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/KLBN11.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,KLBN11.SA,KLBN11.SA,KLBN11.SA,KLBN11.SA,KLBN11.SA
Date,,,,,
2024-04-11,21.646968841552734,21.6813154492082,21.29491656347244,21.492410007879624,3740770
2024-04-12,21.40654182434082,21.707075080993647,21.355022815471923,21.50099544241221,3319800
2024-04-15,20.994380950927734,21.380779793500924,20.899927340037866,21.380779793500924,5375920
2024-04-16,20.994380950927734,21.29491418473034,20.831234132400287,20.951448146542443,4983880
2024-04-17,20.917104721069336,21.166117186204712,20.822651095827275,21.037316951924907,3742970
2024-04-18,20.814062118530273,21.020141745277297,20.599394489504178,20.98579514081946,4668510
2024-04-19,21.140357971191406,21.140357971191406,20.6423312537239,20.736783074690198,6843870
2024-04-22,20.68526268005371,21.12318235376338,20.633741870651214,21.097421949062134,4907430
2024-04-23,20.49635887145996,20.625157302054646,20.21299800042438,20.59081069358546,3861770
2024-04-24,20.247344970703125,20.62515767061552,20.187237954419707,20.496359237719272,3759030
2024-04-25,19.96398162841797,20.084195646134557,19.76649000175232,20.075609445312754,5860470
2024-04-26,19.826597213745117,20.161475263201964,19.775076405180766,19.981156036332454,5425530
2024-04-29,19.869529724121094,19.869529724121094,19.68062249760053,19.826596918658357,4738690
2024-04-30,19.783662796020508,19.981156228158426,19.637690172941554,19.878116411593364,3069110
2024-05-02,19.895288467407227,20.03267307311025,19.76648826021684,19.895288467407227,2792130
2024-05-03,20.032676696777344,20.17006493043758,19.929638674249926,20.04985090156725,3451140
2024-05-06,19.9183292388916,20.214060546399946,19.866142434569458,20.066195805098204,8561630
2024-05-07,20.24537467956543,20.341052619336384,19.70958077171497,20.16883269272965,7511300
2024-05-08,20.541973114013672,20.87684496571297,19.948773216630713,19.948773216630713,7195600
2024-05-09,20.742897033691406,20.943819050530394,20.312347247743883,20.465431210546384,4880100
2024-05-10,20.599382400512695,20.781168477722545,20.417594498397943,20.771600501305464,4459600
2024-05-13,20.73332977294922,20.838575685344928,20.59938175710366,20.714193820712755,2204900
2024-05-14,20.52284049987793,20.915118410093722,20.46543264113544,20.72376253076191,2792100
2024-05-15,20.68549156188965,20.68549156188965,20.3506196998862,20.58981362633083,3952100
2024-05-16,20.876846313476562,20.876846313476562,20.52284031232428,20.762034246850646,4577700
2024-05-17,20.40802574157715,20.867277642605856,20.36018768622597,20.81943958725468,5132300
2024-05-20,20.68549156188965,20.886413584148816,20.436729659398654,20.494135690772012,4683300
2024-05-21,20.484567642211914,20.71419359179732,20.417593635029274,20.71419359179732,4895500
2024-05-22,20.0922908782959,20.455864862659276,19.99661293770398,20.379322875166725,5243000
2024-05-23,19.843528747558594,20.14969669420906,19.747850808004095,20.13056256622209,4836200
2024-05-24,20.120996475219727,20.120996475219727,19.75742063582464,19.843530607002158,3985600
2024-05-27,20.120996475219727,20.21667259883467,19.977478639987144,20.111428497877217,1546600
2024-05-28,19.987041473388672,20.26450727019659,19.85309347487705,20.24537132043647,3398700
2024-05-29,19.80525779724121,19.9200698597425,19.566063871307886,19.77655386916347,2996200
2024-05-31,19.441680908203125,19.833958778553118,19.307732901226462,19.738280848610618,7186400
2024-06-03,19.393844604492188,19.6617406426026,19.288598689574588,19.537360599894892,3075800
2024-06-04,19.336435317993164,19.38427519619665,19.202487308832918,19.288597264694435,3903900
2024-06-05,18.94415855407715,19.384276334879093,18.94415855407715,19.326870302567485,4142600
2024-06-06,19.20248794555664,19.25032782534642,18.800642079846575,18.99199794919606,8422000
2024-06-07,19.135515213012695,19.20248922427345,18.953727307515692,19.078109178347038,5598900
2024-06-10,19.09724235534668,19.14508223593914,18.9441583872605,19.078108228014543,2467800
2024-06-11,19.460819244384766,19.661741279475738,18.991999337600877,19.097243431022598,4187300
2024-06-12,19.623470306396484,19.71914824371977,18.972862522483993,19.46081836041836,8408300
2024-06-13,19.566064834594727,19.680876902748505,19.43211498854209,19.499088999115948,3432800
2024-06-14,19.479955673217773,19.489523650108755,19.11637985098049,19.470387696326792,4503900
2024-06-17,19.460819244384766,19.613903221093587,19.307735267675945,19.374709279372933,3458500
2024-06-18,19.55649757385254,19.690445599902663,19.336437756178068,19.374709663566666,3663600
2024-06-19,19.623470306396484,19.671308362605693,19.374708399317893,19.54692832151883,2319200
2024-06-20,19.671310424804688,19.853098342285783,19.546930370678716,19.585200454677068,4100400
2024-06-21,19.70001220703125,19.920070184500368,19.566064190294373,19.76698621539969,6922900
2024-06-24,19.671310424804688,19.81482643338237,19.527794416227007,19.805260281061575,4370000
2024-06-25,19.738283157348633,19.738283157348633,19.537361123382286,19.66174116942265,3154500
2024-06-26,19.939205169677734,20.12099305850617,19.57562939202087,19.57562939202087,4294900
2024-06-27,20.42716407775879,20.75246800184695,19.987046252560962,20.149698214605042,8268000
2024-06-28,20.513273239135742,20.522841215926654,20.18796932786465,20.36975723708202,5119900
2024-07-01,20.857711791992188,21.09690574293203,20.522841720600425,20.68549368023572,8053600
2024-07-02,20.762033462524414,21.06820139516729,20.618515647306342,20.953387507973797,3973900
2024-07-03,20.532405853271484,21.08733751678083,20.39845783788914,20.867277716632184,5361600
2024-07-04,20.52284049987793,20.752466460133157,20.350620573460283,20.666356496924333,4046600
2024-07-05,19.996612548828125,20.541974427219955,19.996612548828125,20.541974427219955,6263600
2024-07-08,19.967910766601562,20.130562717595815,19.814824967220275,20.006180847768192,4298200
2024-07-09,19.958343505859375,19.958343505859375,19.73828368786568,19.9009356446932,3885800
