915 | 7.356697627470631 |
| 52 | 2024-03-14 | 7.500010013580322 | 7.849999904632568 | 0.0 | 7.849999904632568 | 7.849999904632568 | 7.849999904632568 | False | 0.0 | 0 | 0.0 | 7.500010013580322 | 7.500010013580322 | 7.500010013580322 |
| 53 | 2024-03-15 | 7.500010013580322 | 7.849999904632568 | 0.0 | 7.849999904632568 | 7.849999904632568 | 7.849999904632568 | False | 0.0 | 0 | 0.0 | 7.500010013580322 | 7.500010013580322 | 7.500010013580322 |
| 54 | 2024-03-18 | 7.643322944641113 | 8.0 | 0.0 | 8.100000381469727 | 7.900000095367432 | 7.949999809265137 | False | 0.0 | 47706200 | 381649600.0 | 7.595551994006087 | 7.738864845911166 | 7.547781498948609 |
| 55 | 2024-03-19 | 7.595551490783691 | 7.949999809265137 | 0.0 | 8.0 | 7.849999904632568 | 8.0 | False | 0.0 | 56785100 | 451441534.1691017 | 7.643322438253785 | 7.643322438253785 | 7.500010051421023 |
| 56 | 2024-03-20 | 7.595551490783691 | 7.949999809265137 | 0.0 | 7.949999809265137 | 7.949999809265137 | 7.949999809265137 | False | 0.0 | 0 | 0.0 | 7.595551490783691 | 7.595551490783691 | 7.595551490783691 |
| 57 | 2024-03-21 | 7.691093444824219 | 8.050000190734863 | 0.0 | 8.050000190734863 | 7.849999904632568 | 7.949999809265137 | False | 0.0 | 49398300 | 397656324.421978 | 7.595551549149864 | 7.691093444824219 | 7.500010109053029 |
| 58 | 2024-03-22 | 7.691093444824219 | 8.050000190734863 | 0.0 | 8.050000190734863 | 8.050000190734863 | 8.050000190734863 | False | 0.0 | 0 | 0.0 | 7.691093444824219 | 7.691093444824219 | 7.691093444824219 |
| 59 | 2024-03-25 | 7.452239513397217 | 7.800000190734863 | 0.0 | 7.900000095367432 | 7.650000095367432 | 7.650000095367432 | False | 0.0 | 90438500 | 705420317.2497749 | 7.308927127451595 | 7.54778095216846 | 7.308927127451595 |
| 60 | 2024-03-26 | 7.452239513397217 | 7.800000190734863 | 0.0 | 7.800000190734863 | 7.800000190734863 | 7.800000190734863 | False | 0.0 | 0 | 0.0 | 7.452239513397217 | 7.452239513397217 | 7.452239513397217 |
| 61 | 2024-03-27 | 7.643322944641113 | 8.0 | 0.0 | 8.199999809265137 | 7.900000095367432 | 7.949999809265137 | False | 0.0 | 109849400 | 878795200.0 | 7.595551994006087 | 7.8344058360261215 | 7.547781498948609 |
| 62 | 2024-03-28 | 7.643322944641113 | 8.0 | 0.0 | 8.0 | 8.0 | 8.0 | False | 0.0 | 0 | 0.0 | 7.643322944641113 | 7.643322944641113 | 7.643322944641113 |
| 63 | 2024-03-29 | 7.26115608215332 | 7.599999904632568 | 0.0 | 7.800000190734863 | 7.550000190734863 | 7.75 | False | 0.0 | 51062900 | 388078035.1302624 | 7.404468466162286 | 7.452239412691111 | 7.213385591202005 |
| 64 | 2024-04-01 | 7.452239513397217 | 7.800000190734863 | 0.0 | 7.849999904632568 | 7.550000190734863 | 7.550000190734863 | False | 0.0 | 62874600 | 490421891.99237823 | 7.213385688680352 | 7.50001000499408 | 7.213385688680352 |
| 65 | 2024-04-02 | 7.452239513397217 | 7.800000190734863 | 0.0 | 7.849999904632568 | 7.699999809265137 | 7.75 | False | 0.0 | 51632600 | 402734289.8481369 | 7.404468566222837 | 7.50001000499408 | 7.356697619048458 |
| 66 | 2024-04-03 | 7.452239513397217 | 7.800000190734863 | 0.0 | 7.849999904632568 | 7.699999809265137 | 7.75 | False | 0.0 | 30856700 | 240682265.88544846 | 7.404468566222837 | 7.50001000499408 | 7.356697619048458 |
| 67 | 2024-04-04 | 7.452239513397217 | 7.800000190734863 | 0.0 | 7.800000190734863 | 7.800000190734863 | 7.800000190734863 | False | 0.0 | 0 | 0.0 | 7.452239513397217 | 7.452239513397217 | 7.452239513397217 |
| 68 | 2024-04-05 | 7.643322944641113 | 8.0 | 0.0 | 8.0 | 7.800000190734863 | 7.800000190734863 | False | 0.0 | 42401100 | 339208800.0 | 7.452240053256105 | 7.643322944641113 | 7.452240053256105 |
| 69 | 2024-04-09 | 7.643322944641113 | 8.0 | 0.0 | 8.0 | 8.0 | 8.0 | False | 0.0 | 0 | 0.0 | 7.643322944641113 | 7.643322944641113 | 7.643322944641113 |
| 70 | 2024-04-10 | 7.691093444824219 | 8.050000190734863 | 0.0 | 8.25 | 8.050000190734863 | 8.199999809265137 | False | 0.0 | 45543900 | 366628403.68680954 | 7.834405377180708 | 7.882176325017887 | 7.691093444824219 |
| 71 | 2024-04-11 | 7.643322944641113 | 8.0 | 0.0 | 8.100000381469727 | 8.0 | 8.0 | False | 0.0 | 17085100 | 136680800.0 | 7.643322944641113 | 7.738864845911166 | 7.643322944641113 |
| 72 | 2024-04-17 | 7.643322944641113 | 8.0 | 0.0 | 8.0 | 8.0 | 8.0 | False | 0.0 | 0 | 0.0 | 7.643322944641113 | 7.643322944641113 | 7.643322944641113 |
| 73 | 2024-04-18 | 7.643322944641113 | 8.0 | 0.0 | 8.0 | 8.0 | 8.0 | False | 0.0 | 0 | 0.0 | 7.643322944641113 | 7.643322944641113 | 7.643322944641113 |
| 74 | 2024-04-19 | 7.643322944641113 | 8.0 | 0.0 | 8.0 | 8.0 | 8.0 | False | 0.0 | 0 | 0.0 | 7.643322944641113 | 7.643322944641113 | 7.643322944641113 |
| 75 | 2024-04-22 | 7.308927059173584 | 7.650000095367432 | 0.0 | 7.900000095367432 | 7.650000095367432 | 7.900000095367432 | False | 0.0 | 65619700 | 501990711.25798225 | 7.5477808816591425 | 7.5477808816591425 | 7.308927059173584 |
| 76 | 2024-04-23 | 7.3566975593566895 | 7.699999809265137 | 0.0 | 7.800000190734863 | 7.650000095367432 | 7.699999809265137 | False | 0.0 | 105057700 | 808944269.961834 | 7.3566975593566895 | 7.452239452930228 | 7.308927068147432 |
| 77 | 2024-04-24 | 7.3566975593566895 | 7.699999809265137 | 0.0 | 7.699999809265137 | 7.699999809265137 | 7.699999809265137 | False | 0.0 | 0 | 0.0 | 7.3566975593566895 | 7.3566975593566895 | 7.3566975593566895 |
| 78 | 2024-04-25 | 7.404468536376953 | 7.75 | 0.0 | 7.800000190734863 | 7.699999809265137 | 7.800000190734863 | False | 0.0 | 27812700 | 215548425.0 | 7.4522394833587775 | 7.4522394833587775 | 7.356697589395128 |
| 79 | 2024-04-26 | 7.308927059173584 | 7.650000095367432 | 0.0 | 7.800000190734863 | 7.650000095367432 | 7.75 | False | 0.0 | 34295100 | 262357518.2706356 | 7.404468497052305 | 7.452239443780421 | 7.308927059173584 |
| 80 | 2024-04-29 | 7.500010013580322 | 7.849999904632568 | 0.0 | 7.849999904632568 | 7.599999904632568 | 7.75 | False | 0.0 | 52683100 | 413562329.97574806 | 7.4044685746997 | 7.500010013580322 | 7.261156188590009 |
| 81 | 2024-04-30 | 7.500010013580322 | 7.849999904632568 | 0.0 | 7.849999904632568 | 7.849999904632568 | 7.849999904632568 | False | 0.0 | 0 | 0.0 | 7.500010013580322 | 7.500010013580322 | 7.500010013580322 |
| 82 | 2024-05-02 | 7.691093444824219 | 8.050000190734863 | 0.0 | 8.300000190734863 | 7.800000190734863 | 7.849999904632568 | False | 0.0 | 252867200 | 2035581008.2305908 | 7.500010109053029 | 7.929947272855064 | 7.452239616793374 |
| 83 | 2024-05-03 | 7.78663444519043 | 8.149999618530273 | 0.0 | 8.149999618530273 | 8.0 | 8.050000190734863 | False | 0.0 | 69115100 | 563288038.6346817 | 7.6910934604766785 | 7.78663444519043 | 7.64332251254228 |
| 84 | 2024-05-07 | 7.78663444519043 | 8.149999618530273 | 0.0 | 8.149999618530273 | 8.149999618530273 | 8.149999618530273 | False | 0.0 | 0 | 0.0 | 7.78663444519043 | 7.78663444519043 | 7.78663444519043 |
| 85 | 2024-05-08 | 8.359883308410645 | 8.75 | 0.0 | 9.0 | 8.399999618530273 | 8.5 | False | 0.0 | 232121600 | 2031064000.0 | 8.121029499598912 | 8.598737117222377 | 8.025487611612231 |
| 86 | 2024-05-09 | 8.216571807861328 | 8.600000381469727 | 0.0 | 8.75 | 8.5 | 8.75 | False | 0.0 | 109970200 | 945743761.9503021 | 8.359883736016751 | 8.359883736016751 | 8.121029914987702 |
| 87 | 2024-05-10 | 8.216571807861328 | 8.600000381469727 | 0.0 | 8.649999618530273 | 8.5 | 8.600000381469727 | False | 0.0 | 38038500 | 327131114.5105362 | 8.216571807861328 | 8.264341843143123 | 8.121029914987702 |
| 88 | 2024-05-13 | 8.168800354003906 | 8.550000190734863 | 0.0 | 8.899999618530273 | 8.5 | 8.600000381469727 | False | 0.0 | 114939900 | 982736166.9230461 | 8.216571297473337 | 8.503195135979995 | 8.121029410534476 |
| 89 | 2024-05-14 | 8.1210298538208 | 8.5 | 0.0 | 8.600000381469727 | 8.449999809265137 | 8.550000190734863 | False | 0.0 | 76346500 | 648945250.0 | 8.168800799897808 | 8.216571745974814 | 8.073258907743794 |
| 90 | 2024-05-15 | 8.02548885345459 | 8.399999618530273 | 0.0 | 8.5 | 8.350000381469727 | 8.5 | False | 0.0 | 64589700 | 542553455.3609848 | 8.121030756225167 | 8.121030756225167 | 7.977718813224414 |
| 91 | 2024-05-16 | 8.02548885345459 | 8.399999618530273 | 0.0 | 8.399999618530273 | 8.399999618530273 | 8.399999618530273 | False | 0.0 | 0 | 0.0 | 8.02548885345459 | 8.02548885345459 | 8.02548885345459 |
| 92 | 2024-05-17 | 8.359883308410645 | 8.75 | 0.0 | 8.75 | 8.449999809265137 | 8.5 | False | 0.0 | 75007800 | 656318250.0 | 8.121029499598912 | 8.359883308410645 | 8.073258555605571 |
| 93 | 2024-05-20 | 8.359883308410645 | 8.75 | 0.0 | 8.75 | 8.75 | 8.75 | False | 0.0 | 0 | 0.0 | 8.359883308410645 | 8.359883308410645 | 8.359883308410645 |
| 94 | 2024-05-21 | 8.359883308410645 | 8.75 | 0.0 | 8.75 | 8.75 | 8.75 | False | 0.0 | 0 | 0.0 | 8.359883308410645 | 8.359883308410645 | 8.359883308410645 |
| 95 | 2024-05-23 | 7.9299468994140625 | 8.300000190734863 | 0.0 | 8.5 | 8.25 | 8.399999618530273 | False | 0.0 | 151009200 | 1253376388.802719 | 8.02548787943411 | 8.12102977060916 | 7.882175953826538 |
| 96 | 2024-05-24 | 7.9299468994140625 | 8.300000190734863 | 0.0 | 8.300000190734863 | 8.300000190734863 | 8.300000190734863 | False | 0.0 | 0 | 0.0 | 7.9299468994140625 | 7.9299468994140625 | 7.9299468994140625 |
| 97 | 2024-05-27 | 8.1210298538208 | 8.5 | 0.0 | 8.550000190734863 | 8.100000381469727 | 8.100000381469727 | False | 0.0 | 200924300 | 1707856550.0 | 7.738864107514767 | 8.168800799897808 | 7.738864107514767 |
| 98 | 2024-05-28 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.5 | 8.350000381469727 | 8.449999809265137 | False | 0.0 | 52708600 | 445387659.9466324 | 8.073259353637695 | 8.121030302353137 | 7.977718367361872 |
| 99 | 2024-05-29 | 8.216571807861328 | 8.600000381469727 | 0.0 | 8.699999809265137 | 8.449999809265137 | 8.5 | False | 0.0 | 152411100 | 1310735518.1402206 | 8.121029914987702 | 8.312112789579938 | 8.073258968550888 |
| 100 | 2024-05-30 | 8.216571807861328 | 8.600000381469727 | 0.0 | 8.600000381469727 | 8.600000381469727 | 8.600000381469727 | False | 0.0 | 0 | 0.0 | 8.216571807861328 | 8.216571807861328 | 8.216571807861328 |
| 101 | 2024-05-31 | 8.216571807861328 | 8.600000381469727 | 0.0 | 8.600000381469727 | 8.600000381469727 | 8.600000381469727 | False | 0.0 | 0 | 0.0 | 8.216571807861328 | 8.216571807861328 | 8.216571807861328 |
| 102 | 2024-06-04 | 8.407654762268066 | 8.800000190734863 | 0.0 | 8.949999809265137 | 8.699999809265137 | 8.699999809265137 | False | 0.0 | 167128100 | 1470727311.8771553 | 8.312112868487453 | 8.55096669178396 | 8.312112868487453 |
| 103 | 2024-06-05 | 8.407654762268066 | 8.800000190734863 | 0.0 | 8.800000190734863 | 8.800000190734863 | 8.800000190734863 | False | 0.0 | 0 | 0.0 | 8.407654762268066 | 8.407654762268066 | 8.407654762268066 |
| 104 | 2024-06-06 | 8.1210298538208 | 8.5 | 0.0 | 8.75 | 8.350000381469727 | 8.649999618530273 | False | 0.0 | 113222700 | 962392950.0 | 8.26434178089681 | 8.359883673050824 | 7.977717926744791 |
| 105 | 2024-06-07 | 8.1210298538208 | 8.5 | 0.0 | 8.5 | 8.5 | 8.5 | False | 0.0 | 0 | 0.0 | 8.1210298538208 | 8.1210298538208 | 8.1210298538208 |
| 106 | 2024-06-10 | 7.977717399597168 | 8.350000381469727 | 0.0 | 8.5 | 8.300000190734863 | 8.449999809265137 | False | 0.0 | 42639400 | 356039006.26564026 | 8.073258374283062 | 8.121029317203485 | 7.9299464566767455 |
| 107 | 2024-06-11 | 7.977717399597168 | 8.350000381469727 | 0.0 | 8.350000381469727 | 8.350000381469727 | 8.350000381469727 | False | 0.0 | 0 | 0.0 | 7.977717399597168 | 7.977717399597168 | 7.977717399597168 |
| 108 | 2024-06-12 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.449999809265137 | 8.25 | 8.300000190734863 | False | 0.0 | 72701400 | 614326816.1333084 | 7.929947418646429 | 8.073259353637695 | 7.882176469930987 |
| 109 | 2024-06-13 | 8.02548885345459 | 8.399999618530273 | 0.0 | 8.550000190734863 | 8.350000381469727 | 8.449999809265137 | False | 0.0 | 29930100 | 251412828.58257294 | 8.073259804839878 | 8.168801707610454 | 7.977718813224414 |
| 110 | 2024-06-14 | 8.264342308044434 | 8.649999618530273 | 0.0 | 8.649999618530273 | 8.350000381469727 | 8.399999618530273 | False | 0.0 | 66274700 | 573276129.7182083 | 8.025488473578928 | 8.264342308044434 | 7.977718435609883 |
| 111 | 2024-06-17 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.600000381469727 | 8.449999809265137 | 8.600000381469727 | False | 0.0 | 47361500 | 400204665.9665108 | 8.216572199784023 | 8.216572199784023 | 8.073259353637695 |
| 112 | 2024-06-18 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.449999809265137 | 8.449999809265137 | 8.449999809265137 | False | 0.0 | 0 | 0.0 | 8.073259353637695 | 8.073259353637695 | 8.073259353637695 |
| 113 | 2024-06-19 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.449999809265137 | 8.449999809265137 | 8.449999809265137 | False | 0.0 | 0 | 0.0 | 8.073259353637695 | 8.073259353637695 | 8.073259353637695 |
| 114 | 2024-06-20 | 8.264342308044434 | 8.649999618530273 | 0.0 | 8.699999809265137 | 8.449999809265137 | 8.5 | False | 0.0 | 65881500 | 569874949.8682022 | 8.121030371827159 | 8.312113257168548 | 8.073259422703043 |
| 115 | 2024-06-21 | 8.1210298538208 | 8.5 | 0.0 | 8.649999618530273 | 8.449999809265137 | 8.600000381469727 | False | 0.0 | 85252000 | 724642000.0 | 8.216571745974814 | 8.26434178089681 | 8.073258907743794 |
| 116 | 2024-06-24 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.550000190734863 | 8.399999618530273 | 8.5 | False | 0.0 | 55718700 | 470823004.3725014 | 8.121030302353137 | 8.16880125106858 | 8.025488404922253 |
| 117 | 2024-06-25 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.449999809265137 | 8.449999809265137 | 8.449999809265137 | False | 0.0 | 0 | 0.0 | 8.073259353637695 | 8.073259353637695 | 8.073259353637695 |
| 118 | 2024-06-26 | 8.073259353637695 | 8.449999809265137 | 0.0 | 8.449999809265137 | 8.449999809265137 | 8.449999809265137 | False | 0.0 | 0 | 0.0 | 8.073259353637695 | 8.073259353637695 | 8.073259353637695 |
| 119 | 2024-06-27 | 8.503195762634277 | 8.899999618530273 | 0.0 | 8.899999618530273 | 8.649999618530273 | 8.699999809265137 | False | 0.0 | 112398100 | 1000343047.1235275 | 8.31211288582941 | 8.503195762634277 | 8.264341938839438 |
| 120 | 2024-06-28 | 8.359883308410645 | 8.75 | 0.0 | 8.899999618530273 | 8.699999809265137 | 8.899999618530273 | False | 0.0 | 58672200 | 513381750.0 | 8.503195229235695 | 8.503195229235695 | 8.312112364417304 |
| 121 | 2024-07-01 | 8.359883308410645 | 8.75 | 0.0 | 8.75 | 8.75 | 8.75 | False | 0.0 | 0 | 0.0 | 8.359883308410645 | 8.359883308410645 | 8.359883308410645 |
| 122 | 2024-07-02 | 8.359883308410645 | 8.75 | 0.0 | 8.75 | 8.75 | 8.75 | False | 0.0 | 0 | 0.0 | 8.359883308410645 | 8.359883308410645 | 8.359883308410645 |
| 123 | 2024-07-03 | 8.455426216125488 | 8.850000381469727 | 0.0 | 8.949999809265137 | 8.800000190734863 | 8.899999618530273 | False | 0.0 | 46167900 | 408585932.6116562 | 8.503196254724946 | 8.550967204479484 | 8.40765526637095 |
| 124 | 2024-07-04 | 8.550966262817383 | 8.949999809265137 | 0.0 | 9.0 | 8.800000190734863 | 8.850000381469727 | False | 0.0 | 48179500 | 431206515.81048965 | 8.455425284984692 | 8.598737207311219 | 8.407654340490854 |
| 125 | 2024-07-05 | 8.455426216125488 | 8.850000381469727 | 0.0 | 9.0 | 8.850000381469727 | 8.949999809265137 | False | 0.0 | 26391900 | 233568325.06771088 | 8.550967204479484 | 8.598738154234024 | 8.455426216125488 |
| 126 | 2024-07-08 | 8.503195762634277 | 8.899999618530273 | 0.0 | 8.949999809265137 | 8.800000190734863 | 8.850000381469727 | False | 0.0 | 43276800 | 385163503.49121094 | 8.455425726799332 | 8.550966709624252 | 8.40765477980936 |
| 127 | 2024-07-09 | 8.503195762634277 | 8.899999618530273 | 0.0 | 8.899999618530273 | 8.899999618530273 | 8.899999618530273 | False | 0.0 | 0 | 0.0 | 8.503195762634277 | 8.503195762634277 | 8.503195762634277 |
| 128 | 2024-07-10 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.149999618530273 | 9.0 | 9.050000190734863 | False | 0.0 | 57172400 | 520268861.8095398 | 8.646508723065349 | 8.742049707210272 | 8.598737775415367 |
| 129 | 2024-07-11 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.100000381469727 | 9.100000381469727 | 9.100000381469727 | False | 0.0 | 0 | 0.0 | 8.694279670715332 | 8.694279670715332 | 8.694279670715332 |
| 130 | 2024-07-12 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.100000381469727 | 9.100000381469727 | 9.100000381469727 | False | 0.0 | 0 | 0.0 | 8.694279670715332 | 8.694279670715332 | 8.694279670715332 |
| 131 | 2024-07-15 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.100000381469727 | 9.100000381469727 | 9.100000381469727 | False | 0.0 | 0 | 0.0 | 8.694279670715332 | 8.694279670715332 | 8.694279670715332 |
| 132 | 2024-07-16 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.149999618530273 | 9.0 | 9.100000381469727 | False | 0.0 | 62970300 | 573029754.0212631 | 8.694279670715332 | 8.742049707210272 | 8.598737775415367 |
| 133 | 2024-07-17 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.100000381469727 | 9.100000381469727 | 9.100000381469727 | False | 0.0 | 0 | 0.0 | 8.694279670715332 | 8.694279670715332 | 8.694279670715332 |
