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

feat: add new stock price data files for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 21:27:14 -03:00
parent c2905441c6
commit 9ab71f4c21
470 changed files with 122561 additions and 496 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/CMIG4.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,8.76841926574707,8.871014271803093,8.72054159625426,8.836815936451085,18720520
2024-04-17,8.809456825256348,8.884692311285457,8.665823823999354,8.802617158529824,16712410
2024-04-18,8.932570457458496,8.946249791645217,8.768419295180536,8.8094572977407,18049590
2024-04-19,8.966768264770508,9.048844265056447,8.864173264413083,8.898372445828203,30861090
2024-04-22,8.877854347229004,9.0146468469664,8.80945767337894,9.0146468469664,15068820
2024-04-23,8.802617073059082,8.843654225057117,8.720541073137733,8.829975739699533,10570690
2024-04-24,8.761578559875488,8.850494221248578,8.70686122979974,8.802616557432298,11183640
2024-04-25,8.624786376953125,8.836815190269137,8.617946710460265,8.768418525340545,15410460
2024-04-26,8.61110782623291,8.741060653440018,8.597428492004509,8.693183831603312,10618790
2024-04-29,8.679503440856934,8.754739777305321,8.61794728627093,8.631626620170637,11585080
2024-04-30,8.90811538696289,9.090471711919728,8.725758192462505,9.054000446928361,16960600
2024-05-02,9.473421096801758,9.555480796658365,8.981058549944073,9.01752981750599,28886500
2024-05-03,9.59195327758789,9.765191587330829,9.519009870305789,9.537245939512223,18048800
2024-05-06,9.509892463684082,9.69224880339818,9.509892463684082,9.59195303394133,12790100
2024-05-07,9.409594535827637,9.573715653862047,9.172531761442206,9.5281263577921,16704300
2024-05-08,9.482538223266602,9.528127524920919,9.318417954672107,9.391360489501572,10796800
2024-05-09,9.373124122619629,9.4551846890762,9.245475125503699,9.418713422822565,12610100
2024-05-10,9.236357688903809,9.418714031965635,9.190768385752444,9.40047883243127,12130800
2024-05-13,9.272829055786133,9.409596097146,9.190768483152755,9.236357786787257,18695300
2024-05-14,9.418712615966797,9.473419945432521,9.281945596617737,9.300180793410643,16524000
2024-05-15,9.55548095703125,9.582835060319487,9.318418148671887,9.39136068501994,9072300
2024-05-16,9.418712615966797,9.683129491040214,9.409594582798592,9.58283373482047,13532100
2024-05-17,9.473421096801758,9.519009529096449,9.354889259839625,9.42783179496346,16055300
2024-05-20,9.57371711730957,9.57371711730957,9.446067242709736,9.473421346259178,11222100
2024-05-21,9.765190124511719,9.911075178135158,9.564597741007734,9.59195184071976,14292800
2024-05-22,9.528127670288086,9.856369951572159,9.519009635909391,9.792544580464913,13767800
2024-05-23,9.464303016662598,9.528127517200765,9.41871371504522,9.519009482968569,7616500
2024-05-24,9.464303016662598,9.564598784585947,9.41871371504522,9.519009482968569,6981900
2024-05-27,9.473421096801758,9.491656295810913,9.354889259839625,9.473421096801758,4245400
2024-05-28,9.30929946899414,9.546363130465714,9.245474971499318,9.537245096668293,8671000
2024-05-29,9.209003448486328,9.30018117528168,9.14517808323169,9.281945977740024,14913300
2024-05-31,9.072236061096191,9.227239161810516,9.026646760378403,9.209003963249552,31023300
2024-06-03,9.272829055786133,9.318418359420637,9.081354676156131,9.090472710791762,10681100
2024-06-04,9.345770835876465,9.373124068021465,9.227239003856706,9.263710269897896,12911300
2024-06-05,9.39136028289795,9.473420850161721,9.29106364755619,9.345770982246567,13020700
2024-06-06,9.51900863647461,9.573715967459242,9.373123579906956,9.391359646749676,9855200
2024-06-07,9.281947135925293,9.509892785671642,9.281947135925293,9.455185447133314,15529100
2024-06-10,9.254592895507812,9.291064164148038,9.163415158679063,9.272828964599743,7718900
2024-06-11,9.336652755737305,9.427831355160473,9.254592190165168,9.291063456025721,9066700
2024-06-12,9.090471267700195,9.382241373373352,9.081353234512033,9.345770110164207,16336500
2024-06-13,9.245475769042969,9.300182237459522,9.081354624706035,9.117825893498283,10547500
2024-06-14,9.126943588256836,9.26371062374958,9.063118218089098,9.227239356315275,11058500
2024-06-17,9.181650161743164,9.236357498304603,9.126943694725343,9.136061729076184,9044600
2024-06-18,9.218120574951172,9.254591839429517,9.163414113005421,9.17253214651089,6925500
2024-06-19,9.30018138885498,9.30018138885498,9.19076759246181,9.236356891678188,5748400
2024-06-20,9.345770835876465,9.455184634000034,9.309299569835275,9.345770835876465,11328100
2024-06-21,9.58283519744873,9.619306466144657,9.345771516153391,9.345771516153391,19016400
2024-06-24,9.59195327758789,9.6375417115167,9.46430340177376,9.491656636039774,11635400
2024-06-25,9.59195327758789,9.728720318461598,9.519009870305789,9.610188477250686,13070200
2024-06-26,9.427830696105957,9.55547968292278,9.28194564286187,9.546362519252655,9020600
2024-06-27,9.154296875,9.482538283828985,9.117825607352335,9.482538283828985,20640800
2024-06-28,9.017529487609863,9.154296518577683,8.971940187439397,9.154296518577683,21591000
2024-07-01,9.30018138885498,9.318417456358954,8.962821965923485,9.026646463100278,19535200
2024-07-02,9.190768241882324,9.345771348444403,9.099589637006883,9.300182046006682,12208400
2024-07-03,9.446065902709961,9.500773232504542,9.22723832261865,9.236356355841666,10176900
2024-07-04,9.455184936523438,9.646659306751895,9.446066902335511,9.464302970711364,6542800
2024-07-05,9.455184936523438,9.537245505127576,9.3731243679193,9.455184936523438,10450100
2024-07-08,9.610188484191895,9.701367091202648,9.43695017432383,9.500774677505174,9612700
2024-07-09,9.58283519744873,9.719602237672545,9.537245894192914,9.610188431584765,9149700
2024-07-10,9.537245750427246,9.610188286719554,9.327535306429146,9.564598984150956,12515400
2024-07-11,9.756072044372559,9.774308110759575,9.54636249818291,9.555479661832912,9629100
2024-07-12,9.737836837768555,9.765190067778155,9.692247541390216,9.756072034593787,11890300