2024-07-10,19.92007064819336,20.015748587334656,19.805258581147722,19.977476681716176,3932200
2024-07-11,19.987041473388672,20.101855347044786,19.9104994992528,19.92006747413286,2060800
2024-07-12,20.044452667236328,20.178400688098183,19.910502821469557,20.044452667236328,2089600
2024-07-15,20.35062026977539,20.51327221730876,19.92007046015621,20.073154431375276,3977400
2024-07-16,20.436731338500977,20.570679364345725,20.283647358991267,20.408027408003537,2666100
2024-07-17,20.61851692199707,20.78116887438227,20.408026911518252,20.570678863903456,3050800
2024-07-18,20.484567642211914,20.66635553663967,20.40802565901678,20.62808363258969,2310400
2024-07-19,20.580245971679688,20.838575854251303,20.49413601082248,20.522839939409838,2215500
2024-07-22,21.039499282836914,21.077771190172527,20.503705354473237,20.503705354473237,4738700
2024-07-23,20.78116798400879,21.192581835644535,20.57067798254846,21.001227786563746,4504700
2024-07-24,20.7716007232666,20.800304652824572,20.570678691075575,20.5802466675949,3440500
2024-07-25,20.484567642211914,20.80030355100495,20.484567642211914,20.656787560627176,3147000
2024-07-26,20.283645629882812,20.51327157957258,20.264509677849123,20.474999675505206,3224400
2024-07-29,20.934249877929688,21.08733565688505,20.283643985666636,20.44629591495857,6415200
2024-07-30,21.09690284729004,21.36480069253832,20.72376091900885,20.934250909979433,7096300
2024-07-31,21.135175704956055,21.29782764961471,20.895981776040667,21.14474368110125,4234000
2024-08-01,21.087337493896484,21.183013604834418,20.857709717911888,20.972523605904186,5234000
2024-08-02,20.7716007232666,21.202150542111546,20.695058736016936,21.039498591092894,4031500
2024-08-05,20.503704071044922,20.56111010355003,20.21667025870965,20.56111010355003,4336300
2024-08-06,20.18019676208496,20.403772675685445,20.073268345111455,20.35516986110396,4487200
2024-08-07,20.03438377380371,20.306562465434254,20.005220976524033,20.306562465434254,2842800
2024-08-08,20.16075325012207,20.32600540192956,19.849690812385234,20.05382484187064,2947700
2024-08-09,20.29684066772461,20.403769065779976,20.082985725692083,20.306561599736753,3432000
2024-08-12,20.131589889526367,20.403770441990005,20.053824282262234,20.403770441990005,3748000
2024-08-13,20.121870040893555,20.287122181765604,20.10242817630196,20.287122181765604,3026700
2024-08-14,20.29684066772461,20.56902120182999,20.121869453740654,20.209355987771733,4949600
2024-08-15,20.257959365844727,20.462093381629913,20.16075189705634,20.462093381629913,3080300
2024-08-16,20.41349220275879,20.49125781317759,20.238519115796883,20.46209501399114,4334600
2024-08-19,20.695390701293945,20.77315630044726,20.384326450602572,20.54957858056312,4908900
2024-08-20,21.336957931518555,21.51192914375938,20.71483126748672,20.77315685897851,5932000
2024-08-21,21.531370162963867,21.754946026010824,21.327236162984853,21.385559898110554,3616400
2024-08-22,21.47304916381836,21.667464111112825,21.37584169017113,21.53137290637536,2744800
2024-08-23,21.521650314331055,21.70634431461346,21.385560974164125,21.47304750829378,2278900
2024-08-26,21.43416404724121,21.560534311037646,21.239750966591796,21.51192965031662,2608500
2024-08-27,21.375843048095703,21.443887727747878,21.161988075749093,21.385563981485795,1971600
2024-08-28,21.3466796875,21.434166231635526,21.239753131173124,21.27863500963424,1973500
2024-08-29,21.04533576965332,21.317516304065183,20.880083633417225,21.288353507995918,3061300
2024-08-30,20.987014770507812,20.987014770507812,20.646789521611367,20.918970091544214,10468300
2024-09-02,20.821760177612305,21.045336054939472,20.821760177612305,21.025894190629746,1883400
2024-09-03,20.92868995666504,21.07450024044201,20.7245540761146,20.860643427095994,4394600
2024-09-04,21.31751823425293,21.385562910497427,20.957851133145535,21.07450047390637,2851700
2024-09-05,21.268911361694336,21.385560690345162,21.18142668280394,21.317516021164757,1753800
2024-09-06,21.113380432128906,21.26891163628587,20.899525489932632,21.200866966226975,3097000
2024-09-09,21.035615921020508,21.19114713324379,20.967571247432613,21.064778718591736,2011100
2024-09-10,21.385562896728516,21.842435618417685,21.278634488939794,21.541094114923908,6216700
2024-09-11,21.327238082885742,21.49249022568317,21.064778470076014,21.366119958443697,6043800
2024-09-12,21.08422088623047,21.317517707913556,21.045337155577457,21.210589302696103,3635900
2024-09-13,21.200868606567383,21.405004486616548,21.084221121463585,21.21058953933909,3344600
2024-09-16,21.113380432128906,21.327237228403384,20.977291092011114,21.259192558344488,1851100
2024-09-17,20.95785140991211,21.113382630261565,20.841203921689218,21.113382630261565,2794400
2024-09-18,20.743993759155273,21.025893364253957,20.685670022596607,20.909245891136624,3556400
2024-09-19,20.695390701293945,20.899524703792085,20.578741375524913,20.753714437139397,4047800
2024-09-20,20.432931900024414,20.656507774487153,20.277400695695707,20.656507774487153,10289800
2024-09-23,20.23851776123047,20.374607106835295,20.121870280448697,20.326004298855935,3550400
2024-09-24,20.462093353271484,20.559300821925152,20.238517473222824,20.355166806422876,3852700
2024-09-25,20.170473098754883,20.510698317019415,20.170473098754883,20.510698317019415,3657500
2024-09-26,20.559301376342773,20.86064286862492,20.18991521039159,20.32600455772966,5865000
2024-09-27,20.481534957885742,20.61762429982681,20.42321121906503,20.61762429982681,2383200
2024-09-30,20.306560516357422,20.802316898058276,20.306560516357422,20.607903830422202,5327500
2024-10-01,20.3162841796875,20.491257261942454,20.296842314086206,20.36488884369074,6138300
2024-10-02,20.685670852661133,20.938409526661335,20.510697781885742,20.510697781885742,4921400
2024-10-03,20.56902313232422,20.61762594286832,20.257960695053878,20.41349191368905,4748000
2024-10-04,20.724552154541016,20.8217596194054,20.413489750237524,20.413489750237524,4757900
2024-10-07,20.78287696838379,20.889805370681334,20.569022017866974,20.72455322807525,3804400
2024-10-08,20.70511245727539,20.724554323098243,20.530141227104828,20.559302171760734,4912100
