gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat: add historical stock price data for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 19:07:55 -03:00
parent 4d0b0b125a
commit b0140eb39e
468 changed files with 116501 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/KEPL3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,KEPL3.SA,KEPL3.SA,KEPL3.SA,KEPL3.SA,KEPL3.SA
Date,,,,,
2024-04-11,10.063002586364746,10.158932435680658,10.005445408659075,10.130153846827822,484700
2024-04-12,9.497017860412598,10.14933859699654,9.458646106193235,10.120560010045715,1711900
2024-04-15,9.525797843933105,9.650506280166173,9.33393814827926,9.564169600092908,1167800
2024-04-16,9.573760986328125,9.736841163958182,9.257193797953251,9.477832062039989,1114600
2024-04-17,9.506611824035645,9.71765694734846,9.449054645312517,9.669692021842613,736100
2024-04-18,9.381903648376465,9.640913704503198,9.31475329968652,9.55457701912762,715300
2024-04-19,9.602540969848633,9.602540969848633,9.333937772683713,9.362717274786608,1126900
2024-04-22,9.506611824035645,9.640913432481048,9.42027514109609,9.640913432481048,718100
2024-04-23,9.401089668273926,9.535390361128288,9.333938406991887,9.44905459351685,591900
2024-04-24,9.2667875289917,9.497018059125141,9.2667875289917,9.401089128996942,639800
2024-04-25,9.23801040649414,9.333939351835705,9.08452336206368,9.266788998611116,878300
2024-04-26,9.458646774291992,9.497018531221691,9.257194821697357,9.257194821697357,650400
2024-04-29,9.381903648376465,9.506612092268423,9.3531250582029,9.468240333752043,385600
2024-04-30,9.314753532409668,9.573762680152692,9.28597494151709,9.381903882777321,1168600
2024-05-02,9.928701400756836,10.015037163016325,9.401089085501026,9.401089085501026,2472900
2024-05-03,9.832772254943848,9.986259285229607,9.803993665478984,9.957480695764744,1213200
2024-05-06,9.775214195251465,9.928702140927397,9.746435605686234,9.84236545737683,1168700
2024-05-07,9.669692039489746,9.832772237594334,9.669692039489746,9.746435554497214,543700
2024-05-08,9.698470115661621,9.756028206298685,9.525797673460058,9.621726604715413,768200
2024-05-09,9.63132095336914,9.679285882306079,9.506612504075072,9.602542361948949,634200
2024-05-10,9.602540969848633,9.813585162807763,9.544982880497637,9.650505891831996,857900
2024-05-13,9.592947959899902,9.784806736126939,9.573761624849794,9.602541127424956,827000
2024-05-14,9.650506973266602,9.717657322655295,9.458647263833372,9.564170286992628,971600
2024-05-15,9.61213493347168,9.746435628324623,9.61213493347168,9.621727186779125,650600
2024-05-16,9.592947959899902,9.69847005811107,9.564169372179549,9.660098302865663,809600
2024-05-17,9.4874267578125,9.6025420344218,9.4874267578125,9.592948865990635,662400
2024-05-20,9.775214195251465,9.813585952956732,9.49701872317457,9.49701872317457,1258500
2024-05-21,9.775214195251465,9.880737215082098,9.660098922135667,9.813585952956732,787700
2024-05-22,9.679285049438477,9.803993488001833,9.602541535684848,9.775213984203088,583000
2024-05-23,9.53538990020752,9.66969150142488,9.48742589213793,9.660098333869039,723500
2024-05-24,9.410682678222656,9.554576536679596,9.353124585926976,9.554576536679596,951500
2024-05-27,9.36271858215332,9.458647524660329,9.36271858215332,9.410683510834286,237600
2024-05-28,9.36271858215332,9.535391044607902,9.33393907603179,9.372311750860497,512600
2024-05-29,9.4874267578125,9.554577107120869,9.285974795032502,9.353125144340869,657600
2024-05-31,9.449053764343262,9.525797272055602,9.343530755097714,9.50661093770013,683500
2024-06-03,9.458646774291992,9.6792850627789,9.439461353254567,9.477833110184267,665400
2024-06-04,9.42027473449707,9.477832825590731,9.209230535148231,9.468239657932651,1432900
2024-06-05,9.29556655883789,9.544983435777382,9.29556655883789,9.420274997307637,1135200
2024-06-06,9.497017860412598,9.554575949169033,9.305159089315787,9.305159089315787,925000
2024-06-07,9.458646774291992,9.583355213027229,9.381903260432594,9.449054521200704,777700
2024-06-10,9.324345588684082,9.650505962741757,9.276380666348283,9.44905402081524,944200
2024-06-11,9.449053764343262,9.573761278234732,9.324345335597016,9.324345335597016,555600
2024-06-12,9.477832794189453,9.59294806114056,9.324345771587975,9.583354893514265,583200
2024-06-13,9.516203880310059,9.640912306113377,9.33393736765338,9.477832127359402,715800
2024-06-14,9.477832794189453,9.554576305490192,9.410682450515012,9.458646458936858,742400
2024-06-17,9.333938598632812,9.477833377315982,9.333938598632812,9.477833377315982,504500
2024-06-18,9.324345588684082,9.48742577571292,9.324345588684082,9.333937841267401,710100
2024-06-19,9.16126537322998,9.38190273449335,9.12289361845136,9.333937812306376,1337600
2024-06-20,8.6432466506958,9.218823000637322,8.59528172615363,9.209230747612763,3637600
2024-06-21,8.63365364074707,8.691211734221522,8.537723789907936,8.63365364074707,986600
2024-06-24,8.90225601196289,8.911849180092846,8.65284004456813,8.672025465973173,840400
2024-06-25,8.883070945739746,8.97899988631033,8.854291440199157,8.902256367911901,570100
2024-06-26,9.084522247314453,9.113300835900047,8.87347712969215,8.95022064249029,1112400
2024-06-27,9.228416442871094,9.257195032510026,8.96940730641096,9.132487505789694,805900
2024-06-28,9.190044403076172,9.324346008695004,9.113300889823936,9.20923073881665,795400
2024-07-01,9.033553123474121,9.502320838504945,9.033553123474121,9.14097882532902,1022200
2024-07-02,9.082383155822754,9.160511106858587,8.974956524629501,9.053085407023977,765500
2024-07-03,9.473023414611816,9.502321164968135,9.101915161783232,9.131213843498243,706800
2024-07-04,9.687874794006348,9.766002741429093,9.4730224729145,9.4730224729145,1614900
2024-07-05,9.639044761657715,9.746470458392553,9.492555090532154,9.687874962485774,921800
2024-07-08,9.560916900634766,9.707406573104938,9.473022724609212,9.639044850133342,954300
