ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | KLBN3.SA | KLBN3.SA | KLBN3.SA | KLBN3.SA | KLBN3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 4.369087219238281 | 4.395302178889147 | 4.334134092482308 | 4.360349052133174 | 240020 |
| 5 | 2024-04-12 | 4.32539701461792 | 4.404040521701518 | 4.32539701461792 | 4.377825561004758 | 293150 |
| 6 | 2024-04-15 | 4.246752738952637 | 4.334134416537073 | 4.194324190737551 | 4.325397165449782 | 729630 |
| 7 | 2024-04-16 | 4.238014221191406 | 4.299181848784467 | 4.194323844343 | 4.246752388228195 | 236500 |
| 8 | 2024-04-17 | 4.255490779876709 | 4.290443908204286 | 4.211800400722253 | 4.246752612378705 | 220000 |
| 9 | 2024-04-18 | 4.2118000984191895 | 4.255490474437757 | 4.159370638858744 | 4.2205387236255385 | 761530 |
| 10 | 2024-04-19 | 4.2642292976379395 | 4.2642292976379395 | 4.176847624872498 | 4.2118002939786745 | 249700 |
| 11 | 2024-04-22 | 4.1855854988098145 | 4.281705332115415 | 4.17684733214567 | 4.264228998787123 | 364210 |
| 12 | 2024-04-23 | 4.168108940124512 | 4.194323899917765 | 4.115680395544638 | 4.194323899917765 | 498190 |
| 13 | 2024-04-24 | 4.133157253265381 | 4.185585798670786 | 4.115680460349511 | 4.176847631380626 | 348920 |
| 14 | 2024-04-25 | 4.054512977600098 | 4.106942441572534 | 4.028298933117232 | 4.106942441572534 | 440770 |
| 15 | 2024-04-26 | 4.019560813903809 | 4.098204323305924 | 4.019560813903809 | 4.063251194124966 | 358600 |
| 16 | 2024-04-29 | 4.028298854827881 | 4.045774731364961 | 4.010822519955242 | 4.028298854827881 | 339900 |
| 17 | 2024-04-30 | 4.028298854827881 | 4.05451289880128 | 3.9933457267470427 | 4.028298854827881 | 382030 |
| 18 | 2024-05-02 | 4.080727577209473 | 4.089466203358457 | 4.028299028664618 | 4.028299028664618 | 459470 |
| 19 | 2024-05-03 | 4.098203659057617 | 4.133156782573275 | 4.0719887018369985 | 4.098203659057617 | 523930 |
| 20 | 2024-05-06 | 4.06254243850708 | 4.159901754345738 | 4.06254243850708 | 4.142200060556891 | 583880 |
| 21 | 2024-05-07 | 4.1280388832092285 | 4.293549959381969 | 4.020943863299927 | 4.137775047335087 | 735100 |
| 22 | 2024-05-08 | 4.205926895141602 | 4.244870624002053 | 4.118303273082652 | 4.137775137512877 | 381700 |
| 23 | 2024-05-09 | 4.225398540496826 | 4.244870403917491 | 4.137774922980913 | 4.215662376663572 | 504500 |
| 24 | 2024-05-10 | 4.166982650756836 | 4.215662073687021 | 4.1475107887356 | 4.215662073687021 | 344900 |
| 25 | 2024-05-13 | 4.225398540496826 | 4.225398540496826 | 4.176718649822242 | 4.176718649822242 | 163100 |
| 26 | 2024-05-14 | 4.166982650756836 | 4.264341960863017 | 4.166982650756836 | 4.225398236820545 | 252700 |
| 27 | 2024-05-15 | 4.1864542961120605 | 4.2156618555094 | 4.147510574085084 | 4.1767181334824235 | 293600 |
| 28 | 2024-05-16 | 4.235133647918701 | 4.235133647918701 | 4.186454228296423 | 4.1961899265225675 | 332000 |
| 29 | 2024-05-17 | 4.157247066497803 | 4.235134525428161 | 4.147511366254445 | 4.225398825184803 | 313800 |
| 30 | 2024-05-20 | 4.196190357208252 | 4.264342108769289 | 4.1669827952862555 | 4.176718494511645 | 516300 |
| 31 | 2024-05-21 | 4.176718235015869 | 4.196190096502706 | 4.147510674908512 | 4.196190096502706 | 365800 |
| 32 | 2024-05-22 | 4.079359531402588 | 4.176718853247761 | 4.0598876670335535 | 4.176718853247761 | 609100 |
| 33 | 2024-05-23 | 4.030679225921631 | 4.108566675428009 | 4.0112073635450365 | 4.089094813051415 | 675000 |
| 34 | 2024-05-24 | 4.059886932373047 | 4.079358793218534 | 4.01120704813644 | 4.050150769827413 | 405300 |