2024-07-15,9.774308204650879,9.829014665250421,9.719600874507822,9.756072138088689,7381900
2024-07-16,9.911076545715332,9.984019082592031,9.783426671409297,9.792544705904792,8699600
2024-07-17,10.193729400634766,10.312261238961172,9.965783758363282,9.984018957582318,15296400
2024-07-18,9.96578311920166,10.175492679260637,9.929311853559074,10.09343211417893,16487100
2024-07-19,9.619306564331055,10.075197862455337,9.59195332991582,10.038726593387139,17330700
2024-07-22,9.856369972229004,9.91107643952859,9.573716992702407,9.591953061498016,8870200
2024-07-23,9.737836837768555,9.892839923728802,9.701365574574584,9.856368660534834,8200600
2024-07-24,9.701366424560547,9.765190923356107,9.619305857798496,9.73783769094995,10734300
2024-07-25,9.692248344421387,9.810780177008375,9.64665904426584,9.674012276541738,8324100
2024-07-26,9.82901668548584,9.892842062028524,9.692249636332656,9.692249636332656,7694500
2024-07-29,9.974900245666504,10.02048954493292,9.792543918144398,9.838133217410816,8140500
2024-07-30,9.911076545715332,10.093432887907078,9.911076545715332,9.984019082592031,10072000
2024-07-31,9.901958465576172,10.056961573110566,9.765191426948705,9.892841300666332,20745900
2024-08-01,9.892840385437012,9.974900079295619,9.847251086930976,9.892840385437012,8213900
2024-08-02,9.737836837768555,10.029606943320315,9.737836837768555,9.911075120554036,8929800
2024-08-05,9.7925443649292,9.82901563209762,9.455184926235392,9.519009426394232,15126900
2024-08-06,9.80166244506836,9.965783582867644,9.80166244506836,9.80166244506836,10712200
2024-08-07,9.847251892089844,9.96578373007985,9.829015823378944,9.856369926445295,9005200
2024-08-08,9.756072044372559,9.883721900451153,9.746954011179051,9.847250637220627,8596100
2024-08-09,9.901958465576172,9.938429733846403,9.737838193131939,9.83813396348917,9630500
2024-08-12,10.029607772827148,10.029607772827148,9.929312008134564,9.956665240406437,7508100
2024-08-13,10.120787620544434,10.193730161955546,10.066080279714257,10.102551550419813,7910500
2024-08-14,10.914037704467773,11.00521544056111,10.549324151463551,10.58579541980961,26039000
2024-08-15,10.494617462158203,10.904919439775153,10.467263359318427,10.86844817219906,26302900
2024-08-16,10.5949125289917,10.69520829079828,10.521969998669903,10.576677331183026,17185000
2024-08-19,10.804624557495117,10.841095828062493,10.494618322900584,10.649621440197851,25579300
2024-08-20,10.850212097167969,10.968743934105479,10.731681129774067,10.850212097167969,18451600
2024-08-21,10.9231538772583,11.005214440969368,10.8228581158023,10.904918679513367,17221100
2024-08-22,10.941390037536621,11.096393132631874,10.886682704749774,10.968743269158267,15422000
2024-08-23,10.950508117675781,11.105511213428068,10.914036852177807,11.032568682432116,21802000
2024-08-26,10.937536239624023,10.994602045184918,10.67123126341033,10.899492671593496,15075100
2024-08-27,10.73780632019043,10.96606770795521,10.680740519734172,10.937535261242145,13784000
2024-08-28,10.985090255737305,11.080198716491779,10.709274177598072,10.747317743305892,13844800
2024-08-29,11.032645225524902,11.051666555356647,10.918513618413732,10.956558092137573,10061800
2024-08-30,11.061177253723145,11.10873193704181,10.918513203767146,10.985090123225335,24960400
2024-09-02,11.118242263793945,11.127753381962693,10.966068001214582,11.06117736884176,6052400
2024-09-03,11.051666259765625,11.203840522470188,11.013622694089484,11.165796956794047,10662200
2024-09-04,11.36552619934082,11.432103121280527,11.099221232672523,11.108732351096792,14841900
2024-09-05,11.327482223510742,11.45112403746961,11.222862645713306,11.36552578880346,14362300
2024-09-06,11.260907173156738,11.422592566222994,11.260907173156738,11.327483191349824,10298300
2024-09-09,11.270418167114258,11.432103558388182,11.232374598992758,11.260907048326331,8020200
2024-09-10,11.213351249694824,11.336993060589066,11.194329921035006,11.241883696199611,7810900
2024-09-11,11.184819221496582,11.317971248185488,11.184819221496582,11.23237390546983,8212100
2024-09-12,11.127753257751465,11.175307941034234,11.061177245373672,11.165796822971652,9435800
2024-09-13,11.194330215454102,11.289438675314857,11.146775532008652,11.175307979263865,5430100
2024-09-16,11.165797233581543,11.308461288676167,11.165797233581543,11.222863037025428,4934400
2024-09-17,11.146775245666504,11.175307692188765,11.013622316845751,11.165796574337971,7261600
2024-09-18,11.137264251708984,11.289438510894023,11.089709568956128,11.175307816505244,9428800
2024-09-19,11.042155265808105,11.241884214612238,11.032645054554699,11.241884214612238,11185100
2024-09-20,11.004112243652344,11.089710498375377,10.899492658452084,11.051666930390718,23942200
2024-09-23,10.966068267822266,11.061177637761748,10.909003371482715,10.93753581965249,7750700
2024-09-24,10.932491302490234,11.115825742034868,10.88424534891454,11.09652699251858,14215400
2024-09-25,10.942140579223633,11.08687751843907,10.884245251408446,10.942140579223633,12275400
2024-09-26,11.057930946350098,11.10617690224975,10.893895248420323,10.922842453874086,11091100
2024-09-27,10.92284107208252,11.077227375258746,10.864946668498911,11.057929547469193,11375100
2024-09-30,11.00003433227539,11.096526232820686,10.893893977847537,10.92284117992514,7917600
2024-10-01,11.019332885742188,11.24126296477358,10.980736310249121,11.057929461235252,9904900
2024-10-02,11.00003433227539,11.18336875926846,11.00003433227539,11.12547343489829,8115800
2024-10-03,10.845648765563965,10.971087876722333,10.807052186762546,10.951790047429135,11869200
2024-10-04,10.768455505371094,10.845648662238519,10.720209552275199,10.807052083804805,8068800
2024-10-07,10.797402381896973,10.92284148805851,10.739507976108564,10.826350505006165,8337700
2024-10-08,10.768455505371094,10.807052083804805,10.72985892693738,10.75880613070891,10417200
2024-10-09,10.652665138244629,10.807051442822601,10.652665138244629,10.739507664623478,9043700
2024-10-10,10.729859352111816,10.778105307119475,10.652666192185585,10.662315567230127,8725800
