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/LWSA3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,4.7672648429870605,4.924535757555842,4.747606037253826,4.924535757555842,9453700
2024-04-17,4.944194316864014,5.003170731124258,4.688629386366745,4.806582214887234,9189600
2024-04-18,4.786923408508301,4.983511924678568,4.75743543573963,4.94419431518509,6175400
2024-04-19,4.786923408508301,4.924535510438352,4.747605799014822,4.747605799014822,4899600
2024-04-22,4.816411972045898,4.895047193025768,4.747605919337068,4.796753166800931,5145700
2024-04-23,4.77709436416626,4.816411974677679,4.668970700908414,4.757435558910551,5385800
2024-04-24,4.6591410636901855,4.7869235321971875,4.6591410636901855,4.7770943639212815,5481100
2024-04-25,4.501870632171631,4.639482269276082,4.501870632171631,4.629653100977209,7486900
2024-04-26,4.619823455810547,4.629653092794937,4.472382650667804,4.5510178717313705,10539500
2024-04-29,4.668970584869385,4.718117831138634,4.570676561033762,4.619823338600135,6203700
2024-04-30,4.521529674530029,4.649312150035072,4.472382893053184,4.629653343703751,9486900
2024-05-02,4.845900058746338,4.904876475858737,4.590335584592609,4.619823558797358,7133500
2024-05-03,4.914706230163574,5.052317873371339,4.885217786553312,4.983512286118912,7028500
2024-05-06,4.865558624267578,4.963853116638944,4.855729456252168,4.904876233734974,3363200
2024-05-07,4.845900058746338,4.904876475858737,4.796753278837455,4.865558864450471,5626900
2024-05-08,4.845900058746338,4.845900058746338,4.737776861725056,4.767264835929806,3094800
2024-05-09,5.0424885749816895,5.081806186315813,4.590335575936378,4.74760602127287,12003500
2024-05-10,4.836071014404297,5.111294301328088,4.590335702442314,5.111294301328088,17602400
2024-05-13,4.688629627227783,4.8360709048040835,4.649312015701157,4.8262412675709765,5121500
2024-05-14,4.668970584869385,4.727946999170758,4.64931178010226,4.688629389636509,3336500
2024-05-15,4.629652976989746,4.718117832824861,4.619823340251233,4.629652976989746,5580900
2024-05-16,4.560847282409668,4.708288564091409,4.334770775485109,4.6591413139631905,13668000
2024-05-17,4.551017761230469,4.570676566019035,4.5117001516533355,4.541188124484747,3543700
2024-05-20,4.501870632171631,4.619823463975447,4.472382658572122,4.541188242772903,6175600
2024-05-21,4.374088287353516,4.501870759781203,4.334770675637751,4.501870759781203,6122900
2024-05-22,4.059547424316406,4.3740883204203636,4.020229812303412,4.364259151768568,11468300
2024-05-23,4.030058860778809,4.246306189104688,3.9612532761593044,4.079206108680934,20317900
2024-05-24,4.069376468658447,4.13818252193078,4.010400052440544,4.04971766325248,6795700
2024-05-27,4.128353118896484,4.2266476202011445,4.049717892815091,4.069376699335439,5352600
2024-05-28,4.059547424316406,4.275794290387877,4.039888618309909,4.157841454348893,7458900
2024-05-29,4.1971588134765625,4.216817618298586,3.9809119604343,4.020229570078348,13380000
2024-05-31,4.2561354637146,4.324941518754688,4.148011796852434,4.216817851892522,7253600
2024-06-03,4.4232354164123535,4.619823469660635,4.413405779398494,4.4232354164123535,18064700
2024-06-04,4.413405895233154,4.570676810662417,4.2757942543475895,4.383917920823413,12881000
2024-06-05,4.265964984893799,4.452723870316184,4.148011683935577,4.423235427900906,12549100
2024-06-06,4.5313591957092285,4.570676807362432,4.315111862913709,4.315111862913709,12132300
2024-06-07,4.148011684417725,4.423235428415044,4.148011684417725,4.423235428415044,17786600