| 35 | 2024-05-27 | 4.079359531402588 | 4.108567095833207 | 4.050151502726103 | 4.069623367095137 | 181600 |
| 36 | 2024-05-28 | 4.050151348114014 | 4.098831239301208 | 4.030679484488306 | 4.08909507536543 | 207400 |
| 37 | 2024-05-29 | 4.020943641662598 | 4.059887367527712 | 3.972263752208289 | 4.059887367527712 | 329100 |
| 38 | 2024-05-31 | 3.9333200454711914 | 4.040415524243984 | 3.9333200454711914 | 4.020943661216734 | 579500 |
| 39 | 2024-06-03 | 3.9333200454711914 | 3.9917356345529416 | 3.9333200454711914 | 3.9625280721349836 | 389800 |
| 40 | 2024-06-04 | 3.923584222793579 | 3.9527917842937765 | 3.904112360378174 | 3.943056085208984 | 384200 |
| 41 | 2024-06-05 | 3.9041123390197754 | 3.9527917626690656 | 3.8554324511246683 | 3.923584201328655 | 888400 |
| 42 | 2024-06-06 | 3.9138481616973877 | 3.9235843252823206 | 3.826224778539237 | 3.904112462358287 | 671200 |
| 43 | 2024-06-07 | 3.9041123390197754 | 3.9430560636375342 | 3.8554324511246683 | 3.9041123390197754 | 734600 |
| 44 | 2024-06-10 | 3.923584222793579 | 3.962527947624389 | 3.884640265839859 | 3.923584222793579 | 395700 |
| 45 | 2024-06-11 | 3.9722635746002197 | 3.99173543666215 | 3.8943761263524994 | 3.9333198504763596 | 320500 |
| 46 | 2024-06-12 | 3.9722635746002197 | 4.040415323939881 | 3.8846401953215346 | 3.9722635746002197 | 402600 |
| 47 | 2024-06-13 | 4.011207580566406 | 4.030679443996502 | 3.9527919902761197 | 4.001471880974281 | 235400 |
| 48 | 2024-06-14 | 3.9625277519226074 | 3.9917353119802987 | 3.913847866165393 | 3.9917353119802987 | 255200 |
| 49 | 2024-06-17 | 3.9722635746002197 | 4.02094346187795 | 3.9625278756921603 | 3.9625278756921603 | 274100 |
| 50 | 2024-06-18 | 4.001471996307373 | 4.040415724290026 | 3.9430564043333938 | 4.001471996307373 | 237900 |
| 51 | 2024-06-19 | 4.011207580566406 | 4.030679443996502 | 3.9722638537062154 | 3.9917357171363106 | 356800 |
| 52 | 2024-06-20 | 4.011207580566406 | 4.050151307426597 | 4.001471880974281 | 4.011207580566406 | 236800 |
| 53 | 2024-06-21 | 4.079359531402588 | 4.089095231464172 | 4.011207773988034 | 4.020943938295485 | 322100 |
| 54 | 2024-06-24 | 4.011207580566406 | 4.069623170856692 | 3.9917357171363106 | 4.069623170856692 | 332700 |
| 55 | 2024-06-25 | 4.040415287017822 | 4.040415287017822 | 4.001471563249837 | 4.01120726206893 | 160400 |
| 56 | 2024-06-26 | 4.040415287017822 | 4.0890947096049 | 4.01120726206893 | 4.040415287017822 | 235300 |
| 57 | 2024-06-27 | 4.147511005401611 | 4.244870320593844 | 4.040415526567238 | 4.040415526567238 | 570600 |
| 58 | 2024-06-28 | 4.196190357208252 | 4.196190357208252 | 4.137774769118432 | 4.137774769118432 | 238900 |
| 59 | 2024-07-01 | 4.244870185852051 | 4.3032857731131475 | 4.166982736170589 | 4.176718435257862 | 452900 |
| 60 | 2024-07-02 | 4.205926895141602 | 4.303286217292731 | 4.196190730803555 | 4.244870624002053 | 299000 |
| 61 | 2024-07-03 | 4.166982650756836 | 4.3032856849054895 | 4.157246487623313 | 4.215662073687021 | 332000 |
| 62 | 2024-07-04 | 4.1864542961120605 | 4.225398018139037 | 4.157246272468935 | 4.1767181334824235 | 208500 |
| 63 | 2024-07-05 | 4.089095115661621 | 4.1864548989954455 | 4.089095115661621 | 4.1864548989954455 | 359800 |
| 64 | 2024-07-08 | 4.079359531402588 | 4.108567095833207 | 4.040415802664519 | 4.098831395771622 | 235600 |
| 65 | 2024-07-09 | 4.079359531402588 | 4.079359531402588 | 4.020943938295485 | 4.079359531402588 | 217600 |