| 134 | 2024-07-18 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.100000381469727 | 8.899999618530273 | 9.050000190734863 | False | 0.0 | 60198900 | 547810012.9640579 | 8.646508723065349 | 8.694279670715332 | 8.5031958801154 |
| 135 | 2024-07-19 | 8.789820671081543 | 9.199999809265137 | 0.0 | 9.25 | 9.0 | 9.0 | False | 0.0 | 82188300 | 756132344.3238258 | 8.598737791284018 | 8.837591618819685 | 8.598737791284018 |
| 136 | 2024-07-23 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.25 | 9.050000190734863 | 9.149999618530273 | False | 0.0 | 70092400 | 637840866.7381287 | 8.742049707210272 | 8.837591602510239 | 8.646508723065349 |
| 137 | 2024-07-24 | 8.694279670715332 | 9.100000381469727 | 0.0 | 9.149999618530273 | 9.0 | 9.149999618530273 | False | 0.0 | 22405600 | 203890968.5470581 | 8.742049707210272 | 8.742049707210272 | 8.598737775415367 |
| 138 | 2024-07-25 | 8.550966262817383 | 8.949999809265137 | 0.0 | 9.100000381469727 | 8.899999618530273 | 9.050000190734863 | False | 0.0 | 47864300 | 428385475.8706093 | 8.646508151805055 | 8.694279096298892 | 8.503195318323547 |
| 139 | 2024-07-26 | 8.407654762268066 | 8.800000190734863 | 0.0 | 8.949999809265137 | 8.75 | 8.899999618530273 | False | 0.0 | 105222700 | 925959780.0696373 | 8.503195744893654 | 8.55096669178396 | 8.35988381537776 |
| 140 | 2024-07-30 | 8.407654762268066 | 8.800000190734863 | 0.0 | 8.800000190734863 | 8.800000190734863 | 8.800000190734863 | False | 0.0 | 0 | 0.0 | 8.407654762268066 | 8.407654762268066 | 8.407654762268066 |
| 141 | 2024-07-31 | 8.837591171264648 | 9.25 | 0.0 | 9.25 | 8.899999618530273 | 9.0 | False | 0.0 | 86284800 | 798134400.0 | 8.598737355825063 | 8.837591171264648 | 8.50319546518723 |
| 142 | 2024-08-01 | 8.742049217224121 | 9.149999618530273 | 0.0 | 9.25 | 9.100000381469727 | 9.199999809265137 | False | 0.0 | 42615500 | 389931808.74347687 | 8.789820162196573 | 8.837591107169025 | 8.694279183406659 |
| 143 | 2024-08-02 | 8.742049217224121 | 9.149999618530273 | 0.0 | 9.149999618530273 | 9.149999618530273 | 9.149999618530273 | False | 0.0 | 0 | 0.0 | 8.742049217224121 | 8.742049217224121 | 8.742049217224121 |
| 144 | 2024-08-05 | 9.219758033752441 | 9.649999618530273 | 0.0 | 9.75 | 9.149999618530273 | 9.199999809265137 | False | 0.0 | 327913700 | 3164367079.9108505 | 8.789821295859472 | 9.315299936019816 | 8.742050344725785 |
| 145 | 2024-08-06 | 9.219758033752441 | 9.649999618530273 | 0.0 | 9.850000381469727 | 9.600000381469727 | 9.649999618530273 | False | 0.0 | 150096900 | 1448435027.7425766 | 9.219758033752441 | 9.41084183828719 | 9.171987993773861 |
| 146 | 2024-08-07 | 9.458611488342285 | 9.899999618530273 | 0.0 | 9.899999618530273 | 9.649999618530273 | 9.699999809265137 | False | 0.0 | 123261500 | 1220288802.9794693 | 9.26752860283988 | 9.458611488342285 | 9.21975765367551 |
| 147 | 2024-08-08 | 9.458611488342285 | 9.899999618530273 | 0.0 | 9.899999618530273 | 9.899999618530273 | 9.899999618530273 | False | 0.0 | 0 | 0.0 | 9.458611488342285 | 9.458611488342285 | 9.458611488342285 |
| 148 | 2024-08-09 | 9.74523639678955 | 10.199999809265137 | 0.0 | 10.300000190734863 | 10.0 | 10.100000381469727 | False | 0.0 | 107577700 | 1097292519.481182 | 9.649695408394162 | 9.840778296340021 | 9.554153508843694 |
| 149 | 2024-08-13 | 9.74523639678955 | 10.199999809265137 | 0.0 | 10.300000190734863 | 10.0 | 10.300000190734863 | False | 0.0 | 129568600 | 1321599695.2867508 | 9.840778296340021 | 9.840778296340021 | 9.554153508843694 |
| 150 | 2024-08-14 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.399999618530273 | 10.0 | 10.199999809265137 | False | 0.0 | 78380400 | 807318134.9498749 | 9.745236450750577 | 9.936319339754492 | 9.554153561746661 |
| 151 | 2024-08-15 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.300000190734863 | 10.300000190734863 | False | 0.0 | 0 | 0.0 | 9.840778350830078 | 9.840778350830078 | 9.840778350830078 |
| 152 | 2024-08-16 | 9.74523639678955 | 10.199999809265137 | 0.0 | 10.399999618530273 | 10.0 | 10.399999618530273 | False | 0.0 | 69497100 | 708870406.7444801 | 9.936319284735408 | 9.936319284735408 | 9.554153508843694 |
| 153 | 2024-08-19 | 9.74523639678955 | 10.199999809265137 | 0.0 | 10.199999809265137 | 10.199999809265137 | 10.199999809265137 | False | 0.0 | 0 | 0.0 | 9.74523639678955 | 9.74523639678955 | 9.74523639678955 |
| 154 | 2024-08-20 | 9.74523639678955 | 10.199999809265137 | 0.0 | 10.5 | 10.199999809265137 | 10.300000190734863 | False | 0.0 | 91311600 | 931378302.5836945 | 9.840778296340021 | 10.031861184285878 | 9.74523639678955 |
| 155 | 2024-08-21 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.100000381469727 | 10.199999809265137 | False | 0.0 | 35147800 | 362022346.7039108 | 9.745236450750577 | 9.840778350830078 | 9.649695461826163 |
| 156 | 2024-08-22 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.300000190734863 | 10.300000190734863 | False | 0.0 | 0 | 0.0 | 9.840778350830078 | 9.840778350830078 | 9.840778350830078 |
| 157 | 2024-08-23 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.5 | 10.100000381469727 | 10.300000190734863 | False | 0.0 | 71206200 | 733423873.5815048 | 9.840778350830078 | 10.031861239833994 | 9.649695461826163 |
| 158 | 2024-08-26 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.100000381469727 | 10.199999809265137 | False | 0.0 | 27392600 | 282143785.2247238 | 9.745236450750577 | 9.840778350830078 | 9.649695461826163 |
| 159 | 2024-08-27 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.399999618530273 | 10.100000381469727 | 10.300000190734863 | False | 0.0 | 33794000 | 348078206.44569397 | 9.840778350830078 | 9.936319339754492 | 9.649695461826163 |
| 160 | 2024-08-28 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.300000190734863 | 10.300000190734863 | False | 0.0 | 0 | 0.0 | 9.840778350830078 | 9.840778350830078 | 9.840778350830078 |
| 161 | 2024-08-29 | 9.74523639678955 | 10.199999809265137 | 0.0 | 10.5 | 10.199999809265137 | 10.399999618530273 | False | 0.0 | 24975096 | 254745974.43637848 | 9.936319284735408 | 10.031861184285878 | 9.74523639678955 |
| 162 | 2024-08-30 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.399999618530273 | 10.199999809265137 | 10.300000190734863 | False | 0.0 | 51247900 | 527853379.7747612 | 9.840778350830078 | 9.936319339754492 | 9.745236450750577 |
| 163 | 2024-09-02 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.300000190734863 | 10.300000190734863 | False | 0.0 | 0 | 0.0 | 9.840778350830078 | 9.840778350830078 | 9.840778350830078 |
| 164 | 2024-09-03 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.300000190734863 | 10.300000190734863 | False | 0.0 | 0 | 0.0 | 9.840778350830078 | 9.840778350830078 | 9.840778350830078 |
| 165 | 2024-09-04 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.300000190734863 | 10.300000190734863 | 10.300000190734863 | False | 0.0 | 0 | 0.0 | 9.840778350830078 | 9.840778350830078 | 9.840778350830078 |
| 166 | 2024-09-05 | 10.222943305969238 | 10.699999809265137 | 0.0 | 11.0 | 10.300000190734863 | 10.399999618530273 | False | 0.0 | 121921000 | 1304554676.7454147 | 9.93631853995692 | 10.509568071981557 | 9.840777558722824 |
| 167 | 2024-09-06 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.899999618530273 | 10.600000381469727 | 10.699999809265137 | False | 0.0 | 57239100 | 612458359.0825081 | 10.222943305969238 | 10.414026179592446 | 10.12740232473514 |
| 168 | 2024-09-09 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.699999809265137 | 10.699999809265137 | 10.699999809265137 | False | 0.0 | 0 | 0.0 | 10.222943305969238 | 10.222943305969238 | 10.222943305969238 |
| 169 | 2024-09-10 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.600000381469727 | 10.199999809265137 | 10.5 | False | 0.0 | 109429400 | 1127122840.8720016 | 10.031861239833994 | 10.127403139913495 | 9.745236450750577 |
| 170 | 2024-09-11 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.5 | 10.300000190734863 | 10.399999618530273 | False | 0.0 | 58559900 | 603166981.1694145 | 9.936319339754492 | 10.031861239833994 | 9.840778350830078 |
| 171 | 2024-09-12 | 9.936319351196289 | 10.399999618530273 | 0.0 | 10.600000381469727 | 10.300000190734863 | 10.399999618530273 | False | 0.0 | 37155600 | 386418225.8262634 | 9.936319351196289 | 10.127403151575328 | 9.840778362161858 |
| 172 | 2024-09-13 | 10.031861305236816 | 10.5 | 0.0 | 10.5 | 10.399999618530273 | 10.5 | False | 0.0 | 12239300 | 128512650.0 | 10.031861305236816 | 10.031861305236816 | 9.936319404534428 |
| 173 | 2024-09-16 | 10.031861305236816 | 10.5 | 0.0 | 10.5 | 10.5 | 10.5 | False | 0.0 | 0 | 0.0 | 10.031861305236816 | 10.031861305236816 | 10.031861305236816 |
| 174 | 2024-09-17 | 10.031861305236816 | 10.5 | 0.0 | 10.5 | 10.5 | 10.5 | False | 0.0 | 0 | 0.0 | 10.031861305236816 | 10.031861305236816 | 10.031861305236816 |
| 175 | 2024-09-18 | 10.031861305236816 | 10.5 | 0.0 | 10.5 | 10.5 | 10.5 | False | 0.0 | 0 | 0.0 | 10.031861305236816 | 10.031861305236816 | 10.031861305236816 |
| 176 | 2024-09-19 | 10.031861305236816 | 10.5 | 0.0 | 10.5 | 10.5 | 10.5 | False | 0.0 | 0 | 0.0 | 10.031861305236816 | 10.031861305236816 | 10.031861305236816 |
| 177 | 2024-09-20 | 10.031861305236816 | 10.5 | 0.0 | 10.5 | 10.5 | 10.5 | False | 0.0 | 0 | 0.0 | 10.031861305236816 | 10.031861305236816 | 10.031861305236816 |
| 178 | 2024-09-23 | 10.50956916809082 | 11.0 | 0.0 | 11.100000381469727 | 10.800000190734863 | 11.0 | False | 0.0 | 68098800 | 749086800.0 | 10.50956916809082 | 10.605111070444599 | 10.318486274538373 |
| 179 | 2024-09-24 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.199999809265137 | 11.0 | 11.0 | False | 0.0 | 64409200 | 714942144.5701599 | 10.509568274229299 | 10.700651151529733 | 10.509568274229299 |
| 180 | 2024-09-25 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.0 | 11.100000381469727 | False | 0.0 | 112991700 | 1265507018.4485435 | 10.605111130755551 | 10.89173501713669 | 10.509569227858428 |
| 181 | 2024-09-26 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 59082400 | 661722868.7309265 | 10.700652122497559 | 10.89173501713669 | 10.605111130755551 |
| 182 | 2024-09-27 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.199999809265137 | 11.199999809265137 | 11.199999809265137 | False | 0.0 | 0 | 0.0 | 10.700652122497559 | 10.700652122497559 | 10.700652122497559 |
| 183 | 2024-09-30 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.300000190734863 | 11.0 | 11.100000381469727 | False | 0.0 | 53377400 | 597826869.8190689 | 10.605111130755551 | 10.796194025394682 | 10.509569227858428 |
| 184 | 2024-10-01 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.199999809265137 | 11.199999809265137 | 11.199999809265137 | False | 0.0 | 0 | 0.0 | 10.700652122497559 | 10.700652122497559 | 10.700652122497559 |
| 185 | 2024-10-02 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 70706600 | 791913906.5137863 | 10.700652122497559 | 10.89173501713669 | 10.605111130755551 |
| 186 | 2024-10-03 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 108235700 | 1201416311.288643 | 10.700651151529733 | 10.89173402883017 | 10.605110168457031 |
| 187 | 2024-10-04 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.100000381469727 | 11.100000381469727 | 11.100000381469727 | False | 0.0 | 0 | 0.0 | 10.605110168457031 | 10.605110168457031 | 10.605110168457031 |
| 188 | 2024-10-07 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.199999809265137 | 10.600000381469727 | 10.899999618530273 | False | 0.0 | 70430600 | 781779686.8671417 | 10.414026380001564 | 10.700651151529733 | 10.127402519628427 |
| 189 | 2024-10-08 | 10.50956916809082 | 11.0 | 0.0 | 11.300000190734863 | 11.0 | 11.0 | False | 0.0 | 64131300 | 705444300.0 | 10.50956916809082 | 10.796193963997046 | 10.50956916809082 |
| 190 | 2024-10-09 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.199999809265137 | 11.0 | 11.0 | False | 0.0 | 51613800 | 578074550.1554489 | 10.509569227858428 | 10.700652122497559 | 10.509569227858428 |
| 191 | 2024-10-10 | 10.987276077270508 | 11.5 | 0.0 | 11.5 | 11.100000381469727 | 11.100000381469727 | False | 0.0 | 98521400 | 1132996100.0 | 10.605110317305726 | 10.987276077270508 | 10.605110317305726 |
| 192 | 2024-10-11 | 10.987276077270508 | 11.5 | 0.0 | 11.5 | 11.5 | 11.5 | False | 0.0 | 0 | 0.0 | 10.987276077270508 | 10.987276077270508 | 10.987276077270508 |
| 193 | 2024-10-15 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.300000190734863 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 56768600 | 635808309.1722488 | 10.700652122497559 | 10.796194025394682 | 10.605111130755551 |
| 194 | 2024-10-16 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.199999809265137 | 11.199999809265137 | 11.199999809265137 | False | 0.0 | 0 | 0.0 | 10.700652122497559 | 10.700652122497559 | 10.700652122497559 |
| 195 | 2024-10-17 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.199999809265137 | 11.199999809265137 | 11.199999809265137 | False | 0.0 | 0 | 0.0 | 10.700652122497559 | 10.700652122497559 | 10.700652122497559 |
| 196 | 2024-10-18 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.199999809265137 | 11.899999618530273 | 12.0 | False | 0.0 | 118020000 | 1404437954.9789429 | 11.464983882903535 | 11.656066765387584 | 11.369441986083984 |
| 197 | 2024-10-21 | 11.178359031677246 | 11.699999809265137 | 0.0 | 12.0 | 11.699999809265137 | 11.899999618530273 | False | 0.0 | 60202300 | 704366898.5173225 | 11.369441912931848 | 11.464983809136672 | 11.178359031677246 |
| 198 | 2024-10-22 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.699999809265137 | 11.699999809265137 | 11.699999809265137 | False | 0.0 | 0 | 0.0 | 11.178359031677246 | 11.178359031677246 | 11.178359031677246 |
| 199 | 2024-10-24 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.199999809265137 | 11.800000190734863 | 12.0 | False | 0.0 | 109067171 | 1286992638.602912 | 11.464984837790912 | 11.656067736189735 | 11.27390193939209 |
| 200 | 2024-10-25 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.800000190734863 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 0 | 0.0 | 11.27390193939209 | 11.27390193939209 | 11.27390193939209 |
| 201 | 2024-10-28 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.399999618530273 | 11.899999618530273 | 12.300000190734863 | False | 0.0 | 156018700 | 1856622470.4835892 | 11.751608662207136 | 11.847149647871632 | 11.369441986083984 |
| 202 | 2024-10-29 | 11.369441986083984 | 11.899999618530273 | 0.0 | 11.899999618530273 | 11.899999618530273 | 11.899999618530273 | False | 0.0 | 0 | 0.0 | 11.369441986083984 | 11.369441986083984 | 11.369441986083984 |
| 203 | 2024-10-30 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.300000190734863 | 12.0 | 12.0 | False | 0.0 | 44307100 | 544977338.4509087 | 11.464984064722696 | 11.751608848571777 | 11.464984064722696 |
| 204 | 2024-10-31 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.300000190734863 | 12.300000190734863 | 12.300000190734863 | False | 0.0 | 0 | 0.0 | 11.751608848571777 | 11.751608848571777 | 11.751608848571777 |
| 205 | 2024-11-01 | 11.656067848205566 | 12.199999809265137 | 0.0 | 12.300000190734863 | 12.0 | 12.300000190734863 | False | 0.0 | 107692500 | 1313848479.4592857 | 11.75160975390071 | 11.75160975390071 | 11.46498494797042 |
| 206 | 2024-11-04 | 11.656067848205566 | 12.199999809265137 | 0.0 | 12.300000190734863 | 12.100000381469727 | 12.199999809265137 | False | 0.0 | 36489800 | 445175553.040123 | 11.656067848205566 | 11.75160975390071 | 11.560526853665563 |
| 207 | 2024-11-05 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.399999618530273 | 12.199999809265137 | 12.199999809265137 | False | 0.0 | 38834300 | 477661897.4070549 | 11.65606695023706 | 11.847149835751425 | 11.65606695023706 |
| 208 | 2024-11-06 | 11.656067848205566 | 12.199999809265137 | 0.0 | 12.399999618530273 | 12.100000381469727 | 12.399999618530273 | False | 0.0 | 52791200 | 644052629.9308777 | 11.847150748440711 | 11.847150748440711 | 11.560526853665563 |
| 209 | 2024-11-07 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.399999618530273 | 12.100000381469727 | 12.199999809265137 | False | 0.0 | 46045600 | 566360888.7825012 | 11.65606695023706 | 11.847149835751425 | 11.560525963057414 |
| 210 | 2024-11-08 | 11.464984893798828 | 12.0 | 0.0 | 12.300000190734863 | 11.899999618530273 | 12.300000190734863 | False | 0.0 | 72656600 | 871879200.0 | 11.751609698374825 | 11.751609698374825 | 11.369442988555116 |
| 211 | 2024-11-11 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 11.899999618530273 | 12.0 | False | 0.0 | 45494700 | 545936400.0 | 11.464984893798828 | 11.560526799042538 | 11.369442988555116 |
| 212 | 2024-11-12 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 12.0 | 12.0 | False | 0.0 | 19100300 | 229203600.0 | 11.464984893798828 | 11.560526799042538 | 11.464984893798828 |