2024-06-10,4.118523597717285,4.305282478037969,4.108693960946412,4.148011570624147,10557000
2024-06-11,4.22664737701416,4.256135350746585,4.14801168675428,4.1578413238003495,6535600
2024-06-12,4.059547424316406,4.3249415397555735,4.0104001749487095,4.305282733749077,14537800
2024-06-13,4.049717903137207,4.187330017833316,4.049717903137207,4.0693767097076625,7590900
2024-06-14,4.128353118896484,4.216817982589511,4.059547530426725,4.059547530426725,6081000
2024-06-17,3.9514236450195312,4.108694088617398,3.9514236450195312,4.098864920243977,7537900
2024-06-18,3.9121060371398926,4.0104000644644335,3.862959023477622,3.9809120906185185,6454900
2024-06-19,3.98091197013855,4.020229579878442,3.862958906567434,3.931764723612245,5474800
2024-06-20,3.9514236450195312,4.11852372569371,3.9415944766461113,4.0202296984450445,6955600
2024-06-21,3.9219353199005127,4.020229578569683,3.8826177101734203,3.9415943591154985,5207300
2024-06-24,4.039888381958008,4.039888381958008,3.9317647208965467,3.9317647208965467,3588900
2024-06-25,3.931764841079712,4.0005708945316485,3.882617827436505,4.0005708945316485,6679200
2024-06-26,3.872788429260254,3.912106040221037,3.7744941675068504,3.912106040221037,8336000
2024-06-27,4.0792059898376465,4.0792059898376465,3.89244710943464,3.9121059142821735,9337200
2024-06-28,3.98091197013855,4.089035162571814,3.941594360398658,4.07920599448828,4580200
2024-07-01,3.9219353199005127,3.9907411369229244,3.9121059174687396,3.9907411369229244,4338100
2024-07-02,3.8334708213806152,3.941594485961119,3.8334708213806152,3.931764848861576,6188900
2024-07-03,3.99074125289917,4.030058863768884,3.8826178230074553,3.8826178230074553,6601200
2024-07-04,4.118523597717285,4.157841207395021,4.010399936752073,4.0595471832006815,5757900
2024-07-05,4.393746852874756,4.393746852874756,4.0398883667888255,4.079205976353929,8159700
2024-07-08,4.403576850891113,4.501870882868007,4.3544296005512075,4.364259238100355,8324600
2024-07-09,4.413405895233154,4.462553144186593,4.285623891619438,4.39374708939236,7173300
2024-07-10,4.570676803588867,4.67880046989736,4.462553137280375,4.551017997778496,13643900
2024-07-11,4.629652976989746,4.737776637599012,4.600164535477082,4.668970586538047,8332500
2024-07-12,4.51170015335083,4.668970591718534,4.462552907009484,4.6198233453771875,4603600
2024-07-15,4.570676803588867,4.609994415209609,4.482211943090746,4.492041580347383,5637800
2024-07-16,4.580505847930908,4.796753174683815,4.570676679643716,4.570676679643716,7747700
2024-07-17,4.521529674530029,4.600164899855312,4.462553255536067,4.54118848086135,9500500
2024-07-18,4.374088287353516,4.501870759781203,4.305282701202379,4.492041591203713,7625500
2024-07-19,4.2561354637146,4.423235548309882,4.246306295110532,4.3347706873587555,5888000
2024-07-22,4.442894458770752,4.5018708778916965,4.2757943702432835,4.2757943702432835,7831900
2024-07-23,4.3052825927734375,4.413405787917247,4.295452955740606,4.3937469825544735,6516100
2024-07-24,4.246306419372559,4.393747233668541,4.216817975291612,4.305282838831535,7290600
2024-07-25,4.374088287353516,4.472382785345831,4.246306283628732,4.246306283628732,8181500
2024-07-26,4.374088287353516,4.452723979487948,4.354429481495633,4.374088287353516,2805700
2024-07-29,4.1873297691345215,4.403576628565946,4.177500132081647,4.344600212357376,4078200
2024-07-30,4.167670726776123,4.256135590359599,4.138182751383576,4.138182751383576,4133600
2024-07-31,4.324941635131836,4.3347708040003905,4.1873299900516585,4.1873299900516585,6029000