| 66 | 2024-07-10 | 4.059886932373047 | 4.098830654064019 | 4.050150769827413 | 4.079358793218534 | 234200 |
| 67 | 2024-07-11 | 4.089095115661621 | 4.108566979479216 | 4.059887552058156 | 4.079359415875751 | 276000 |
| 68 | 2024-07-12 | 4.108566761016846 | 4.128038623799074 | 4.069623035452389 | 4.098831061748646 | 224700 |
| 69 | 2024-07-15 | 4.166982650756836 | 4.186454512778072 | 4.0890947384260805 | 4.098830901559604 | 275700 |
| 70 | 2024-07-16 | 4.176718235015869 | 4.205926259369024 | 4.137774512042195 | 4.1572463735290315 | 170600 |
| 71 | 2024-07-17 | 4.196190357208252 | 4.254605945298072 | 4.176718494511645 | 4.186454657982862 | 205600 |
| 72 | 2024-07-18 | 4.176718235015869 | 4.23513381947638 | 4.176718235015869 | 4.196190096502706 | 165100 |
| 73 | 2024-07-19 | 4.1864542961120605 | 4.254605577536377 | 4.1767181334824235 | 4.1864542961120605 | 249500 |
| 74 | 2024-07-22 | 4.264341831207275 | 4.293549391228179 | 4.18645438549047 | 4.196190084082172 | 524300 |
| 75 | 2024-07-23 | 4.205926895141602 | 4.322758081722957 | 4.205926895141602 | 4.26434248843228 | 313100 |
| 76 | 2024-07-24 | 4.215662479400635 | 4.244870507366363 | 4.205926779575962 | 4.225398643471163 | 248900 |
| 77 | 2024-07-25 | 4.176718235015869 | 4.244869982342698 | 4.166982536395349 | 4.23513381947638 | 187400 |
| 78 | 2024-07-26 | 4.137774467468262 | 4.186454352783852 | 4.137774467468262 | 4.1767181900224175 | 234600 |
| 79 | 2024-07-29 | 4.303285598754883 | 4.303285598754883 | 4.137774542764957 | 4.166982567334979 | 452500 |
| 80 | 2024-07-30 | 4.322757720947266 | 4.351965283032019 | 4.225398406921707 | 4.225398406921707 | 462800 |
| 81 | 2024-07-31 | 4.283814430236816 | 4.351965724850623 | 4.274078265722915 | 4.32275815980067 | 300900 |
| 82 | 2024-08-01 | 4.313021183013916 | 4.3324930441287 | 4.26434176234985 | 4.283813623464634 | 389400 |
| 83 | 2024-08-02 | 4.254606246948242 | 4.342229867418371 | 4.254606246948242 | 4.322758003341216 | 176600 |
| 84 | 2024-08-05 | 4.196190357208252 | 4.244870246072682 | 4.1669827952862555 | 4.235134082601466 | 481700 |
| 85 | 2024-08-06 | 4.114531993865967 | 4.193657536574861 | 4.114531993865967 | 4.193657536574861 | 472400 |
| 86 | 2024-08-07 | 4.09475040435791 | 4.154094558435514 | 4.09475040435791 | 4.154094558435514 | 371300 |
| 87 | 2024-08-08 | 4.124423027038574 | 4.154094870493636 | 4.065078868503002 | 4.0947507119580635 | 291700 |
| 88 | 2024-08-09 | 4.1442036628723145 | 4.193656883551957 | 4.104640897678456 | 4.193656883551957 | 167700 |
| 89 | 2024-08-12 | 4.1442036628723145 | 4.1738755009550275 | 4.104640897678456 | 4.154094118358098 | 274900 |
| 90 | 2024-08-13 | 4.134313106536865 | 4.193657259649788 | 4.104641265793107 | 4.193657259649788 | 273800 |
| 91 | 2024-08-14 | 4.154094219207764 | 4.213438840064635 | 4.1145314530534325 | 4.144203763481868 | 367500 |
| 92 | 2024-08-15 | 4.183766841888428 | 4.203548226441962 | 4.1343131446918875 | 4.203548226441962 | 431600 |
| 93 | 2024-08-16 | 4.163985252380371 | 4.203548019540129 | 4.134312941197859 | 4.203548019540129 | 315000 |
| 94 | 2024-08-19 | 4.223329544067383 | 4.253001856240164 | 4.173875847654547 | 4.213439087760057 | 291500 |
| 95 | 2024-08-20 | 4.381580829620361 | 4.391471758030827 | 4.23322067646679 | 4.292564832053304 | 668300 |
| 96 | 2024-08-21 | 4.431034088134766 | 4.431034088134766 | 4.351908555215009 | 4.371689938444948 | 330900 |
| 97 | 2024-08-22 | 4.391471862792969 | 4.440925091148764 | 4.361799548479142 | 4.440925091148764 | 419100 |