| 213 | 2024-11-13 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 12.0 | 12.0 | False | 0.0 | 19053000 | 228636000.0 | 11.464984893798828 | 11.560526799042538 | 11.464984893798828 |
| 214 | 2024-11-14 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.399999618530273 | 12.0 | False | 0.0 | 96656000 | 1140540818.435669 | 11.464984837790912 | 11.464984837790912 | 10.891735231439315 |
| 215 | 2024-11-15 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.0 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 46813100 | 557075872.1422195 | 11.273901000419489 | 11.464983882903535 | 11.178359103599936 |
| 216 | 2024-11-18 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 18164700 | 214343463.46464157 | 11.27390193939209 | 11.464984837790912 | 11.27390193939209 |
| 217 | 2024-11-19 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 60326100 | 711847991.5062904 | 11.27390193939209 | 11.464984837790912 | 11.27390193939209 |
| 218 | 2024-11-20 | 11.369441986083984 | 11.899999618530273 | 0.0 | 11.899999618530273 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 30681500 | 365109838.2959366 | 11.273901000419489 | 11.369441986083984 | 11.178359103599936 |
| 219 | 2024-11-21 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 57825500 | 693906000.0 | 11.369442988555116 | 11.560526799042538 | 11.273901994466542 |
| 220 | 2024-11-22 | 10.987276077270508 | 11.5 | 0.0 | 11.899999618530273 | 11.199999809265137 | 11.800000190734863 | False | 0.0 | 147463100 | 1695825650.0 | 11.273900852821617 | 11.369441837235291 | 10.7006513017194 |
| 221 | 2024-11-25 | 11.082818031311035 | 11.600000381469727 | 0.0 | 11.699999809265137 | 11.399999618530273 | 11.600000381469727 | False | 0.0 | 52485800 | 608835300.0217438 | 11.082818031311035 | 11.178359016228773 | 10.89173423916546 |
| 222 | 2024-11-26 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.800000190734863 | 11.600000381469727 | 11.699999809265137 | False | 0.0 | 23231500 | 271808545.568943 | 11.178359031677246 | 11.273900927882071 | 11.08281804662747 |
| 223 | 2024-11-27 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.800000190734863 | 11.600000381469727 | 11.600000381469727 | False | 0.0 | 25955700 | 303681685.0493431 | 11.08281804662747 | 11.273900927882071 | 11.08281804662747 |
| 224 | 2024-11-28 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.699999809265137 | 11.0 | 11.699999809265137 | False | 0.0 | 141585900 | 1585762052.9946327 | 11.178359814672943 | 11.178359814672943 | 10.509569227858428 |
| 225 | 2024-11-29 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 71743500 | 796352877.3679733 | 10.700651151529733 | 10.89173402883017 | 10.605110168457031 |
| 226 | 2024-12-02 | 11.082818031311035 | 11.600000381469727 | 0.0 | 11.800000190734863 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 74011200 | 858529948.2330322 | 10.700651358174936 | 11.27390091230156 | 10.605110373257197 |
| 227 | 2024-12-03 | 11.369441986083984 | 11.899999618530273 | 0.0 | 11.899999618530273 | 11.600000381469727 | 11.600000381469727 | False | 0.0 | 37514700 | 446424915.68927765 | 11.08281811793544 | 11.369441986083984 | 11.08281811793544 |
| 228 | 2024-12-04 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.100000381469727 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 52679100 | 637417130.0954819 | 11.273901112024033 | 11.560525894165039 | 11.273901112024033 |
| 229 | 2024-12-06 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.100000381469727 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 52769200 | 622676570.0649261 | 11.369442933013936 | 11.56052674256789 | 11.27390193939209 |
| 230 | 2024-12-09 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 22723500 | 268137304.33416367 | 11.27390193939209 | 11.464984837790912 | 11.27390193939209 |
| 231 | 2024-12-11 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.100000381469727 | 11.600000381469727 | 11.699999809265137 | False | 0.0 | 102588600 | 1220804300.8655548 | 11.178359103599936 | 11.560525779723088 | 11.08281811793544 |
| 232 | 2024-12-12 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.100000381469727 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 58119300 | 691619647.8292465 | 11.273901000419489 | 11.560525779723088 | 11.273901000419489 |
| 233 | 2024-12-13 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.600000381469727 | 11.899999618530273 | False | 0.0 | 89550000 | 1056690017.080307 | 11.369442933013936 | 11.369442933013936 | 11.082819040993268 |
| 234 | 2024-12-16 | 11.369441986083984 | 11.899999618530273 | 0.0 | 11.899999618530273 | 11.699999809265137 | 11.699999809265137 | False | 0.0 | 67245500 | 800221424.3478775 | 11.178359103599936 | 11.369441986083984 | 11.178359103599936 |
| 235 | 2024-12-17 | 10.987276077270508 | 11.5 | 0.0 | 12.0 | 11.5 | 11.800000190734863 | False | 0.0 | 128790100 | 1481086150.0 | 11.273900852821617 | 11.464983732804008 | 10.987276077270508 |
| 236 | 2024-12-18 | 10.50956916809082 | 11.0 | 0.0 | 11.300000190734863 | 10.699999809265137 | 11.199999809265137 | False | 0.0 | 215097700 | 2366074700.0 | 10.700652061643268 | 10.796193963997046 | 10.222944372184594 |
| 237 | 2024-12-19 | 10.127403259277344 | 10.600000381469727 | 0.0 | 11.0 | 10.600000381469727 | 10.899999618530273 | False | 0.0 | 128495600 | 1362053409.0171814 | 10.414027140583888 | 10.509569041789467 | 10.127403259277344 |
| 238 | 2024-12-20 | 10.127403259277344 | 10.600000381469727 | 0.0 | 10.800000190734863 | 10.300000190734863 | 10.5 | False | 0.0 | 121747700 | 1290525666.4430618 | 10.031861358071763 | 10.318486150533406 | 9.840778466815703 |
| 239 | 2024-12-23 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.199999809265137 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 115140600 | 1289574698.0386734 | 10.318486333219298 | 10.700652122497559 | 10.222944430322176 |
| 240 | 2024-12-24 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.199999809265137 | 10.899999618530273 | 11.199999809265137 | False | 0.0 | 63658500 | 693877625.7162094 | 10.700651028611697 | 10.700651028611697 | 10.414026260375977 |
| 241 | 2024-12-25 | 10.318486213684082 | 10.800000190734863 | 0.0 | 11.0 | 10.699999809265137 | 10.899999618530273 | False | 0.0 | 41584700 | 449114767.93165207 | 10.41402720431929 | 10.5095691061096 | 10.222944311893771 |
| 242 | 2024-12-26 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.800000190734863 | 10.800000190734863 | False | 0.0 | 32574700 | 355064217.5737381 | 10.31848527840075 | 10.60511004663647 | 10.31848527840075 |
| 243 | 2024-12-27 | 10.50956916809082 | 11.0 | 0.0 | 11.199999809265137 | 10.800000190734863 | 11.0 | False | 0.0 | 33992600 | 373918600.0 | 10.50956916809082 | 10.700652061643268 | 10.318486274538373 |
| 244 | 2024-12-30 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.399999618530273 | 11.0 | 11.0 | False | 0.0 | 55030400 | 610837460.9924316 | 10.509568274229299 | 10.89173402883017 | 10.509568274229299 |
| 245 | 2025-01-02 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 10.699999809265137 | 11.0 | False | 0.0 | 81216000 | 909619184.5092773 | 10.509569227858428 | 10.89173501713669 | 10.222944430322176 |
| 246 | 2025-01-03 | 11.082818031311035 | 11.600000381469727 | 0.0 | 11.600000381469727 | 11.199999809265137 | 11.300000190734863 | False | 0.0 | 78790500 | 913969830.0561905 | 10.796193254247722 | 11.082818031311035 | 10.700651358174936 |
| 247 | 2025-01-06 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.5 | 11.0 | 11.399999618530273 | False | 0.0 | 74968600 | 832151488.5982513 | 10.89173402883017 | 10.987275923057902 | 10.509568274229299 |
| 248 | 2025-01-07 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.399999618530273 | 11.0 | 11.100000381469727 | False | 0.0 | 59447400 | 671755631.3386917 | 10.605110244198622 | 10.891734106618824 | 10.509568349288529 |
| 249 | 2025-01-08 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.399999618530273 | 10.899999618530273 | 11.300000190734863 | False | 0.0 | 60150500 | 667670572.9455948 | 10.796193045757466 | 10.89173402883017 | 10.414026380001564 |
| 250 | 2025-01-09 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.800000190734863 | 11.100000381469727 | False | 0.0 | 60616700 | 660722006.876564 | 10.60511004663647 | 10.60511004663647 | 10.31848527840075 |
| 251 | 2025-01-10 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.300000190734863 | 10.600000381469727 | 10.800000190734863 | False | 0.0 | 135346500 | 1515880774.1847038 | 10.318486333219298 | 10.796194025394682 | 10.127403438580167 |
| 252 | 2025-01-13 | 10.50956916809082 | 11.0 | 0.0 | 11.199999809265137 | 11.0 | 11.0 | False | 0.0 | 55872100 | 614593100.0 | 10.50956916809082 | 10.700652061643268 | 10.50956916809082 |
| 253 | 2025-01-14 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.899999618530273 | 11.100000381469727 | 11.100000381469727 | False | 0.0 | 148590600 | 1738509991.6585922 | 10.605110387913442 | 11.369441912931848 | 10.605110387913442 |
| 254 | 2025-01-15 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.800000190734863 | 11.600000381469727 | 11.699999809265137 | False | 0.0 | 72727900 | 858189233.8717461 | 11.178360034615112 | 11.27390193939209 | 11.082819040993268 |
| 255 | 2025-01-16 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 11.899999618530273 | 12.0 | False | 0.0 | 69250700 | 831008400.0 | 11.464984893798828 | 11.560526799042538 | 11.369442988555116 |
| 256 | 2025-01-17 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.100000381469727 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 53742300 | 650281850.5010605 | 11.369442098634325 | 11.560525894165039 | 11.273901112024033 |
| 257 | 2025-01-20 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.100000381469727 | 11.899999618530273 | 12.0 | False | 0.0 | 35323300 | 420347256.5252304 | 11.464983882903535 | 11.560525779723088 | 11.369441986083984 |
| 258 | 2025-01-21 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.199999809265137 | 11.899999618530273 | 12.0 | False | 0.0 | 48066800 | 571994901.663971 | 11.464983882903535 | 11.656066765387584 | 11.369441986083984 |
| 259 | 2025-01-22 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.100000381469727 | 11.5 | 12.0 | False | 0.0 | 145537300 | 1717340167.759037 | 11.464984837790912 | 11.56052674256789 | 10.98727713621629 |
| 260 | 2025-01-23 | 11.082818031311035 | 11.600000381469727 | 0.0 | 11.800000190734863 | 11.600000381469727 | 11.699999809265137 | False | 0.0 | 47515600 | 551180978.1257629 | 11.178359016228773 | 11.27390091230156 | 11.082818031311035 |
| 261 | 2025-01-24 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.600000381469727 | 11.699999809265137 | False | 0.0 | 50102000 | 591203609.5561981 | 11.178360034615112 | 11.369442933013936 | 11.082819040993268 |
| 262 | 2025-01-27 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.600000381469727 | 11.800000190734863 | False | 0.0 | 47544700 | 561027469.0684319 | 11.27390193939209 | 11.464984837790912 | 11.082819040993268 |
| 263 | 2025-01-28 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.600000381469727 | 11.899999618530273 | False | 0.0 | 41181900 | 485946427.85482407 | 11.369442933013936 | 11.464984837790912 | 11.082819040993268 |
| 264 | 2025-01-29 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.800000190734863 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 7112000 | 83921601.35650635 | 11.27390193939209 | 11.27390193939209 | 11.178360034615112 |
| 265 | 2025-01-30 | 11.369441986083984 | 11.899999618530273 | 0.0 | 11.899999618530273 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 36987000 | 440145285.8905792 | 11.273901000419489 | 11.369441986083984 | 11.178359103599936 |
| 266 | 2025-01-31 | 11.178359031677246 | 11.699999809265137 | 0.0 | 12.0 | 11.5 | 11.899999618530273 | False | 0.0 | 55850400 | 653449669.3473816 | 11.369441912931848 | 11.464983809136672 | 10.987276150422645 |
| 267 | 2025-02-03 | 11.082818031311035 | 11.600000381469727 | 0.0 | 11.600000381469727 | 11.300000190734863 | 11.5 | False | 0.0 | 63718900 | 739139264.3068314 | 10.987276135238247 | 11.082818031311035 | 10.796193254247722 |
| 268 | 2025-02-04 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.699999809265137 | 11.5 | 11.600000381469727 | False | 0.0 | 69429400 | 812323966.7573929 | 11.08281804662747 | 11.178359031677246 | 10.987276150422645 |
| 269 | 2025-02-05 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 84002300 | 1008027600.0 | 11.273901994466542 | 11.560526799042538 | 11.17836008922283 |
| 270 | 2025-02-06 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.699999809265137 | 12.0 | False | 0.0 | 67955300 | 801872552.9614449 | 11.464984837790912 | 11.464984837790912 | 11.178360034615112 |
| 271 | 2025-02-07 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.100000381469727 | 11.699999809265137 | 11.899999618530273 | False | 0.0 | 68095900 | 823960415.9765244 | 11.369442098634325 | 11.560525894165039 | 11.178359214258677 |
| 272 | 2025-02-10 | 12.133773803710938 | 12.699999809265137 | 0.0 | 12.800000190734863 | 12.100000381469727 | 12.199999809265137 | False | 0.0 | 186600200 | 2369822504.4088364 | 11.65606616646913 | 12.229315695621302 | 11.560525185713773 |
| 273 | 2025-02-11 | 12.038232803344727 | 12.600000381469727 | 0.0 | 12.699999809265137 | 12.399999618530273 | 12.600000381469727 | False | 0.0 | 80865900 | 1018910370.8478928 | 12.038232803344727 | 12.133773783944442 | 11.84714901983528 |
| 274 | 2025-02-13 | 11.9426908493042 | 12.5 | 0.0 | 12.899999618530273 | 12.399999618530273 | 12.600000381469727 | False | 0.0 | 103196200 | 1289952500.0 | 12.038232740560634 | 12.324856592019932 | 11.847148958047764 |
| 275 | 2025-02-14 | 12.229315757751465 | 12.800000190734863 | 0.0 | 12.800000190734863 | 12.399999618530273 | 12.5 | False | 0.0 | 75830100 | 970625294.4634438 | 11.942690991719202 | 12.229315757751465 | 11.847149099323442 |
| 276 | 2025-02-17 | 12.133773803710938 | 12.699999809265137 | 0.0 | 13.0 | 12.600000381469727 | 12.899999618530273 | False | 0.0 | 43844700 | 556827681.6372871 | 12.32485667637666 | 12.420398568287025 | 12.038232822955582 |
| 277 | 2025-02-18 | 12.038232803344727 | 12.600000381469727 | 0.0 | 12.800000190734863 | 12.5 | 12.600000381469727 | False | 0.0 | 39344700 | 495743235.00881195 | 12.038232803344727 | 12.229315675699166 | 11.942690911590004 |
| 278 | 2025-02-19 | 12.611481666564941 | 13.199999809265137 | 0.0 | 13.300000190734863 | 12.5 | 12.600000381469727 | False | 0.0 | 157638000 | 2080821569.9329376 | 12.038233038312686 | 12.707023560184496 | 11.94269114469313 |
| 279 | 2025-02-20 | 12.229315757751465 | 12.800000190734863 | 0.0 | 13.199999809265137 | 12.699999809265137 | 13.0 | False | 0.0 | 96582000 | 1236249618.4215546 | 12.42039863138797 | 12.611481505024473 | 12.133773865355707 |
| 280 | 2025-02-21 | 12.229315757751465 | 12.800000190734863 | 0.0 | 13.0 | 11.899999618530273 | 12.0 | False | 0.0 | 206123700 | 2638383399.3149757 | 11.464983352050433 | 12.42039863138797 | 11.369441459654674 |
| 281 | 2025-02-24 | 11.464984893798828 | 12.0 | 0.0 | 12.800000190734863 | 12.0 | 12.699999809265137 | False | 0.0 | 123448700 | 1481384400.0 | 12.133775497039398 | 12.22931740228311 | 11.464984893798828 |
| 282 | 2025-02-25 | 10.987276077270508 | 11.5 | 0.0 | 11.899999618530273 | 11.300000190734863 | 11.899999618530273 | False | 0.0 | 165703000 | 1905584500.0 | 11.369441837235291 | 11.369441837235291 | 10.796193197288117 |
| 283 | 2025-02-26 | 11.464984893798828 | 12.0 | 0.0 | 12.199999809265137 | 11.600000381469727 | 11.600000381469727 | False | 0.0 | 105301700 | 1263620400.0 | 11.082819095134255 | 11.656067793131115 | 11.082819095134255 |
| 284 | 2025-02-27 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.800000190734863 | 12.0 | False | 0.0 | 61452400 | 725138331.7211151 | 11.464984837790912 | 11.464984837790912 | 11.27390193939209 |
| 285 | 2025-02-28 | 10.987276077270508 | 11.5 | 0.0 | 11.800000190734863 | 11.5 | 11.600000381469727 | False | 0.0 | 130729300 | 1503386950.0 | 11.082817972839226 | 11.273900852821617 | 10.987276077270508 |
| 286 | 2025-03-03 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.699999809265137 | 11.300000190734863 | 11.5 | False | 0.0 | 78073000 | 890032170.217514 | 10.987276018285785 | 11.178358897242356 | 10.796193139329214 |
| 287 | 2025-03-04 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.5 | 10.800000190734863 | 11.300000190734863 | False | 0.0 | 128076700 | 1421651418.8573837 | 10.796193045757466 | 10.987275923057902 | 10.318485396928862 |
| 288 | 2025-03-05 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.5 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 104708700 | 1172737420.0284004 | 10.605111130755551 | 10.987276920033812 | 10.414027324961307 |
| 289 | 2025-03-06 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.199999809265137 | 10.800000190734863 | 11.199999809265137 | False | 0.0 | 122305600 | 1333130993.3441162 | 10.700651028611697 | 10.700651028611697 | 10.31848527840075 |