2024-10-11,10.633367538452148,10.758805723452198,10.54652501020982,10.729858520776416,12321600
2024-10-14,10.720210075378418,10.758806655695489,10.594770959294172,10.633368459826304,17462100
2024-10-15,10.700911521911621,10.81670125503508,10.671964318684507,10.720209350658031,12986800
2024-10-16,10.758806228637695,10.835999386207748,10.643016492282616,10.739508399352694,13196600
2024-10-17,10.710561752319336,10.768456163400156,10.614069840231204,10.69126300181568,7091500
2024-10-18,10.652665138244629,10.807051442822601,10.565822611865778,10.778104240767972,18503600
2024-10-21,10.729859352111816,10.7491581022009,10.614069612222469,10.662315567230127,7216700
2024-10-22,10.671963691711426,10.720208720850575,10.536875217562946,10.671963691711426,10482600
2024-10-23,10.671963691711426,10.671963691711426,10.575471793003233,10.64301556997,9181200
2024-10-24,10.826351165771484,10.826351165771484,10.62371889271481,10.662315472334413,8443800
2024-10-25,10.758806228637695,10.855298135707773,10.662315241782641,10.82635093167276,11764900
2024-10-28,10.89389419555664,10.922841398212741,10.807051667373363,10.816701041663723,9341600
2024-10-29,10.971087455749512,11.009684033069936,10.893894301108661,10.932490878429086,6276700
2024-10-30,10.98073673248291,11.096526463414481,10.922841406909635,10.990386106780953,11176700
2024-10-31,10.971087455749512,11.067579359158069,10.855297723788235,10.951789627196794,14369900
2024-11-01,10.961438179016113,11.086877286478723,10.961438179016113,10.971087553485928,11858700
2024-11-04,11.212316513061523,11.221965887633853,11.048280826191926,11.096526778838573,8803200
2024-11-05,11.183369636535645,11.221966215738437,11.07722835356669,11.193019011390101,9562700
2024-11-06,11.028982162475586,11.135122514092412,10.864946488021895,11.067578737628518,9938100
2024-11-07,10.971087455749512,11.22196566843977,10.884244926724808,10.971087455749512,9468900
2024-11-08,10.89389419555664,10.94214014679346,10.729858513480444,10.89389419555664,13682100
2024-11-11,11.106176376342773,11.13512358042581,10.864947528482409,10.903544107331467,9303700
2024-11-12,10.961438179016113,11.164070441807251,10.913193147097031,11.115825409888169,12829200
2024-11-13,11.086877822875977,11.154422527217587,10.90354430015456,10.961438709344463,13955500
2024-11-14,11.665826797485352,12.11933727231825,10.93249090631194,11.154421916631653,49323000
2024-11-18,11.183369636535645,11.752669869938103,11.048281149218356,11.656177961823605,26359900
2024-11-19,11.530738830566406,11.530738830566406,11.21231682260862,11.260562776587232,13518300
2024-11-21,11.183369636535645,11.569335428563566,11.183369636535645,11.521089474506317,18387500
2024-11-22,11.289509773254395,11.36670293011444,11.09652688110428,11.270211944146892,15342700
2024-11-25,11.357053756713867,11.366702210549319,11.086876804592148,11.299158432626369,29171700
2024-11-26,11.61758041381836,11.646527615752756,11.299158431895115,11.357053755978868,12127400
2024-11-27,11.453545570373535,11.733370996701565,11.453545570373535,11.646528464355793,11535300
2024-11-28,11.067580223083496,11.501791981886209,11.000035517339029,11.46319540155297,13851300
2024-11-29,11.482492446899414,11.492141821377052,10.961438187901953,11.144772622117078,21434700
2024-12-02,11.241263389587402,11.550036925415606,11.15442178160742,11.463194397220642,16776100
2024-12-03,11.164071083068848,11.34740552766604,11.125474503187606,11.212317037974165,10603200
2024-12-04,11.028982162475586,11.154421261776346,10.961437465796752,11.154421261776346,12788800
2024-12-05,11.270211219787598,11.28950904765479,11.00003426792724,11.096526167908076,12440600
2024-12-06,11.096527099609375,11.250913416369535,11.096527099609375,11.231615586882032,9680300
2024-12-09,11.221965789794922,11.270211742020937,11.106176056581488,11.144772634319299,9482400
2024-12-10,11.2509126663208,11.36670239617173,11.173719513086848,11.270211414736776,7600200
2024-12-11,11.40530014038086,11.472844846536537,11.038632164875281,11.250913818108,14248800
2024-12-12,11.096527099609375,11.308808745262112,10.990386736890523,11.289509995559575,14683800
2024-12-13,11.019332885742188,11.144771986148388,10.971086936322118,11.096526036728319,8110700
2024-12-16,10.990386009216309,11.154421689966922,10.942140058369368,11.106175739119982,12745800
2024-12-17,11.077228546142578,11.260562990704358,10.961438806521215,11.05793071631321,20648500
2024-12-18,10.758806228637695,11.048281029632907,10.671964616532653,11.048281029632907,18259200
2024-12-19,10.903543472290039,10.951789423095189,10.75880561987459,10.80705157067974,10988400
2024-12-20,11.135123252868652,11.202667033813839,10.855297834390734,10.874596583355075,26138300
2024-12-23,10.710561752319336,11.106176935493542,10.710561752319336,11.086878184989887,13931300
2024-12-26,10.853779792785645,10.88324680544549,10.588573868628703,10.706442856007529,16475500
2024-12-27,10.84395694732666,11.001115594329457,10.804667285575961,10.873423959454827,10383000
2024-12-30,10.912713050842285,10.912713050842285,10.775199710271815,10.883246040254239,11527700
2025-01-02,10.883246421813965,10.912713433435107,10.72608777751533,10.902891720721,14137800
2025-01-03,10.64750862121582,10.81448991756894,10.411770651095921,10.794844618355903,25034200
2025-01-06,10.657331466674805,10.81449011630955,10.598396504692055,10.745732504539767,16343700
2025-01-07,10.912713050842285,10.94218099816971,10.657330731180252,10.755554412053533,12298800
2025-01-08,10.64750862121582,10.89306924094224,10.549283998629484,10.863602228862108,13693800
2025-01-09,10.568928718566895,10.657330686701462,10.490349399500472,10.647508037633317,11972600
2025-01-10,10.284078598022461,10.49034954767011,10.19567662863927,10.480526898463227,15657100
2025-01-13,10.303723335266113,10.500171642867391,10.234966661790521,10.293900685701194,17354900
2025-01-14,10.244789123535156,10.352835456550164,10.195676813350369,10.303723146365376,12434600