2024-07-09,9.531620025634766,9.619514209712587,9.502321343369687,9.521853798213073,765500
2024-07-10,9.551151275634766,9.678109434405371,9.521853525567296,9.541385979851398,726400
2024-07-11,9.74647045135498,9.814833105008347,9.570683032402957,9.63904475469771,1482100
2024-07-12,9.824600219726562,9.853897970307743,9.609747875627605,9.668343376789966,1043300
2024-07-15,9.834365844726562,9.883196051568127,9.736706362402165,9.795301865525058,1267400
2024-07-16,9.883195877075195,9.883195877075195,9.756237714072133,9.824600374986836,556000
2024-07-17,10.019919395446777,10.02968562206439,9.814833293270079,9.814833293270079,981100
2024-07-18,9.932025909423828,10.010153865081623,9.795301521343339,10.010153865081623,995500
2024-07-19,10.06874942779541,10.06874942779541,9.863663329068757,9.863663329068757,1234700
2024-07-22,10.322665214538574,10.391027871124534,10.039451155421467,10.078515131459735,1277800
2024-07-23,10.14687728881836,10.361728680778798,10.14687728881836,10.322664706662481,695500
2024-07-24,10.029685974121094,10.176175653092752,9.932025567234211,10.176175653092752,831800
2024-07-25,9.902728080749512,9.990621331651942,9.775769920967745,9.990621331651942,1042000
2024-07-26,10.322665214538574,10.449623369502609,9.902727704966855,10.01015340623243,1028600
2024-07-29,10.098047256469727,10.410559054603706,10.039450828640295,10.391027532899644,1037100
2024-07-30,10.14687728881836,10.1957065579448,9.961322713246897,10.117578609712165,794400
2024-07-31,10.33243179321289,10.381261997763085,10.107814156184157,10.117579452007247,966900
2024-08-01,10.303133964538574,10.644943531068712,10.107814079184399,10.34219794160941,2669800
2024-08-02,10.605878829956055,10.605878829956055,10.254303060319902,10.303133261164579,1884900
2024-08-05,10.322665214538574,10.420325620313571,10.058983609119927,10.342197668237036,1113100
2024-08-06,10.264070510864258,10.469156633783784,10.22500653180143,10.322666013779136,907500
2024-08-07,10.547284126281738,10.60587962660982,10.254303830565279,10.254303830565279,1432500
2024-08-08,10.918392181396484,10.928157477037386,10.508219961001215,10.58634791428044,2208300
2024-08-09,11.230904579162598,11.338330287674145,10.889094067253293,10.91839274977721,1542400
2024-08-12,11.30903148651123,11.416457185048737,11.006285912742515,11.299265259910012,1389500
2024-08-13,11.090248107910156,11.405143925648243,11.041045401772688,11.336260700133927,1066000
2024-08-14,11.228014945983887,11.306738903132132,11.060726302427966,11.060726302427966,623100
2024-08-15,11.119770050048828,11.3461011985546,11.070567340841254,11.208334738929738,1261000
2024-08-16,11.011523246765137,11.178811885036785,10.932799292103605,11.159131365603184,824100
2024-08-19,11.375622749328613,11.375622749328613,10.991842765184341,11.011523284685715,841000
2024-08-20,11.15913200378418,11.39530388127524,11.15913200378418,11.36578263120476,632700
2024-08-21,11.287057876586914,11.385462349374668,11.20833392297129,11.20833392297129,669500
2024-08-22,10.962321281433105,11.316579071027075,10.863915870647451,11.296897613484525,805200
2024-08-23,11.326419830322266,11.3559410782521,10.92295933424817,10.92295933424817,644000
2024-08-26,11.237855911254883,11.365782578923328,11.119769973052536,11.306739140590347,739500
2024-08-27,11.011523246765137,11.257535839698317,10.972161269434372,11.257535839698317,669000
2024-08-28,11.100088119506836,11.100088119506836,10.893437500383355,10.991842914618758,683200
2024-08-29,10.79503345489502,11.041046061825858,10.75567147532463,11.031205332317356,611100
2024-08-30,10.991843223571777,11.031205202679589,10.529339265207293,10.667106661316435,1473700
2024-09-02,11.326419830322266,11.375622535847691,10.92295933424817,11.001683287703429,1515300
2024-09-03,11.031205177307129,11.3264204891685,10.952481219272578,11.218174343023287,1174300
2024-09-04,11.346100807189941,11.523230178841981,10.991843002349452,11.060726229785873,1334700
2024-09-05,11.16897201538086,11.385462419933704,11.119769309450282,11.346100442881955,717200
2024-09-06,11.021364212036133,11.365782224913094,10.982002233861358,11.168972334039225,649900
2024-09-09,10.972161293029785,11.021363999414943,10.86391608975329,11.021363999414943,698400
2024-09-10,10.775351524353027,10.962321622978356,10.735989546505103,10.962321622978356,812200
2024-09-11,10.94264030456543,11.00168374132312,10.785192391163042,10.785192391163042,440900
2024-09-12,10.588382720947266,10.98200251268881,10.578541991537824,10.97216178327937,827300
2024-09-13,10.893437385559082,10.932799363145625,10.63758500047834,10.726148746200383,594700
2024-09-16,10.804872512817383,10.952480630038684,10.765510535917747,10.893437195457452,629800
2024-09-17,10.765510559082031,10.93279919588133,10.706468062837313,10.93279919588133,386600
2024-09-18,10.745830535888672,10.942640429895798,10.706468557087247,10.824554493491522,522800
2024-09-19,10.381731986999512,10.824554482689546,10.381731986999512,10.755671254471693,835400
2024-09-20,9.8897066116333,10.499817741091617,9.8897066116333,10.499817741091617,1668400
2024-09-23,9.948749542236328,10.11603819096467,9.850345061990238,9.978271730927418,1021400
2024-09-24,9.948749542236328,10.047154960946044,9.810983082199076,10.047154960946044,925300
2024-09-25,9.820822715759277,10.066835320123552,9.81098292481705,9.988111361804073,610100
2024-09-26,9.860185623168945,9.958590101734558,9.830663434982014,9.948749372338913,520500
2024-09-27,9.830662727355957,10.00779208987307,9.761779503471988,9.860184913417836,793900
2024-09-30,9.801141738891602,9.870024964596787,9.673215077965141,9.860185174112878,766900
2024-10-01,9.6338529586792,9.830662842410753,9.61417243953782,9.771620346523063,1228000
2024-10-02,9.702736854553223,9.850344981410299,9.624012895614895,9.702736854553223,2220600
2024-10-03,9.62401294708252,9.742098886121514,9.584650967402855,9.722418365513493,916800