| 290 | 2025-03-07 | 10.50956916809082 | 11.0 | 0.0 | 11.100000381469727 | 10.800000190734863 | 10.899999618530273 | False | 0.0 | 108222400 | 1190446400.0 | 10.414027265737042 | 10.605111070444599 | 10.318486274538373 |
| 291 | 2025-03-10 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.800000190734863 | 10.899999618530273 | False | 0.0 | 65401800 | 712879595.0511932 | 10.414026260375977 | 10.60511004663647 | 10.31848527840075 |
| 292 | 2025-03-11 | 10.50956916809082 | 11.0 | 0.0 | 11.100000381469727 | 10.800000190734863 | 10.899999618530273 | False | 0.0 | 90577000 | 996347000.0 | 10.414027265737042 | 10.605111070444599 | 10.318486274538373 |
| 293 | 2025-03-12 | 10.127403259277344 | 10.600000381469727 | 0.0 | 11.0 | 10.100000381469727 | 10.899999618530273 | False | 0.0 | 251676200 | 2667767816.006851 | 10.414027140583888 | 10.509569041789467 | 9.64969557555964 |
| 294 | 2025-03-13 | 10.127403259277344 | 10.600000381469727 | 0.0 | 10.800000190734863 | 10.399999618530273 | 10.600000381469727 | False | 0.0 | 98494000 | 1044036437.5724792 | 10.127403259277344 | 10.318486150533406 | 9.936319456866185 |
| 295 | 2025-03-14 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.899999618530273 | 10.5 | 10.699999809265137 | False | 0.0 | 70413300 | 760463653.4302711 | 10.222944311893771 | 10.41402720431929 | 10.031861419468255 |
| 296 | 2025-03-17 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.899999618530273 | 10.699999809265137 | 10.699999809265137 | False | 0.0 | 53845200 | 581528170.2701569 | 10.222944311893771 | 10.41402720431929 | 10.222944311893771 |
| 297 | 2025-03-18 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.899999618530273 | 10.600000381469727 | 10.800000190734863 | False | 0.0 | 64447800 | 696036252.2924423 | 10.318486213684082 | 10.41402720431929 | 10.127403321258564 |
| 298 | 2025-03-19 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.0 | 10.600000381469727 | 10.800000190734863 | False | 0.0 | 63786800 | 695276095.6672668 | 10.31848527840075 | 10.509568153506223 | 10.127402403295278 |
| 299 | 2025-03-20 | 10.222943305969238 | 10.699999809265137 | 0.0 | 11.0 | 10.699999809265137 | 11.0 | False | 0.0 | 63705300 | 681646697.8491783 | 10.509568071981557 | 10.509568071981557 | 10.222943305969238 |
| 300 | 2025-03-21 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.100000381469727 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 177598800 | 1971346747.7485657 | 10.318485396928862 | 10.605110168457031 | 10.22294350270113 |
| 301 | 2025-03-24 | 10.987276077270508 | 11.5 | 0.0 | 11.600000381469727 | 11.0 | 11.300000190734863 | False | 0.0 | 109115500 | 1254828250.0 | 10.796193197288117 | 11.082817972839226 | 10.509568421737008 |
| 302 | 2025-03-25 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.5 | 11.600000381469727 | False | 0.0 | 114883900 | 1355630041.912365 | 11.082819040993268 | 11.369442933013936 | 10.98727713621629 |
| 303 | 2025-03-26 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.600000381469727 | 11.899999618530273 | False | 0.0 | 79993900 | 943928035.2576256 | 11.369442933013936 | 11.464984837790912 | 11.082819040993268 |
| 304 | 2025-03-27 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 49737400 | 586901329.4866562 | 11.27390193939209 | 11.464984837790912 | 11.27390193939209 |
| 305 | 2025-03-28 | 11.464984893798828 | 12.0 | 0.0 | 12.0 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 39406900 | 472882800.0 | 11.273901994466542 | 11.464984893798828 | 11.17836008922283 |
| 306 | 2025-03-31 | 11.178359031677246 | 11.699999809265137 | 0.0 | 12.0 | 11.600000381469727 | 11.800000190734863 | False | 0.0 | 90993100 | 1064619252.6444435 | 11.273900927882071 | 11.464983809136672 | 11.08281804662747 |
| 307 | 2025-04-01 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.199999809265137 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 58676400 | 709984462.3832703 | 11.369442098634325 | 11.656066880775331 | 11.273901112024033 |
| 308 | 2025-04-02 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.199999809265137 | 11.899999618530273 | 12.100000381469727 | False | 0.0 | 52227000 | 621501280.0769806 | 11.560525779723088 | 11.656066765387584 | 11.369441986083984 |
| 309 | 2025-04-03 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.100000381469727 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 48980100 | 592659228.6844254 | 11.273901112024033 | 11.560525894165039 | 11.273901112024033 |
| 310 | 2025-04-04 | 10.987276077270508 | 11.5 | 0.0 | 12.100000381469727 | 11.399999618530273 | 12.0 | False | 0.0 | 105504600 | 1213302900.0 | 11.464983732804008 | 11.560525628372726 | 10.891734181701791 |
| 311 | 2025-04-08 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.699999809265137 | 10.800000190734863 | 10.899999618530273 | False | 0.0 | 122376400 | 1431803856.658554 | 10.414026595503792 | 11.178359031677246 | 10.318485610454015 |
| 312 | 2025-04-09 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.800000190734863 | 11.300000190734863 | 11.699999809265137 | False | 0.0 | 86214100 | 974219346.4440346 | 11.178358880194065 | 11.273900775104156 | 10.79619312286377 |
| 313 | 2025-04-10 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.0 | 11.5 | 11.699999809265137 | False | 0.0 | 81368000 | 968279168.9605713 | 11.178359103599936 | 11.464983882903535 | 10.98727622111589 |
| 314 | 2025-04-11 | 11.178359031677246 | 11.699999809265137 | 0.0 | 12.100000381469727 | 11.699999809265137 | 12.0 | False | 0.0 | 34159700 | 399668483.4845543 | 11.464983809136672 | 11.5605257053415 | 11.178359031677246 |
| 315 | 2025-04-16 | 11.178359031677246 | 11.699999809265137 | 0.0 | 12.0 | 11.699999809265137 | 11.899999618530273 | False | 0.0 | 47435676 | 554997400.1523628 | 11.369441912931848 | 11.464983809136672 | 11.178359031677246 |
| 316 | 2025-04-17 | 11.082818031311035 | 11.600000381469727 | 0.0 | 11.899999618530273 | 11.600000381469727 | 11.800000190734863 | False | 0.0 | 29888900 | 346711251.4017105 | 11.27390091230156 | 11.369441897219298 | 11.082818031311035 |
| 317 | 2025-04-18 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.100000381469727 | 11.600000381469727 | 11.699999809265137 | False | 0.0 | 50559300 | 601655650.7131577 | 11.178359103599936 | 11.560525779723088 | 11.08281811793544 |
| 318 | 2025-04-21 | 11.464984893798828 | 12.0 | 0.0 | 12.0 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 36302800 | 435633600.0 | 11.369442988555116 | 11.464984893798828 | 11.273901994466542 |
| 319 | 2025-04-22 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 68253100 | 819037200.0 | 11.273901994466542 | 11.560526799042538 | 11.273901994466542 |
| 320 | 2025-04-23 | 11.464984893798828 | 12.0 | 0.0 | 12.100000381469727 | 11.899999618530273 | 12.0 | False | 0.0 | 31535400 | 378424800.0 | 11.464984893798828 | 11.560526799042538 | 11.369442988555116 |
| 321 | 2025-04-24 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 37164700 | 438543467.088604 | 11.369442933013936 | 11.464984837790912 | 11.27390193939209 |
| 322 | 2025-04-25 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.0 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 39101200 | 465304265.0840759 | 11.369441986083984 | 11.464983882903535 | 11.273901000419489 |
| 323 | 2025-04-28 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 27313400 | 322298125.2096176 | 11.27390193939209 | 11.369442933013936 | 11.27390193939209 |
| 324 | 2025-04-29 | 11.464984893798828 | 12.0 | 0.0 | 12.0 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 52163800 | 625965600.0 | 11.273901994466542 | 11.464984893798828 | 11.17836008922283 |
| 325 | 2025-04-30 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.199999809265137 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 90916200 | 1100086054.681778 | 11.369442098634325 | 11.656066880775331 | 11.273901112024033 |
| 326 | 2025-05-02 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.399999618530273 | 12.100000381469727 | 12.199999809265137 | False | 0.0 | 70720200 | 869858473.4888077 | 11.65606695023706 | 11.847149835751425 | 11.560525963057414 |
| 327 | 2025-05-06 | 11.847149848937988 | 12.399999618530273 | 0.0 | 12.600000381469727 | 12.199999809265137 | 12.300000190734863 | False | 0.0 | 99337500 | 1231784962.105751 | 11.751608861651999 | 12.03823364582011 | 11.656066963210938 |
| 328 | 2025-05-07 | 12.038232803344727 | 12.600000381469727 | 0.0 | 12.800000190734863 | 12.5 | 12.699999809265137 | False | 0.0 | 143581900 | 1809131994.7721481 | 12.133773783944442 | 12.229315675699166 | 11.942690911590004 |
| 329 | 2025-05-08 | 11.9426908493042 | 12.5 | 0.0 | 12.899999618530273 | 12.300000190734863 | 12.600000381469727 | False | 0.0 | 134373200 | 1679665000.0 | 12.038232740560634 | 12.324856592019932 | 11.751607977946334 |
| 330 | 2025-05-09 | 12.133773803710938 | 12.699999809265137 | 0.0 | 12.699999809265137 | 12.399999618530273 | 12.600000381469727 | False | 0.0 | 94391400 | 1198770761.9962692 | 12.038232822955582 | 12.133773803710938 | 11.847149039134852 |
| 331 | 2025-05-13 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.899999618530273 | 12.0 | 12.899999618530273 | False | 0.0 | 150455500 | 1820511607.3942184 | 12.324857431667633 | 12.324857431667633 | 11.464983996399681 |
| 332 | 2025-05-14 | 11.9426908493042 | 12.5 | 0.0 | 12.600000381469727 | 12.0 | 12.100000381469727 | False | 0.0 | 78010600 | 975132500.0 | 11.560525106588466 | 12.038232740560634 | 11.464983215332031 |
| 333 | 2025-05-15 | 11.9426908493042 | 12.5 | 0.0 | 12.5 | 12.399999618530273 | 12.5 | False | 0.0 | 40291500 | 503643750.0 | 11.9426908493042 | 11.9426908493042 | 11.847148958047764 |
| 334 | 2025-05-16 | 11.847149848937988 | 12.399999618530273 | 0.0 | 12.600000381469727 | 12.300000190734863 | 12.5 | False | 0.0 | 42859200 | 531454063.6505127 | 11.94269174737905 | 12.03823364582011 | 11.751608861651999 |
| 335 | 2025-05-19 | 11.847149848937988 | 12.399999618530273 | 0.0 | 12.600000381469727 | 12.300000190734863 | 12.399999618530273 | False | 0.0 | 47361100 | 587277621.9331741 | 11.847149848937988 | 12.03823364582011 | 11.751608861651999 |
| 336 | 2025-05-20 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.5 | 12.300000190734863 | 12.399999618530273 | False | 0.0 | 39954000 | 491434207.6206207 | 11.847149835751425 | 11.942691734086141 | 11.751608848571777 |
| 337 | 2025-05-21 | 11.9426908493042 | 12.5 | 0.0 | 12.5 | 12.199999809265137 | 12.300000190734863 | False | 0.0 | 53055000 | 663187500.0 | 11.751607977946334 | 11.9426908493042 | 11.656066086689899 |
| 338 | 2025-05-22 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.5 | 12.300000190734863 | 12.399999618530273 | False | 0.0 | 73684000 | 906313214.0541077 | 11.847149835751425 | 11.942691734086141 | 11.751608848571777 |
| 339 | 2025-05-23 | 12.133773803710938 | 12.699999809265137 | 0.0 | 12.699999809265137 | 12.5 | 12.600000381469727 | False | 0.0 | 38238600 | 485630212.70656586 | 12.038232822955582 | 12.133773803710938 | 11.942690931045217 |
| 340 | 2025-05-26 | 12.229315757751465 | 12.800000190734863 | 0.0 | 12.899999618530273 | 12.5 | 12.699999809265137 | False | 0.0 | 94487100 | 1209434898.021984 | 12.133773865355707 | 12.32485673899221 | 11.942690991719202 |
| 341 | 2025-05-27 | 12.133773803710938 | 12.699999809265137 | 0.0 | 12.899999618530273 | 12.699999809265137 | 12.800000190734863 | False | 0.0 | 70166900 | 891119616.6167259 | 12.229315695621302 | 12.32485667637666 | 12.133773803710938 |
| 342 | 2025-05-28 | 12.133773803710938 | 12.699999809265137 | 0.0 | 12.899999618530273 | 12.699999809265137 | 12.800000190734863 | False | 0.0 | 37920600 | 481591612.76721954 | 12.229315695621302 | 12.32485667637666 | 12.133773803710938 |
| 343 | 2025-05-29 | 12.133773803710938 | 12.699999809265137 | 0.0 | 12.800000190734863 | 12.699999809265137 | 12.800000190734863 | False | 0.0 | 57182100 | 726212659.09338 | 12.229315695621302 | 12.229315695621302 | 12.133773803710938 |
| 344 | 2025-05-30 | 11.9426908493042 | 12.5 | 0.0 | 12.699999809265137 | 12.399999618530273 | 12.600000381469727 | False | 0.0 | 74066500 | 925831250.0 | 12.038232740560634 | 12.133773720662067 | 11.847148958047764 |
| 345 | 2025-06-04 | 11.847149848937988 | 12.399999618530273 | 0.0 | 12.600000381469727 | 12.300000190734863 | 12.399999618530273 | False | 0.0 | 52745400 | 654042939.8792267 | 11.847149848937988 | 12.03823364582011 | 11.751608861651999 |
| 346 | 2025-06-05 | 12.133773803710938 | 12.699999809265137 | 0.0 | 12.699999809265137 | 12.300000190734863 | 12.5 | False | 0.0 | 63137900 | 801851317.9574013 | 11.942690931045217 | 12.133773803710938 | 11.751608058379494 |
| 347 | 2025-06-06 | 11.9426908493042 | 12.5 | 0.0 | 12.699999809265137 | 12.5 | 12.699999809265137 | False | 0.0 | 35310600 | 441382500.0 | 12.133773720662067 | 12.133773720662067 | 11.9426908493042 |
| 348 | 2025-06-09 | 11.751608848571777 | 12.300000190734863 | 0.0 | 12.600000381469727 | 12.300000190734863 | 12.600000381469727 | False | 0.0 | 53139100 | 653610940.135479 | 12.038233632420859 | 12.038233632420859 | 11.751608848571777 |
| 349 | 2025-06-10 | 11.847149848937988 | 12.399999618530273 | 0.0 | 12.5 | 12.199999809265137 | 12.300000190734863 | False | 0.0 | 54654600 | 677717019.1509247 | 11.751608861651999 | 11.94269174737905 | 11.656066963210938 |
| 350 | 2025-06-11 | 11.560525894165039 | 12.100000381469727 | 0.0 | 12.399999618530273 | 12.100000381469727 | 12.399999618530273 | False | 0.0 | 46700700 | 565078487.8149033 | 11.847149765150979 | 11.847149765150979 | 11.560525894165039 |
| 351 | 2025-06-12 | 11.464984893798828 | 12.0 | 0.0 | 12.199999809265137 | 11.899999618530273 | 12.100000381469727 | False | 0.0 | 87272100 | 1047265200.0 | 11.560526799042538 | 11.656067793131115 | 11.369442988555116 |
| 352 | 2025-06-13 | 11.369441986083984 | 11.899999618530273 | 0.0 | 12.0 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 48943000 | 582421681.3297272 | 11.369441986083984 | 11.464983882903535 | 11.273901000419489 |
| 353 | 2025-06-16 | 11.464984893798828 | 12.0 | 0.0 | 12.199999809265137 | 11.800000190734863 | 11.899999618530273 | False | 0.0 | 84305700 | 1011668400.0 | 11.369442988555116 | 11.656067793131115 | 11.273901994466542 |
| 354 | 2025-06-17 | 11.178359031677246 | 11.699999809265137 | 0.0 | 12.100000381469727 | 11.699999809265137 | 12.0 | False | 0.0 | 56260400 | 658246669.2691803 | 11.464983809136672 | 11.5605257053415 | 11.178359031677246 |
| 355 | 2025-06-18 | 10.50956916809082 | 11.0 | 0.0 | 11.600000381469727 | 10.899999618530273 | 11.600000381469727 | False | 0.0 | 175965100 | 1935616100.0 | 11.082818759903272 | 11.082818759903272 | 10.414027265737042 |
| 356 | 2025-06-19 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.899999618530273 | 10.5 | 10.699999809265137 | False | 0.0 | 146254400 | 1564922052.104187 | 10.222943305969238 | 10.414026179592446 | 10.031860432346031 |
| 357 | 2025-06-20 | 9.936319351196289 | 10.399999618530273 | 0.0 | 10.899999618530273 | 10.199999809265137 | 10.800000190734863 | False | 0.0 | 204613400 | 2127979281.9461823 | 10.318486040799277 | 10.414027029833708 | 9.745236461972338 |
| 358 | 2025-06-23 | 9.936319351196289 | 10.399999618530273 | 0.0 | 10.699999809265137 | 10.100000381469727 | 10.300000190734863 | False | 0.0 | 165489900 | 1721094896.870613 | 9.840778362161858 | 10.222944140609759 | 9.649695472937907 |
| 359 | 2025-06-24 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.899999618530273 | 10.600000381469727 | 10.699999809265137 | False | 0.0 | 195191000 | 2108062837.2297287 | 10.222944311893771 | 10.41402720431929 | 10.127403321258564 |
| 360 | 2025-06-25 | 10.50956916809082 | 11.0 | 0.0 | 11.0 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 75059000 | 825649000.0 | 10.318486274538373 | 10.50956916809082 | 10.222944372184594 |
| 361 | 2025-06-26 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.5 | 10.899999618530273 | 11.5 | False | 0.0 | 114567000 | 1271693743.7038422 | 10.987275923057902 | 10.987275923057902 | 10.414026380001564 |
| 362 | 2025-06-27 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.699999809265137 | 11.100000381469727 | False | 0.0 | 84283500 | 918690117.8483963 | 10.60511004663647 | 10.60511004663647 | 10.222943385270504 |
| 363 | 2025-06-30 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.399999618530273 | 10.899999618530273 | 11.199999809265137 | False | 0.0 | 206316300 | 2290111008.7034225 | 10.700651151529733 | 10.89173402883017 | 10.414026380001564 |
| 364 | 2025-07-01 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.0 | 11.100000381469727 | False | 0.0 | 111601300 | 1249934538.7137413 | 10.605111130755551 | 10.89173501713669 | 10.509569227858428 |
| 365 | 2025-07-02 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.300000190734863 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 85312200 | 964027876.2720108 | 10.700651227953676 | 10.79619312286377 | 10.605110244198622 |
| 366 | 2025-07-03 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.399999618530273 | 11.0 | 11.199999809265137 | False | 0.0 | 72908800 | 809287707.8125 | 10.700651151529733 | 10.89173402883017 | 10.509568274229299 |