2024-10-09,20.3940486907959,20.705111107367777,20.296841222097623,20.607905492747754,5839300
2024-10-10,19.87885284423828,20.40377022414728,19.87885284423828,20.35516741540548,8171100
2024-10-11,19.587230682373047,19.98577965225062,19.490023209556444,19.888572179434018,7076000
2024-10-14,19.606674194335938,19.64555607428091,19.34421455191304,19.587232327324205,5072900
2024-10-15,19.79136848449707,19.89829504631853,19.519187904969193,19.645556334059467,5947800
2024-10-16,19.742761611938477,19.820527218252273,19.55806945574215,19.781645342134528,5121900
2024-10-17,19.956621170043945,20.151034285580987,19.52890934933676,19.733043398762437,5897700
2024-10-18,20.131589889526367,20.20935735086883,19.888572135066156,19.927455865737386,6182600
2024-10-21,20.151033401489258,20.3162855621888,20.082988721332708,20.082988721332708,3331100
2024-10-22,20.189916610717773,20.384329712673594,19.93717790950462,19.93717790950462,3122800
2024-10-23,20.05382537841797,20.257961267443484,19.985780700102275,20.170474722729466,2338500
2024-10-24,19.859411239624023,20.04410525260661,19.849690306932484,20.04410525260661,3529100
2024-10-25,20.257959365844727,20.37460684512819,19.917734152124495,19.917734152124495,4505500
2024-10-28,20.121870040893555,20.539859005143317,20.121870040893555,20.31628312457474,5440400
2024-10-29,19.985780715942383,20.238519417085584,19.97605978273552,20.180195671922824,3730700
2024-10-30,20.2093563079834,20.4523740499029,20.044104169315005,20.131588850654055,5110200
2024-10-31,20.277402877807617,20.71483374177602,20.238519145501943,20.277402877807617,6634400
2024-11-01,20.432931900024414,20.481534706097808,20.199635093531356,20.267679763665388,8906700
2024-11-04,21.42444610595703,21.511930791740358,20.46209416747884,20.559301640000488,9575500
2024-11-05,21.482769012451172,21.764668632315743,21.200867538508348,21.49248994473316,3746800
2024-11-06,21.375843048095703,21.696626433654853,21.1911490218409,21.1911490218409,9240700
2024-11-07,20.62734603881836,21.356399291868073,20.47181482649402,21.21058901207379,6973300
2024-11-08,20.121870040893555,20.539859005143317,19.85941043114179,20.539859005143317,5948100
2024-11-11,20.2093563079834,20.23851725040367,19.976057644151833,20.170472579318727,5292900
2024-11-12,20.218793869018555,20.465967378978274,19.95184602567385,20.258340650004314,5648000
2024-11-13,20.367097854614258,20.76257509837891,20.11992434153832,20.169358289839806,3121300
2024-11-14,20.278114318847656,20.48573915523324,20.2583399861107,20.327548264905893,4793600
2024-11-18,20.31766128540039,20.36709711769745,20.11992361356468,20.11992361356468,2670600
2024-11-19,20.357210159301758,20.465967105682683,20.2583403794813,20.32754865962036,2856500
2024-11-21,20.61427116394043,20.999861237076797,20.35721048658811,20.485739882372155,7154100
2024-11-22,21.247034072875977,21.336016684740354,20.614270509204115,20.683478788257705,6420400
2024-11-25,21.029521942138672,21.237146778043876,20.950426497158002,21.049296274829878,4327900
2024-11-26,21.039409637451172,21.16793903160715,20.86144441032427,21.039409637451172,1938900
2024-11-27,21.04929542541504,21.266807418888455,20.831781546157544,21.069067871524197,4936400
2024-11-28,21.46454620361328,21.701834427180263,20.91087808212008,21.04929652683152,6748900
2024-11-29,21.958894729614258,22.00833056535047,21.39533940271162,21.464547686958003,8816900
2024-12-02,22.11708641052246,22.314824086211317,21.711720120924237,21.75126878753254,6063100
2024-12-03,22.3939208984375,22.561998970197838,22.06765192217147,22.225842826677162,5779200
2024-12-04,22.987136840820312,22.987136840820312,22.38403286219084,22.433468696544878,5660800
2024-12-05,22.967361450195312,23.204647786822783,22.720187947152013,23.18487533977529,4349600
2024-12-06,22.82894515991211,22.95747455325829,22.51256337402841,22.878379106787367,5658000
2024-12-09,23.115665435791016,23.26397104791839,22.67075425676148,22.828945149632098,4582200
2024-12-10,22.888267517089844,23.422163224119146,22.670755498921036,23.422163224119146,3368300
2024-12-11,23.10578155517578,23.362840357329237,22.561998677920563,22.739963914630113,7125600
2024-12-12,23.046457290649414,23.145327070717748,22.62131855640452,22.828945283126444,5944000
2024-12-13,22.81905746459961,23.125552076849093,22.690528074231807,23.046456632211026,4490000
2024-12-16,23.10578155517578,23.362840357329237,22.739963914630113,22.82894653298489,5010700
2024-12-17,23.636781692504883,23.995971669737344,23.028151429350345,23.137904926788398,8677700
2024-12-18,23.30752182006836,23.706622830056435,23.107970363542456,23.546982426061206,10029100
2024-12-19,23.207746505737305,23.59686975953309,23.02815057227348,23.397320202511764,7059400
2024-12-20,23.317501068115234,23.656735520910562,22.858533450102996,23.157858750889872,16328900
2024-12-23,23.237680435180664,23.34743202849049,22.818623879920363,23.317500640798634,6613900
2024-12-26,23.30752182006836,23.47713998719626,23.03812792467751,23.217723854938075,3502500
2024-12-27,23.15785789489746,23.44720732428478,23.028150776834586,23.417274034086986,3811100
2024-12-30,23.14788246154785,23.347432024022687,23.048106728778528,23.24765629125336,4187300
2025-01-02,22.97826385498047,23.167835650309794,22.84855483389853,23.147882026581925,4725300
2025-01-03,22.61907196044922,23.177813388562818,22.52927399304799,22.978263830054136,6040000
2025-01-06,22.42949867248535,22.639027901274993,22.19003805605706,22.619072374140014,4669800
2025-01-07,22.509319305419922,22.69889301067464,22.269858684444202,22.419521334671046,5371900
2025-01-08,22.249902725219727,22.758757248568866,22.209993574030047,22.45943195392293,5579600
2025-01-09,22.02042007446289,22.299791747608772,21.970533159252188,22.219971541433353,3952600
2025-01-10,22.050352096557617,22.150127824301332,21.830845114908698,22.020418807315387,3959900
2025-01-13,22.050352096557617,22.150127824301332,21.860778404150928,21.940598605733157,2988000
2025-01-14,21.641273498535156,22.09026142237487,21.62131797221417,22.050352272796637,3594600