2024-10-04,9.594491004943848,9.673214958625277,9.545288299277066,9.643693710610629,551800
2024-10-07,9.545289039611816,9.722418418365004,9.515767789307494,9.653535188167043,641400
2024-10-08,9.446884155273438,9.594491338948753,9.446884155273438,9.496085924189485,577400
2024-10-09,9.269754409790039,9.5256077270622,9.259913681018752,9.515766998290914,846200
2024-10-10,9.299276351928711,9.397681770061476,9.210711663301947,9.25007364286233,998500
2024-10-11,9.25991439819336,9.309117107396963,9.161509918249772,9.299276377863517,789200
2024-10-14,9.141828536987305,9.279595936237184,9.07294530659418,9.269755206619987,1194900
2024-10-15,9.102466583251953,9.250073774081397,9.03358335266003,9.151669293016312,1581700
2024-10-16,9.122147560119629,9.417361926166146,9.122147560119629,9.161509538156738,1726500
2024-10-17,9.131987571716309,9.230392988421645,8.994221114485166,9.12214778081666,1762800
2024-10-18,8.954858779907227,9.220551892919456,8.90565607350835,9.13198720909419,1684300
2024-10-21,9.122147560119629,9.210711306855435,8.994220896883133,9.013901416669896,1038900
2024-10-22,9.04342269897461,9.15166884282404,9.004060720792157,9.112306864641589,658800
2024-10-23,9.023741722106934,9.082784217158604,8.974539017254848,9.033582450770059,583500
2024-10-24,9.141828536987305,9.181190516992466,8.954859366578695,9.013901867354623,854200
2024-10-25,9.250073432922363,9.387840827488736,9.082784788971624,9.161509684769264,1328900
2024-10-28,9.496086120605469,9.545288829002807,9.250073517082388,9.269754975826766,867700
2024-10-29,9.801141738891602,10.007792354470721,9.535447688091207,9.54528841703868,1511100
2024-10-30,10.017633438110352,10.047154687534459,9.781460627326693,9.781460627326693,942000
2024-10-31,9.98811149597168,10.076676184886662,9.870025556906246,10.037314205198184,1742900
2024-11-01,9.732258796691895,9.97827139676381,9.673215359750653,9.92906868905671,1688000
2024-11-04,10.204602241516113,10.381731608723559,9.751939033013192,9.751939033013192,1872800
2024-11-05,10.450614929199219,10.529338884568949,10.116037649646078,10.184921814442273,1313100
2024-11-06,10.529338836669922,10.588382272160413,10.312847491156218,10.32268822014856,1228200
2024-11-07,10.066835403442383,10.598223534192348,10.056995612418715,10.57854207521778,1223600
2024-11-08,9.791300773620605,10.037313360588277,9.712576820868033,10.037313360588277,1298400
2024-11-11,10.056995391845703,10.056995391845703,9.751939353675779,9.791301332298001,653500
2024-11-12,10.109999656677246,10.260000228881836,9.979999542236328,10.069999694824219,1503600
2024-11-13,10.359999656677246,10.380000114440918,10.020000457763672,10.109999656677246,1074800
2024-11-14,10.390000343322754,10.550000190734863,10.319999694824219,10.319999694824219,902300
2024-11-18,10.300000190734863,10.40999984741211,10.149999618530273,10.40999984741211,790900
2024-11-19,10.449999809265137,10.489999771118164,10.25,10.380000114440918,837100
2024-11-21,10.050000190734863,10.430000305175781,10.050000190734863,10.399999618530273,605000
2024-11-22,10.199999809265137,10.270000457763672,10.010000228881836,10.029999732971191,623500
2024-11-25,10.220000267028809,10.369999885559082,10.050000190734863,10.050000190734863,991600
2024-11-26,10.399999618530273,10.489999771118164,10.220000267028809,10.25,597100
2024-11-27,10.039999961853027,10.5,10.039999961853027,10.5,791200
2024-11-28,9.800000190734863,10.079999923706055,9.6899995803833,10.079999923706055,1031300
2024-11-29,9.84000015258789,9.880000114440918,9.600000381469727,9.779999732971191,1051800
2024-12-02,9.600000381469727,9.9399995803833,9.59000015258789,9.800000190734863,776600
2024-12-03,9.850000381469727,9.890000343322754,9.539999961853027,9.600000381469727,864700
2024-12-04,9.75,9.949999809265137,9.65999984741211,9.850000381469727,657400
2024-12-05,9.739999771118164,10.0,9.739999771118164,9.779999732971191,556200
2024-12-06,9.760000228881836,9.8100004196167,9.609999656677246,9.8100004196167,550900
2024-12-09,9.739999771118164,9.869999885559082,9.640000343322754,9.75,549500
2024-12-10,9.899999618530273,9.979999542236328,9.729999542236328,9.75,755100
2024-12-11,10.109999656677246,10.220000267028809,9.890000343322754,9.890000343322754,786800
2024-12-12,9.65999984741211,10.119999885559082,9.59000015258789,10.0,1272400
2024-12-13,9.550000190734863,9.729999542236328,9.550000190734863,9.699999809265137,592200
2024-12-16,9.369999885559082,9.630000114440918,9.369999885559082,9.550000190734863,849400
2024-12-17,9.449999809265137,9.489999771118164,9.289999961853027,9.489999771118164,772000
2024-12-18,9.289999961853027,9.449999809265137,9.149999618530273,9.449999809265137,990100
2024-12-19,9.40999984741211,9.460000038146973,9.270000457763672,9.3100004196167,567000
2024-12-20,9.630000114440918,9.6899995803833,9.40999984741211,9.460000038146973,666700
2024-12-23,9.449999809265137,9.619999885559082,9.40999984741211,9.609999656677246,548200
2024-12-26,9.5,9.619999885559082,9.359999656677246,9.619999885559082,435100
2024-12-27,9.510000228881836,9.550000190734863,9.40999984741211,9.529999732971191,753300
2024-12-30,9.3100004196167,9.510000228881836,9.149999618530273,9.470000267028809,1172500
2025-01-02,9.34000015258789,9.40999984741211,9.0600004196167,9.34000015258789,1320700
2025-01-03,9.109999656677246,9.399999618530273,9.069999694824219,9.34000015258789,1242300
2025-01-06,9.1899995803833,9.210000038146973,9.09000015258789,9.109999656677246,1067200
2025-01-07,9.279999732971191,9.34000015258789,9.1899995803833,9.199999809265137,844000
2025-01-08,9.140000343322754,9.270000457763672,9.100000381469727,9.270000457763672,530400
2025-01-09,9.40999984741211,9.460000038146973,9.149999618530273,9.220000267028809,685900
2025-01-10,9.420000076293945,9.430000305175781,9.279999732971191,9.40999984741211,775700
2025-01-13,9.220000267028809,9.5600004196167,9.1899995803833,9.489999771118164,860500