| 367 | 2025-07-04 | 10.318486213684082 | 10.800000190734863 | 0.0 | 11.100000381469727 | 10.800000190734863 | 11.0 | False | 0.0 | 62762600 | 677836091.9710159 | 10.5095691061096 | 10.60511100789991 | 10.318486213684082 |
| 368 | 2025-07-07 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.300000190734863 | 10.800000190734863 | 10.899999618530273 | False | 0.0 | 146823000 | 1659099928.0042648 | 10.414026454378437 | 10.79619312286377 | 10.318485470623381 |
| 369 | 2025-07-08 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.300000190734863 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 75648611 | 839699610.957655 | 10.700651151529733 | 10.796193045757466 | 10.605110168457031 |
| 370 | 2025-07-09 | 10.50956916809082 | 11.0 | 0.0 | 11.199999809265137 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 48615500 | 534770500.0 | 10.605111070444599 | 10.700652061643268 | 10.414027265737042 |
| 371 | 2025-07-11 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.899999618530273 | 10.899999618530273 | False | 0.0 | 61738600 | 672950716.4485931 | 10.414026260375977 | 10.60511004663647 | 10.414026260375977 |
| 372 | 2025-07-14 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.100000381469727 | 10.800000190734863 | 10.899999618530273 | False | 0.0 | 108377200 | 1202986961.3426208 | 10.414026380001564 | 10.605110168457031 | 10.318485396928862 |
| 373 | 2025-07-15 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.300000190734863 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 119382600 | 1349023402.770424 | 10.605110244198622 | 10.79619312286377 | 10.414026454378437 |
| 374 | 2025-07-16 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.300000190734863 | 11.100000381469727 | 11.300000190734863 | False | 0.0 | 103674300 | 1161152140.2256966 | 10.796194025394682 | 10.796194025394682 | 10.605111130755551 |
| 375 | 2025-07-17 | 10.50956916809082 | 11.0 | 0.0 | 11.199999809265137 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 193401600 | 2127417600.0 | 10.605111070444599 | 10.700652061643268 | 10.414027265737042 |
| 376 | 2025-07-18 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.300000190734863 | 11.0 | 11.0 | False | 0.0 | 173973400 | 1931104806.3655853 | 10.509568274229299 | 10.796193045757466 | 10.509568274229299 |
| 377 | 2025-07-21 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.800000190734863 | 11.0 | False | 0.0 | 73644000 | 802719571.9070435 | 10.509568153506223 | 10.60511004663647 | 10.31848527840075 |
| 378 | 2025-07-22 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.899999618530273 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 92530400 | 990075262.3512268 | 10.318485198358347 | 10.414026179592446 | 10.222943305969238 |
| 379 | 2025-07-23 | 10.50956916809082 | 11.0 | 0.0 | 11.100000381469727 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 96532500 | 1061857500.0 | 10.318486274538373 | 10.605111070444599 | 10.222944372184594 |
| 380 | 2025-07-24 | 10.50956916809082 | 11.0 | 0.0 | 11.100000381469727 | 10.800000190734863 | 11.0 | False | 0.0 | 79797200 | 877769200.0 | 10.50956916809082 | 10.605111070444599 | 10.318486274538373 |
| 381 | 2025-07-25 | 10.318486213684082 | 10.800000190734863 | 0.0 | 11.0 | 10.699999809265137 | 10.899999618530273 | False | 0.0 | 52812200 | 570371770.0731277 | 10.41402720431929 | 10.5095691061096 | 10.222944311893771 |
| 382 | 2025-07-29 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.899999618530273 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 53594600 | 573462209.7776413 | 10.318485198358347 | 10.414026179592446 | 10.222943305969238 |
| 383 | 2025-07-30 | 9.936319351196289 | 10.399999618530273 | 0.0 | 10.800000190734863 | 10.100000381469727 | 10.699999809265137 | False | 0.0 | 292427815 | 3041249164.4476414 | 10.222944140609759 | 10.318486040799277 | 9.649695472937907 |
| 384 | 2025-07-31 | 9.936319351196289 | 10.399999618530273 | 0.0 | 10.600000381469727 | 10.199999809265137 | 10.300000190734863 | False | 0.0 | 161727600 | 1681966978.3058167 | 9.840778362161858 | 10.127403151575328 | 9.745236461972338 |
| 385 | 2025-08-01 | 9.840778350830078 | 10.300000190734863 | 0.0 | 10.699999809265137 | 10.300000190734863 | 10.5 | False | 0.0 | 117406300 | 1209284912.3934746 | 10.031861239833994 | 10.22294412883791 | 9.840778350830078 |
| 386 | 2025-08-04 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.800000190734863 | 10.300000190734863 | 10.399999618530273 | False | 0.0 | 119195100 | 1287307102.734661 | 9.936319517677944 | 10.318486213684082 | 9.840778527042737 |
| 387 | 2025-08-05 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.0 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 89849000 | 979354065.7253265 | 10.31848527840075 | 10.509568153506223 | 10.222943385270504 |
| 388 | 2025-08-06 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.300000190734863 | 10.699999809265137 | 11.0 | False | 0.0 | 182811000 | 2047483165.131569 | 10.509569227858428 | 10.796194025394682 | 10.222944430322176 |
| 389 | 2025-08-07 | 10.50956916809082 | 11.0 | 0.0 | 11.399999618530273 | 11.0 | 11.199999809265137 | False | 0.0 | 113973800 | 1253711800.0 | 10.700652061643268 | 10.891734955195716 | 10.50956916809082 |
| 390 | 2025-08-08 | 10.318486213684082 | 10.800000190734863 | 0.0 | 11.100000381469727 | 10.699999809265137 | 11.0 | False | 0.0 | 114241300 | 1233806061.7897987 | 10.5095691061096 | 10.60511100789991 | 10.222944311893771 |
| 391 | 2025-08-13 | 10.318486213684082 | 10.800000190734863 | 0.0 | 11.0 | 10.600000381469727 | 10.899999618530273 | False | 0.0 | 84862400 | 916513936.1862183 | 10.41402720431929 | 10.5095691061096 | 10.127403321258564 |
| 392 | 2025-08-14 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.800000190734863 | 10.600000381469727 | 10.800000190734863 | False | 0.0 | 83572200 | 894222524.0598679 | 10.318485198358347 | 10.318485198358347 | 10.12740232473514 |
| 393 | 2025-08-15 | 10.318486213684082 | 10.800000190734863 | 0.0 | 11.0 | 10.699999809265137 | 10.699999809265137 | False | 0.0 | 41341100 | 446483887.88518906 | 10.222944311893771 | 10.5095691061096 | 10.222944311893771 |
| 394 | 2025-08-18 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.899999618530273 | 10.699999809265137 | 10.899999618530273 | False | 0.0 | 48691500 | 525868209.2871666 | 10.41402720431929 | 10.41402720431929 | 10.222944311893771 |
| 395 | 2025-08-19 | 10.50956916809082 | 11.0 | 0.0 | 11.199999809265137 | 10.699999809265137 | 10.800000190734863 | False | 0.0 | 78996100 | 868957100.0 | 10.318486274538373 | 10.700652061643268 | 10.222944372184594 |
| 396 | 2025-08-20 | 10.987276077270508 | 11.5 | 0.0 | 11.5 | 11.0 | 11.100000381469727 | False | 0.0 | 119615100 | 1375573650.0 | 10.605110317305726 | 10.987276077270508 | 10.509568421737008 |
| 397 | 2025-08-21 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.800000190734863 | 11.199999809265137 | 11.600000381469727 | False | 0.0 | 130748800 | 1477461464.9383545 | 11.082817896439009 | 11.273900775104156 | 10.700651227953676 |
| 398 | 2025-08-22 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.199999809265137 | 11.300000190734863 | False | 0.0 | 131350400 | 1549934745.0531006 | 10.796194237817469 | 11.369442933013936 | 10.700652333040491 |
| 399 | 2025-08-25 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.899999618530273 | 11.5 | 11.899999618530273 | False | 0.0 | 117430400 | 1373935657.6019287 | 11.369441912931848 | 11.369441912931848 | 10.987276150422645 |
| 400 | 2025-08-26 | 11.464984893798828 | 12.0 | 0.0 | 12.199999809265137 | 11.600000381469727 | 11.600000381469727 | False | 0.0 | 204454300 | 2453451600.0 | 11.082819095134255 | 11.656067793131115 | 11.082819095134255 |
| 401 | 2025-08-27 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.699999809265137 | 12.0 | False | 0.0 | 75022500 | 885265514.3094063 | 11.464984837790912 | 11.464984837790912 | 11.178360034615112 |
| 402 | 2025-08-28 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 57353400 | 676770130.9392929 | 11.27390193939209 | 11.464984837790912 | 11.178360034615112 |
| 403 | 2025-08-29 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.800000190734863 | 11.399999618530273 | 11.800000190734863 | False | 0.0 | 133930100 | 1526803088.9097214 | 11.27390079229816 | 11.27390079229816 | 10.89173412322998 |
| 404 | 2025-09-01 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.600000381469727 | 11.300000190734863 | 11.399999618530273 | False | 0.0 | 67312200 | 767359054.3224335 | 10.89173412322998 | 11.08281791334159 | 10.796193139329214 |
| 405 | 2025-09-02 | 11.178359031677246 | 11.699999809265137 | 0.0 | 11.699999809265137 | 11.399999618530273 | 11.5 | False | 0.0 | 69350100 | 811396156.7725182 | 10.987276150422645 | 11.178359031677246 | 10.89173425421782 |
| 406 | 2025-09-03 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.800000190734863 | 11.399999618530273 | 11.699999809265137 | False | 0.0 | 95451800 | 1088150483.588028 | 11.178358897242356 | 11.27390079229816 | 10.89173412322998 |
| 407 | 2025-09-04 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.600000381469727 | 11.199999809265137 | 11.399999618530273 | False | 0.0 | 106611400 | 1194047659.6654892 | 10.89173501713669 | 11.082818822930934 | 10.700652122497559 |
| 408 | 2025-09-05 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.300000190734863 | False | 0.0 | 89608800 | 1012579457.0915222 | 10.79619312286377 | 10.891734106618824 | 10.605110244198622 |
| 409 | 2025-09-08 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.5 | 11.199999809265137 | 11.399999618530273 | False | 0.0 | 65212800 | 736904652.4383545 | 10.891734106618824 | 10.987276001528917 | 10.700651227953676 |
| 410 | 2025-09-09 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.600000381469727 | 11.300000190734863 | 11.399999618530273 | False | 0.0 | 94722000 | 1079830763.8664246 | 10.89173412322998 | 11.08281791334159 | 10.796193139329214 |
| 411 | 2025-09-10 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.5 | 11.199999809265137 | 11.399999618530273 | False | 0.0 | 100029100 | 1130328849.0790367 | 10.891734106618824 | 10.987276001528917 | 10.700651227953676 |
| 412 | 2025-09-11 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.399999618530273 | 11.300000190734863 | 11.300000190734863 | False | 0.0 | 13500300 | 152553392.57497787 | 10.79619312286377 | 10.891734106618824 | 10.79619312286377 |
| 413 | 2025-09-12 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.399999618530273 | False | 0.0 | 76589800 | 857805745.391655 | 10.89173501713669 | 10.89173501713669 | 10.605111130755551 |
| 414 | 2025-09-15 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.300000190734863 | 11.0 | 11.199999809265137 | False | 0.0 | 98471600 | 1112729098.7819672 | 10.700651227953676 | 10.79619312286377 | 10.509568349288529 |
| 415 | 2025-09-16 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.300000190734863 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 83194500 | 940097865.8680916 | 10.700651227953676 | 10.79619312286377 | 10.605110244198622 |
| 416 | 2025-09-17 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.399999618530273 | 11.199999809265137 | 11.300000190734863 | False | 0.0 | 86982800 | 991603886.8186951 | 10.796193139329214 | 10.89173412322998 | 10.70065124427341 |
| 417 | 2025-09-18 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.399999618530273 | False | 0.0 | 59642700 | 673962521.3759422 | 10.891734106618824 | 10.891734106618824 | 10.605110244198622 |
| 418 | 2025-09-19 | 10.318486213684082 | 10.800000190734863 | 0.0 | 11.199999809265137 | 10.800000190734863 | 11.199999809265137 | False | 0.0 | 123947300 | 1338630863.6410713 | 10.700651998535117 | 10.700651998535117 | 10.318486213684082 |
| 419 | 2025-09-22 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.899999618530273 | 10.600000381469727 | 10.800000190734863 | False | 0.0 | 97577200 | 1044076021.3886261 | 10.318485198358347 | 10.414026179592446 | 10.12740232473514 |
| 420 | 2025-09-23 | 10.031861305236816 | 10.5 | 0.0 | 10.800000190734863 | 10.5 | 10.699999809265137 | False | 0.0 | 82288100 | 864025050.0 | 10.2229441954865 | 10.318486096188886 | 10.031861305236816 |
| 421 | 2025-09-24 | 10.222943305969238 | 10.699999809265137 | 0.0 | 10.800000190734863 | 10.199999809265137 | 10.399999618530273 | False | 0.0 | 144803500 | 1549397422.3809242 | 9.93631853995692 | 10.318485198358347 | 9.745235666333713 |
| 422 | 2025-09-25 | 10.031861305236816 | 10.5 | 0.0 | 10.800000190734863 | 10.5 | 10.800000190734863 | False | 0.0 | 146170900 | 1534794450.0 | 10.318486096188886 | 10.318486096188886 | 10.031861305236816 |
| 423 | 2025-09-26 | 10.031861305236816 | 10.5 | 0.0 | 10.699999809265137 | 10.300000190734863 | 10.5 | False | 0.0 | 150415200 | 1579359600.0 | 10.031861305236816 | 10.2229441954865 | 9.840778414987133 |
| 424 | 2025-09-29 | 10.127403259277344 | 10.600000381469727 | 0.0 | 10.800000190734863 | 10.5 | 10.600000381469727 | False | 0.0 | 131249200 | 1391241570.0675964 | 10.127403259277344 | 10.318486150533406 | 10.031861358071763 |
| 425 | 2025-09-30 | 9.936319351196289 | 10.399999618530273 | 0.0 | 10.600000381469727 | 10.300000190734863 | 10.600000381469727 | False | 0.0 | 140297100 | 1459089786.4809036 | 10.127403151575328 | 10.127403151575328 | 9.840778362161858 |
| 426 | 2025-10-01 | 10.031861305236816 | 10.5 | 0.0 | 10.600000381469727 | 10.300000190734863 | 10.399999618530273 | False | 0.0 | 74188200 | 778976100.0 | 9.936319404534428 | 10.127403205939205 | 9.840778414987133 |
| 427 | 2025-10-02 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.699999809265137 | 10.699999809265137 | False | 0.0 | 170294500 | 1856209985.0378036 | 10.222943385270504 | 10.60511004663647 | 10.222943385270504 |
| 428 | 2025-10-03 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.0 | 11.100000381469727 | False | 0.0 | 186487300 | 2088657724.4303703 | 10.605111130755551 | 10.89173501713669 | 10.509569227858428 |
| 429 | 2025-10-06 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.300000190734863 | 10.899999618530273 | 11.300000190734863 | False | 0.0 | 144350000 | 1631155027.5325775 | 10.79619312286377 | 10.79619312286377 | 10.414026454378437 |
| 430 | 2025-10-07 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.300000190734863 | 11.300000190734863 | 11.300000190734863 | False | 0.0 | 0 | 0.0 | 10.79619312286377 | 10.79619312286377 | 10.79619312286377 |
| 431 | 2025-10-08 | 10.414026260375977 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 56894400 | 620148938.2965088 | 10.60511004663647 | 10.60511004663647 | 10.414026260375977 |
| 432 | 2025-10-09 | 10.50956916809082 | 11.0 | 0.0 | 11.100000381469727 | 10.800000190734863 | 10.899999618530273 | False | 0.0 | 72046500 | 792511500.0 | 10.414027265737042 | 10.605111070444599 | 10.318486274538373 |
| 433 | 2025-10-10 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.199999809265137 | 11.0 | 11.0 | False | 0.0 | 78560200 | 872018249.968338 | 10.509568274229299 | 10.700651151529733 | 10.509568274229299 |
| 434 | 2025-10-14 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.199999809265137 | 11.0 | 11.100000381469727 | False | 0.0 | 81026900 | 899398620.9093094 | 10.605110168457031 | 10.700651151529733 | 10.509568274229299 |
| 435 | 2025-10-15 | 10.605110168457031 | 11.100000381469727 | 0.0 | 11.300000190734863 | 11.100000381469727 | 11.100000381469727 | False | 0.0 | 112345100 | 1247030652.8562546 | 10.605110168457031 | 10.796193045757466 | 10.605110168457031 |
| 436 | 2025-10-16 | 10.50956916809082 | 11.0 | 0.0 | 11.199999809265137 | 10.800000190734863 | 11.199999809265137 | False | 0.0 | 109412700 | 1203539700.0 | 10.700652061643268 | 10.700652061643268 | 10.318486274538373 |
| 437 | 2025-10-17 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.899999618530273 | 10.699999809265137 | 10.899999618530273 | False | 0.0 | 84417300 | 911706856.1013222 | 10.41402720431929 | 10.41402720431929 | 10.222944311893771 |
| 438 | 2025-10-20 | 10.318486213684082 | 10.800000190734863 | 0.0 | 10.899999618530273 | 10.699999809265137 | 10.899999618530273 | False | 0.0 | 48632800 | 525234249.27597046 | 10.41402720431929 | 10.41402720431929 | 10.222944311893771 |
| 439 | 2025-10-21 | 10.50956916809082 | 11.0 | 0.0 | 11.100000381469727 | 10.800000190734863 | 10.800000190734863 | False | 0.0 | 120863500 | 1329498500.0 | 10.318486274538373 | 10.605111070444599 | 10.318486274538373 |
| 440 | 2025-10-22 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.300000190734863 | 11.0 | 11.100000381469727 | False | 0.0 | 60906200 | 682149428.3830643 | 10.605111130755551 | 10.796194025394682 | 10.509569227858428 |
| 441 | 2025-10-24 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.5 | 11.199999809265137 | 11.300000190734863 | False | 0.0 | 164427100 | 1874468877.2760391 | 10.796193139329214 | 10.987276018285785 | 10.70065124427341 |