2025-01-15,21.53152084350586,21.86077942834148,21.082530999155555,21.86077942834148,8301200
2025-01-16,21.42176628112793,21.651251025184955,21.18230567708312,21.531519771630695,6579400
2025-01-17,21.5414981842041,21.751025505412112,21.26212651952965,21.501587130794707,6702800
2025-01-20,22.040374755859375,22.279835365195094,21.471655570804074,21.551475773915982,3437000
2025-01-21,22.150129318237305,22.21997176144938,21.880735406078866,22.060331347517828,2661700
2025-01-22,21.751026153564453,22.259880681314815,21.611341268596686,22.19003823883093,4108400
2025-01-23,21.960554122924805,22.00046327216776,21.631295553649633,21.631295553649633,3957000
2025-01-24,22.010440826416016,22.120194316154336,21.74104883815676,21.990487203515713,2472800
2025-01-27,22.25988006591797,22.419520473771662,21.950577013584407,21.950577013584407,2993500
2025-01-28,22.200016021728516,22.329723143159068,22.050353372981313,22.25988070061463,3021100
2025-01-29,22.080284118652344,22.33970025703175,22.040374968243697,22.319746633359316,3001200
2025-01-30,22.529273986816406,22.748779072034377,22.09026191331669,22.160104353928602,4752600
2025-01-31,22.389589309692383,22.678936838159906,22.389589309692383,22.529274192189543,3713700
2025-02-03,22.489364624023438,22.649005030504533,22.21997072443768,22.39956665749485,3714800
2025-02-04,21.66122817993164,22.509319059364856,21.421767561573528,22.469409907837083,5416300
2025-02-05,21.561452865600586,21.701137740929635,21.38185693842684,21.671204452046112,4383900
2025-02-06,21.5414981842041,21.701138591714138,21.371880013341716,21.5614537109088,3337900
2025-02-07,21.21224021911621,21.641274540352512,21.062577570631504,21.5414988070081,3388700
2025-02-10,21.331968307495117,21.401812648825373,21.12244099269549,21.142396518789848,2999200
2025-02-11,21.112462997436523,21.50158623667806,21.07255384875047,21.411788273304833,3318500
2025-02-12,20.982757568359375,21.471656573125124,20.713363656632172,20.972779804621645,5203000
2025-02-13,21.1224422454834,21.1224422454834,20.892959390978614,20.892959390978614,4015800
2025-02-14,21.431745529174805,21.551476791025188,20.972779815386666,21.17232938105218,4304000
2025-02-17,21.192283630371094,21.531519964912388,21.052598752523643,21.531519964912388,3408100
2025-02-18,21.202260971069336,21.27210340860149,20.96280036964608,21.27210340860149,3890100
2025-02-19,21.142396926879883,21.31201509582847,21.012687907826624,21.102485873920802,2849000
2025-02-20,20.882980346679688,21.272103589417117,20.663473366211427,21.23219444037252,3040600
2025-02-21,20.882980346679688,21.01268745990426,20.60360869111268,20.843069294571382,3821000
2025-02-24,20.892959594726562,21.0226667171704,20.743296944810186,20.902937358462832,2453900
2025-02-25,20.783205032348633,21.092508080077728,20.783205032348633,20.89295852476311,2980300
2025-02-26,20.463924407958984,20.94284562875678,20.204508270927573,20.763249695191664,7480100
2025-02-27,20.513811111450195,20.713362569604758,20.334215179723834,20.463924198443426,4060500
2025-02-28,19.725587844848633,20.563700966543166,19.725587844848633,20.50383438423367,8448500
2025-03-05,19.615833282470703,20.44396859550452,19.615833282470703,20.054845346929515,5480300
2025-03-06,19.93000030517578,19.969999313354492,19.56999969482422,19.75,7052000
2025-03-07,19.90999984741211,20.139999389648438,19.690000534057617,19.799999237060547,3407900
2025-03-10,19.81999969482422,19.950000762939453,19.530000686645508,19.899999618530273,4071500
2025-03-11,19.40999984741211,19.829999923706055,19.40999984741211,19.81999969482422,3440600
2025-03-12,19.149999618530273,19.520000457763672,19.040000915527344,19.510000228881836,6903700
2025-03-13,19.43000030517578,19.43000030517578,19.100000381469727,19.15999984741211,3395900
2025-03-14,19.59000015258789,19.709999084472656,19.329999923706055,19.450000762939453,3103300
2025-03-17,19.84000015258789,20.0,19.6200008392334,19.709999084472656,3818400
2025-03-18,19.889999389648438,20.0,19.68000030517578,19.940000534057617,4093400
2025-03-19,19.899999618530273,20.200000762939453,19.81999969482422,20.0,3521100
2025-03-20,19.860000610351562,20.0,19.75,19.93000030517578,3579500
2025-03-21,19.56999969482422,19.920000076293945,19.450000762939453,19.899999618530273,8542200
2025-03-24,19.350000381469727,19.59000015258789,19.280000686645508,19.530000686645508,3634600
2025-03-25,19.110000610351562,19.469999313354492,19.059999465942383,19.450000762939453,5670600
2025-03-26,19.139999389648438,19.280000686645508,19.010000228881836,19.059999465942383,4466900
2025-03-27,19.190000534057617,19.350000381469727,19.139999389648438,19.329999923706055,4092800
2025-03-28,19.010000228881836,19.450000762939453,19.010000228881836,19.25,4856400
2025-03-31,18.65999984741211,19.139999389648438,18.65999984741211,18.969999313354492,7784000
2025-04-01,18.729999542236328,19.079999923706055,18.68000030517578,18.700000762939453,4579100
2025-04-02,18.850000381469727,19.0,18.739999771118164,18.81999969482422,5587400
2025-04-03,18.540000915527344,18.81999969482422,18.40999984741211,18.670000076293945,6286600
2025-04-04,18.549999237060547,18.670000076293945,18.18000030517578,18.5,6802600
2025-04-07,18.110000610351562,18.709999084472656,18.079999923706055,18.450000762939453,7195700
2025-04-08,18.139999389648438,18.489999771118164,18.0,18.290000915527344,5867100
2025-04-09,18.639999389648438,18.81999969482422,18.040000915527344,18.139999389648438,7243900
2025-04-10,18.209999084472656,18.68000030517578,17.989999771118164,18.639999389648438,5632400
2025-04-11,18.09000015258789,18.34000015258789,17.8799991607666,18.299999237060547,6870800
1 Price Close High Low Open Volume
2 Ticker KLBN11.SA KLBN11.SA KLBN11.SA KLBN11.SA KLBN11.SA
3 Date
4 2024-04-11 21.646968841552734 21.6813154492082 21.29491656347244 21.492410007879624 3740770
5 2024-04-12 21.40654182434082 21.707075080993647 21.355022815471923 21.50099544241221 3319800
6 2024-04-15 20.994380950927734 21.380779793500924 20.899927340037866 21.380779793500924 5375920