| 98 | 2024-08-23 | 4.411252975463867 | 4.440924816315975 | 4.3815806629863525 | 4.39147159102066 | 243600 |
| 99 | 2024-08-26 | 4.40136194229126 | 4.431034254059972 | 4.351908718177268 | 4.431034254059972 | 287300 |
| 100 | 2024-08-27 | 4.3519086837768555 | 4.401361907499936 | 4.3519086837768555 | 4.401361907499936 | 125700 |
| 101 | 2024-08-28 | 4.342017650604248 | 4.381580417272025 | 4.332127194749994 | 4.381580417272025 | 119000 |
| 102 | 2024-08-29 | 4.272783279418945 | 4.361799273497706 | 4.262892351396079 | 4.351908817100247 | 142400 |
| 103 | 2024-08-30 | 4.272783279418945 | 4.30245512023673 | 4.2233295825554285 | 4.282673735816404 | 372000 |
| 104 | 2024-09-02 | 4.233220100402832 | 4.292564247913691 | 4.233220100402832 | 4.2431105558419615 | 246200 |
| 105 | 2024-09-03 | 4.272783279418945 | 4.29256466383927 | 4.2332205105782945 | 4.2530018949986195 | 237500 |
| 106 | 2024-09-04 | 4.3519086837768555 | 4.361799139871315 | 4.2628922207997615 | 4.272783148519613 | 146600 |
| 107 | 2024-09-05 | 4.342017650604248 | 4.361799033938136 | 4.332127194749994 | 4.351908578083883 | 92800 |
| 108 | 2024-09-06 | 4.292564868927002 | 4.322236711162431 | 4.262892555066144 | 4.312346254292431 | 201700 |
| 109 | 2024-09-09 | 4.3123459815979 | 4.332127365712439 | 4.282673669613394 | 4.3123459815979 | 169100 |
| 110 | 2024-09-10 | 4.361799240112305 | 4.480488017351214 | 4.351908783790547 | 4.361799240112305 | 281900 |
| 111 | 2024-09-11 | 4.361799240112305 | 4.40136200865014 | 4.312346015252712 | 4.40136200865014 | 140500 |
| 112 | 2024-09-12 | 4.3123459815979 | 4.371690133941515 | 4.302455053727932 | 4.371690133941515 | 122500 |
| 113 | 2024-09-13 | 4.342017650604248 | 4.381580417272025 | 4.3123458114161055 | 4.3123458114161055 | 140800 |
| 114 | 2024-09-16 | 4.302455425262451 | 4.381580968553416 | 4.2925649681638 | 4.381580968553416 | 101900 |
| 115 | 2024-09-17 | 4.2826738357543945 | 4.351908918653867 | 4.272783379126137 | 4.351908918653867 | 159100 |
| 116 | 2024-09-18 | 4.233220100402832 | 4.30245470335282 | 4.2233291733383425 | 4.2826733208492005 | 264100 |
| 117 | 2024-09-19 | 4.223329544067383 | 4.282673696787544 | 4.213439087760057 | 4.282673696787544 | 168900 |
| 118 | 2024-09-20 | 4.203548431396484 | 4.282673973468585 | 4.154094731788706 | 4.282673973468585 | 276100 |
| 119 | 2024-09-23 | 4.134313106536865 | 4.193657259649788 | 4.114531722165891 | 4.193657259649788 | 230800 |
| 120 | 2024-09-24 | 4.183766841888428 | 4.203548226441962 | 4.1343131446918875 | 4.154094529245421 | 245100 |
| 121 | 2024-09-25 | 4.134313106536865 | 4.203548187647978 | 4.134313106536865 | 4.203548187647978 | 177100 |
| 122 | 2024-09-26 | 4.203548431396484 | 4.262892587950559 | 4.134313346270681 | 4.134313346270681 | 164700 |
| 123 | 2024-09-27 | 4.17387580871582 | 4.223329504667294 | 4.17387580871582 | 4.213439048452238 | 98100 |
| 124 | 2024-09-30 | 4.163985252380371 | 4.262892170279767 | 4.163985252380371 | 4.18376663596025 | 183400 |
| 125 | 2024-10-01 | 4.163985252380371 | 4.193657091937497 | 4.134312941197859 | 4.173875708357618 | 314600 |
| 126 | 2024-10-02 | 4.193657398223877 | 4.262892481622775 | 4.173876013199252 | 4.173876013199252 | 308000 |
| 127 | 2024-10-03 | 4.233220100402832 | 4.253001482906452 | 4.1244222608202445 | 4.2431105558419615 | 228400 |
| 128 | 2024-10-04 | 4.223329544067383 | 4.243110928307437 | 4.183766775587276 | 4.223329544067383 | 264900 |
| 129 | 2024-10-07 | 4.243110656738281 | 4.26289203971228 | 4.203547890790285 | 4.223329273764283 | 202800 |