| 442 | 2025-10-27 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.699999809265137 | 11.399999618530273 | 11.5 | False | 0.0 | 122138000 | 1392373153.4080505 | 10.987276018285785 | 11.178358897242356 | 10.89173412322998 |
| 443 | 2025-10-28 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.399999618530273 | False | 0.0 | 84751800 | 949220143.834877 | 10.89173501713669 | 10.89173501713669 | 10.605111130755551 |
| 444 | 2025-10-29 | 10.987276077270508 | 11.5 | 0.0 | 11.5 | 11.199999809265137 | 11.199999809265137 | False | 0.0 | 87150400 | 1002229600.0 | 10.7006513017194 | 10.987276077270508 | 10.7006513017194 |
| 445 | 2025-10-30 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.600000381469727 | 11.300000190734863 | 11.399999618530273 | False | 0.0 | 69760700 | 788295923.3057976 | 10.891734106618824 | 11.082817896439009 | 10.79619312286377 |
| 446 | 2025-10-31 | 10.79619312286377 | 11.300000190734863 | 0.0 | 11.399999618530273 | 11.300000190734863 | 11.300000190734863 | False | 0.0 | 18720500 | 211541653.570652 | 10.79619312286377 | 10.891734106618824 | 10.79619312286377 |
| 447 | 2025-11-03 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.600000381469727 | 11.300000190734863 | 11.399999618530273 | False | 0.0 | 68334000 | 779007573.9326477 | 10.89173412322998 | 11.08281791334159 | 10.796193139329214 |
| 448 | 2025-11-04 | 10.700652122497559 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.0 | 11.399999618530273 | False | 0.0 | 119438200 | 1337707817.2189713 | 10.89173501713669 | 10.89173501713669 | 10.509569227858428 |
| 449 | 2025-11-05 | 10.89173412322998 | 11.399999618530273 | 0.0 | 11.699999809265137 | 11.199999809265137 | 11.300000190734863 | False | 0.0 | 182840800 | 2084385050.25177 | 10.796193139329214 | 11.178358897242356 | 10.70065124427341 |
| 450 | 2025-11-06 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.399999618530273 | 11.5 | False | 0.0 | 198189200 | 2338632597.80159 | 10.98727713621629 | 11.369442933013936 | 10.891735231439315 |
| 451 | 2025-11-07 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 125082900 | 1475978243.8576698 | 11.27390193939209 | 11.464984837790912 | 11.178360034615112 |
| 452 | 2025-11-10 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.600000381469727 | 11.899999618530273 | False | 0.0 | 110274700 | 1301241481.0332298 | 11.369442933013936 | 11.369442933013936 | 11.082819040993268 |
| 453 | 2025-11-11 | 11.27390193939209 | 11.800000190734863 | 0.0 | 12.0 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 79368200 | 936544775.1382828 | 11.27390193939209 | 11.464984837790912 | 11.27390193939209 |
| 454 | 2025-11-12 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 80417400 | 948925335.3384018 | 11.27390193939209 | 11.369442933013936 | 11.178360034615112 |
| 455 | 2025-11-13 | 11.27390193939209 | 11.800000190734863 | 0.0 | 11.899999618530273 | 11.600000381469727 | 11.800000190734863 | False | 0.0 | 94615200 | 1116459378.0464172 | 11.27390193939209 | 11.369442933013936 | 11.082819040993268 |
| 456 | 2025-11-14 | 11.082818031311035 | 11.600000381469727 | 0.0 | 11.899999618530273 | 11.600000381469727 | 11.800000190734863 | False | 0.0 | 64935100 | 753247184.7707748 | 11.27390091230156 | 11.369441897219298 | 11.082818031311035 |
| 457 | 2025-11-17 | 11.170236587524414 | 11.5 | 0.19 | 11.600000381469727 | 11.300000190734863 | 11.399999618530273 | False | 0.0 | 70844900 | 814716350.0 | 11.073103724927932 | 11.267369450120896 | 10.97597178865908 |
| 458 | 2025-11-18 | 11.170236587524414 | 11.5 | 0.0 | 11.699999809265137 | 11.399999618530273 | 11.399999618530273 | False | 0.0 | 36331200 | 417808800.0 | 11.073103724927932 | 11.364501386389747 | 11.073103724927932 |
| 459 | 2025-11-19 | 11.170236587524414 | 11.5 | 0.0 | 11.600000381469727 | 11.399999618530273 | 11.600000381469727 | False | 0.0 | 63843000 | 734194500.0 | 11.267369450120896 | 11.267369450120896 | 11.073103724927932 |
| 460 | 2025-11-20 | 11.170236587524414 | 11.5 | 0.0 | 11.800000190734863 | 11.5 | 11.600000381469727 | False | 0.0 | 103402500 | 1189128750.0 | 11.267369450120896 | 11.461634248986229 | 11.170236587524414 |
| 461 | 2025-11-21 | 11.073103904724121 | 11.399999618530273 | 0.0 | 11.5 | 11.300000190734863 | 11.5 | False | 0.0 | 85953200 | 979866447.2114563 | 11.170236768897768 | 11.170236768897768 | 10.975971966878118 |
| 462 | 2025-11-24 | 11.170236587524414 | 11.5 | 0.0 | 11.5 | 11.300000190734863 | 11.5 | False | 0.0 | 81636900 | 938824350.0 | 11.170236587524414 | 11.170236587524414 | 10.97597178865908 |
| 463 | 2025-11-25 | 11.073103904724121 | 11.399999618530273 | 0.0 | 11.5 | 11.300000190734863 | 11.5 | False | 0.0 | 63185800 | 720318095.8965302 | 11.170236768897768 | 11.170236768897768 | 10.975971966878118 |
| 464 | 2025-11-26 | 10.878838539123535 | 11.199999809265137 | 0.0 | 11.5 | 11.199999809265137 | 11.5 | False | 0.0 | 54432000 | 609638389.6179199 | 11.170236190220905 | 11.170236190220905 | 10.878838539123535 |
| 465 | 2025-11-27 | 10.490309715270996 | 10.800000190734863 | 0.0 | 11.300000190734863 | 10.800000190734863 | 11.199999809265137 | False | 0.0 | 161966500 | 1749238230.8926582 | 10.878839327332726 | 10.97597219351199 | 10.490309715270996 |
| 466 | 2025-11-28 | 10.490309715270996 | 10.800000190734863 | 0.0 | 11.0 | 10.600000381469727 | 10.899999618530273 | False | 0.0 | 199813000 | 2157980438.111305 | 10.587441655122596 | 10.684574521301862 | 10.296044909240132 |
| 467 | 2025-12-01 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.199999809265137 | 10.800000190734863 | 10.800000190734863 | False | 0.0 | 231526298 | 2569941996.1202736 | 10.490309153395103 | 10.878838744646634 | 10.490309153395103 |
| 468 | 2025-12-02 | 10.684574127197266 | 11.0 | 0.0 | 11.100000381469727 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 47205100 | 519256100.0 | 10.781706989793747 | 10.781706989793747 | 10.587441264600784 |
| 469 | 2025-12-03 | 10.587441444396973 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 51877400 | 565463640.2103424 | 10.78170717288896 | 10.78170717288896 | 10.587441444396973 |
| 470 | 2025-12-04 | 10.587441444396973 | 10.899999618530273 | 0.0 | 11.100000381469727 | 10.800000190734863 | 11.0 | False | 0.0 | 80739600 | 880061609.2002869 | 10.684574308642967 | 10.78170717288896 | 10.490309506478624 |
| 471 | 2025-12-08 | 10.878838539123535 | 11.199999809265137 | 0.0 | 11.300000190734863 | 11.0 | 11.0 | False | 0.0 | 105650800 | 1183288939.848709 | 10.684573747167821 | 10.975971398265191 | 10.684573747167821 |
| 472 | 2025-12-09 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.199999809265137 | 11.0 | 11.199999809265137 | False | 0.0 | 51347500 | 569957269.5875168 | 10.878838744646634 | 10.878838744646634 | 10.68457394902087 |
| 473 | 2025-12-11 | 10.684574127197266 | 11.0 | 0.0 | 11.100000381469727 | 10.899999618530273 | 11.0 | False | 0.0 | 52510900 | 577619900.0 | 10.684574127197266 | 10.781706989793747 | 10.587441264600784 |
| 474 | 2025-12-12 | 10.684574127197266 | 11.0 | 0.0 | 11.100000381469727 | 10.899999618530273 | 11.0 | False | 0.0 | 41218000 | 453398000.0 | 10.684574127197266 | 10.781706989793747 | 10.587441264600784 |
| 475 | 2025-12-15 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.100000381469727 | 10.899999618530273 | 11.0 | False | 0.0 | 52407300 | 581721049.9917984 | 10.68457394902087 | 10.781706809997559 | 10.587441088044178 |
| 476 | 2025-12-16 | 10.684574127197266 | 11.0 | 0.0 | 11.199999809265137 | 11.0 | 11.0 | False | 0.0 | 43581600 | 479397600.0 | 10.684574127197266 | 10.878838926062599 | 10.684574127197266 |
| 477 | 2025-12-17 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.199999809265137 | 11.0 | 11.0 | False | 0.0 | 51020000 | 566322019.4625854 | 10.68457394902087 | 10.878838744646634 | 10.68457394902087 |
| 478 | 2025-12-18 | 10.684574127197266 | 11.0 | 0.0 | 11.199999809265137 | 10.899999618530273 | 11.199999809265137 | False | 0.0 | 38958600 | 428544600.0 | 10.878838926062599 | 10.878838926062599 | 10.587441264600784 |
| 479 | 2025-12-19 | 10.587441444396973 | 10.899999618530273 | 0.0 | 11.199999809265137 | 10.899999618530273 | 11.100000381469727 | False | 0.0 | 111661900 | 1217114667.4043655 | 10.78170717288896 | 10.87883911080731 | 10.587441444396973 |
| 480 | 2025-12-22 | 10.684574127197266 | 11.0 | 0.0 | 11.0 | 10.800000190734863 | 10.800000190734863 | False | 0.0 | 47923500 | 527158500.0 | 10.490309328331932 | 10.684574127197266 | 10.490309328331932 |
| 481 | 2025-12-23 | 10.878838539123535 | 11.199999809265137 | 0.0 | 11.199999809265137 | 11.0 | 11.100000381469727 | False | 0.0 | 54889500 | 614762389.5306587 | 10.781706606309477 | 10.878838539123535 | 10.684573747167821 |
| 482 | 2025-12-24 | 10.975971221923828 | 11.300000190734863 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.300000190734863 | False | 0.0 | 72683300 | 821321303.8632393 | 10.975971221923828 | 11.073103153177353 | 10.781706433089198 |
| 483 | 2025-12-25 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.399999618530273 | 11.100000381469727 | 11.300000190734863 | False | 0.0 | 18664500 | 207175957.1199417 | 10.975971605623323 | 11.0731035402724 | 10.781706809997559 |
| 484 | 2025-12-26 | 10.684574127197266 | 11.0 | 0.0 | 11.199999809265137 | 11.0 | 11.199999809265137 | False | 0.0 | 62864900 | 691513900.0 | 10.878838926062599 | 10.878838926062599 | 10.684574127197266 |
| 485 | 2025-12-29 | 10.490309715270996 | 10.800000190734863 | 0.0 | 11.100000381469727 | 10.800000190734863 | 11.0 | False | 0.0 | 92920700 | 1003543577.723217 | 10.684574521301862 | 10.781707387481125 | 10.490309715270996 |
| 486 | 2025-12-30 | 10.587441444396973 | 10.899999618530273 | 0.0 | 11.199999809265137 | 10.800000190734863 | 10.800000190734863 | False | 0.0 | 78613500 | 856887120.0113297 | 10.490309506478624 | 10.87883911080731 | 10.490309506478624 |
| 487 | 2026-01-05 | 10.975971221923828 | 11.300000190734863 | 0.0 | 11.399999618530273 | 10.899999618530273 | 11.0 | False | 0.0 | 204502100 | 2310873769.00568 | 10.684573575508091 | 11.073103153177353 | 10.587440717926984 |
| 488 | 2026-01-06 | 10.878838539123535 | 11.199999809265137 | 0.0 | 11.5 | 11.199999809265137 | 11.399999618530273 | False | 0.0 | 65556200 | 734229427.4961472 | 11.073103331079249 | 11.170236190220905 | 10.878838539123535 |
| 489 | 2026-01-07 | 10.878838539123535 | 11.199999809265137 | 0.0 | 11.300000190734863 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 36849300 | 412712152.9715538 | 10.878838539123535 | 10.975971398265191 | 10.781706606309477 |
| 490 | 2026-01-08 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.199999809265137 | 11.0 | 11.100000381469727 | False | 0.0 | 56283600 | 624747981.4704895 | 10.781706809997559 | 10.878838744646634 | 10.68457394902087 |
| 491 | 2026-01-09 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.199999809265137 | 11.0 | 11.100000381469727 | False | 0.0 | 25014100 | 277656519.5421219 | 10.781706809997559 | 10.878838744646634 | 10.68457394902087 |
| 492 | 2026-01-12 | 10.878838539123535 | 11.199999809265137 | 0.0 | 11.399999618530273 | 11.0 | 11.0 | False | 0.0 | 162816800 | 1823548128.94516 | 10.684573747167821 | 11.073103331079249 | 10.684573747167821 |
| 493 | 2026-01-13 | 11.267370223999023 | 11.600000381469727 | 0.0 | 11.600000381469727 | 11.199999809265137 | 11.300000190734863 | False | 0.0 | 113181000 | 1312899643.1751251 | 10.975972542523106 | 11.267370223999023 | 10.878839673255237 |
| 494 | 2026-01-14 | 11.55876636505127 | 11.899999618530273 | 0.0 | 11.899999618530273 | 11.399999618530273 | 11.5 | False | 0.0 | 138819000 | 1651946047.044754 | 11.170236761277039 | 11.55876636505127 | 11.07310389716966 |
| 495 | 2026-01-15 | 11.55876636505127 | 11.899999618530273 | 0.0 | 12.0 | 11.699999809265137 | 11.800000190734863 | False | 0.0 | 158109600 | 1881504179.6859741 | 11.461634427271534 | 11.65589922915865 | 11.364501563164154 |
| 496 | 2026-01-16 | 11.655899047851562 | 12.0 | 0.0 | 12.0 | 11.699999809265137 | 11.899999618530273 | False | 0.0 | 107912300 | 1294947600.0 | 11.558766185255081 | 11.655899047851562 | 11.364501386389747 |
| 497 | 2026-01-19 | 11.947296142578125 | 12.300000190734863 | 0.0 | 12.300000190734863 | 11.899999618530273 | 12.0 | False | 0.0 | 115994000 | 1426726222.1240997 | 11.65589849493913 | 11.947296142578125 | 11.55876563695027 |
| 498 | 2026-01-20 | 11.947296142578125 | 12.300000190734863 | 0.0 | 12.600000381469727 | 12.199999809265137 | 12.300000190734863 | False | 0.0 | 166256500 | 2044954981.7109108 | 11.947296142578125 | 12.23869379021712 | 11.850163284589264 |
| 499 | 2026-01-21 | 12.044428825378418 | 12.399999618530273 | 0.0 | 12.600000381469727 | 12.199999809265137 | 12.300000190734863 | False | 0.0 | 162631800 | 2016634257.9608917 | 11.947296887659606 | 12.238694553471332 | 11.85016402361315 |
| 500 | 2026-01-22 | 10.29604434967041 | 10.600000381469727 | 0.0 | 12.5 | 10.399999618530273 | 12.300000190734863 | False | 0.0 | 1069797900 | 11339858148.095512 | 11.947296500681956 | 12.141561296154912 | 10.101778627869841 |
| 501 | 2026-01-23 | 10.393176078796387 | 10.699999809265137 | 0.0 | 10.899999618530273 | 10.199999809265137 | 10.699999809265137 | False | 0.0 | 787670800 | 8428077409.763718 | 10.393176078796387 | 10.587440870429221 | 9.907513636550503 |
| 502 | 2026-01-26 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.100000381469727 | 10.899999618530273 | 11.0 | False | 0.0 | 321497800 | 3568625702.641678 | 10.68457394902087 | 10.781706809997559 | 10.587441088044178 |
| 503 | 2026-01-27 | 10.781706809997559 | 11.100000381469727 | 0.0 | 11.300000190734863 | 11.0 | 11.199999809265137 | False | 0.0 | 238338300 | 2645555220.918846 | 10.878838744646634 | 10.975971605623323 | 10.68457394902087 |
| 504 | 2026-01-28 | 10.878838539123535 | 11.199999809265137 | 0.0 | 11.199999809265137 | 10.800000190734863 | 11.100000381469727 | False | 0.0 | 262805800 | 2943424909.8737717 | 10.781706606309477 | 10.878838539123535 | 10.490308955212107 |
| 505 | 2026-01-29 | 11.364501953125 | 11.699999809265137 | 0.0 | 12.0 | 11.100000381469727 | 11.199999809265137 | False | 0.0 | 642861200 | 7521475917.383957 | 10.878839468578395 | 11.655899629118498 | 10.78170752746568 |
| 506 | 2026-01-30 | 11.267370223999023 | 11.600000381469727 | 0.0 | 12.0 | 11.5 | 11.699999809265137 | False | 0.0 | 447803500 | 5194520770.823479 | 11.3645021669392 | 11.655899848415118 | 11.170237354731153 |
| 507 | 2026-02-02 | 11.364501953125 | 11.699999809265137 | 0.0 | 11.800000190734863 | 11.5 | 11.600000381469727 | False | 0.0 | 196603100 | 2300256232.5009346 | 11.267370012012284 | 11.46163482056539 | 11.170237144571892 |
| 508 | 2026-02-03 | 11.55876636505127 | 11.899999618530273 | 0.0 | 12.0 | 11.800000190734863 | 11.800000190734863 | False | 0.0 | 227030500 | 2701662863.3947372 | 11.461634427271534 | 11.65589922915865 | 11.461634427271534 |
| 509 | 2026-02-04 | 11.753031730651855 | 12.100000381469727 | 0.0 | 12.199999809265137 | 11.899999618530273 | 12.100000381469727 | False | 0.0 | 247612700 | 2996113764.456749 | 11.753031730651855 | 11.850163665434797 | 11.55876600843074 |
| 510 | 2026-02-05 | 11.850164413452148 | 12.199999809265137 | 0.0 | 12.5 | 12.0 | 12.100000381469727 | False | 0.0 | 274639500 | 3350601847.6166725 | 11.753032472537953 | 12.141562088850085 | 11.655899605296081 |
| 511 | 2026-02-06 | 11.947296142578125 | 12.300000190734863 | 0.0 | 12.5 | 12.199999809265137 | 12.300000190734863 | False | 0.0 | 141639400 | 1742164647.0155716 | 11.947296142578125 | 12.14156093222826 | 11.850163284589264 |
| 512 | 2026-02-09 | 12.53009033203125 | 12.899999618530273 | 0.0 | 13.0 | 12.5 | 12.699999809265137 | False | 0.0 | 284571800 | 3670976111.4444733 | 12.335825545164017 | 12.627223188628653 | 12.141560758296782 |
| 513 | 2026-02-10 | 12.62722396850586 | 13.0 | 0.0 | 13.199999809265137 | 12.699999809265137 | 12.899999618530273 | False | 0.0 | 269241000 | 3500133000.0 | 12.530091105909378 | 12.821488767371193 | 12.335826307044044 |
| 514 | 2026-02-11 | 12.821489334106445 | 13.199999809265137 | 0.0 | 13.5 | 13.0 | 13.0 | False | 0.0 | 306809200 | 4049881381.480789 | 12.627224526654222 | 13.112887008448615 | 12.627224526654222 |
| 515 | 2026-02-12 | 13.2100191116333 | 13.600000381469727 | 0.0 | 13.699999809265137 | 13.199999809265137 | 13.300000190734863 | False | 0.0 | 207410000 | 2820776079.120636 | 12.91862145413758 | 13.30715104658013 | 12.821488592863135 |
| 516 | 2026-02-13 | 13.015753746032715 | 13.399999618530273 | 0.0 | 13.600000381469727 | 13.199999809265137 | 13.5 | False | 0.0 | 216250900 | 2897761977.5068283 | 13.112886609970964 | 13.210019473909213 | 12.821488944483859 |
| 517 | 2026-02-16 | 13.2100191116333 | 13.600000381469727 | 0.0 | 13.699999809265137 | 13.300000190734863 | 13.5 | False | 0.0 | 146271100 | 1989287015.7979965 | 13.112886250358855 | 13.30715104658013 | 12.91862145413758 |
| 518 | 2026-02-17 | 13.598548889160156 | 14.0 | 0.0 | 14.100000381469727 | 13.399999618530273 | 13.5 | False | 0.0 | 240483200 | 3366764800.0 | 13.112886428833008 | 13.695681751756638 | 13.015753566236526 |