2025-01-15,10.401947975158691,10.470704648751427,10.244789328809912,10.362658313571497,12001900
2025-01-16,10.097452163696289,10.421592098540648,10.077807801722988,10.401947736567347,11667600
2025-01-17,10.274255752563477,10.39212473057648,10.05816215783662,10.107274466193546,17814800
2025-01-20,10.392125129699707,10.441237439942856,10.21532118752013,10.293900509213408,5075900
2025-01-21,10.421591758728027,10.48052671620506,10.038517813715105,10.097451834452768,16785500
2025-01-22,10.343012809753418,10.480527090957349,10.293900499556342,10.460881792182757,11224000
2025-01-23,10.392125129699707,10.460881801996473,10.303723158609918,10.32336845740294,12055700
2025-01-24,10.313546180725098,10.372481142494594,10.254611218955601,10.343013193240127,7921600
2025-01-27,10.559106826782227,10.568929476554839,10.31354620290357,10.343013215481966,9001700
2025-01-28,10.588573455810547,10.63768576615517,10.500171484538106,10.559106444299536,7983300
2025-01-29,10.490349769592285,10.676975424774211,10.480527120177603,10.66715277535953,6828100
2025-01-30,10.72608757019043,10.804666890820885,10.509993970086983,10.539460981138555,8830600
2025-01-31,10.765377044677734,10.93235833231993,10.72608738504071,10.72608738504071,13621500
2025-02-03,10.991292953491211,11.089517576316174,10.706442671386132,10.745732333168231,14450200
2025-02-04,10.902892112731934,11.050228112874482,10.863602450244624,10.991293150773796,11445400
2025-02-05,10.87342357635498,11.030582217820657,10.834133915988561,10.95200289708782,9932300
2025-02-06,10.765377044677734,10.902891321777007,10.696620374497787,10.853779013045882,9937000
2025-02-07,10.775199890136719,10.863601860115885,10.686797920157552,10.785021602670431,10002500
2025-02-10,10.834134101867676,10.86360205020261,10.657331095555111,10.785021791382194,11966400
2025-02-11,10.932358741760254,11.020760713439246,10.804667108972756,10.863602069005221,8756200
2025-02-12,10.853779792785645,10.961826130364708,10.706442856007529,10.824312780125798,13193100
2025-02-13,10.89306926727295,10.89306926727295,10.755554982667563,10.82431259333997,6205200
2025-02-14,11.177919387817383,11.227031698519434,10.92253612155825,10.932358771046543,9518700
2025-02-17,11.197564125061035,11.305611399571934,11.148452749453659,11.187742411983226,4448900
2025-02-18,11.197564125061035,11.29578874975468,11.10916308692409,11.197564125061035,10165500
2025-02-19,11.089517593383789,11.177919566714428,11.02076091934415,11.099340243029289,12433300
2025-02-20,11.001115798950195,11.089517773718402,10.912713824181989,11.06987341084738,9766600
2025-02-21,11.050228118896484,11.177919756234688,10.95200349425496,11.050228118896484,11278400
2025-02-24,10.991292953491211,11.089517576316174,10.922536279557393,11.050227914534075,8076300
2025-02-25,11.187742233276367,11.276143270001244,11.010938286347754,11.030582648929027,8847500
2025-02-26,11.089517593383789,11.266321540045066,11.05022793154122,11.246676240754066,8179500
2025-02-27,11.060050010681152,11.13862933031297,10.971648041910512,11.060050010681152,12432700
2025-02-28,10.932358741760254,11.138629696764765,10.853779419543242,11.001115414515288,18859800
2025-03-05,10.961825370788574,11.089516999119045,10.80466673184011,11.069872637620177,10701900
2025-03-06,11.11898422241211,11.128806871719114,10.765377278014553,10.981470879071646,11094200
2025-03-07,11.158273696899414,11.246675665710047,10.952002748587727,11.030582068255095,7632900
2025-03-10,10.942181587219238,10.97164859939358,10.73591062851999,10.97164859939358,19021400
2025-03-11,10.971648216247559,11.00111522739287,10.863601884221824,10.942181205102248,9029800
2025-03-12,11.010937690734863,11.060049999640569,10.873423413146766,10.96182538182916,8019000
2025-03-13,11.050228118896484,11.089517781405204,10.785022194408034,11.030582819272402,15238600
2025-03-14,10.785021781921387,11.148452317151504,10.618041425200278,11.118984368842419,28449400
2025-03-17,10.991292953491211,11.020760902382357,10.686798308864796,10.804667294211095,16639200
2025-03-18,11.128807067871094,11.14845236683136,10.912713463005218,10.991292785367461,14519800
2025-03-19,11.285965919494629,11.354723530376644,11.089517609987647,11.138629921549251,16851200
2025-03-20,11.148452758789062,11.354723721426886,11.030582834362209,11.325255771950449,13535400
2025-03-21,10.608219146728516,11.25649904436791,10.460882210249009,11.069873382247865,56803000
2025-03-24,10.549283981323242,10.80466725023722,10.549283981323242,10.69662091496104,15315400
2025-03-25,10.460882186889648,10.61804177279807,10.460882186889648,10.598396473282227,14784100
2025-03-26,10.460000038146973,10.65999984741211,10.369999885559082,10.649999618530273,14261900
2025-03-27,10.420000076293945,10.550000190734863,10.390000343322754,10.5,10294000
2025-03-28,10.359999656677246,10.449999809265137,10.319999694824219,10.420000076293945,10400000
2025-03-31,10.260000228881836,10.399999618530273,10.239999771118164,10.359999656677246,12755600
2025-04-01,10.09000015258789,10.180000305175781,9.960000038146973,10.180000305175781,25797700
2025-04-02,10.09000015258789,10.25,10.010000228881836,10.100000381469727,17399500
2025-04-03,10.149999618530273,10.289999961853027,10.050000190734863,10.09000015258789,17542000
2025-04-04,10.0,10.130000114440918,9.949999809265137,10.130000114440918,18449800
2025-04-07,10.0,10.15999984741211,9.8100004196167,9.970000267028809,21486300
2025-04-08,10.010000228881836,10.09000015258789,9.9399995803833,10.029999732971191,17035600
2025-04-09,10.149999618530273,10.350000381469727,9.890000343322754,9.989999771118164,24793600
2025-04-10,10.050000190734863,10.149999618530273,9.920000076293945,10.140000343322754,15010900
2025-04-11,10.109999656677246,10.210000038146973,9.989999771118164,10.119999885559082,13846300
1 Date Close High Low Open Volume
2 2024-04-16 8.76841926574707 8.871014271803093 8.72054159625426 8.836815936451085 18720520
3 2024-04-17 8.809456825256348 8.884692311285457 8.665823823999354 8.802617158529824 16712410
4 2024-04-18 8.932570457458496 8.946249791645217 8.768419295180536 8.8094572977407 18049590