7 2024-04-16 20.994380950927734 21.29491418473034 20.831234132400287 20.951448146542443 4983880
8 2024-04-17 20.917104721069336 21.166117186204712 20.822651095827275 21.037316951924907 3742970
9 2024-04-18 20.814062118530273 21.020141745277297 20.599394489504178 20.98579514081946 4668510
10 2024-04-19 21.140357971191406 21.140357971191406 20.6423312537239 20.736783074690198 6843870
11 2024-04-22 20.68526268005371 21.12318235376338 20.633741870651214 21.097421949062134 4907430
12 2024-04-23 20.49635887145996 20.625157302054646 20.21299800042438 20.59081069358546 3861770
13 2024-04-24 20.247344970703125 20.62515767061552 20.187237954419707 20.496359237719272 3759030
14 2024-04-25 19.96398162841797 20.084195646134557 19.76649000175232 20.075609445312754 5860470
15 2024-04-26 19.826597213745117 20.161475263201964 19.775076405180766 19.981156036332454 5425530
16 2024-04-29 19.869529724121094 19.869529724121094 19.68062249760053 19.826596918658357 4738690
17 2024-04-30 19.783662796020508 19.981156228158426 19.637690172941554 19.878116411593364 3069110
18 2024-05-02 19.895288467407227 20.03267307311025 19.76648826021684 19.895288467407227 2792130
19 2024-05-03 20.032676696777344 20.17006493043758 19.929638674249926 20.04985090156725 3451140
20 2024-05-06 19.9183292388916 20.214060546399946 19.866142434569458 20.066195805098204 8561630
21 2024-05-07 20.24537467956543 20.341052619336384 19.70958077171497 20.16883269272965 7511300
22 2024-05-08 20.541973114013672 20.87684496571297 19.948773216630713 19.948773216630713 7195600
23 2024-05-09 20.742897033691406 20.943819050530394 20.312347247743883 20.465431210546384 4880100
24 2024-05-10 20.599382400512695 20.781168477722545 20.417594498397943 20.771600501305464 4459600
25 2024-05-13 20.73332977294922 20.838575685344928 20.59938175710366 20.714193820712755 2204900
26 2024-05-14 20.52284049987793 20.915118410093722 20.46543264113544 20.72376253076191 2792100
27 2024-05-15 20.68549156188965 20.68549156188965 20.3506196998862 20.58981362633083 3952100
28 2024-05-16 20.876846313476562 20.876846313476562 20.52284031232428 20.762034246850646 4577700
29 2024-05-17 20.40802574157715 20.867277642605856 20.36018768622597 20.81943958725468 5132300
30 2024-05-20 20.68549156188965 20.886413584148816 20.436729659398654 20.494135690772012 4683300
31 2024-05-21 20.484567642211914 20.71419359179732 20.417593635029274 20.71419359179732 4895500
32 2024-05-22 20.0922908782959 20.455864862659276 19.99661293770398 20.379322875166725 5243000
33 2024-05-23 19.843528747558594 20.14969669420906 19.747850808004095 20.13056256622209 4836200
34 2024-05-24 20.120996475219727 20.120996475219727 19.75742063582464 19.843530607002158 3985600
35 2024-05-27 20.120996475219727 20.21667259883467 19.977478639987144 20.111428497877217 1546600
36 2024-05-28 19.987041473388672 20.26450727019659 19.85309347487705 20.24537132043647 3398700
37 2024-05-29 19.80525779724121 19.9200698597425 19.566063871307886 19.77655386916347 2996200
38 2024-05-31 19.441680908203125 19.833958778553118 19.307732901226462 19.738280848610618 7186400
39 2024-06-03 19.393844604492188 19.6617406426026 19.288598689574588 19.537360599894892 3075800
40 2024-06-04 19.336435317993164 19.38427519619665 19.202487308832918 19.288597264694435 3903900
41 2024-06-05 18.94415855407715 19.384276334879093 18.94415855407715 19.326870302567485 4142600
42 2024-06-06 19.20248794555664 19.25032782534642 18.800642079846575 18.99199794919606 8422000
43 2024-06-07 19.135515213012695 19.20248922427345 18.953727307515692 19.078109178347038 5598900
44 2024-06-10 19.09724235534668 19.14508223593914 18.9441583872605 19.078108228014543 2467800
45 2024-06-11 19.460819244384766 19.661741279475738 18.991999337600877 19.097243431022598 4187300
46 2024-06-12 19.623470306396484 19.71914824371977 18.972862522483993 19.46081836041836 8408300
47 2024-06-13 19.566064834594727 19.680876902748505 19.43211498854209 19.499088999115948 3432800
48 2024-06-14 19.479955673217773 19.489523650108755 19.11637985098049 19.470387696326792 4503900
49 2024-06-17 19.460819244384766 19.613903221093587 19.307735267675945 19.374709279372933 3458500
50 2024-06-18 19.55649757385254 19.690445599902663 19.336437756178068 19.374709663566666 3663600
51 2024-06-19 19.623470306396484 19.671308362605693 19.374708399317893 19.54692832151883 2319200
52 2024-06-20 19.671310424804688 19.853098342285783 19.546930370678716 19.585200454677068 4100400
53 2024-06-21 19.70001220703125 19.920070184500368 19.566064190294373 19.76698621539969 6922900
54 2024-06-24 19.671310424804688 19.81482643338237 19.527794416227007 19.805260281061575 4370000
55 2024-06-25 19.738283157348633 19.738283157348633 19.537361123382286 19.66174116942265 3154500
56 2024-06-26 19.939205169677734 20.12099305850617 19.57562939202087 19.57562939202087 4294900
57 2024-06-27 20.42716407775879 20.75246800184695 19.987046252560962 20.149698214605042 8268000
58 2024-06-28 20.513273239135742 20.522841215926654 20.18796932786465 20.36975723708202 5119900
59 2024-07-01 20.857711791992188 21.09690574293203 20.522841720600425 20.68549368023572 8053600
60 2024-07-02 20.762033462524414 21.06820139516729 20.618515647306342 20.953387507973797 3973900
61 2024-07-03 20.532405853271484 21.08733751678083 20.39845783788914 20.867277716632184 5361600
62 2024-07-04 20.52284049987793 20.752466460133157 20.350620573460283 20.666356496924333 4046600
63 2024-07-05 19.996612548828125 20.541974427219955 19.996612548828125 20.541974427219955 6263600
64 2024-07-08 19.967910766601562 20.130562717595815 19.814824967220275 20.006180847768192 4298200
65 2024-07-09 19.958343505859375 19.958343505859375 19.73828368786568 19.9009356446932 3885800
66 2024-07-10 19.92007064819336 20.015748587334656 19.805258581147722 19.977476681716176 3932200
67 2024-07-11 19.987041473388672 20.101855347044786 19.9104994992528 19.92006747413286 2060800
68 2024-07-12 20.044452667236328 20.178400688098183 19.910502821469557 20.044452667236328 2089600
69 2024-07-15 20.35062026977539 20.51327221730876 19.92007046015621 20.073154431375276 3977400