| 130 | 2024-10-08 | 4.233220100402832 | 4.233220100402832 | 4.183766408331103 | 4.183766408331103 | 169200 |
| 131 | 2024-10-09 | 4.154094219207764 | 4.22332929579053 | 4.144203763481868 | 4.22332929579053 | 215800 |
| 132 | 2024-10-10 | 4.065078258514404 | 4.163985174565467 | 4.065078258514404 | 4.13431286393746 | 566200 |
| 133 | 2024-10-11 | 3.985952854156494 | 4.084859773395716 | 3.9661714703086495 | 4.074968845659098 | 858700 |
| 134 | 2024-10-14 | 3.985952854156494 | 4.015624694115564 | 3.9364991587241867 | 3.9958433102677198 | 595800 |
| 135 | 2024-10-15 | 4.045296669006348 | 4.055187124294382 | 3.976061595488693 | 3.985952522402081 | 313400 |
| 136 | 2024-10-16 | 4.055187225341797 | 4.055187225341797 | 4.005734004418639 | 4.055187225341797 | 128500 |
| 137 | 2024-10-17 | 4.084859848022461 | 4.114531688523609 | 3.9859529269762977 | 4.035406151686678 | 229400 |
| 138 | 2024-10-18 | 4.104641437530518 | 4.134313279515741 | 4.055187738721246 | 4.06507866713327 | 257000 |
| 139 | 2024-10-21 | 4.124423027038574 | 4.144204413217098 | 4.084860254681526 | 4.084860254681526 | 157900 |
| 140 | 2024-10-22 | 4.134313106536865 | 4.154094490907839 | 4.074968953423943 | 4.144204034535055 | 209500 |
| 141 | 2024-10-23 | 4.084859848022461 | 4.1343130727328425 | 4.074968920105144 | 4.104641232231693 | 105300 |
| 142 | 2024-10-24 | 4.055187225341797 | 4.084859535195983 | 4.055187225341797 | 4.084859535195983 | 121200 |
| 143 | 2024-10-25 | 4.09475040435791 | 4.154094558435514 | 4.065078563131816 | 4.065078563131816 | 312800 |
| 144 | 2024-10-28 | 4.1442036628723145 | 4.203547810663103 | 4.094749970567309 | 4.094749970567309 | 167900 |
| 145 | 2024-10-29 | 4.0749688148498535 | 4.144203893606546 | 4.055187431151569 | 4.144203893606546 | 148100 |
| 146 | 2024-10-30 | 4.09475040435791 | 4.173875943128047 | 4.0551876349728415 | 4.065078563131816 | 204700 |
| 147 | 2024-10-31 | 4.134313106536865 | 4.243110956389926 | 4.094750337794917 | 4.114531722165891 | 466700 |
| 148 | 2024-11-01 | 4.163985252380371 | 4.193657091937497 | 4.124422485220612 | 4.144203868800491 | 484900 |
| 149 | 2024-11-04 | 4.40136194229126 | 4.40136194229126 | 4.173875790815789 | 4.213439030382536 | 1006800 |
| 150 | 2024-11-05 | 4.381580829620361 | 4.440924985206875 | 4.312346217248808 | 4.361799444424857 | 419600 |
| 151 | 2024-11-06 | 4.381580829620361 | 4.4310345284218355 | 4.3420180592293525 | 4.351908987639817 | 234000 |
| 152 | 2024-11-07 | 4.203548431396484 | 4.401362286576735 | 4.203548431396484 | 4.401362286576735 | 351800 |
| 153 | 2024-11-08 | 4.134313106536865 | 4.203548187647978 | 4.065078497051158 | 4.203548187647978 | 384600 |
| 154 | 2024-11-11 | 4.124423027038574 | 4.144204413217098 | 4.0947507119580635 | 4.134313484315112 | 317700 |
| 155 | 2024-11-12 | 4.025516033172607 | 4.104641576648899 | 4.005734647303535 | 4.0551878761634965 | 470900 |
| 156 | 2024-11-13 | 4.104641437530518 | 4.104641437530518 | 4.025515896736023 | 4.025515896736023 | 305000 |
| 157 | 2024-11-14 | 4.0749688148498535 | 4.124422509908261 | 4.055187431151569 | 4.055187431151569 | 147600 |
| 158 | 2024-11-18 | 4.084859848022461 | 4.094750304314377 | 4.055187535895912 | 4.0650784638132285 | 172400 |
| 159 | 2024-11-19 | 4.114531993865967 | 4.124422922517297 | 4.065078765485627 | 4.08486015116285 | 175500 |
| 160 | 2024-11-21 | 4.193657398223877 | 4.233220639898548 | 4.094750473100752 | 4.1145318581253765 | 311900 |