2025-01-14,9.220000267028809,9.300000190734863,9.119999885559082,9.210000038146973,602600
2025-01-15,9.630000114440918,9.670000076293945,9.260000228881836,9.260000228881836,1022900
2025-01-16,9.34000015258789,9.600000381469727,9.34000015258789,9.569999694824219,457500
2025-01-17,9.489999771118164,9.649999618530273,9.229999542236328,9.359999656677246,847700
2025-01-20,9.5,9.65999984741211,9.329999923706055,9.489999771118164,577000
2025-01-21,9.529999732971191,9.5600004196167,9.430000305175781,9.430000305175781,429900
2025-01-22,9.609999656677246,9.609999656677246,9.460000038146973,9.579999923706055,1041300
2025-01-23,9.6899995803833,9.710000038146973,9.529999732971191,9.609999656677246,512900
2025-01-24,9.949999809265137,10.020000457763672,9.640000343322754,9.640000343322754,892700
2025-01-27,10.210000038146973,10.300000190734863,9.880000114440918,9.920000076293945,875100
2025-01-28,10.25,10.289999961853027,10.09000015258789,10.210000038146973,592700
2025-01-29,10.170000076293945,10.369999885559082,10.170000076293945,10.25,937700
2025-01-30,10.329999923706055,10.40999984741211,10.039999961853027,10.170000076293945,829600
2025-01-31,10.3100004196167,10.470000267028809,10.100000381469727,10.329999923706055,733700
2025-02-03,10.029999732971191,10.300000190734863,9.899999618530273,10.300000190734863,1304900
2025-02-04,9.84000015258789,10.09000015258789,9.770000457763672,10.029999732971191,864100
2025-02-05,9.680000305175781,9.899999618530273,9.630000114440918,9.850000381469727,758400
2025-02-06,10.100000381469727,10.100000381469727,9.640000343322754,9.680000305175781,896200
2025-02-07,9.949999809265137,10.119999885559082,9.850000381469727,10.100000381469727,685200
2025-02-10,9.789999961853027,10.100000381469727,9.75,9.949999809265137,614500
2025-02-11,9.930000305175781,9.930000305175781,9.720000267028809,9.789999961853027,573300
2025-02-12,9.720000267028809,9.850000381469727,9.699999809265137,9.850000381469727,391500
2025-02-13,9.75,9.859999656677246,9.600000381469727,9.760000228881836,722700
2025-02-14,9.949999809265137,10.069999694824219,9.75,9.850000381469727,949100
2025-02-17,10.229999542236328,10.329999923706055,9.890000343322754,9.899999618530273,1035300
2025-02-18,9.970000267028809,10.229999542236328,9.880000114440918,10.199999809265137,689100
2025-02-19,9.960000038146973,9.979999542236328,9.84000015258789,9.949999809265137,613500
2025-02-20,9.829999923706055,10.09000015258789,9.800000190734863,9.989999771118164,662700
2025-02-21,9.609999656677246,9.859999656677246,9.510000228881836,9.859999656677246,1354000
2025-02-24,9.529999732971191,9.710000038146973,9.430000305175781,9.630000114440918,423100
2025-02-25,9.260000228881836,9.65999984741211,9.260000228881836,9.550000190734863,1291500
2025-02-26,9.329999923706055,9.479999542236328,9.270000457763672,9.329999923706055,1025000
2025-02-27,8.289999961853027,9.180000305175781,8.199999809265137,9.149999618530273,7256300
2025-02-28,7.829999923706055,8.420000076293945,7.809999942779541,8.390000343322754,3735700
2025-03-05,7.590000152587891,8.069999694824219,7.539999961853027,8.069999694824219,2496300
2025-03-06,7.429999828338623,7.670000076293945,7.420000076293945,7.659999847412109,3511900
2025-03-07,7.619999885559082,7.690000057220459,7.440000057220459,7.449999809265137,2585400
2025-03-10,7.579999923706055,7.619999885559082,7.429999828338623,7.619999885559082,1793400
2025-03-11,7.5,7.610000133514404,7.449999809265137,7.610000133514404,1520000
2025-03-12,7.360000133514404,7.559999942779541,7.309999942779541,7.5,2162900
2025-03-13,7.329999923706055,7.420000076293945,7.25,7.380000114440918,2214600
2025-03-14,7.809999942779541,7.880000114440918,7.340000152587891,7.340000152587891,1943300
2025-03-17,7.929999828338623,8.069999694824219,7.860000133514404,7.880000114440918,2758600
2025-03-18,7.869999885559082,8.020000457763672,7.71999979019165,7.929999828338623,2486300
2025-03-19,7.900000095367432,8.0600004196167,7.840000152587891,7.909999847412109,1966800
2025-03-20,7.869999885559082,8.050000190734863,7.760000228881836,7.909999847412109,1836000
2025-03-21,7.880000114440918,7.900000095367432,7.820000171661377,7.869999885559082,1000800
2025-03-24,7.920000076293945,8.0,7.869999885559082,7.949999809265137,1386800
2025-03-25,7.949999809265137,8.029999732971191,7.869999885559082,7.920000076293945,1628600
2025-03-26,7.940000057220459,8.050000190734863,7.900000095367432,7.96999979019165,2994400
2025-03-27,7.800000190734863,7.989999771118164,7.800000190734863,7.940000057220459,1721600
2025-03-28,7.800000190734863,7.809999942779541,7.650000095367432,7.809999942779541,1463900
2025-03-31,7.670000076293945,7.809999942779541,7.630000114440918,7.769999980926514,1575600
2025-04-01,7.389999866485596,7.5,7.110000133514404,7.440000057220459,2513300
2025-04-02,7.409999847412109,7.539999961853027,7.320000171661377,7.409999847412109,1798100
2025-04-03,7.710000038146973,7.769999980926514,7.400000095367432,7.409999847412109,1943600
2025-04-04,7.510000228881836,7.639999866485596,7.429999828338623,7.599999904632568,1598500
2025-04-07,7.329999923706055,7.550000190734863,7.230000019073486,7.400000095367432,1734400
2025-04-08,7.28000020980835,7.53000020980835,7.21999979019165,7.380000114440918,1496100
2025-04-09,7.440000057220459,7.550000190734863,7.139999866485596,7.170000076293945,1943300
2025-04-10,7.349999904632568,7.480000019073486,7.239999771118164,7.46999979019165,1511500
2025-04-11,7.429999828338623,7.550000190734863,7.230000019073486,7.440000057220459,1486500
1 Price Close High Low Open Volume
2 Ticker KEPL3.SA KEPL3.SA KEPL3.SA KEPL3.SA KEPL3.SA
3 Date
4 2024-04-11 10.063002586364746 10.158932435680658 10.005445408659075 10.130153846827822 484700
5 2024-04-12 9.497017860412598 10.14933859699654 9.458646106193235 10.120560010045715 1711900