| 519 | 2026-02-18 | 13.307151794433594 | 13.699999809265137 | 0.0 | 14.199999809265137 | 13.399999618530273 | 14.100000381469727 | False | 0.0 | 383535300 | 5254433536.846447 | 13.69568233503893 | 13.792814275444512 | 13.01575412056151 |
| 520 | 2026-02-19 | 13.307151794433594 | 13.699999809265137 | 0.0 | 13.899999618530273 | 13.600000381469727 | 13.800000190734863 | False | 0.0 | 139485800 | 1910955433.395195 | 13.404284661166844 | 13.501416601572426 | 13.210019854028012 |
| 521 | 2026-02-20 | 13.307151794433594 | 13.699999809265137 | 0.0 | 14.5 | 13.600000381469727 | 14.199999809265137 | False | 0.0 | 728468800 | 9980022421.055603 | 13.792814275444512 | 14.084211949316595 | 13.210019854028012 |
| 522 | 2026-02-23 | 13.598548889160156 | 14.0 | 0.0 | 14.300000190734863 | 13.800000190734863 | 14.0 | False | 0.0 | 349192700 | 4888697800.0 | 13.598548889160156 | 13.889946550621971 | 13.404284090294823 |
| 523 | 2026-02-24 | 14.181344032287598 | 14.600000381469727 | 0.0 | 14.699999809265137 | 14.0 | 14.100000381469727 | False | 0.0 | 265706200 | 3879310621.3588715 | 13.695681578117853 | 14.278475967324976 | 13.598548716752857 |
| 524 | 2026-02-25 | 14.181344032287598 | 14.600000381469727 | 0.0 | 14.899999618530273 | 14.399999618530273 | 14.800000190734863 | False | 0.0 | 297393900 | 4341951053.44677 | 14.375608828689973 | 14.472740763727352 | 13.987078309557607 |
| 525 | 2026-02-26 | 14.27847671508789 | 14.699999809265137 | 0.0 | 14.800000190734863 | 14.5 | 14.600000381469727 | False | 0.0 | 184553000 | 2712929064.799309 | 14.18134477496372 | 14.37560958153973 | 14.08421190851188 |
| 526 | 2026-02-27 | 14.084212303161621 | 14.5 | 0.0 | 14.800000190734863 | 14.300000190734863 | 14.600000381469727 | False | 0.0 | 268990600 | 3900363700.0 | 14.181345172335192 | 14.375609984354641 | 13.889947491142172 |
| 527 | 2026-03-02 | 13.598548889160156 | 14.0 | 0.0 | 14.300000190734863 | 13.800000190734863 | 14.0 | False | 0.0 | 443853700 | 6213951800.0 | 13.598548889160156 | 13.889946550621971 | 13.404284090294823 |
| 528 | 2026-03-04 | 12.918622016906738 | 13.300000190734863 | 0.0 | 13.5 | 12.800000190734863 | 13.199999809265137 | False | 0.0 | 475069500 | 6318424440.612316 | 12.82148915140093 | 13.112886821590699 | 12.432959542033009 |
| 529 | 2026-03-05 | 13.2100191116333 | 13.600000381469727 | 0.0 | 14.0 | 13.100000381469727 | 14.0 | False | 0.0 | 367743800 | 5001315820.283127 | 13.59854870407585 | 13.59854870407585 | 12.724356657916307 |
| 530 | 2026-03-06 | 12.821489334106445 | 13.199999809265137 | 0.0 | 13.399999618530273 | 13.199999809265137 | 13.300000190734863 | False | 0.0 | 139428300 | 1840453533.4061623 | 12.918622200996392 | 13.015754141558668 | 12.821489334106445 |
| 531 | 2026-03-09 | 12.62722396850586 | 13.0 | 0.0 | 13.100000381469727 | 12.399999618530273 | 12.5 | False | 0.0 | 233974600 | 3041669800.0 | 12.141561508178711 | 12.724356831102341 | 12.04442864558223 |
| 532 | 2026-03-10 | 12.821489334106445 | 13.199999809265137 | 0.0 | 13.5 | 13.199999809265137 | 13.399999618530273 | False | 0.0 | 167646500 | 2212933768.0239677 | 13.015754141558668 | 13.112887008448615 | 12.821489334106445 |
| 533 | 2026-03-11 | 12.724356651306152 | 13.100000381469727 | 0.0 | 13.600000381469727 | 13.100000381469727 | 13.300000190734863 | False | 0.0 | 223618600 | 2929403745.303726 | 12.91862144742651 | 13.210019104770852 | 12.724356651306152 |
| 534 | 2026-03-12 | 13.112886428833008 | 13.5 | 0.0 | 13.5 | 13.0 | 13.0 | False | 0.0 | 164741100 | 2224004850.0 | 12.62722396850586 | 13.112886428833008 | 12.62722396850586 |
| 535 | 2026-03-13 | 12.918622016906738 | 13.300000190734863 | 0.0 | 13.399999618530273 | 13.199999809265137 | 13.300000190734863 | False | 0.0 | 182281600 | 2424345314.767456 | 12.918622016906738 | 13.01575395608489 | 12.82148915140093 |
| 536 | 2026-03-16 | 13.015753746032715 | 13.399999618530273 | 0.0 | 13.5 | 13.199999809265137 | 13.300000190734863 | False | 0.0 | 133714100 | 1791768888.9921188 | 12.918621808422108 | 13.112886609970964 | 12.821488944483859 |
| 537 | 2026-03-17 | 13.598548889160156 | 14.0 | 0.0 | 14.199999809265137 | 13.5 | 13.600000381469727 | False | 0.0 | 357666600 | 5007332400.0 | 13.21001929142949 | 13.79281368802549 | 13.112886428833008 |
| 538 | 2026-03-18 | 13.501416206359863 | 13.899999618530273 | 0.0 | 14.100000381469727 | 13.899999618530273 | 14.0 | False | 0.0 | 189684900 | 2636620037.640953 | 13.598549070249849 | 13.695681934139833 | 13.501416206359863 |
| 539 | 2026-03-19 | 13.404284477233887 | 13.800000190734863 | 0.0 | 14.199999809265137 | 13.600000381469727 | 13.800000190734863 | False | 0.0 | 268124800 | 3700122291.140747 | 13.404284477233887 | 13.792814086180167 | 13.210019672760746 |
| 540 | 2026-03-20 | 13.69568157196045 | 14.100000381469727 | 0.0 | 14.199999809265137 | 13.800000190734863 | 14.0 | False | 0.0 | 378409400 | 5335572684.35173 | 13.598548710639122 | 13.792813506954158 | 13.404283914324088 |
| 541 | 2026-03-23 | 13.2100191116333 | 13.600000381469727 | 0.0 | 13.899999618530273 | 13.600000381469727 | 13.800000190734863 | False | 0.0 | 172842900 | 2350663505.934334 | 13.404283907854575 | 13.501415842801403 | 13.2100191116333 |
| 542 | 2026-03-24 | 13.307151794433594 | 13.699999809265137 | 0.0 | 13.899999618530273 | 13.600000381469727 | 13.699999809265137 | False | 0.0 | 254767300 | 3490311961.406994 | 13.307151794433594 | 13.501416601572426 | 13.210019854028012 |
| 543 | 2026-03-25 | 13.69568157196045 | 14.100000381469727 | 0.0 | 14.199999809265137 | 13.899999618530273 | 13.899999618530273 | False | 0.0 | 163145400 | 2300350202.235031 | 13.501415849317796 | 13.792813506954158 | 13.501415849317796 |
| 544 | 2026-03-26 | 13.598548889160156 | 14.0 | 0.0 | 14.100000381469727 | 13.800000190734863 | 14.0 | False | 0.0 | 86251500 | 1207521000.0 | 13.598548889160156 | 13.695681751756638 | 13.404284090294823 |
| 545 | 2026-03-27 | 13.307151794433594 | 13.699999809265137 | 0.0 | 14.0 | 13.600000381469727 | 14.0 | False | 0.0 | 219123700 | 3001994648.205471 | 13.598549468305679 | 13.598549468305679 | 13.210019854028012 |
| 546 | 2026-03-30 | 13.598548889160156 | 14.0 | 0.0 | 14.0 | 13.600000381469727 | 13.600000381469727 | False | 0.0 | 167703800 | 2347853200.0 | 13.21001929142949 | 13.598548889160156 | 13.21001929142949 |
| 547 | 2026-03-31 | 13.987078666687012 | 14.399999618530273 | 0.0 | 14.5 | 14.100000381469727 | 14.199999809265137 | False | 0.0 | 221999400 | 3196791275.3139496 | 13.792813865324511 | 14.084211530532084 | 13.695681927807083 |
| 548 | 2026-04-01 | 14.084212303161621 | 14.5 | 0.0 | 14.800000190734863 | 14.399999618530273 | 14.699999809265137 | False | 0.0 | 239357500 | 3470683750.0 | 14.27847711518107 | 14.375609984354641 | 13.98707943398805 |
| 549 | 2026-04-02 | 13.792813301086426 | 14.199999809265137 | 0.0 | 14.5 | 14.199999809265137 | 14.399999618530273 | False | 0.0 | 156838800 | 2227110930.085373 | 13.987078094501918 | 14.084210954373466 | 13.792813301086426 |
| 550 | 2026-04-03 | 14.084212303161621 | 14.5 | 0.0 | 14.5 | 14.300000190734863 | 14.300000190734863 | False | 0.0 | 86001200 | 1247017400.0 | 13.889947491142172 | 14.084212303161621 | 13.889947491142172 |
| 551 | 2026-04-07 | 13.987078666687012 | 14.399999618530273 | 0.0 | 14.5 | 14.199999809265137 | 14.399999618530273 | False | 0.0 | 88820900 | 1279020926.1175156 | 13.987078666687012 | 14.084211530532084 | 13.792813865324511 |
| 552 | 2026-04-08 | 13.987078666687012 | 14.399999618530273 | 0.0 | 14.699999809265137 | 14.300000190734863 | 14.600000381469727 | False | 0.0 | 130795600 | 1883456590.1054382 | 14.181344394377154 | 14.278476331894584 | 13.889946729169584 |
| 553 | 2026-04-09 | 13.987078666687012 | 14.399999618530273 | 0.0 | 14.600000381469727 | 14.300000190734863 | 14.5 | False | 0.0 | 193967300 | 2793129046.007347 | 14.084211530532084 | 14.181344394377154 | 13.889946729169584 |
| 554 | 2026-04-10 | 13.889946937561035 | 14.300000190734863 | 0.0 | 14.5 | 14.199999809265137 | 14.399999618530273 | False | 0.0 | 69816500 | 998375963.3164406 | 13.987078876535739 | 14.084211741838098 | 13.792814072258675 |
| 555 | 2026-04-16 | 13.987078666687012 | 14.399999618530273 | 0.0 | 14.5 | 14.199999809265137 | 14.300000190734863 | False | 0.0 | 80433300 | 1158239489.317131 | 13.889946729169584 | 14.084211530532084 | 13.792813865324511 |
| 556 | 2026-04-17 | 13.69568157196045 | 14.100000381469727 | 0.0 | 14.399999618530273 | 13.899999618530273 | 14.399999618530273 | False | 0.0 | 124803600 | 1759730807.6087952 | 13.987078303269193 | 13.987078303269193 | 13.501415849317796 |
| 557 | 2026-04-20 | 13.792813301086426 | 14.199999809265137 | 0.0 | 14.199999809265137 | 14.100000381469727 | 14.100000381469727 | False | 0.0 | 23533700 | 334178535.51130295 | 13.695681367542482 | 13.792813301086426 | 13.695681367542482 |
| 558 | 2026-04-21 | 13.598548889160156 | 14.0 | 0.0 | 14.300000190734863 | 14.0 | 14.199999809265137 | False | 0.0 | 57152400 | 800133600.0 | 13.79281368802549 | 13.889946550621971 | 13.598548889160156 |
| 559 | 2026-04-22 | 13.404284477233887 | 13.800000190734863 | 0.0 | 14.100000381469727 | 13.600000381469727 | 14.0 | False | 0.0 | 179518600 | 2477356714.2404556 | 13.598549281707026 | 13.695682147107425 | 13.210019672760746 |
| 560 | 2026-04-23 | 13.404284477233887 | 13.800000190734863 | 0.0 | 13.899999618530273 | 13.600000381469727 | 13.699999809265137 | False | 0.0 | 173193900 | 2390075853.034115 | 13.307151611833488 | 13.501416416306629 | 13.210019672760746 |
| 561 | 2026-04-24 | 13.112886428833008 | 13.5 | 0.0 | 13.699999809265137 | 13.399999618530273 | 13.699999809265137 | False | 0.0 | 215541600 | 2909811600.0 | 13.307151227698341 | 13.307151227698341 | 13.015753566236526 |
| 562 | 2026-04-27 | 13.112886428833008 | 13.5 | 0.0 | 13.800000190734863 | 13.399999618530273 | 13.600000381469727 | False | 0.0 | 122545200 | 1654360200.0 | 13.21001929142949 | 13.404284090294823 | 13.015753566236526 |
| 563 | 2026-04-28 | 13.307151794433594 | 13.699999809265137 | 0.0 | 13.800000190734863 | 13.600000381469727 | 13.600000381469727 | False | 0.0 | 152049800 | 2083082230.9988022 | 13.210019854028012 | 13.404284661166844 | 13.210019854028012 |
| 564 | 2026-04-29 | 13.2100191116333 | 13.600000381469727 | 0.0 | 13.699999809265137 | 13.5 | 13.699999809265137 | False | 0.0 | 98567000 | 1340511237.6003265 | 13.30715104658013 | 13.30715104658013 | 13.112886250358855 |
| 565 | 2026-04-30 | 13.307151794433594 | 13.699999809265137 | 0.0 | 13.699999809265137 | 13.399999618530273 | 13.5 | False | 0.0 | 125710100 | 1722228346.0227013 | 13.112886987294761 | 13.307151794433594 | 13.01575412056151 |
| 566 | 2026-05-01 | 13.307151794433594 | 13.699999809265137 | 0.0 | 13.699999809265137 | 13.699999809265137 | 13.699999809265137 | False | 0.0 | 0 | 0.0 | 13.307151794433594 | 13.307151794433594 | 13.307151794433594 |
| 567 | 2026-05-04 | 13.307151794433594 | 13.699999809265137 | 0.0 | 13.699999809265137 | 13.699999809265137 | 13.699999809265137 | False | 0.0 | 0 | 0.0 | 13.307151794433594 | 13.307151794433594 | 13.307151794433594 |
| 568 | 2026-05-05 | 13.404284477233887 | 13.800000190734863 | 0.0 | 13.899999618530273 | 13.5 | 13.600000381469727 | False | 0.0 | 197441600 | 2724694117.6589966 | 13.210019672760746 | 13.501416416306629 | 13.112886807360347 |
| 569 | 2026-05-06 | 13.501416206359863 | 13.899999618530273 | 0.0 | 14.0 | 13.699999809265137 | 13.899999618530273 | False | 0.0 | 138449200 | 1924443827.1858215 | 13.501416206359863 | 13.598549070249849 | 13.307151404907538 |
| 570 | 2026-05-07 | 13.987078666687012 | 14.399999618530273 | 0.0 | 14.5 | 13.899999618530273 | 14.0 | False | 0.0 | 394772000 | 5684716649.406433 | 13.598549063962011 | 14.084211530532084 | 13.50141620011694 |
| 571 | 2026-05-08 | 14.10461711883545 | 14.399999618530273 | 0.12 | 15.0 | 14.199999809265137 | 14.399999618530273 | False | 0.0 | 380691000 | 5481950254.777908 | 14.10461711883545 | 14.69230988800022 | 13.908719840484494 |
| 572 | 2026-05-11 | 13.908719062805176 | 14.199999809265137 | 0.0 | 14.699999809265137 | 14.100000381469727 | 14.5 | False | 0.0 | 233076600 | 3309687675.5441666 | 14.202565430957707 | 14.398462698355441 | 13.810770896162236 |
| 573 | 2026-05-12 | 13.810771942138672 | 14.100000381469727 | 0.0 | 14.300000190734863 | 13.899999618530273 | 14.199999809265137 | False | 0.0 | 168917300 | 2381733994.4368362 | 13.908720116199841 | 14.006669224372937 | 13.614873725792481 |
| 574 | 2026-05-13 | 14.300515174865723 | 14.600000381469727 | 0.0 | 14.800000190734863 | 14.300000190734863 | 14.399999618530273 | False | 0.0 | 495665300 | 7236713569.081306 | 14.104616964545782 | 14.496412451073768 | 14.006668793497708 |
| 575 | 2026-05-14 | 14.49641227722168 | 14.800000190734863 | 0.0 | 14.800000190734863 | 14.399999618530273 | 14.699999809265137 | False | 0.0 | 237069100 | 3508622725.2173424 | 14.39846317323639 | 14.49641227722168 | 14.104616795392406 |
| 576 | 2026-05-15 | 14.398463249206543 | 14.699999809265137 | 0.0 | 14.699999809265137 | 14.5 | 14.699999809265137 | False | 0.0 | 148929700 | 2189266561.593914 | 14.398463249206543 | 14.398463249206543 | 14.202565974314242 |
| 577 | 2026-05-18 | 14.202566146850586 | 14.5 | 0.0 | 14.699999809265137 | 14.300000190734863 | 14.699999809265137 | False | 0.0 | 173115500 | 2510174750.0 | 14.398463424122697 | 14.398463424122697 | 14.006668869578476 |
| 578 | 2026-05-19 | 14.300515174865723 | 14.600000381469727 | 0.0 | 14.800000190734863 | 14.399999618530273 | 14.399999618530273 | False | 0.0 | 259180700 | 3784038318.8695908 | 14.104616964545782 | 14.496412451073768 | 14.104616964545782 |
| 579 | 2026-05-20 | 14.340073585510254 | 14.5 | 0.14 | 14.699999809265137 | 14.399999618530273 | 14.5 | False | 0.0 | 96542800 | 1399870600.0 | 14.340073585510254 | 14.537867515299913 | 14.241176149037496 |
| 580 | 2026-05-21 | 13.944485664367676 | 14.100000381469727 | 0.0 | 14.600000381469727 | 14.100000381469727 | 14.600000381469727 | False | 0.0 | 190716100 | 2689097082.7524185 | 14.43897095823666 | 14.43897095823666 | 13.944485664367676 |
| 581 | 2026-05-22 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.199999809265137 | 13.800000190734863 | 14.199999809265137 | False | 0.0 | 328722900 | 4536376082.698917 | 14.04338161231918 | 14.04338161231918 | 13.647793769836426 |
| 582 | 2026-05-25 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.100000381469727 | 13.800000190734863 | 14.100000381469727 | False | 0.0 | 160361700 | 2229027568.826866 | 13.94448562158753 | 13.94448562158753 | 13.647794257545186 |
| 583 | 2026-05-26 | 13.647793769836426 | 13.800000190734863 | 0.0 | 13.899999618530273 | 13.699999809265137 | 13.899999618530273 | False | 0.0 | 80387700 | 1109350275.332737 | 13.746690258879209 | 13.746690258879209 | 13.548896337637832 |
| 584 | 2026-05-27 | 13.449999809265137 | 13.600000381469727 | 0.0 | 13.899999618530273 | 13.600000381469727 | 13.800000190734863 | False | 0.0 | 222953000 | 3032160885.04982 | 13.647793729928134 | 13.746690218681728 | 13.449999809265137 |
| 585 | 2026-05-28 | 13.548896789550781 | 13.699999809265137 | 0.0 | 13.800000190734863 | 13.5 | 13.600000381469727 | False | 0.0 | 177259000 | 2428448266.190529 | 13.450000297209384 | 13.647794225048024 | 13.35110286171214 |
| 586 | 2026-05-29 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.0 | 13.699999809265137 | 13.800000190734863 | False | 0.0 | 156437000 | 2158830629.83799 | 13.647793769836426 | 13.845587691077803 | 13.548896337637832 |
| 587 | 2026-06-01 | 13.647793769836426 | 13.800000190734863 | 0.0 | 13.800000190734863 | 13.800000190734863 | 13.800000190734863 | False | 0.0 | 0 | 0.0 | 13.647793769836426 | 13.647793769836426 | 13.647793769836426 |
| 588 | 2026-06-02 | 13.845587730407715 | 14.0 | 0.0 | 14.199999809265137 | 13.800000190734863 | 13.800000190734863 | False | 0.0 | 315257400 | 4413603600.0 | 13.647793808604481 | 14.043381652210947 | 13.647793808604481 |
| 589 | 2026-06-03 | 13.845587730407715 | 14.0 | 0.0 | 14.0 | 14.0 | 14.0 | False | 0.0 | 0 | 0.0 | 13.845587730407715 | 13.845587730407715 | 13.845587730407715 |
| 590 | 2026-06-04 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.100000381469727 | 13.800000190734863 | 14.0 | False | 0.0 | 161260800 | 2241525058.4838867 | 13.845588185854801 | 13.94448562158753 | 13.647794257545186 |
| 591 | 2026-06-05 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.0 | 13.699999809265137 | 13.800000190734863 | False | 0.0 | 119657000 | 1651266622.8227615 | 13.647793769836426 | 13.845587691077803 | 13.548896337637832 |
| 592 | 2026-06-08 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.0 | 13.600000381469727 | 13.699999809265137 | False | 0.0 | 122962000 | 1696875623.4531403 | 13.548896337637832 | 13.845587691077803 | 13.449999848595048 |
| 593 | 2026-06-09 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.0 | 13.800000190734863 | 14.0 | False | 0.0 | 89958600 | 1241428697.1582413 | 13.845587691077803 | 13.845587691077803 | 13.647793769836426 |