| 161 | 2024-11-22 | 4.302455425262451 | 4.302455425262451 | 4.144204338680522 | 4.193657567424655 | 511800 |
| 162 | 2024-11-25 | 4.262892246246338 | 4.292564557957624 | 4.213439022228055 | 4.213439022228055 | 289800 |
| 163 | 2024-11-26 | 4.272783279418945 | 4.30245512023673 | 4.243110966975753 | 4.272783279418945 | 258300 |
| 164 | 2024-11-27 | 4.272783279418945 | 4.342017889077381 | 4.2332205105782945 | 4.272783279418945 | 298400 |
| 165 | 2024-11-28 | 4.3519086837768555 | 4.411252835219787 | 4.253001764705302 | 4.272783148519613 | 624600 |
| 166 | 2024-11-29 | 4.440924644470215 | 4.490378339477279 | 4.322236342403727 | 4.361799109759223 | 674700 |
| 167 | 2024-12-02 | 4.549722671508789 | 4.5793949840185375 | 4.401362052210864 | 4.401362052210864 | 618300 |
| 168 | 2024-12-03 | 4.599176406860352 | 4.599176406860352 | 4.500269483711557 | 4.549722709473248 | 698400 |
| 169 | 2024-12-04 | 4.717864513397217 | 4.717864513397217 | 4.569503899189678 | 4.5793948268953635 | 337500 |
| 170 | 2024-12-05 | 4.767318248748779 | 4.767318248748779 | 4.628848089457559 | 4.7178645530554295 | 591300 |
| 171 | 2024-12-06 | 4.648629665374756 | 4.767318445614962 | 4.648629665374756 | 4.757427517417689 | 252500 |
| 172 | 2024-12-09 | 4.7772088050842285 | 4.787099733080456 | 4.618957730147819 | 4.648629570885693 | 480200 |
| 173 | 2024-12-10 | 4.737646102905273 | 4.7772088721951596 | 4.678301948970444 | 4.698083333615387 | 307700 |
| 174 | 2024-12-11 | 4.796990394592285 | 4.8365531650182705 | 4.66841115489512 | 4.737646238953307 | 270800 |
| 175 | 2024-12-12 | 4.737646102905273 | 4.826662569620223 | 4.698083333615387 | 4.698083333615387 | 237600 |
| 176 | 2024-12-13 | 4.717864513397217 | 4.796990048541133 | 4.698083129611238 | 4.796990048541133 | 262200 |
| 177 | 2024-12-16 | 4.796990394592285 | 4.905788249076458 | 4.707974396946531 | 4.7178648537403145 | 363500 |
| 178 | 2024-12-17 | 4.949094295501709 | 4.979028066907437 | 4.779468004906851 | 4.79942401110691 | 622600 |
| 179 | 2024-12-18 | 4.759511947631836 | 4.949094242392318 | 4.759511947631836 | 4.949094242392318 | 514300 |
| 180 | 2024-12-19 | 4.809401988983154 | 4.849313999199721 | 4.7395557332098175 | 4.759511738318101 | 355300 |
| 181 | 2024-12-20 | 4.869270324707031 | 4.879248090023366 | 4.739556045073618 | 4.769490292600068 | 314700 |
| 182 | 2024-12-23 | 4.889225959777832 | 4.899203724336327 | 4.7694899303437674 | 4.7694899303437674 | 307100 |
| 183 | 2024-12-26 | 4.859292030334473 | 4.969050302343325 | 4.859292030334473 | 4.939116055145013 | 349100 |
| 184 | 2024-12-27 | 4.869270324707031 | 4.929138343971209 | 4.809402305442854 | 4.859292083601973 | 258400 |
| 185 | 2024-12-30 | 4.959072113037109 | 4.969050354136791 | 4.849314315672946 | 4.869270322083588 | 251300 |
| 186 | 2025-01-02 | 4.7894463539123535 | 4.899204152593564 | 4.739556099392728 | 4.859292139293355 | 648600 |
| 187 | 2025-01-03 | 4.7495341300964355 | 4.849314158924363 | 4.729577648542143 | 4.789446141627606 | 308900 |
| 188 | 2025-01-06 | 4.709621429443359 | 4.74953391495531 | 4.629797409996831 | 4.679687660045254 | 286200 |
| 189 | 2025-01-07 | 4.7894463539123535 | 4.799424119343041 | 4.639776066142206 | 4.639776066142206 | 373200 |
| 190 | 2025-01-08 | 4.739555835723877 | 4.869270109627713 | 4.709621589519644 | 4.78944608746803 | 316900 |
| 191 | 2025-01-09 | 4.6697096824646 | 4.739555941304604 | 4.649753676480128 | 4.739555941304604 | 201800 |
| 192 | 2025-01-10 | 4.689665794372559 | 4.689665794372559 | 4.5898857621965155 | 4.629797775066932 | 161700 |