6 2024-04-15 9.525797843933105 9.650506280166173 9.33393814827926 9.564169600092908 1167800
7 2024-04-16 9.573760986328125 9.736841163958182 9.257193797953251 9.477832062039989 1114600
8 2024-04-17 9.506611824035645 9.71765694734846 9.449054645312517 9.669692021842613 736100
9 2024-04-18 9.381903648376465 9.640913704503198 9.31475329968652 9.55457701912762 715300
10 2024-04-19 9.602540969848633 9.602540969848633 9.333937772683713 9.362717274786608 1126900
11 2024-04-22 9.506611824035645 9.640913432481048 9.42027514109609 9.640913432481048 718100
12 2024-04-23 9.401089668273926 9.535390361128288 9.333938406991887 9.44905459351685 591900
13 2024-04-24 9.2667875289917 9.497018059125141 9.2667875289917 9.401089128996942 639800
14 2024-04-25 9.23801040649414 9.333939351835705 9.08452336206368 9.266788998611116 878300
15 2024-04-26 9.458646774291992 9.497018531221691 9.257194821697357 9.257194821697357 650400
16 2024-04-29 9.381903648376465 9.506612092268423 9.3531250582029 9.468240333752043 385600
17 2024-04-30 9.314753532409668 9.573762680152692 9.28597494151709 9.381903882777321 1168600
18 2024-05-02 9.928701400756836 10.015037163016325 9.401089085501026 9.401089085501026 2472900
19 2024-05-03 9.832772254943848 9.986259285229607 9.803993665478984 9.957480695764744 1213200
20 2024-05-06 9.775214195251465 9.928702140927397 9.746435605686234 9.84236545737683 1168700
21 2024-05-07 9.669692039489746 9.832772237594334 9.669692039489746 9.746435554497214 543700
22 2024-05-08 9.698470115661621 9.756028206298685 9.525797673460058 9.621726604715413 768200
23 2024-05-09 9.63132095336914 9.679285882306079 9.506612504075072 9.602542361948949 634200
24 2024-05-10 9.602540969848633 9.813585162807763 9.544982880497637 9.650505891831996 857900
25 2024-05-13 9.592947959899902 9.784806736126939 9.573761624849794 9.602541127424956 827000
26 2024-05-14 9.650506973266602 9.717657322655295 9.458647263833372 9.564170286992628 971600
27 2024-05-15 9.61213493347168 9.746435628324623 9.61213493347168 9.621727186779125 650600
28 2024-05-16 9.592947959899902 9.69847005811107 9.564169372179549 9.660098302865663 809600
29 2024-05-17 9.4874267578125 9.6025420344218 9.4874267578125 9.592948865990635 662400
30 2024-05-20 9.775214195251465 9.813585952956732 9.49701872317457 9.49701872317457 1258500
31 2024-05-21 9.775214195251465 9.880737215082098 9.660098922135667 9.813585952956732 787700
32 2024-05-22 9.679285049438477 9.803993488001833 9.602541535684848 9.775213984203088 583000
33 2024-05-23 9.53538990020752 9.66969150142488 9.48742589213793 9.660098333869039 723500
34 2024-05-24 9.410682678222656 9.554576536679596 9.353124585926976 9.554576536679596 951500
35 2024-05-27 9.36271858215332 9.458647524660329 9.36271858215332 9.410683510834286 237600
36 2024-05-28 9.36271858215332 9.535391044607902 9.33393907603179 9.372311750860497 512600
37 2024-05-29 9.4874267578125 9.554577107120869 9.285974795032502 9.353125144340869 657600
38 2024-05-31 9.449053764343262 9.525797272055602 9.343530755097714 9.50661093770013 683500
39 2024-06-03 9.458646774291992 9.6792850627789 9.439461353254567 9.477833110184267 665400
40 2024-06-04 9.42027473449707 9.477832825590731 9.209230535148231 9.468239657932651 1432900
41 2024-06-05 9.29556655883789 9.544983435777382 9.29556655883789 9.420274997307637 1135200
42 2024-06-06 9.497017860412598 9.554575949169033 9.305159089315787 9.305159089315787 925000
43 2024-06-07 9.458646774291992 9.583355213027229 9.381903260432594 9.449054521200704 777700
44 2024-06-10 9.324345588684082 9.650505962741757 9.276380666348283 9.44905402081524 944200
45 2024-06-11 9.449053764343262 9.573761278234732 9.324345335597016 9.324345335597016 555600
46 2024-06-12 9.477832794189453 9.59294806114056 9.324345771587975 9.583354893514265 583200
47 2024-06-13 9.516203880310059 9.640912306113377 9.33393736765338 9.477832127359402 715800
48 2024-06-14 9.477832794189453 9.554576305490192 9.410682450515012 9.458646458936858 742400
49 2024-06-17 9.333938598632812 9.477833377315982 9.333938598632812 9.477833377315982 504500
50 2024-06-18 9.324345588684082 9.48742577571292 9.324345588684082 9.333937841267401 710100
51 2024-06-19 9.16126537322998 9.38190273449335 9.12289361845136 9.333937812306376 1337600
52 2024-06-20 8.6432466506958 9.218823000637322 8.59528172615363 9.209230747612763 3637600
53 2024-06-21 8.63365364074707 8.691211734221522 8.537723789907936 8.63365364074707 986600
54 2024-06-24 8.90225601196289 8.911849180092846 8.65284004456813 8.672025465973173 840400
55 2024-06-25 8.883070945739746 8.97899988631033 8.854291440199157 8.902256367911901 570100
56 2024-06-26 9.084522247314453 9.113300835900047 8.87347712969215 8.95022064249029 1112400
57 2024-06-27 9.228416442871094 9.257195032510026 8.96940730641096 9.132487505789694 805900
58 2024-06-28 9.190044403076172 9.324346008695004 9.113300889823936 9.20923073881665 795400
59 2024-07-01 9.033553123474121 9.502320838504945 9.033553123474121 9.14097882532902 1022200
60 2024-07-02 9.082383155822754 9.160511106858587 8.974956524629501 9.053085407023977 765500
61 2024-07-03 9.473023414611816 9.502321164968135 9.101915161783232 9.131213843498243 706800
62 2024-07-04 9.687874794006348 9.766002741429093 9.4730224729145 9.4730224729145 1614900
63 2024-07-05 9.639044761657715 9.746470458392553 9.492555090532154 9.687874962485774 921800
64 2024-07-08 9.560916900634766 9.707406573104938 9.473022724609212 9.639044850133342 954300
65 2024-07-09 9.531620025634766 9.619514209712587 9.502321343369687 9.521853798213073 765500
66 2024-07-10 9.551151275634766 9.678109434405371 9.521853525567296 9.541385979851398 726400
67 2024-07-11 9.74647045135498 9.814833105008347 9.570683032402957 9.63904475469771 1482100
68 2024-07-12 9.824600219726562 9.853897970307743 9.609747875627605 9.668343376789966 1043300