70 2024-07-16 20.436731338500977 20.570679364345725 20.283647358991267 20.408027408003537 2666100
71 2024-07-17 20.61851692199707 20.78116887438227 20.408026911518252 20.570678863903456 3050800
72 2024-07-18 20.484567642211914 20.66635553663967 20.40802565901678 20.62808363258969 2310400
73 2024-07-19 20.580245971679688 20.838575854251303 20.49413601082248 20.522839939409838 2215500
74 2024-07-22 21.039499282836914 21.077771190172527 20.503705354473237 20.503705354473237 4738700
75 2024-07-23 20.78116798400879 21.192581835644535 20.57067798254846 21.001227786563746 4504700
76 2024-07-24 20.7716007232666 20.800304652824572 20.570678691075575 20.5802466675949 3440500
77 2024-07-25 20.484567642211914 20.80030355100495 20.484567642211914 20.656787560627176 3147000
78 2024-07-26 20.283645629882812 20.51327157957258 20.264509677849123 20.474999675505206 3224400
79 2024-07-29 20.934249877929688 21.08733565688505 20.283643985666636 20.44629591495857 6415200
80 2024-07-30 21.09690284729004 21.36480069253832 20.72376091900885 20.934250909979433 7096300
81 2024-07-31 21.135175704956055 21.29782764961471 20.895981776040667 21.14474368110125 4234000
82 2024-08-01 21.087337493896484 21.183013604834418 20.857709717911888 20.972523605904186 5234000
83 2024-08-02 20.7716007232666 21.202150542111546 20.695058736016936 21.039498591092894 4031500
84 2024-08-05 20.503704071044922 20.56111010355003 20.21667025870965 20.56111010355003 4336300
85 2024-08-06 20.18019676208496 20.403772675685445 20.073268345111455 20.35516986110396 4487200
86 2024-08-07 20.03438377380371 20.306562465434254 20.005220976524033 20.306562465434254 2842800
87 2024-08-08 20.16075325012207 20.32600540192956 19.849690812385234 20.05382484187064 2947700
88 2024-08-09 20.29684066772461 20.403769065779976 20.082985725692083 20.306561599736753 3432000
89 2024-08-12 20.131589889526367 20.403770441990005 20.053824282262234 20.403770441990005 3748000
90 2024-08-13 20.121870040893555 20.287122181765604 20.10242817630196 20.287122181765604 3026700
91 2024-08-14 20.29684066772461 20.56902120182999 20.121869453740654 20.209355987771733 4949600
92 2024-08-15 20.257959365844727 20.462093381629913 20.16075189705634 20.462093381629913 3080300
93 2024-08-16 20.41349220275879 20.49125781317759 20.238519115796883 20.46209501399114 4334600
94 2024-08-19 20.695390701293945 20.77315630044726 20.384326450602572 20.54957858056312 4908900
95 2024-08-20 21.336957931518555 21.51192914375938 20.71483126748672 20.77315685897851 5932000
96 2024-08-21 21.531370162963867 21.754946026010824 21.327236162984853 21.385559898110554 3616400
97 2024-08-22 21.47304916381836 21.667464111112825 21.37584169017113 21.53137290637536 2744800
98 2024-08-23 21.521650314331055 21.70634431461346 21.385560974164125 21.47304750829378 2278900
99 2024-08-26 21.43416404724121 21.560534311037646 21.239750966591796 21.51192965031662 2608500
100 2024-08-27 21.375843048095703 21.443887727747878 21.161988075749093 21.385563981485795 1971600
101 2024-08-28 21.3466796875 21.434166231635526 21.239753131173124 21.27863500963424 1973500
102 2024-08-29 21.04533576965332 21.317516304065183 20.880083633417225 21.288353507995918 3061300
103 2024-08-30 20.987014770507812 20.987014770507812 20.646789521611367 20.918970091544214 10468300
104 2024-09-02 20.821760177612305 21.045336054939472 20.821760177612305 21.025894190629746 1883400
105 2024-09-03 20.92868995666504 21.07450024044201 20.7245540761146 20.860643427095994 4394600
106 2024-09-04 21.31751823425293 21.385562910497427 20.957851133145535 21.07450047390637 2851700
107 2024-09-05 21.268911361694336 21.385560690345162 21.18142668280394 21.317516021164757 1753800
108 2024-09-06 21.113380432128906 21.26891163628587 20.899525489932632 21.200866966226975 3097000
109 2024-09-09 21.035615921020508 21.19114713324379 20.967571247432613 21.064778718591736 2011100
110 2024-09-10 21.385562896728516 21.842435618417685 21.278634488939794 21.541094114923908 6216700
111 2024-09-11 21.327238082885742 21.49249022568317 21.064778470076014 21.366119958443697 6043800
112 2024-09-12 21.08422088623047 21.317517707913556 21.045337155577457 21.210589302696103 3635900
113 2024-09-13 21.200868606567383 21.405004486616548 21.084221121463585 21.21058953933909 3344600
114 2024-09-16 21.113380432128906 21.327237228403384 20.977291092011114 21.259192558344488 1851100
115 2024-09-17 20.95785140991211 21.113382630261565 20.841203921689218 21.113382630261565 2794400
116 2024-09-18 20.743993759155273 21.025893364253957 20.685670022596607 20.909245891136624 3556400
117 2024-09-19 20.695390701293945 20.899524703792085 20.578741375524913 20.753714437139397 4047800
118 2024-09-20 20.432931900024414 20.656507774487153 20.277400695695707 20.656507774487153 10289800
119 2024-09-23 20.23851776123047 20.374607106835295 20.121870280448697 20.326004298855935 3550400
120 2024-09-24 20.462093353271484 20.559300821925152 20.238517473222824 20.355166806422876 3852700
121 2024-09-25 20.170473098754883 20.510698317019415 20.170473098754883 20.510698317019415 3657500
122 2024-09-26 20.559301376342773 20.86064286862492 20.18991521039159 20.32600455772966 5865000
123 2024-09-27 20.481534957885742 20.61762429982681 20.42321121906503 20.61762429982681 2383200
124 2024-09-30 20.306560516357422 20.802316898058276 20.306560516357422 20.607903830422202 5327500
125 2024-10-01 20.3162841796875 20.491257261942454 20.296842314086206 20.36488884369074 6138300
126 2024-10-02 20.685670852661133 20.938409526661335 20.510697781885742 20.510697781885742 4921400
127 2024-10-03 20.56902313232422 20.61762594286832 20.257960695053878 20.41349191368905 4748000
128 2024-10-04 20.724552154541016 20.8217596194054 20.413489750237524 20.413489750237524 4757900
129 2024-10-07 20.78287696838379 20.889805370681334 20.569022017866974 20.72455322807525 3804400
130 2024-10-08 20.70511245727539 20.724554323098243 20.530141227104828 20.559302171760734 4912100