2024-08-01,4.1971588134765625,4.374088056874777,4.177500008654539,4.33477044723073,4669500
2024-08-02,4.3052825927734375,4.324941398136211,4.20698856595957,4.20698856595957,3675900
2024-08-05,4.265964984893799,4.324941401021464,4.079206099471413,4.1086940731838,4220700
2024-08-06,4.265964984893799,4.324941401021464,4.197158931726744,4.265964984893799,3094300
2024-08-07,4.5411882400512695,4.590335487624849,4.2856237712961684,4.2856237712961684,7049200
2024-08-08,4.5411882400512695,4.6001646559178315,4.4723826558917255,4.5411882400512695,3252600
2024-08-09,4.619823455810547,4.639482261076439,4.54118823474698,4.580505845278763,3455000
2024-08-12,4.590335369110107,4.86555863604826,4.58050573236802,4.649311783453998,5114400
2024-08-13,4.668970584869385,4.757435440672883,4.590335365800887,4.590335365800887,6811000
2024-08-14,4.688629627227783,4.90487649062423,4.60999440417453,4.81641209904077,15754400
2024-08-15,4.688629627227783,4.78692365604435,4.629653209937843,4.688629627227783,4906400
2024-08-16,4.551017761230469,4.727947004327567,4.501870514907614,4.727947004327567,5311300
2024-08-19,5.130952835083008,5.258735303006681,4.551017848365292,4.560847016596328,19152900
2024-08-20,4.9343647956848145,5.170270926952926,4.904876353512718,5.170270926952926,7450200
2024-08-21,4.904876232147217,5.042488333941432,4.845899817965214,4.914705868862322,5902900
2024-08-22,4.737776756286621,4.963853251204306,4.678800340486732,4.9147060036862875,4979700
2024-08-23,4.718118190765381,4.826241390874547,4.7082885532811405,4.727947359546708,4830600
2024-08-26,4.698459148406982,4.8164119800733785,4.600164653315431,4.737776758962448,6047900
2024-08-27,4.668970584869385,4.747605803937883,4.580505729065886,4.69845902637151,11066900
2024-08-28,4.718118190765381,4.80658258460898,4.6394824970001975,4.659141303265765,7337400
2024-08-29,4.551017761230469,4.757435445861855,4.52152931969618,4.688629394750434,6431500
2024-08-30,4.472382545471191,4.6001645423424335,4.462552908718007,4.51170015507817,5140600
2024-09-02,4.521529674530029,4.54118848086135,4.433065280390542,4.452724086721863,3007000
2024-09-03,4.393746852874756,4.580505732660435,4.374088048092204,4.551017759838047,3851200
2024-09-04,4.383917808532715,4.531359082913534,4.3740881715126445,4.423235419207215,4089000
2024-09-05,4.4232354164123535,4.67880035433801,4.3740881687488375,4.383917805762697,5535900
2024-09-06,4.374088287353516,4.501870759781203,4.374088287353516,4.433065173630066,4546600
2024-09-09,4.324941635131836,4.393747223320466,4.26596521581176,4.393747223320466,3758900
2024-09-10,4.324941635131836,4.393747223320466,4.26596521581176,4.26596521581176,3638300
2024-09-11,4.344600200653076,4.403576616702765,4.285623784603388,4.315111758276786,3736500
2024-09-12,4.334770679473877,4.374088291224436,4.265965093261849,4.3446003167629685,2761800
2024-09-13,4.462553024291992,4.541188245542494,4.344600192416239,4.344600192416239,3712300
2024-09-16,4.501870632171631,4.541188242772903,4.43306504797085,4.472382658572122,2074300
2024-09-17,4.482212066650391,4.521529679354988,4.354429591008991,4.492041704177998,3036900
2024-09-18,4.433064937591553,4.619823348946034,4.364258886401091,4.423235300834539,4019700
2024-09-19,4.285624027252197,4.482212091881828,4.275794389669257,4.482212091881828,5966700
2024-09-20,4.0792059898376465,4.315111648008047,4.049717548214907,4.315111648008047,11450700
2024-09-23,4.138182640075684,4.138182640075684,4.010400166937265,4.079206222174007,5661200
2024-09-24,4.216817855834961,4.265965105009959,4.1480118007305435,4.177500243976124,4152600