| 193 | 2025-01-13 | 4.689665794372559 | 4.719600041919733 | 4.659732022614108 | 4.689665794372559 | 205800 |
| 194 | 2025-01-14 | 4.619819641113281 | 4.739555670170407 | 4.599863636270427 | 4.739555670170407 | 239100 |
| 195 | 2025-01-15 | 4.5998640060424805 | 4.65973202538369 | 4.490105732689234 | 4.589885764924584 | 247800 |
| 196 | 2025-01-16 | 4.5599517822265625 | 4.619819798798561 | 4.460171278817863 | 4.520039771178563 | 299000 |
| 197 | 2025-01-17 | 4.63977575302124 | 4.669709523081916 | 4.539995726504496 | 4.58988550186852 | 216600 |
| 198 | 2025-01-20 | 4.709621429443359 | 4.739555674630151 | 4.549973390550302 | 4.619819645460358 | 287700 |
| 199 | 2025-01-21 | 4.6697096824646 | 4.719599935320133 | 4.649753676480128 | 4.649753676480128 | 161500 |
| 200 | 2025-01-22 | 4.649753570556641 | 4.709621587146233 | 4.5599517835666035 | 4.649753570556641 | 200600 |
| 201 | 2025-01-23 | 4.719599723815918 | 4.719599723815918 | 4.569929447745356 | 4.569929447745356 | 185700 |
| 202 | 2025-01-24 | 4.7694902420043945 | 4.7694902420043945 | 4.639775963747015 | 4.70962174758659 | 155800 |
| 203 | 2025-01-27 | 4.839335918426514 | 4.839335918426514 | 4.669709631514893 | 4.669709631514893 | 273600 |
| 204 | 2025-01-28 | 4.699644088745117 | 4.819380128713326 | 4.699644088745117 | 4.739556102067854 | 163900 |
| 205 | 2025-01-29 | 4.709621429443359 | 4.759511679491783 | 4.669709419720095 | 4.679687660045254 | 151800 |
| 206 | 2025-01-30 | 4.859292030334473 | 4.86927027133015 | 4.709621745920351 | 4.709621745920351 | 315400 |
| 207 | 2025-01-31 | 4.7894463539123535 | 4.859292139293355 | 4.7894463539123535 | 4.799424119343041 | 117000 |
| 208 | 2025-02-03 | 4.799423694610596 | 4.859291709262796 | 4.759511684842463 | 4.779467689726529 | 252200 |
| 209 | 2025-02-04 | 4.609841823577881 | 4.8193801315394875 | 4.56992981023174 | 4.799424124866417 | 231300 |
| 210 | 2025-02-05 | 4.619819641113281 | 4.639775645956136 | 4.559951626584718 | 4.589885395954657 | 119700 |
| 211 | 2025-02-06 | 4.589885711669922 | 4.6198199588875735 | 4.559951940240989 | 4.6198199588875735 | 109000 |
| 212 | 2025-02-07 | 4.460171222686768 | 4.60984150012752 | 4.460171222686768 | 4.589885494854666 | 190300 |
| 213 | 2025-02-10 | 4.500083923339844 | 4.5200399295631115 | 4.450193669887313 | 4.450193669887313 | 97600 |
| 214 | 2025-02-11 | 4.450193405151367 | 4.539995665708219 | 4.430237400115254 | 4.530017425295818 | 161500 |
| 215 | 2025-02-12 | 4.430237770080566 | 4.440215535537512 | 4.330457736567459 | 4.440215535537512 | 209400 |
| 216 | 2025-02-13 | 4.420259475708008 | 4.450193723296527 | 4.380347462782465 | 4.420259475708008 | 128500 |
| 217 | 2025-02-14 | 4.5399956703186035 | 4.569929440008826 | 4.4102813995578 | 4.420259164191644 | 173400 |
| 218 | 2025-02-17 | 4.410281658172607 | 4.539995936539736 | 4.410281658172607 | 4.539995936539736 | 282600 |
| 219 | 2025-02-18 | 4.460171222686768 | 4.460171222686768 | 4.390325442126127 | 4.430237452671835 | 157400 |
| 220 | 2025-02-19 | 4.440215110778809 | 4.480127120365999 | 4.410281341482757 | 4.450193351069949 | 134200 |
| 221 | 2025-02-20 | 4.360391139984131 | 4.460171165059195 | 4.300523124939093 | 4.460171165059195 | 187000 |
| 222 | 2025-02-21 | 4.34043550491333 | 4.420259531776946 | 4.2705897193020315 | 4.420259531776946 | 212600 |
| 223 | 2025-02-24 | 4.320479393005371 | 4.370369646474803 | 4.290545621554687 | 4.3404353992354 | 107600 |