131 2024-10-09 20.3940486907959 20.705111107367777 20.296841222097623 20.607905492747754 5839300
132 2024-10-10 19.87885284423828 20.40377022414728 19.87885284423828 20.35516741540548 8171100
133 2024-10-11 19.587230682373047 19.98577965225062 19.490023209556444 19.888572179434018 7076000
134 2024-10-14 19.606674194335938 19.64555607428091 19.34421455191304 19.587232327324205 5072900
135 2024-10-15 19.79136848449707 19.89829504631853 19.519187904969193 19.645556334059467 5947800
136 2024-10-16 19.742761611938477 19.820527218252273 19.55806945574215 19.781645342134528 5121900
137 2024-10-17 19.956621170043945 20.151034285580987 19.52890934933676 19.733043398762437 5897700
138 2024-10-18 20.131589889526367 20.20935735086883 19.888572135066156 19.927455865737386 6182600
139 2024-10-21 20.151033401489258 20.3162855621888 20.082988721332708 20.082988721332708 3331100
140 2024-10-22 20.189916610717773 20.384329712673594 19.93717790950462 19.93717790950462 3122800
141 2024-10-23 20.05382537841797 20.257961267443484 19.985780700102275 20.170474722729466 2338500
142 2024-10-24 19.859411239624023 20.04410525260661 19.849690306932484 20.04410525260661 3529100
143 2024-10-25 20.257959365844727 20.37460684512819 19.917734152124495 19.917734152124495 4505500
144 2024-10-28 20.121870040893555 20.539859005143317 20.121870040893555 20.31628312457474 5440400
145 2024-10-29 19.985780715942383 20.238519417085584 19.97605978273552 20.180195671922824 3730700
146 2024-10-30 20.2093563079834 20.4523740499029 20.044104169315005 20.131588850654055 5110200
147 2024-10-31 20.277402877807617 20.71483374177602 20.238519145501943 20.277402877807617 6634400
148 2024-11-01 20.432931900024414 20.481534706097808 20.199635093531356 20.267679763665388 8906700
149 2024-11-04 21.42444610595703 21.511930791740358 20.46209416747884 20.559301640000488 9575500
150 2024-11-05 21.482769012451172 21.764668632315743 21.200867538508348 21.49248994473316 3746800
151 2024-11-06 21.375843048095703 21.696626433654853 21.1911490218409 21.1911490218409 9240700
152 2024-11-07 20.62734603881836 21.356399291868073 20.47181482649402 21.21058901207379 6973300
153 2024-11-08 20.121870040893555 20.539859005143317 19.85941043114179 20.539859005143317 5948100
154 2024-11-11 20.2093563079834 20.23851725040367 19.976057644151833 20.170472579318727 5292900
155 2024-11-12 20.218793869018555 20.465967378978274 19.95184602567385 20.258340650004314 5648000
156 2024-11-13 20.367097854614258 20.76257509837891 20.11992434153832 20.169358289839806 3121300
157 2024-11-14 20.278114318847656 20.48573915523324 20.2583399861107 20.327548264905893 4793600
158 2024-11-18 20.31766128540039 20.36709711769745 20.11992361356468 20.11992361356468 2670600
159 2024-11-19 20.357210159301758 20.465967105682683 20.2583403794813 20.32754865962036 2856500
160 2024-11-21 20.61427116394043 20.999861237076797 20.35721048658811 20.485739882372155 7154100
161 2024-11-22 21.247034072875977 21.336016684740354 20.614270509204115 20.683478788257705 6420400
162 2024-11-25 21.029521942138672 21.237146778043876 20.950426497158002 21.049296274829878 4327900
163 2024-11-26 21.039409637451172 21.16793903160715 20.86144441032427 21.039409637451172 1938900
164 2024-11-27 21.04929542541504 21.266807418888455 20.831781546157544 21.069067871524197 4936400
165 2024-11-28 21.46454620361328 21.701834427180263 20.91087808212008 21.04929652683152 6748900
166 2024-11-29 21.958894729614258 22.00833056535047 21.39533940271162 21.464547686958003 8816900
167 2024-12-02 22.11708641052246 22.314824086211317 21.711720120924237 21.75126878753254 6063100
168 2024-12-03 22.3939208984375 22.561998970197838 22.06765192217147 22.225842826677162 5779200
169 2024-12-04 22.987136840820312 22.987136840820312 22.38403286219084 22.433468696544878 5660800
170 2024-12-05 22.967361450195312 23.204647786822783 22.720187947152013 23.18487533977529 4349600
171 2024-12-06 22.82894515991211 22.95747455325829 22.51256337402841 22.878379106787367 5658000
172 2024-12-09 23.115665435791016 23.26397104791839 22.67075425676148 22.828945149632098 4582200
173 2024-12-10 22.888267517089844 23.422163224119146 22.670755498921036 23.422163224119146 3368300
174 2024-12-11 23.10578155517578 23.362840357329237 22.561998677920563 22.739963914630113 7125600
175 2024-12-12 23.046457290649414 23.145327070717748 22.62131855640452 22.828945283126444 5944000
176 2024-12-13 22.81905746459961 23.125552076849093 22.690528074231807 23.046456632211026 4490000
177 2024-12-16 23.10578155517578 23.362840357329237 22.739963914630113 22.82894653298489 5010700
178 2024-12-17 23.636781692504883 23.995971669737344 23.028151429350345 23.137904926788398 8677700
179 2024-12-18 23.30752182006836 23.706622830056435 23.107970363542456 23.546982426061206 10029100
180 2024-12-19 23.207746505737305 23.59686975953309 23.02815057227348 23.397320202511764 7059400
181 2024-12-20 23.317501068115234 23.656735520910562 22.858533450102996 23.157858750889872 16328900
182 2024-12-23 23.237680435180664 23.34743202849049 22.818623879920363 23.317500640798634 6613900
183 2024-12-26 23.30752182006836 23.47713998719626 23.03812792467751 23.217723854938075 3502500
184 2024-12-27 23.15785789489746 23.44720732428478 23.028150776834586 23.417274034086986 3811100
185 2024-12-30 23.14788246154785 23.347432024022687 23.048106728778528 23.24765629125336 4187300
186 2025-01-02 22.97826385498047 23.167835650309794 22.84855483389853 23.147882026581925 4725300
187 2025-01-03 22.61907196044922 23.177813388562818 22.52927399304799 22.978263830054136 6040000
188 2025-01-06 22.42949867248535 22.639027901274993 22.19003805605706 22.619072374140014 4669800
189 2025-01-07 22.509319305419922 22.69889301067464 22.269858684444202 22.419521334671046 5371900
190 2025-01-08 22.249902725219727 22.758757248568866 22.209993574030047 22.45943195392293 5579600
191 2025-01-09 22.02042007446289 22.299791747608772 21.970533159252188 22.219971541433353 3952600
192 2025-01-10 22.050352096557617 22.150127824301332 21.830845114908698 22.020418807315387 3959900