5 2024-04-19 8.966768264770508 9.048844265056447 8.864173264413083 8.898372445828203 30861090
6 2024-04-22 8.877854347229004 9.0146468469664 8.80945767337894 9.0146468469664 15068820
7 2024-04-23 8.802617073059082 8.843654225057117 8.720541073137733 8.829975739699533 10570690
8 2024-04-24 8.761578559875488 8.850494221248578 8.70686122979974 8.802616557432298 11183640
9 2024-04-25 8.624786376953125 8.836815190269137 8.617946710460265 8.768418525340545 15410460
10 2024-04-26 8.61110782623291 8.741060653440018 8.597428492004509 8.693183831603312 10618790
11 2024-04-29 8.679503440856934 8.754739777305321 8.61794728627093 8.631626620170637 11585080
12 2024-04-30 8.90811538696289 9.090471711919728 8.725758192462505 9.054000446928361 16960600
13 2024-05-02 9.473421096801758 9.555480796658365 8.981058549944073 9.01752981750599 28886500
14 2024-05-03 9.59195327758789 9.765191587330829 9.519009870305789 9.537245939512223 18048800
15 2024-05-06 9.509892463684082 9.69224880339818 9.509892463684082 9.59195303394133 12790100
16 2024-05-07 9.409594535827637 9.573715653862047 9.172531761442206 9.5281263577921 16704300
17 2024-05-08 9.482538223266602 9.528127524920919 9.318417954672107 9.391360489501572 10796800
18 2024-05-09 9.373124122619629 9.4551846890762 9.245475125503699 9.418713422822565 12610100
19 2024-05-10 9.236357688903809 9.418714031965635 9.190768385752444 9.40047883243127 12130800
20 2024-05-13 9.272829055786133 9.409596097146 9.190768483152755 9.236357786787257 18695300
21 2024-05-14 9.418712615966797 9.473419945432521 9.281945596617737 9.300180793410643 16524000
22 2024-05-15 9.55548095703125 9.582835060319487 9.318418148671887 9.39136068501994 9072300
23 2024-05-16 9.418712615966797 9.683129491040214 9.409594582798592 9.58283373482047 13532100
24 2024-05-17 9.473421096801758 9.519009529096449 9.354889259839625 9.42783179496346 16055300
25 2024-05-20 9.57371711730957 9.57371711730957 9.446067242709736 9.473421346259178 11222100
26 2024-05-21 9.765190124511719 9.911075178135158 9.564597741007734 9.59195184071976 14292800
27 2024-05-22 9.528127670288086 9.856369951572159 9.519009635909391 9.792544580464913 13767800
28 2024-05-23 9.464303016662598 9.528127517200765 9.41871371504522 9.519009482968569 7616500
29 2024-05-24 9.464303016662598 9.564598784585947 9.41871371504522 9.519009482968569 6981900
30 2024-05-27 9.473421096801758 9.491656295810913 9.354889259839625 9.473421096801758 4245400
31 2024-05-28 9.30929946899414 9.546363130465714 9.245474971499318 9.537245096668293 8671000
32 2024-05-29 9.209003448486328 9.30018117528168 9.14517808323169 9.281945977740024 14913300
33 2024-05-31 9.072236061096191 9.227239161810516 9.026646760378403 9.209003963249552 31023300
34 2024-06-03 9.272829055786133 9.318418359420637 9.081354676156131 9.090472710791762 10681100
35 2024-06-04 9.345770835876465 9.373124068021465 9.227239003856706 9.263710269897896 12911300
36 2024-06-05 9.39136028289795 9.473420850161721 9.29106364755619 9.345770982246567 13020700
37 2024-06-06 9.51900863647461 9.573715967459242 9.373123579906956 9.391359646749676 9855200
38 2024-06-07 9.281947135925293 9.509892785671642 9.281947135925293 9.455185447133314 15529100
39 2024-06-10 9.254592895507812 9.291064164148038 9.163415158679063 9.272828964599743 7718900
40 2024-06-11 9.336652755737305 9.427831355160473 9.254592190165168 9.291063456025721 9066700
41 2024-06-12 9.090471267700195 9.382241373373352 9.081353234512033 9.345770110164207 16336500
42 2024-06-13 9.245475769042969 9.300182237459522 9.081354624706035 9.117825893498283 10547500
43 2024-06-14 9.126943588256836 9.26371062374958 9.063118218089098 9.227239356315275 11058500
44 2024-06-17 9.181650161743164 9.236357498304603 9.126943694725343 9.136061729076184 9044600
45 2024-06-18 9.218120574951172 9.254591839429517 9.163414113005421 9.17253214651089 6925500
46 2024-06-19 9.30018138885498 9.30018138885498 9.19076759246181 9.236356891678188 5748400
47 2024-06-20 9.345770835876465 9.455184634000034 9.309299569835275 9.345770835876465 11328100
48 2024-06-21 9.58283519744873 9.619306466144657 9.345771516153391 9.345771516153391 19016400
49 2024-06-24 9.59195327758789 9.6375417115167 9.46430340177376 9.491656636039774 11635400
50 2024-06-25 9.59195327758789 9.728720318461598 9.519009870305789 9.610188477250686 13070200
51 2024-06-26 9.427830696105957 9.55547968292278 9.28194564286187 9.546362519252655 9020600
52 2024-06-27 9.154296875 9.482538283828985 9.117825607352335 9.482538283828985 20640800
53 2024-06-28 9.017529487609863 9.154296518577683 8.971940187439397 9.154296518577683 21591000
54 2024-07-01 9.30018138885498 9.318417456358954 8.962821965923485 9.026646463100278 19535200
55 2024-07-02 9.190768241882324 9.345771348444403 9.099589637006883 9.300182046006682 12208400
56 2024-07-03 9.446065902709961 9.500773232504542 9.22723832261865 9.236356355841666 10176900
57 2024-07-04 9.455184936523438 9.646659306751895 9.446066902335511 9.464302970711364 6542800
58 2024-07-05 9.455184936523438 9.537245505127576 9.3731243679193 9.455184936523438 10450100
59 2024-07-08 9.610188484191895 9.701367091202648 9.43695017432383 9.500774677505174 9612700
60 2024-07-09 9.58283519744873 9.719602237672545 9.537245894192914 9.610188431584765 9149700
61 2024-07-10 9.537245750427246 9.610188286719554 9.327535306429146 9.564598984150956 12515400
62 2024-07-11 9.756072044372559 9.774308110759575 9.54636249818291 9.555479661832912 9629100
63 2024-07-12 9.737836837768555 9.765190067778155 9.692247541390216 9.756072034593787 11890300
64 2024-07-15 9.774308204650879 9.829014665250421 9.719600874507822 9.756072138088689 7381900
65 2024-07-16 9.911076545715332 9.984019082592031 9.783426671409297 9.792544705904792 8699600
66 2024-07-17 10.193729400634766 10.312261238961172 9.965783758363282 9.984018957582318 15296400
67 2024-07-18 9.96578311920166 10.175492679260637 9.929311853559074 10.09343211417893 16487100