69 2024-07-15 9.834365844726562 9.883196051568127 9.736706362402165 9.795301865525058 1267400
70 2024-07-16 9.883195877075195 9.883195877075195 9.756237714072133 9.824600374986836 556000
71 2024-07-17 10.019919395446777 10.02968562206439 9.814833293270079 9.814833293270079 981100
72 2024-07-18 9.932025909423828 10.010153865081623 9.795301521343339 10.010153865081623 995500
73 2024-07-19 10.06874942779541 10.06874942779541 9.863663329068757 9.863663329068757 1234700
74 2024-07-22 10.322665214538574 10.391027871124534 10.039451155421467 10.078515131459735 1277800
75 2024-07-23 10.14687728881836 10.361728680778798 10.14687728881836 10.322664706662481 695500
76 2024-07-24 10.029685974121094 10.176175653092752 9.932025567234211 10.176175653092752 831800
77 2024-07-25 9.902728080749512 9.990621331651942 9.775769920967745 9.990621331651942 1042000
78 2024-07-26 10.322665214538574 10.449623369502609 9.902727704966855 10.01015340623243 1028600
79 2024-07-29 10.098047256469727 10.410559054603706 10.039450828640295 10.391027532899644 1037100
80 2024-07-30 10.14687728881836 10.1957065579448 9.961322713246897 10.117578609712165 794400
81 2024-07-31 10.33243179321289 10.381261997763085 10.107814156184157 10.117579452007247 966900
82 2024-08-01 10.303133964538574 10.644943531068712 10.107814079184399 10.34219794160941 2669800
83 2024-08-02 10.605878829956055 10.605878829956055 10.254303060319902 10.303133261164579 1884900
84 2024-08-05 10.322665214538574 10.420325620313571 10.058983609119927 10.342197668237036 1113100
85 2024-08-06 10.264070510864258 10.469156633783784 10.22500653180143 10.322666013779136 907500
86 2024-08-07 10.547284126281738 10.60587962660982 10.254303830565279 10.254303830565279 1432500
87 2024-08-08 10.918392181396484 10.928157477037386 10.508219961001215 10.58634791428044 2208300
88 2024-08-09 11.230904579162598 11.338330287674145 10.889094067253293 10.91839274977721 1542400
89 2024-08-12 11.30903148651123 11.416457185048737 11.006285912742515 11.299265259910012 1389500
90 2024-08-13 11.090248107910156 11.405143925648243 11.041045401772688 11.336260700133927 1066000
91 2024-08-14 11.228014945983887 11.306738903132132 11.060726302427966 11.060726302427966 623100
92 2024-08-15 11.119770050048828 11.3461011985546 11.070567340841254 11.208334738929738 1261000
93 2024-08-16 11.011523246765137 11.178811885036785 10.932799292103605 11.159131365603184 824100
94 2024-08-19 11.375622749328613 11.375622749328613 10.991842765184341 11.011523284685715 841000
95 2024-08-20 11.15913200378418 11.39530388127524 11.15913200378418 11.36578263120476 632700
96 2024-08-21 11.287057876586914 11.385462349374668 11.20833392297129 11.20833392297129 669500
97 2024-08-22 10.962321281433105 11.316579071027075 10.863915870647451 11.296897613484525 805200
98 2024-08-23 11.326419830322266 11.3559410782521 10.92295933424817 10.92295933424817 644000
99 2024-08-26 11.237855911254883 11.365782578923328 11.119769973052536 11.306739140590347 739500
100 2024-08-27 11.011523246765137 11.257535839698317 10.972161269434372 11.257535839698317 669000
101 2024-08-28 11.100088119506836 11.100088119506836 10.893437500383355 10.991842914618758 683200
102 2024-08-29 10.79503345489502 11.041046061825858 10.75567147532463 11.031205332317356 611100
103 2024-08-30 10.991843223571777 11.031205202679589 10.529339265207293 10.667106661316435 1473700
104 2024-09-02 11.326419830322266 11.375622535847691 10.92295933424817 11.001683287703429 1515300
105 2024-09-03 11.031205177307129 11.3264204891685 10.952481219272578 11.218174343023287 1174300
106 2024-09-04 11.346100807189941 11.523230178841981 10.991843002349452 11.060726229785873 1334700
107 2024-09-05 11.16897201538086 11.385462419933704 11.119769309450282 11.346100442881955 717200
108 2024-09-06 11.021364212036133 11.365782224913094 10.982002233861358 11.168972334039225 649900
109 2024-09-09 10.972161293029785 11.021363999414943 10.86391608975329 11.021363999414943 698400
110 2024-09-10 10.775351524353027 10.962321622978356 10.735989546505103 10.962321622978356 812200
111 2024-09-11 10.94264030456543 11.00168374132312 10.785192391163042 10.785192391163042 440900
112 2024-09-12 10.588382720947266 10.98200251268881 10.578541991537824 10.97216178327937 827300
113 2024-09-13 10.893437385559082 10.932799363145625 10.63758500047834 10.726148746200383 594700
114 2024-09-16 10.804872512817383 10.952480630038684 10.765510535917747 10.893437195457452 629800
115 2024-09-17 10.765510559082031 10.93279919588133 10.706468062837313 10.93279919588133 386600
116 2024-09-18 10.745830535888672 10.942640429895798 10.706468557087247 10.824554493491522 522800
117 2024-09-19 10.381731986999512 10.824554482689546 10.381731986999512 10.755671254471693 835400
118 2024-09-20 9.8897066116333 10.499817741091617 9.8897066116333 10.499817741091617 1668400
119 2024-09-23 9.948749542236328 10.11603819096467 9.850345061990238 9.978271730927418 1021400
120 2024-09-24 9.948749542236328 10.047154960946044 9.810983082199076 10.047154960946044 925300
121 2024-09-25 9.820822715759277 10.066835320123552 9.81098292481705 9.988111361804073 610100
122 2024-09-26 9.860185623168945 9.958590101734558 9.830663434982014 9.948749372338913 520500
123 2024-09-27 9.830662727355957 10.00779208987307 9.761779503471988 9.860184913417836 793900
124 2024-09-30 9.801141738891602 9.870024964596787 9.673215077965141 9.860185174112878 766900
125 2024-10-01 9.6338529586792 9.830662842410753 9.61417243953782 9.771620346523063 1228000
126 2024-10-02 9.702736854553223 9.850344981410299 9.624012895614895 9.702736854553223 2220600
127 2024-10-03 9.62401294708252 9.742098886121514 9.584650967402855 9.722418365513493 916800
128 2024-10-04 9.594491004943848 9.673214958625277 9.545288299277066 9.643693710610629 551800
129 2024-10-07 9.545289039611816 9.722418418365004 9.515767789307494 9.653535188167043 641400