| 594 | 2026-06-10 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.0 | 13.699999809265137 | 13.800000190734863 | False | 0.0 | 91604600 | 1264143497.4721909 | 13.647793769836426 | 13.845587691077803 | 13.548896337637832 |
| 595 | 2026-06-11 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.100000381469727 | 13.699999809265137 | 13.800000190734863 | False | 0.0 | 167300200 | 2308742791.909981 | 13.647793769836426 | 13.944485123276399 | 13.548896337637832 |
| 596 | 2026-06-12 | 13.845587730407715 | 14.0 | 0.0 | 14.100000381469727 | 13.800000190734863 | 13.899999618530273 | False | 0.0 | 109407800 | 1531709200.0 | 13.74669029792819 | 13.944485162887238 | 13.647793808604481 |
| 597 | 2026-06-15 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.199999809265137 | 13.800000190734863 | 14.100000381469727 | False | 0.0 | 190208900 | 2643903637.441063 | 13.94448562158753 | 14.043382114164414 | 13.647794257545186 |
| 598 | 2026-06-16 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.0 | 13.800000190734863 | 13.899999618530273 | False | 0.0 | 134932300 | 1875558918.5274124 | 13.74669075012207 | 13.845588185854801 | 13.647794257545186 |
| 599 | 2026-06-17 | 13.845587730407715 | 14.0 | 0.0 | 14.0 | 13.800000190734863 | 13.899999618530273 | False | 0.0 | 50800100 | 711201400.0 | 13.74669029792819 | 13.845587730407715 | 13.647793808604481 |
| 600 | 2026-06-18 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.100000381469727 | 13.800000190734863 | 14.0 | False | 0.0 | 92419600 | 1275390497.6276398 | 13.845587691077803 | 13.944485123276399 | 13.647793769836426 |
| 601 | 2026-06-19 | 13.548896789550781 | 13.699999809265137 | 0.0 | 13.899999618530273 | 13.699999809265137 | 13.899999618530273 | False | 0.0 | 86737100 | 1188298253.456211 | 13.746690717389422 | 13.746690717389422 | 13.548896789550781 |
| 602 | 2026-06-22 | 13.548896789550781 | 13.699999809265137 | 0.0 | 13.800000190734863 | 13.600000381469727 | 13.699999809265137 | False | 0.0 | 92008900 | 1260521912.450695 | 13.548896789550781 | 13.647794225048024 | 13.450000297209384 |
| 603 | 2026-06-23 | 13.153308868408203 | 13.300000190734863 | 0.0 | 13.699999809265137 | 13.300000190734863 | 13.699999809265137 | False | 0.0 | 192602300 | 2561610626.7359734 | 13.548896722116606 | 13.548896722116606 | 13.153308868408203 |
| 604 | 2026-06-24 | 13.252204895019531 | 13.399999618530273 | 0.0 | 13.5 | 13.300000190734863 | 13.5 | False | 0.0 | 82833500 | 1109968868.4015274 | 13.351102326552613 | 13.351102326552613 | 13.153308406642255 |
| 605 | 2026-06-25 | 12.36213207244873 | 12.5 | 0.0 | 13.5 | 12.199999809265137 | 13.399999618530273 | False | 0.0 | 731011500 | 9137643750.0 | 13.252205204402708 | 13.35110263824463 | 12.065440714078797 |
| 606 | 2026-06-26 | 12.55992603302002 | 12.699999809265137 | 0.0 | 12.899999618530273 | 12.600000381469727 | 12.600000381469727 | False | 0.0 | 232071600 | 2947309275.735855 | 12.461029542050122 | 12.757719958115644 | 12.461029542050122 |
| 607 | 2026-06-29 | 12.757719993591309 | 12.899999618530273 | 0.0 | 13.0 | 12.800000190734863 | 12.800000190734863 | False | 0.0 | 175514000 | 2264130533.0467224 | 12.658823502346408 | 12.856617427992042 | 12.658823502346408 |
| 608 | 2026-06-30 | 12.757719993591309 | 12.899999618530273 | 0.0 | 13.100000381469727 | 12.800000190734863 | 12.899999618530273 | False | 0.0 | 105406000 | 1359737359.790802 | 12.757719993591309 | 12.955514862392777 | 12.658823502346408 |
| 609 | 2026-07-01 | 12.55992603302002 | 12.699999809265137 | 0.0 | 13.0 | 12.699999809265137 | 13.0 | False | 0.0 | 107633400 | 1366944159.4705582 | 12.856617392241372 | 12.856617392241372 | 12.55992603302002 |
| 610 | 2026-07-02 | 12.85661792755127 | 13.0 | 0.0 | 13.0 | 12.699999809265137 | 12.699999809265137 | False | 0.0 | 147595900 | 1918746700.0 | 12.559926555976604 | 12.85661792755127 | 12.559926555976604 |
| 611 | 2026-07-03 | 13.054411888122559 | 13.199999809265137 | 0.0 | 13.300000190734863 | 12.899999618530273 | 13.0 | False | 0.0 | 166000700 | 2191209208.337879 | 12.856617954378676 | 13.153309326572435 | 12.7577205159288 |
| 612 | 2026-07-06 | 12.85661792755127 | 13.0 | 0.0 | 13.300000190734863 | 13.0 | 13.199999809265137 | False | 0.0 | 92646000 | 1204398000.0 | 13.054411860882423 | 13.153309299125935 | 12.85661792755127 |
| 613 | 2026-07-07 | 12.85661792755127 | 13.0 | 0.0 | 13.100000381469727 | 12.800000190734863 | 13.0 | False | 0.0 | 102566500 | 1333364500.0 | 12.85661792755127 | 12.955515365794781 | 12.658823994220116 |
| 614 | 2026-07-08 | 12.757719993591309 | 12.899999618530273 | 0.0 | 13.100000381469727 | 12.899999618530273 | 13.0 | False | 0.0 | 131832800 | 1700643069.7097778 | 12.856617427992042 | 12.955514862392777 | 12.757719993591309 |
| 615 | 2026-07-09 | 13.153308868408203 | 13.300000190734863 | 0.0 | 13.399999618530273 | 12.899999618530273 | 13.0 | False | 0.0 | 103750000 | 1379875019.788742 | 12.856617506548982 | 13.252205360257385 | 12.757720071543963 |
| 616 | 2026-07-10 | 13.449999809265137 | 13.600000381469727 | 0.0 | 13.600000381469727 | 13.300000190734863 | 13.300000190734863 | False | 0.0 | 105184051 | 1430503133.7245312 | 13.153308456692736 | 13.449999809265137 | 13.153308456692736 |
| 617 | 2026-07-13 | 13.351102828979492 | 13.5 | 0.0 | 13.699999809265137 | 13.399999618530273 | 13.5 | False | 0.0 | 83029200 | 1120894200.0 | 13.351102828979492 | 13.548896756333205 | 13.252205393724715 |
| 618 | 2026-07-14 | 13.449999809265137 | 13.600000381469727 | 0.0 | 13.800000190734863 | 13.300000190734863 | 13.399999618530273 | False | 0.0 | 121652200 | 1654469966.4066315 | 13.25220494544633 | 13.647793729928134 | 13.153308456692736 |
| 619 | 2026-07-15 | 13.449999809265137 | 13.600000381469727 | 0.0 | 13.800000190734863 | 13.600000381469727 | 13.800000190734863 | False | 0.0 | 110124300 | 1497690522.0090866 | 13.647793729928134 | 13.647793729928134 | 13.449999809265137 |
| 620 | 2026-07-16 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.0 | 13.600000381469727 | 13.699999809265137 | False | 0.0 | 139238900 | 1921496846.5577126 | 13.548896337637832 | 13.845587691077803 | 13.449999848595048 |
| 621 | 2026-07-17 | 13.845587730407715 | 14.0 | 0.0 | 14.0 | 13.800000190734863 | 13.800000190734863 | False | 0.0 | 91360800 | 1279051200.0 | 13.647793808604481 | 13.845587730407715 | 13.647793808604481 |
| 622 | 2026-07-20 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.100000381469727 | 13.899999618530273 | 14.0 | False | 0.0 | 85950000 | 1194704967.212677 | 13.845588185854801 | 13.94448562158753 | 13.74669075012207 |
| 623 | 2026-07-21 | 13.944485664367676 | 14.100000381469727 | 0.0 | 14.300000190734863 | 13.899999618530273 | 14.0 | False | 0.0 | 68501600 | 965872586.1312866 | 13.84558822833154 | 14.1422795932841 | 13.746690792295404 |
| 624 | 2026-07-22 | 14.043381690979004 | 14.199999809265137 | 0.0 | 14.300000190734863 | 13.899999618530273 | 14.100000381469727 | False | 0.0 | 189708800 | 2693864923.815918 | 13.944485201382282 | 14.142279123731544 | 13.746690335877203 |
| 625 | 2026-07-23 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.300000190734863 | 13.800000190734863 | 14.199999809265137 | False | 0.0 | 159520900 | 2217340449.147606 | 14.043382114164414 | 14.142279549897143 | 13.647794257545186 |
| 626 | 2026-07-24 | 13.845587730407715 | 14.0 | 0.0 | 14.0 | 13.600000381469727 | 13.699999809265137 | False | 0.0 | 164987900 | 2309830600.0 | 13.548896376124958 | 13.845587730407715 | 13.44999988680125 |
| 627 | 2026-07-27 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.100000381469727 | 13.800000190734863 | 14.0 | False | 0.0 | 114977300 | 1598184426.1396408 | 13.845588185854801 | 13.94448562158753 | 13.647794257545186 |
| 628 | 2026-07-28 | 13.74669075012207 | 13.899999618530273 | 0.0 | 13.899999618530273 | 13.899999618530273 | 13.899999618530273 | False | 0.0 | 0 | 0.0 | 13.74669075012207 | 13.74669075012207 | 13.74669075012207 |
| 629 | 2026-07-29 | 13.74669075012207 | 13.899999618530273 | 0.0 | 13.899999618530273 | 13.899999618530273 | 13.899999618530273 | False | 0.0 | 0 | 0.0 | 13.74669075012207 | 13.74669075012207 | 13.74669075012207 |
| 630 | 2026-07-30 | 14.438970565795898 | 14.600000381469727 | 0.0 | 14.600000381469727 | 13.699999809265137 | 13.699999809265137 | False | 0.0 | 557167000 | 8134638412.542343 | 13.548896495129787 | 14.438970565795898 | 13.548896495129787 |
| 631 | 2026-07-31 | 14.241175651550293 | 14.399999618530273 | 0.0 | 14.600000381469727 | 14.300000190734863 | 14.600000381469727 | False | 0.0 | 206414000 | 2972361521.259308 | 14.438970517586236 | 14.438970517586236 | 14.142279161688142 |
| 632 | 2026-08-03 | 13.74669075012207 | 13.899999618530273 | 0.0 | 14.399999618530273 | 13.699999809265137 | 14.399999618530273 | False | 0.0 | 309028900 | 4295501592.11483 | 14.241176042474027 | 14.241176042474027 | 13.548896821812457 |
| 633 | 2026-08-04 | 13.647793769836426 | 13.800000190734863 | 0.0 | 14.100000381469727 | 13.699999809265137 | 14.0 | False | 0.0 | 215359300 | 2971958381.0765266 | 13.845587691077803 | 13.944485123276399 | 13.548896337637832 |
| 634 | 2026-08-05 | 13.153308868408203 | 13.300000190734863 | 0.0 | 14.0 | 13.199999809265137 | 13.899999618530273 | False | 0.0 | 496421900 | 6602411364.684963 | 13.746690648970807 | 13.845588083975827 | 13.054411433403184 |
| 635 | 2026-08-06 | 13.351102828979492 | 13.5 | 0.0 | 13.600000381469727 | 13.300000190734863 | 13.399999618530273 | False | 0.0 | 217019200 | 2929759200.0 | 13.252205393724715 | 13.45000026423427 | 13.15330890162578 |
| 636 | 2026-08-07 | 13.252204895019531 | 13.399999618530273 | 0.0 | 13.600000381469727 | 13.300000190734863 | 13.5 | False | 0.0 | 173414700 | 2323756913.847542 | 13.351102326552613 | 13.449999758085696 | 13.153308406642255 |
| 637 | 2026-08-10 | 13.351102828979492 | 13.5 | 0.0 | 13.800000190734863 | 13.5 | 13.5 | False | 0.0 | 87052100 | 1175203350.0 | 13.351102828979492 | 13.647794191587982 | 13.351102828979492 |
| 638 | 2026-08-11 | 13.252204895019531 | 13.399999618530273 | 0.0 | 13.5 | 13.300000190734863 | 13.5 | False | 0.0 | 74558700 | 999086551.5581131 | 13.351102326552613 | 13.351102326552613 | 13.153308406642255 |
| 639 | 2026-08-12 | 13.252204895019531 | 13.399999618530273 | 0.0 | 13.399999618530273 | 13.399999618530273 | 13.399999618530273 | False | 0.0 | 0 | 0.0 | 13.252204895019531 | 13.252204895019531 | 13.252204895019531 |
| 640 | 2026-08-13 | 13.351102828979492 | 13.5 | 0.0 | 13.699999809265137 | 13.399999618530273 | 13.600000381469727 | False | 0.0 | 267938300 | 3617167050.0 | 13.45000026423427 | 13.548896756333205 | 13.252205393724715 |
| 641 | 2026-08-14 | 13.449999809265137 | 13.600000381469727 | 0.0 | 13.699999809265137 | 13.5 | 13.5 | False | 0.0 | 135017900 | 1836243491.5052414 | 13.351102377355733 | 13.54889629801873 | 13.351102377355733 |
| 642 | 2026-08-17 | 13.600000381469727 | 13.600000381469727 | 0.15 | 13.600000381469727 | 13.300000190734863 | 13.5 | False | 0.0 | 108355900 | 1473640281.3344955 | 13.5 | 13.600000381469727 | 13.300000190734863 |
| 643 | 2026-08-18 | 13.399999618530273 | 13.399999618530273 | 0.0 | 13.600000381469727 | 13.300000190734863 | 13.5 | False | 0.0 | 126119000 | 1689994551.8894196 | 13.5 | 13.600000381469727 | 13.300000190734863 |
| 644 | 2026-08-19 | 13.399999618530273 | 13.399999618530273 | 0.0 | 13.5 | 13.300000190734863 | 13.399999618530273 | False | 0.0 | 101632100 | 1361870101.2304306 | 13.399999618530273 | 13.5 | 13.300000190734863 |
| 645 | 2026-08-20 | 13.300000190734863 | 13.300000190734863 | 0.0 | 13.399999618530273 | 13.300000190734863 | 13.399999618530273 | False | 0.0 | 28026000 | 372745805.3455353 | 13.399999618530273 | 13.399999618530273 | 13.300000190734863 |
| 646 | 2026-08-21 | 13.300000190734863 | 13.300000190734863 | 0.0 | 13.5 | 13.300000190734863 | 13.300000190734863 | False | 0.0 | 62282200 | 828353271.8793869 | 13.300000190734863 | 13.5 | 13.300000190734863 |
| 647 | 2026-08-24 | 13.100000381469727 | 13.100000381469727 | 0.0 | 13.300000190734863 | 13.0 | 13.300000190734863 | False | 0.0 | 129369800 | 1694744429.3506622 | 13.300000190734863 | 13.300000190734863 | 13.0 |
| 648 | 2026-08-25 | 13.300000190734863 | 13.300000190734863 | 0.0 | 13.300000190734863 | 13.0 | 13.100000381469727 | False | 0.0 | 74115400 | 985734834.1363907 | 13.100000381469727 | 13.300000190734863 | 13.0 |
| 649 | 2026-08-26 | 13.100000381469727 | 13.100000381469727 | 0.0 | 13.300000190734863 | 13.0 | 13.300000190734863 | False | 0.0 | 104122800 | 1364008719.719696 | 13.300000190734863 | 13.300000190734863 | 13.0 |
| 650 | 2026-08-27 | 13.0 | 13.0 | 0.0 | 13.199999809265137 | 13.0 | 13.100000381469727 | False | 0.0 | 35097800 | 456271400.0 | 13.100000381469727 | 13.199999809265137 | 13.0 |
| 651 | 2026-08-28 | 13.0 | 13.0 | 0.0 | 13.199999809265137 | 12.899999618530273 | 13.0 | False | 0.0 | 89995000 | 1169935000.0 | 13.0 | 13.199999809265137 | 12.899999618530273 |
| 652 | 2026-08-31 | 13.100000381469727 | 13.100000381469727 | 0.0 | 13.300000190734863 | 13.0 | 13.100000381469727 | False | 0.0 | 176326200 | 2309873287.2631073 | 13.100000381469727 | 13.300000190734863 | 13.0 |
| 653 | 2026-09-01 | 13.0 | 13.0 | 0.0 | 13.199999809265137 | 13.0 | 13.199999809265137 | False | 0.0 | 56750700 | 737759100.0 | 13.199999809265137 | 13.199999809265137 | 13.0 |
| 654 | 2026-09-02 | 12.800000190734863 | 12.800000190734863 | 0.0 | 13.100000381469727 | 12.699999809265137 | 13.0 | False | 0.0 | 160445100 | 2053697310.6024742 | 13.0 | 13.100000381469727 | 12.699999809265137 |
| 655 | 2026-09-03 | 12.899999618530273 | 12.899999618530273 | 0.0 | 13.0 | 12.800000190734863 | 12.899999618530273 | False | 0.0 | 72305400 | 932739632.4176788 | 12.899999618530273 | 13.0 | 12.800000190734863 |
| 656 | 2026-09-04 | 13.0 | 13.0 | 0.0 | 13.0 | 12.800000190734863 | 12.899999618530273 | False | 0.0 | 23565500 | 306351500.0 | 12.899999618530273 | 13.0 | 12.800000190734863 |
| 657 | 2026-09-07 | 13.100000381469727 | 13.100000381469727 | 0.0 | 13.300000190734863 | 12.899999618530273 | 13.0 | False | 0.0 | 99804800 | 1307442918.0725098 | 13.0 | 13.300000190734863 | 12.899999618530273 |
| 658 | 2026-09-08 | 13.0 | 13.0 | 0.0 | 13.199999809265137 | 13.0 | 13.199999809265137 | False | 0.0 | 85022000 | 1105286000.0 | 13.199999809265137 | 13.199999809265137 | 13.0 |
| 659 | 2026-09-09 | 13.100000381469727 | 13.100000381469727 | 0.0 | 13.199999809265137 | 12.899999618530273 | 13.0 | False | 0.0 | 181163400 | 2373240609.1083527 | 13.0 | 13.199999809265137 | 12.899999618530273 |
| 660 | 2026-09-10 | 13.0 | 13.0 | 0.0 | 13.100000381469727 | 12.899999618530273 | 13.0 | False | 0.0 | 102406100 | 1331279300.0 | 13.0 | 13.100000381469727 | 12.899999618530273 |
| 661 | 2026-09-11 | 13.0 | 13.0 | 0.0 | 13.0 | 12.800000190734863 | 12.899999618530273 | False | 0.0 | 61477800 | 799211400.0 | 12.899999618530273 | 13.0 | 12.800000190734863 |
| 662 | 2026-09-14 | 12.899999618530273 | 12.899999618530273 | 0.0 | 13.0 | 12.800000190734863 | 13.0 | False | 0.0 | 150181600 | 1937342582.710266 | 13.0 | 13.0 | 12.800000190734863 |
| 663 | 2026-09-15 | 12.899999618530273 | 12.899999618530273 | 0.0 | 13.100000381469727 | 12.899999618530273 | 12.899999618530273 | False | 0.0 | 130872400 | 1688253910.0761414 | 12.899999618530273 | 13.100000381469727 | 12.899999618530273 |
| 664 | 2026-09-16 | 12.5 | 12.5 | 0.0 | 13.0 | 12.5 | 13.0 | False | 0.0 | 199825100 | 2497813750.0 | 13.0 | 13.0 | 12.5 |
| 665 | 2026-09-17 | 12.699999809265137 | 12.699999809265137 | 0.0 | 12.800000190734863 | 12.5 | 12.5 | False | 0.0 | 86075200 | 1093155023.5824585 | 12.5 | 12.800000190734863 | 12.5 |
| 666 | 2026-09-18 | 12.600000381469727 | 12.600000381469727 | 0.0 | 12.699999809265137 | 12.5 | 12.699999809265137 | False | 0.0 | 91009700 | 1146722254.7174454 | 12.699999809265137 | 12.699999809265137 | 12.5 |
| 667 | 2026-09-21 | 12.699999809265137 | 12.699999809265137 | 0.0 | 12.800000190734863 | 12.5 | 12.600000381469727 | False | 0.0 | 134557300 | 1708877684.3352318 | 12.600000381469727 | 12.800000190734863 | 12.5 |
| 668 | 2026-09-22 | 12.800000190734863 | 12.800000190734863 | 0.0 | 12.899999618530273 | 12.600000381469727 | 12.699999809265137 | False | 0.0 | 62408300 | 798826251.9034386 | 12.699999809265137 | 12.899999618530273 | 12.600000381469727 |
| 669 | 2026-09-23 | 12.800000190734863 | 12.800000190734863 | 0.0 | 12.800000190734863 | 12.600000381469727 | 12.699999809265137 | False | 0.0 | 109029100 | 1395572500.7956505 | 12.699999809265137 | 12.800000190734863 | 12.600000381469727 |
| 670 | 2026-09-24 | 12.699999809265137 | 12.699999809265137 | 0.0 | 12.800000190734863 | 12.600000381469727 | 12.699999809265137 | False | 0.0 | 61637600 | 782797508.2435608 | 12.699999809265137 | 12.800000190734863 | 12.600000381469727 |
| 671 | 2026-09-25 | 12.699999809265137 | 12.699999809265137 | 0.0 | 12.800000190734863 | 12.600000381469727 | 12.699999809265137 | False | 0.0 | 32978200 | 418823133.70990753 | 12.699999809265137 | 12.800000190734863 | 12.600000381469727 |