68 2024-07-19 9.619306564331055 10.075197862455337 9.59195332991582 10.038726593387139 17330700
69 2024-07-22 9.856369972229004 9.91107643952859 9.573716992702407 9.591953061498016 8870200
70 2024-07-23 9.737836837768555 9.892839923728802 9.701365574574584 9.856368660534834 8200600
71 2024-07-24 9.701366424560547 9.765190923356107 9.619305857798496 9.73783769094995 10734300
72 2024-07-25 9.692248344421387 9.810780177008375 9.64665904426584 9.674012276541738 8324100
73 2024-07-26 9.82901668548584 9.892842062028524 9.692249636332656 9.692249636332656 7694500
74 2024-07-29 9.974900245666504 10.02048954493292 9.792543918144398 9.838133217410816 8140500
75 2024-07-30 9.911076545715332 10.093432887907078 9.911076545715332 9.984019082592031 10072000
76 2024-07-31 9.901958465576172 10.056961573110566 9.765191426948705 9.892841300666332 20745900
77 2024-08-01 9.892840385437012 9.974900079295619 9.847251086930976 9.892840385437012 8213900
78 2024-08-02 9.737836837768555 10.029606943320315 9.737836837768555 9.911075120554036 8929800
79 2024-08-05 9.7925443649292 9.82901563209762 9.455184926235392 9.519009426394232 15126900
80 2024-08-06 9.80166244506836 9.965783582867644 9.80166244506836 9.80166244506836 10712200
81 2024-08-07 9.847251892089844 9.96578373007985 9.829015823378944 9.856369926445295 9005200
82 2024-08-08 9.756072044372559 9.883721900451153 9.746954011179051 9.847250637220627 8596100
83 2024-08-09 9.901958465576172 9.938429733846403 9.737838193131939 9.83813396348917 9630500
84 2024-08-12 10.029607772827148 10.029607772827148 9.929312008134564 9.956665240406437 7508100
85 2024-08-13 10.120787620544434 10.193730161955546 10.066080279714257 10.102551550419813 7910500
86 2024-08-14 10.914037704467773 11.00521544056111 10.549324151463551 10.58579541980961 26039000
87 2024-08-15 10.494617462158203 10.904919439775153 10.467263359318427 10.86844817219906 26302900
88 2024-08-16 10.5949125289917 10.69520829079828 10.521969998669903 10.576677331183026 17185000
89 2024-08-19 10.804624557495117 10.841095828062493 10.494618322900584 10.649621440197851 25579300
90 2024-08-20 10.850212097167969 10.968743934105479 10.731681129774067 10.850212097167969 18451600
91 2024-08-21 10.9231538772583 11.005214440969368 10.8228581158023 10.904918679513367 17221100
92 2024-08-22 10.941390037536621 11.096393132631874 10.886682704749774 10.968743269158267 15422000
93 2024-08-23 10.950508117675781 11.105511213428068 10.914036852177807 11.032568682432116 21802000
94 2024-08-26 10.937536239624023 10.994602045184918 10.67123126341033 10.899492671593496 15075100
95 2024-08-27 10.73780632019043 10.96606770795521 10.680740519734172 10.937535261242145 13784000
96 2024-08-28 10.985090255737305 11.080198716491779 10.709274177598072 10.747317743305892 13844800
97 2024-08-29 11.032645225524902 11.051666555356647 10.918513618413732 10.956558092137573 10061800
98 2024-08-30 11.061177253723145 11.10873193704181 10.918513203767146 10.985090123225335 24960400
99 2024-09-02 11.118242263793945 11.127753381962693 10.966068001214582 11.06117736884176 6052400
100 2024-09-03 11.051666259765625 11.203840522470188 11.013622694089484 11.165796956794047 10662200
101 2024-09-04 11.36552619934082 11.432103121280527 11.099221232672523 11.108732351096792 14841900
102 2024-09-05 11.327482223510742 11.45112403746961 11.222862645713306 11.36552578880346 14362300
103 2024-09-06 11.260907173156738 11.422592566222994 11.260907173156738 11.327483191349824 10298300
104 2024-09-09 11.270418167114258 11.432103558388182 11.232374598992758 11.260907048326331 8020200
105 2024-09-10 11.213351249694824 11.336993060589066 11.194329921035006 11.241883696199611 7810900
106 2024-09-11 11.184819221496582 11.317971248185488 11.184819221496582 11.23237390546983 8212100
107 2024-09-12 11.127753257751465 11.175307941034234 11.061177245373672 11.165796822971652 9435800
108 2024-09-13 11.194330215454102 11.289438675314857 11.146775532008652 11.175307979263865 5430100
109 2024-09-16 11.165797233581543 11.308461288676167 11.165797233581543 11.222863037025428 4934400
110 2024-09-17 11.146775245666504 11.175307692188765 11.013622316845751 11.165796574337971 7261600
111 2024-09-18 11.137264251708984 11.289438510894023 11.089709568956128 11.175307816505244 9428800
112 2024-09-19 11.042155265808105 11.241884214612238 11.032645054554699 11.241884214612238 11185100
113 2024-09-20 11.004112243652344 11.089710498375377 10.899492658452084 11.051666930390718 23942200
114 2024-09-23 10.966068267822266 11.061177637761748 10.909003371482715 10.93753581965249 7750700
115 2024-09-24 10.932491302490234 11.115825742034868 10.88424534891454 11.09652699251858 14215400
116 2024-09-25 10.942140579223633 11.08687751843907 10.884245251408446 10.942140579223633 12275400
117 2024-09-26 11.057930946350098 11.10617690224975 10.893895248420323 10.922842453874086 11091100
118 2024-09-27 10.92284107208252 11.077227375258746 10.864946668498911 11.057929547469193 11375100
119 2024-09-30 11.00003433227539 11.096526232820686 10.893893977847537 10.92284117992514 7917600
120 2024-10-01 11.019332885742188 11.24126296477358 10.980736310249121 11.057929461235252 9904900
121 2024-10-02 11.00003433227539 11.18336875926846 11.00003433227539 11.12547343489829 8115800
122 2024-10-03 10.845648765563965 10.971087876722333 10.807052186762546 10.951790047429135 11869200
123 2024-10-04 10.768455505371094 10.845648662238519 10.720209552275199 10.807052083804805 8068800
124 2024-10-07 10.797402381896973 10.92284148805851 10.739507976108564 10.826350505006165 8337700
125 2024-10-08 10.768455505371094 10.807052083804805 10.72985892693738 10.75880613070891 10417200
126 2024-10-09 10.652665138244629 10.807051442822601 10.652665138244629 10.739507664623478 9043700
127 2024-10-10 10.729859352111816 10.778105307119475 10.652666192185585 10.662315567230127 8725800
128 2024-10-11 10.633367538452148 10.758805723452198 10.54652501020982 10.729858520776416 12321600
129 2024-10-14 10.720210075378418 10.758806655695489 10.594770959294172 10.633368459826304 17462100