130 2024-10-08 9.446884155273438 9.594491338948753 9.446884155273438 9.496085924189485 577400
131 2024-10-09 9.269754409790039 9.5256077270622 9.259913681018752 9.515766998290914 846200
132 2024-10-10 9.299276351928711 9.397681770061476 9.210711663301947 9.25007364286233 998500
133 2024-10-11 9.25991439819336 9.309117107396963 9.161509918249772 9.299276377863517 789200
134 2024-10-14 9.141828536987305 9.279595936237184 9.07294530659418 9.269755206619987 1194900
135 2024-10-15 9.102466583251953 9.250073774081397 9.03358335266003 9.151669293016312 1581700
136 2024-10-16 9.122147560119629 9.417361926166146 9.122147560119629 9.161509538156738 1726500
137 2024-10-17 9.131987571716309 9.230392988421645 8.994221114485166 9.12214778081666 1762800
138 2024-10-18 8.954858779907227 9.220551892919456 8.90565607350835 9.13198720909419 1684300
139 2024-10-21 9.122147560119629 9.210711306855435 8.994220896883133 9.013901416669896 1038900
140 2024-10-22 9.04342269897461 9.15166884282404 9.004060720792157 9.112306864641589 658800
141 2024-10-23 9.023741722106934 9.082784217158604 8.974539017254848 9.033582450770059 583500
142 2024-10-24 9.141828536987305 9.181190516992466 8.954859366578695 9.013901867354623 854200
143 2024-10-25 9.250073432922363 9.387840827488736 9.082784788971624 9.161509684769264 1328900
144 2024-10-28 9.496086120605469 9.545288829002807 9.250073517082388 9.269754975826766 867700
145 2024-10-29 9.801141738891602 10.007792354470721 9.535447688091207 9.54528841703868 1511100
146 2024-10-30 10.017633438110352 10.047154687534459 9.781460627326693 9.781460627326693 942000
147 2024-10-31 9.98811149597168 10.076676184886662 9.870025556906246 10.037314205198184 1742900
148 2024-11-01 9.732258796691895 9.97827139676381 9.673215359750653 9.92906868905671 1688000
149 2024-11-04 10.204602241516113 10.381731608723559 9.751939033013192 9.751939033013192 1872800
150 2024-11-05 10.450614929199219 10.529338884568949 10.116037649646078 10.184921814442273 1313100
151 2024-11-06 10.529338836669922 10.588382272160413 10.312847491156218 10.32268822014856 1228200
152 2024-11-07 10.066835403442383 10.598223534192348 10.056995612418715 10.57854207521778 1223600
153 2024-11-08 9.791300773620605 10.037313360588277 9.712576820868033 10.037313360588277 1298400
154 2024-11-11 10.056995391845703 10.056995391845703 9.751939353675779 9.791301332298001 653500
155 2024-11-12 10.109999656677246 10.260000228881836 9.979999542236328 10.069999694824219 1503600
156 2024-11-13 10.359999656677246 10.380000114440918 10.020000457763672 10.109999656677246 1074800
157 2024-11-14 10.390000343322754 10.550000190734863 10.319999694824219 10.319999694824219 902300
158 2024-11-18 10.300000190734863 10.40999984741211 10.149999618530273 10.40999984741211 790900
159 2024-11-19 10.449999809265137 10.489999771118164 10.25 10.380000114440918 837100
160 2024-11-21 10.050000190734863 10.430000305175781 10.050000190734863 10.399999618530273 605000
161 2024-11-22 10.199999809265137 10.270000457763672 10.010000228881836 10.029999732971191 623500
162 2024-11-25 10.220000267028809 10.369999885559082 10.050000190734863 10.050000190734863 991600
163 2024-11-26 10.399999618530273 10.489999771118164 10.220000267028809 10.25 597100
164 2024-11-27 10.039999961853027 10.5 10.039999961853027 10.5 791200
165 2024-11-28 9.800000190734863 10.079999923706055 9.6899995803833 10.079999923706055 1031300
166 2024-11-29 9.84000015258789 9.880000114440918 9.600000381469727 9.779999732971191 1051800
167 2024-12-02 9.600000381469727 9.9399995803833 9.59000015258789 9.800000190734863 776600
168 2024-12-03 9.850000381469727 9.890000343322754 9.539999961853027 9.600000381469727 864700
169 2024-12-04 9.75 9.949999809265137 9.65999984741211 9.850000381469727 657400
170 2024-12-05 9.739999771118164 10.0 9.739999771118164 9.779999732971191 556200
171 2024-12-06 9.760000228881836 9.8100004196167 9.609999656677246 9.8100004196167 550900
172 2024-12-09 9.739999771118164 9.869999885559082 9.640000343322754 9.75 549500
173 2024-12-10 9.899999618530273 9.979999542236328 9.729999542236328 9.75 755100
174 2024-12-11 10.109999656677246 10.220000267028809 9.890000343322754 9.890000343322754 786800
175 2024-12-12 9.65999984741211 10.119999885559082 9.59000015258789 10.0 1272400
176 2024-12-13 9.550000190734863 9.729999542236328 9.550000190734863 9.699999809265137 592200
177 2024-12-16 9.369999885559082 9.630000114440918 9.369999885559082 9.550000190734863 849400
178 2024-12-17 9.449999809265137 9.489999771118164 9.289999961853027 9.489999771118164 772000
179 2024-12-18 9.289999961853027 9.449999809265137 9.149999618530273 9.449999809265137 990100
180 2024-12-19 9.40999984741211 9.460000038146973 9.270000457763672 9.3100004196167 567000
181 2024-12-20 9.630000114440918 9.6899995803833 9.40999984741211 9.460000038146973 666700
182 2024-12-23 9.449999809265137 9.619999885559082 9.40999984741211 9.609999656677246 548200
183 2024-12-26 9.5 9.619999885559082 9.359999656677246 9.619999885559082 435100
184 2024-12-27 9.510000228881836 9.550000190734863 9.40999984741211 9.529999732971191 753300
185 2024-12-30 9.3100004196167 9.510000228881836 9.149999618530273 9.470000267028809 1172500
186 2025-01-02 9.34000015258789 9.40999984741211 9.0600004196167 9.34000015258789 1320700
187 2025-01-03 9.109999656677246 9.399999618530273 9.069999694824219 9.34000015258789 1242300
188 2025-01-06 9.1899995803833 9.210000038146973 9.09000015258789 9.109999656677246 1067200
189 2025-01-07 9.279999732971191 9.34000015258789 9.1899995803833 9.199999809265137 844000
190 2025-01-08 9.140000343322754 9.270000457763672 9.100000381469727 9.270000457763672 530400
191 2025-01-09 9.40999984741211 9.460000038146973 9.149999618530273 9.220000267028809 685900
192 2025-01-10 9.420000076293945 9.430000305175781 9.279999732971191 9.40999984741211 775700