193 2025-01-13 22.050352096557617 22.150127824301332 21.860778404150928 21.940598605733157 2988000
194 2025-01-14 21.641273498535156 22.09026142237487 21.62131797221417 22.050352272796637 3594600
195 2025-01-15 21.53152084350586 21.86077942834148 21.082530999155555 21.86077942834148 8301200
196 2025-01-16 21.42176628112793 21.651251025184955 21.18230567708312 21.531519771630695 6579400
197 2025-01-17 21.5414981842041 21.751025505412112 21.26212651952965 21.501587130794707 6702800
198 2025-01-20 22.040374755859375 22.279835365195094 21.471655570804074 21.551475773915982 3437000
199 2025-01-21 22.150129318237305 22.21997176144938 21.880735406078866 22.060331347517828 2661700
200 2025-01-22 21.751026153564453 22.259880681314815 21.611341268596686 22.19003823883093 4108400
201 2025-01-23 21.960554122924805 22.00046327216776 21.631295553649633 21.631295553649633 3957000
202 2025-01-24 22.010440826416016 22.120194316154336 21.74104883815676 21.990487203515713 2472800
203 2025-01-27 22.25988006591797 22.419520473771662 21.950577013584407 21.950577013584407 2993500
204 2025-01-28 22.200016021728516 22.329723143159068 22.050353372981313 22.25988070061463 3021100
205 2025-01-29 22.080284118652344 22.33970025703175 22.040374968243697 22.319746633359316 3001200
206 2025-01-30 22.529273986816406 22.748779072034377 22.09026191331669 22.160104353928602 4752600
207 2025-01-31 22.389589309692383 22.678936838159906 22.389589309692383 22.529274192189543 3713700
208 2025-02-03 22.489364624023438 22.649005030504533 22.21997072443768 22.39956665749485 3714800
209 2025-02-04 21.66122817993164 22.509319059364856 21.421767561573528 22.469409907837083 5416300
210 2025-02-05 21.561452865600586 21.701137740929635 21.38185693842684 21.671204452046112 4383900
211 2025-02-06 21.5414981842041 21.701138591714138 21.371880013341716 21.5614537109088 3337900
212 2025-02-07 21.21224021911621 21.641274540352512 21.062577570631504 21.5414988070081 3388700
213 2025-02-10 21.331968307495117 21.401812648825373 21.12244099269549 21.142396518789848 2999200
214 2025-02-11 21.112462997436523 21.50158623667806 21.07255384875047 21.411788273304833 3318500
215 2025-02-12 20.982757568359375 21.471656573125124 20.713363656632172 20.972779804621645 5203000
216 2025-02-13 21.1224422454834 21.1224422454834 20.892959390978614 20.892959390978614 4015800
217 2025-02-14 21.431745529174805 21.551476791025188 20.972779815386666 21.17232938105218 4304000
218 2025-02-17 21.192283630371094 21.531519964912388 21.052598752523643 21.531519964912388 3408100
219 2025-02-18 21.202260971069336 21.27210340860149 20.96280036964608 21.27210340860149 3890100
220 2025-02-19 21.142396926879883 21.31201509582847 21.012687907826624 21.102485873920802 2849000
221 2025-02-20 20.882980346679688 21.272103589417117 20.663473366211427 21.23219444037252 3040600
222 2025-02-21 20.882980346679688 21.01268745990426 20.60360869111268 20.843069294571382 3821000
223 2025-02-24 20.892959594726562 21.0226667171704 20.743296944810186 20.902937358462832 2453900
224 2025-02-25 20.783205032348633 21.092508080077728 20.783205032348633 20.89295852476311 2980300
225 2025-02-26 20.463924407958984 20.94284562875678 20.204508270927573 20.763249695191664 7480100
226 2025-02-27 20.513811111450195 20.713362569604758 20.334215179723834 20.463924198443426 4060500
227 2025-02-28 19.725587844848633 20.563700966543166 19.725587844848633 20.50383438423367 8448500
228 2025-03-05 19.615833282470703 20.44396859550452 19.615833282470703 20.054845346929515 5480300
229 2025-03-06 19.93000030517578 19.969999313354492 19.56999969482422 19.75 7052000
230 2025-03-07 19.90999984741211 20.139999389648438 19.690000534057617 19.799999237060547 3407900
231 2025-03-10 19.81999969482422 19.950000762939453 19.530000686645508 19.899999618530273 4071500
232 2025-03-11 19.40999984741211 19.829999923706055 19.40999984741211 19.81999969482422 3440600
233 2025-03-12 19.149999618530273 19.520000457763672 19.040000915527344 19.510000228881836 6903700
234 2025-03-13 19.43000030517578 19.43000030517578 19.100000381469727 19.15999984741211 3395900
235 2025-03-14 19.59000015258789 19.709999084472656 19.329999923706055 19.450000762939453 3103300
236 2025-03-17 19.84000015258789 20.0 19.6200008392334 19.709999084472656 3818400
237 2025-03-18 19.889999389648438 20.0 19.68000030517578 19.940000534057617 4093400
238 2025-03-19 19.899999618530273 20.200000762939453 19.81999969482422 20.0 3521100
239 2025-03-20 19.860000610351562 20.0 19.75 19.93000030517578 3579500
240 2025-03-21 19.56999969482422 19.920000076293945 19.450000762939453 19.899999618530273 8542200
241 2025-03-24 19.350000381469727 19.59000015258789 19.280000686645508 19.530000686645508 3634600
242 2025-03-25 19.110000610351562 19.469999313354492 19.059999465942383 19.450000762939453 5670600
243 2025-03-26 19.139999389648438 19.280000686645508 19.010000228881836 19.059999465942383 4466900
244 2025-03-27 19.190000534057617 19.350000381469727 19.139999389648438 19.329999923706055 4092800
245 2025-03-28 19.010000228881836 19.450000762939453 19.010000228881836 19.25 4856400
246 2025-03-31 18.65999984741211 19.139999389648438 18.65999984741211 18.969999313354492 7784000
247 2025-04-01 18.729999542236328 19.079999923706055 18.68000030517578 18.700000762939453 4579100
248 2025-04-02 18.850000381469727 19.0 18.739999771118164 18.81999969482422 5587400
249 2025-04-03 18.540000915527344 18.81999969482422 18.40999984741211 18.670000076293945 6286600
250 2025-04-04 18.549999237060547 18.670000076293945 18.18000030517578 18.5 6802600
251 2025-04-07 18.110000610351562 18.709999084472656 18.079999923706055 18.450000762939453 7195700
252 2025-04-08 18.139999389648438 18.489999771118164 18.0 18.290000915527344 5867100
253 2025-04-09 18.639999389648438 18.81999969482422 18.040000915527344 18.139999389648438 7243900
254 2025-04-10 18.209999084472656 18.68000030517578 17.989999771118164 18.639999389648438 5632400
255 2025-04-11 18.09000015258789 18.34000015258789 17.8799991607666 18.299999237060547 6870800