130 2024-10-15 10.700911521911621 10.81670125503508 10.671964318684507 10.720209350658031 12986800
131 2024-10-16 10.758806228637695 10.835999386207748 10.643016492282616 10.739508399352694 13196600
132 2024-10-17 10.710561752319336 10.768456163400156 10.614069840231204 10.69126300181568 7091500
133 2024-10-18 10.652665138244629 10.807051442822601 10.565822611865778 10.778104240767972 18503600
134 2024-10-21 10.729859352111816 10.7491581022009 10.614069612222469 10.662315567230127 7216700
135 2024-10-22 10.671963691711426 10.720208720850575 10.536875217562946 10.671963691711426 10482600
136 2024-10-23 10.671963691711426 10.671963691711426 10.575471793003233 10.64301556997 9181200
137 2024-10-24 10.826351165771484 10.826351165771484 10.62371889271481 10.662315472334413 8443800
138 2024-10-25 10.758806228637695 10.855298135707773 10.662315241782641 10.82635093167276 11764900
139 2024-10-28 10.89389419555664 10.922841398212741 10.807051667373363 10.816701041663723 9341600
140 2024-10-29 10.971087455749512 11.009684033069936 10.893894301108661 10.932490878429086 6276700
141 2024-10-30 10.98073673248291 11.096526463414481 10.922841406909635 10.990386106780953 11176700
142 2024-10-31 10.971087455749512 11.067579359158069 10.855297723788235 10.951789627196794 14369900
143 2024-11-01 10.961438179016113 11.086877286478723 10.961438179016113 10.971087553485928 11858700
144 2024-11-04 11.212316513061523 11.221965887633853 11.048280826191926 11.096526778838573 8803200
145 2024-11-05 11.183369636535645 11.221966215738437 11.07722835356669 11.193019011390101 9562700
146 2024-11-06 11.028982162475586 11.135122514092412 10.864946488021895 11.067578737628518 9938100
147 2024-11-07 10.971087455749512 11.22196566843977 10.884244926724808 10.971087455749512 9468900
148 2024-11-08 10.89389419555664 10.94214014679346 10.729858513480444 10.89389419555664 13682100
149 2024-11-11 11.106176376342773 11.13512358042581 10.864947528482409 10.903544107331467 9303700
150 2024-11-12 10.961438179016113 11.164070441807251 10.913193147097031 11.115825409888169 12829200
151 2024-11-13 11.086877822875977 11.154422527217587 10.90354430015456 10.961438709344463 13955500
152 2024-11-14 11.665826797485352 12.11933727231825 10.93249090631194 11.154421916631653 49323000
153 2024-11-18 11.183369636535645 11.752669869938103 11.048281149218356 11.656177961823605 26359900
154 2024-11-19 11.530738830566406 11.530738830566406 11.21231682260862 11.260562776587232 13518300
155 2024-11-21 11.183369636535645 11.569335428563566 11.183369636535645 11.521089474506317 18387500
156 2024-11-22 11.289509773254395 11.36670293011444 11.09652688110428 11.270211944146892 15342700
157 2024-11-25 11.357053756713867 11.366702210549319 11.086876804592148 11.299158432626369 29171700
158 2024-11-26 11.61758041381836 11.646527615752756 11.299158431895115 11.357053755978868 12127400
159 2024-11-27 11.453545570373535 11.733370996701565 11.453545570373535 11.646528464355793 11535300
160 2024-11-28 11.067580223083496 11.501791981886209 11.000035517339029 11.46319540155297 13851300
161 2024-11-29 11.482492446899414 11.492141821377052 10.961438187901953 11.144772622117078 21434700
162 2024-12-02 11.241263389587402 11.550036925415606 11.15442178160742 11.463194397220642 16776100
163 2024-12-03 11.164071083068848 11.34740552766604 11.125474503187606 11.212317037974165 10603200
164 2024-12-04 11.028982162475586 11.154421261776346 10.961437465796752 11.154421261776346 12788800
165 2024-12-05 11.270211219787598 11.28950904765479 11.00003426792724 11.096526167908076 12440600
166 2024-12-06 11.096527099609375 11.250913416369535 11.096527099609375 11.231615586882032 9680300
167 2024-12-09 11.221965789794922 11.270211742020937 11.106176056581488 11.144772634319299 9482400
168 2024-12-10 11.2509126663208 11.36670239617173 11.173719513086848 11.270211414736776 7600200
169 2024-12-11 11.40530014038086 11.472844846536537 11.038632164875281 11.250913818108 14248800
170 2024-12-12 11.096527099609375 11.308808745262112 10.990386736890523 11.289509995559575 14683800
171 2024-12-13 11.019332885742188 11.144771986148388 10.971086936322118 11.096526036728319 8110700
172 2024-12-16 10.990386009216309 11.154421689966922 10.942140058369368 11.106175739119982 12745800
173 2024-12-17 11.077228546142578 11.260562990704358 10.961438806521215 11.05793071631321 20648500
174 2024-12-18 10.758806228637695 11.048281029632907 10.671964616532653 11.048281029632907 18259200
175 2024-12-19 10.903543472290039 10.951789423095189 10.75880561987459 10.80705157067974 10988400
176 2024-12-20 11.135123252868652 11.202667033813839 10.855297834390734 10.874596583355075 26138300
177 2024-12-23 10.710561752319336 11.106176935493542 10.710561752319336 11.086878184989887 13931300
178 2024-12-26 10.853779792785645 10.88324680544549 10.588573868628703 10.706442856007529 16475500
179 2024-12-27 10.84395694732666 11.001115594329457 10.804667285575961 10.873423959454827 10383000
180 2024-12-30 10.912713050842285 10.912713050842285 10.775199710271815 10.883246040254239 11527700
181 2025-01-02 10.883246421813965 10.912713433435107 10.72608777751533 10.902891720721 14137800
182 2025-01-03 10.64750862121582 10.81448991756894 10.411770651095921 10.794844618355903 25034200
183 2025-01-06 10.657331466674805 10.81449011630955 10.598396504692055 10.745732504539767 16343700
184 2025-01-07 10.912713050842285 10.94218099816971 10.657330731180252 10.755554412053533 12298800
185 2025-01-08 10.64750862121582 10.89306924094224 10.549283998629484 10.863602228862108 13693800
186 2025-01-09 10.568928718566895 10.657330686701462 10.490349399500472 10.647508037633317 11972600
187 2025-01-10 10.284078598022461 10.49034954767011 10.19567662863927 10.480526898463227 15657100
188 2025-01-13 10.303723335266113 10.500171642867391 10.234966661790521 10.293900685701194 17354900
189 2025-01-14 10.244789123535156 10.352835456550164 10.195676813350369 10.303723146365376 12434600