| 224 | 2025-02-25 | 4.34043550491333 | 4.380347518345138 | 4.300523491481522 | 4.320479498197426 | 162200 |
| 225 | 2025-02-26 | 4.180787086486816 | 4.3404351262875975 | 4.140875076536621 | 4.3404351262875975 | 432000 |
| 226 | 2025-02-27 | 4.260611057281494 | 4.290545302293477 | 4.140875028810926 | 4.180787038301116 | 203400 |
| 227 | 2025-02-28 | 4.031116962432861 | 4.2905455126255365 | 4.031116962432861 | 4.250633501178772 | 377400 |
| 228 | 2025-03-05 | 4.031116962432861 | 4.230677019666683 | 4.031116962432861 | 4.051072968156244 | 258500 |
| 229 | 2025-03-06 | 4.070000171661377 | 4.099999904632568 | 3.9700000286102295 | 4.03000020980835 | 522700 |
| 230 | 2025-03-07 | 4.139999866485596 | 4.139999866485596 | 3.990000009536743 | 4.119999885559082 | 246700 |
| 231 | 2025-03-10 | 4.139999866485596 | 4.159999847412109 | 3.9600000381469727 | 4.150000095367432 | 896100 |
| 232 | 2025-03-11 | 3.9800000190734863 | 4.130000114440918 | 3.9800000190734863 | 4.110000133514404 | 419300 |
| 233 | 2025-03-12 | 3.9000000953674316 | 4.010000228881836 | 3.869999885559082 | 4.0 | 934900 |
| 234 | 2025-03-13 | 3.990000009536743 | 3.990000009536743 | 3.880000114440918 | 3.930000066757202 | 345400 |
| 235 | 2025-03-14 | 4.019999980926514 | 4.059999942779541 | 3.940000057220459 | 3.990000009536743 | 332300 |
| 236 | 2025-03-17 | 4.079999923706055 | 4.090000152587891 | 3.990000009536743 | 4.019999980926514 | 276100 |
| 237 | 2025-03-18 | 4.070000171661377 | 4.090000152587891 | 4.019999980926514 | 4.050000190734863 | 394700 |
| 238 | 2025-03-19 | 4.070000171661377 | 4.139999866485596 | 4.03000020980835 | 4.079999923706055 | 317200 |
| 239 | 2025-03-20 | 4.039999961853027 | 4.099999904632568 | 4.039999961853027 | 4.070000171661377 | 344200 |
| 240 | 2025-03-21 | 3.990000009536743 | 4.079999923706055 | 3.9800000190734863 | 4.050000190734863 | 617600 |
| 241 | 2025-03-24 | 3.9600000381469727 | 4.010000228881836 | 3.940000057220459 | 4.010000228881836 | 639900 |
| 242 | 2025-03-25 | 3.9100000858306885 | 4.0 | 3.890000104904175 | 3.9700000286102295 | 786500 |
| 243 | 2025-03-26 | 3.930000066757202 | 3.930000066757202 | 3.859999895095825 | 3.9000000953674316 | 541700 |
| 244 | 2025-03-27 | 3.9000000953674316 | 3.9700000286102295 | 3.9000000953674316 | 3.950000047683716 | 537700 |
| 245 | 2025-03-28 | 3.9100000858306885 | 3.9700000286102295 | 3.880000114440918 | 3.9100000858306885 | 527400 |
| 246 | 2025-03-31 | 3.8499999046325684 | 3.940000057220459 | 3.8499999046325684 | 3.940000057220459 | 929700 |
| 247 | 2025-04-01 | 3.8399999141693115 | 3.9000000953674316 | 3.799999952316284 | 3.8499999046325684 | 876600 |
| 248 | 2025-04-02 | 3.859999895095825 | 3.880000114440918 | 3.8299999237060547 | 3.8499999046325684 | 612300 |
| 249 | 2025-04-03 | 3.7699999809265137 | 3.8499999046325684 | 3.740000009536743 | 3.8299999237060547 | 1661700 |
| 250 | 2025-04-04 | 3.799999952316284 | 3.8399999141693115 | 3.7200000286102295 | 3.7699999809265137 | 1185300 |
| 251 | 2025-04-07 | 3.7300000190734863 | 3.8299999237060547 | 3.700000047683716 | 3.799999952316284 | 1258800 |
| 252 | 2025-04-08 | 3.7300000190734863 | 3.819999933242798 | 3.7200000286102295 | 3.759999990463257 | 706000 |
| 253 | 2025-04-09 | 3.8399999141693115 | 3.880000114440918 | 3.7200000286102295 | 3.75 | 542200 |
| 254 | 2025-04-10 | 3.7300000190734863 | 3.8499999046325684 | 3.7100000381469727 | 3.809999942779541 | 643300 |
| 255 | 2025-04-11 | 3.7200000286102295 | 3.759999990463257 | 3.6700000762939453 | 3.740000009536743 | 982800 |