193 2025-01-13 9.220000267028809 9.5600004196167 9.1899995803833 9.489999771118164 860500
194 2025-01-14 9.220000267028809 9.300000190734863 9.119999885559082 9.210000038146973 602600
195 2025-01-15 9.630000114440918 9.670000076293945 9.260000228881836 9.260000228881836 1022900
196 2025-01-16 9.34000015258789 9.600000381469727 9.34000015258789 9.569999694824219 457500
197 2025-01-17 9.489999771118164 9.649999618530273 9.229999542236328 9.359999656677246 847700
198 2025-01-20 9.5 9.65999984741211 9.329999923706055 9.489999771118164 577000
199 2025-01-21 9.529999732971191 9.5600004196167 9.430000305175781 9.430000305175781 429900
200 2025-01-22 9.609999656677246 9.609999656677246 9.460000038146973 9.579999923706055 1041300
201 2025-01-23 9.6899995803833 9.710000038146973 9.529999732971191 9.609999656677246 512900
202 2025-01-24 9.949999809265137 10.020000457763672 9.640000343322754 9.640000343322754 892700
203 2025-01-27 10.210000038146973 10.300000190734863 9.880000114440918 9.920000076293945 875100
204 2025-01-28 10.25 10.289999961853027 10.09000015258789 10.210000038146973 592700
205 2025-01-29 10.170000076293945 10.369999885559082 10.170000076293945 10.25 937700
206 2025-01-30 10.329999923706055 10.40999984741211 10.039999961853027 10.170000076293945 829600
207 2025-01-31 10.3100004196167 10.470000267028809 10.100000381469727 10.329999923706055 733700
208 2025-02-03 10.029999732971191 10.300000190734863 9.899999618530273 10.300000190734863 1304900
209 2025-02-04 9.84000015258789 10.09000015258789 9.770000457763672 10.029999732971191 864100
210 2025-02-05 9.680000305175781 9.899999618530273 9.630000114440918 9.850000381469727 758400
211 2025-02-06 10.100000381469727 10.100000381469727 9.640000343322754 9.680000305175781 896200
212 2025-02-07 9.949999809265137 10.119999885559082 9.850000381469727 10.100000381469727 685200
213 2025-02-10 9.789999961853027 10.100000381469727 9.75 9.949999809265137 614500
214 2025-02-11 9.930000305175781 9.930000305175781 9.720000267028809 9.789999961853027 573300
215 2025-02-12 9.720000267028809 9.850000381469727 9.699999809265137 9.850000381469727 391500
216 2025-02-13 9.75 9.859999656677246 9.600000381469727 9.760000228881836 722700
217 2025-02-14 9.949999809265137 10.069999694824219 9.75 9.850000381469727 949100
218 2025-02-17 10.229999542236328 10.329999923706055 9.890000343322754 9.899999618530273 1035300
219 2025-02-18 9.970000267028809 10.229999542236328 9.880000114440918 10.199999809265137 689100
220 2025-02-19 9.960000038146973 9.979999542236328 9.84000015258789 9.949999809265137 613500
221 2025-02-20 9.829999923706055 10.09000015258789 9.800000190734863 9.989999771118164 662700
222 2025-02-21 9.609999656677246 9.859999656677246 9.510000228881836 9.859999656677246 1354000
223 2025-02-24 9.529999732971191 9.710000038146973 9.430000305175781 9.630000114440918 423100
224 2025-02-25 9.260000228881836 9.65999984741211 9.260000228881836 9.550000190734863 1291500
225 2025-02-26 9.329999923706055 9.479999542236328 9.270000457763672 9.329999923706055 1025000
226 2025-02-27 8.289999961853027 9.180000305175781 8.199999809265137 9.149999618530273 7256300
227 2025-02-28 7.829999923706055 8.420000076293945 7.809999942779541 8.390000343322754 3735700
228 2025-03-05 7.590000152587891 8.069999694824219 7.539999961853027 8.069999694824219 2496300
229 2025-03-06 7.429999828338623 7.670000076293945 7.420000076293945 7.659999847412109 3511900
230 2025-03-07 7.619999885559082 7.690000057220459 7.440000057220459 7.449999809265137 2585400
231 2025-03-10 7.579999923706055 7.619999885559082 7.429999828338623 7.619999885559082 1793400
232 2025-03-11 7.5 7.610000133514404 7.449999809265137 7.610000133514404 1520000
233 2025-03-12 7.360000133514404 7.559999942779541 7.309999942779541 7.5 2162900
234 2025-03-13 7.329999923706055 7.420000076293945 7.25 7.380000114440918 2214600
235 2025-03-14 7.809999942779541 7.880000114440918 7.340000152587891 7.340000152587891 1943300
236 2025-03-17 7.929999828338623 8.069999694824219 7.860000133514404 7.880000114440918 2758600
237 2025-03-18 7.869999885559082 8.020000457763672 7.71999979019165 7.929999828338623 2486300
238 2025-03-19 7.900000095367432 8.0600004196167 7.840000152587891 7.909999847412109 1966800
239 2025-03-20 7.869999885559082 8.050000190734863 7.760000228881836 7.909999847412109 1836000
240 2025-03-21 7.880000114440918 7.900000095367432 7.820000171661377 7.869999885559082 1000800
241 2025-03-24 7.920000076293945 8.0 7.869999885559082 7.949999809265137 1386800
242 2025-03-25 7.949999809265137 8.029999732971191 7.869999885559082 7.920000076293945 1628600
243 2025-03-26 7.940000057220459 8.050000190734863 7.900000095367432 7.96999979019165 2994400
244 2025-03-27 7.800000190734863 7.989999771118164 7.800000190734863 7.940000057220459 1721600
245 2025-03-28 7.800000190734863 7.809999942779541 7.650000095367432 7.809999942779541 1463900
246 2025-03-31 7.670000076293945 7.809999942779541 7.630000114440918 7.769999980926514 1575600
247 2025-04-01 7.389999866485596 7.5 7.110000133514404 7.440000057220459 2513300
248 2025-04-02 7.409999847412109 7.539999961853027 7.320000171661377 7.409999847412109 1798100
249 2025-04-03 7.710000038146973 7.769999980926514 7.400000095367432 7.409999847412109 1943600
250 2025-04-04 7.510000228881836 7.639999866485596 7.429999828338623 7.599999904632568 1598500
251 2025-04-07 7.329999923706055 7.550000190734863 7.230000019073486 7.400000095367432 1734400
252 2025-04-08 7.28000020980835 7.53000020980835 7.21999979019165 7.380000114440918 1496100
253 2025-04-09 7.440000057220459 7.550000190734863 7.139999866485596 7.170000076293945 1943300
254 2025-04-10 7.349999904632568 7.480000019073486 7.239999771118164 7.46999979019165 1511500
255 2025-04-11 7.429999828338623 7.550000190734863 7.230000019073486 7.440000057220459 1486500