190 2025-01-15 10.401947975158691 10.470704648751427 10.244789328809912 10.362658313571497 12001900
191 2025-01-16 10.097452163696289 10.421592098540648 10.077807801722988 10.401947736567347 11667600
192 2025-01-17 10.274255752563477 10.39212473057648 10.05816215783662 10.107274466193546 17814800
193 2025-01-20 10.392125129699707 10.441237439942856 10.21532118752013 10.293900509213408 5075900
194 2025-01-21 10.421591758728027 10.48052671620506 10.038517813715105 10.097451834452768 16785500
195 2025-01-22 10.343012809753418 10.480527090957349 10.293900499556342 10.460881792182757 11224000
196 2025-01-23 10.392125129699707 10.460881801996473 10.303723158609918 10.32336845740294 12055700
197 2025-01-24 10.313546180725098 10.372481142494594 10.254611218955601 10.343013193240127 7921600
198 2025-01-27 10.559106826782227 10.568929476554839 10.31354620290357 10.343013215481966 9001700
199 2025-01-28 10.588573455810547 10.63768576615517 10.500171484538106 10.559106444299536 7983300
200 2025-01-29 10.490349769592285 10.676975424774211 10.480527120177603 10.66715277535953 6828100
201 2025-01-30 10.72608757019043 10.804666890820885 10.509993970086983 10.539460981138555 8830600
202 2025-01-31 10.765377044677734 10.93235833231993 10.72608738504071 10.72608738504071 13621500
203 2025-02-03 10.991292953491211 11.089517576316174 10.706442671386132 10.745732333168231 14450200
204 2025-02-04 10.902892112731934 11.050228112874482 10.863602450244624 10.991293150773796 11445400
205 2025-02-05 10.87342357635498 11.030582217820657 10.834133915988561 10.95200289708782 9932300
206 2025-02-06 10.765377044677734 10.902891321777007 10.696620374497787 10.853779013045882 9937000
207 2025-02-07 10.775199890136719 10.863601860115885 10.686797920157552 10.785021602670431 10002500
208 2025-02-10 10.834134101867676 10.86360205020261 10.657331095555111 10.785021791382194 11966400
209 2025-02-11 10.932358741760254 11.020760713439246 10.804667108972756 10.863602069005221 8756200
210 2025-02-12 10.853779792785645 10.961826130364708 10.706442856007529 10.824312780125798 13193100
211 2025-02-13 10.89306926727295 10.89306926727295 10.755554982667563 10.82431259333997 6205200
212 2025-02-14 11.177919387817383 11.227031698519434 10.92253612155825 10.932358771046543 9518700
213 2025-02-17 11.197564125061035 11.305611399571934 11.148452749453659 11.187742411983226 4448900
214 2025-02-18 11.197564125061035 11.29578874975468 11.10916308692409 11.197564125061035 10165500
215 2025-02-19 11.089517593383789 11.177919566714428 11.02076091934415 11.099340243029289 12433300
216 2025-02-20 11.001115798950195 11.089517773718402 10.912713824181989 11.06987341084738 9766600
217 2025-02-21 11.050228118896484 11.177919756234688 10.95200349425496 11.050228118896484 11278400
218 2025-02-24 10.991292953491211 11.089517576316174 10.922536279557393 11.050227914534075 8076300
219 2025-02-25 11.187742233276367 11.276143270001244 11.010938286347754 11.030582648929027 8847500
220 2025-02-26 11.089517593383789 11.266321540045066 11.05022793154122 11.246676240754066 8179500
221 2025-02-27 11.060050010681152 11.13862933031297 10.971648041910512 11.060050010681152 12432700
222 2025-02-28 10.932358741760254 11.138629696764765 10.853779419543242 11.001115414515288 18859800
223 2025-03-05 10.961825370788574 11.089516999119045 10.80466673184011 11.069872637620177 10701900
224 2025-03-06 11.11898422241211 11.128806871719114 10.765377278014553 10.981470879071646 11094200
225 2025-03-07 11.158273696899414 11.246675665710047 10.952002748587727 11.030582068255095 7632900
226 2025-03-10 10.942181587219238 10.97164859939358 10.73591062851999 10.97164859939358 19021400
227 2025-03-11 10.971648216247559 11.00111522739287 10.863601884221824 10.942181205102248 9029800
228 2025-03-12 11.010937690734863 11.060049999640569 10.873423413146766 10.96182538182916 8019000
229 2025-03-13 11.050228118896484 11.089517781405204 10.785022194408034 11.030582819272402 15238600
230 2025-03-14 10.785021781921387 11.148452317151504 10.618041425200278 11.118984368842419 28449400
231 2025-03-17 10.991292953491211 11.020760902382357 10.686798308864796 10.804667294211095 16639200
232 2025-03-18 11.128807067871094 11.14845236683136 10.912713463005218 10.991292785367461 14519800
233 2025-03-19 11.285965919494629 11.354723530376644 11.089517609987647 11.138629921549251 16851200
234 2025-03-20 11.148452758789062 11.354723721426886 11.030582834362209 11.325255771950449 13535400
235 2025-03-21 10.608219146728516 11.25649904436791 10.460882210249009 11.069873382247865 56803000
236 2025-03-24 10.549283981323242 10.80466725023722 10.549283981323242 10.69662091496104 15315400
237 2025-03-25 10.460882186889648 10.61804177279807 10.460882186889648 10.598396473282227 14784100
238 2025-03-26 10.460000038146973 10.65999984741211 10.369999885559082 10.649999618530273 14261900
239 2025-03-27 10.420000076293945 10.550000190734863 10.390000343322754 10.5 10294000
240 2025-03-28 10.359999656677246 10.449999809265137 10.319999694824219 10.420000076293945 10400000
241 2025-03-31 10.260000228881836 10.399999618530273 10.239999771118164 10.359999656677246 12755600
242 2025-04-01 10.09000015258789 10.180000305175781 9.960000038146973 10.180000305175781 25797700
243 2025-04-02 10.09000015258789 10.25 10.010000228881836 10.100000381469727 17399500
244 2025-04-03 10.149999618530273 10.289999961853027 10.050000190734863 10.09000015258789 17542000
245 2025-04-04 10.0 10.130000114440918 9.949999809265137 10.130000114440918 18449800
246 2025-04-07 10.0 10.15999984741211 9.8100004196167 9.970000267028809 21486300
247 2025-04-08 10.010000228881836 10.09000015258789 9.9399995803833 10.029999732971191 17035600
248 2025-04-09 10.149999618530273 10.350000381469727 9.890000343322754 9.989999771118164 24793600
249 2025-04-10 10.050000190734863 10.149999618530273 9.920000076293945 10.140000343322754 15010900
250 2025-04-11 10.109999656677246 10.210000038146973 9.989999771118164 10.119999885559082 13846300