2024-09-25,4.098865032196045,4.226647505460873,4.059547420222699,4.216817868116084,5977000
2024-09-26,4.20698881149292,4.246306424513169,4.098865141335776,4.1185239478459,4065400
2024-09-27,4.22664737701416,4.295452961525079,4.177500129189596,4.187329766235666,4370300
2024-09-30,4.108694076538086,4.226647377592603,4.079206102801625,4.226647377592603,3485900
2024-10-01,4.089035511016846,4.18733001244557,4.079206342095725,4.148011930652329,3464000
2024-10-02,4.118523597717285,4.265964868360233,4.0693763512686765,4.138182402556153,4498600
2024-10-03,4.000570774078369,4.049717551890367,3.9317647226981154,4.049717551890367,7253700
2024-10-04,4.030058860778809,4.04971766619908,3.941594470739033,3.9907412499382655,5332200
2024-10-07,4.098865032196045,4.167670618797948,4.020229808249352,4.059547420222699,4239600
2024-10-08,4.1971588134765625,4.246306059883062,4.138182399010491,4.148011567070064,3375500
2024-10-09,4.0792059898376465,4.177500014075314,4.069376353062441,4.167670377300107,3402900
2024-10-10,4.059547424316406,4.0890353989746995,3.9612533942839194,4.059547424316406,3502200
2024-10-11,3.99074125289917,4.1480116963780285,3.961253279098331,4.0693764746386,3734700
2024-10-14,4.1971588134765625,4.246306059883062,3.9907411284938727,3.9907411284938727,4107500
2024-10-15,4.374088287353516,4.521529565639086,4.177500228774692,4.197159034632574,12660400
2024-10-16,4.27579402923584,4.3740880532648365,4.265964861184379,4.3740880532648365,5935000
2024-10-17,4.27579402923584,4.315111638847439,4.148011563646705,4.22664725157278,4524900
2024-10-18,4.4232354164123535,4.492041469400697,4.275794142124697,4.305282584463384,8239700
2024-10-21,4.462553024291992,4.492041466612375,4.403576608354116,4.423235413666741,3364300
2024-10-22,4.334770679473877,4.4920415951790185,4.315111873598597,4.413405902974996,3752900
2024-10-23,4.20698881149292,4.38391807008404,4.187330004982795,4.324941650553667,4875200
2024-10-24,4.344600200653076,4.393746979676371,4.118523704777824,4.216817731527305,6634500
2024-10-25,4.2561354637146,4.383917936487804,4.197159045981484,4.3347706873587555,4632800
2024-10-28,4.3151116371154785,4.413405661105023,4.265964859472144,4.265964859472144,3835200
2024-10-29,4.1873297691345215,4.315111769901645,4.138182521275933,4.305282601551662,3768300
2024-10-30,4.167670726776123,4.236476783863595,4.108694307288112,4.226647614967052,7015700
2024-10-31,4.0792059898376465,4.12835276760504,4.01039993851984,4.12835276760504,17168800
2024-11-01,4.020229816436768,4.118523846570314,3.9219355519517674,4.089035403178797,8480500
2024-11-04,4.344600200653076,4.364259006002972,4.069376457051638,4.079206094078033,10892900
2024-11-05,4.462553024291992,4.492041466612375,4.2659649711657375,4.344600192416239,6982700
2024-11-06,4.462553024291992,4.47238266129975,4.334770555408482,4.403576608354116,4833100
2024-11-07,4.3151116371154785,4.54118812664287,4.256135222721752,4.423235297855417,5579800
2024-11-08,4.22664737701416,4.492041484120443,4.177500129189596,4.324941403960396,9103400
2024-11-11,4.1873297691345215,4.265964990745949,4.177500132081647,4.2069885745373785,4792500
2024-11-12,4.128353118896484,4.23647678910986,4.069376699335439,4.167670731937181,8588900
2024-11-13,4.260000228881836,4.329999923706055,4.150000095367432,4.150000095367432,8207600
2024-11-14,4.199999809265137,4.360000133514404,4.170000076293945,4.269999980926514,4763500
2024-11-18,4.150000095367432,4.289999961853027,4.150000095367432,4.179999828338623,4908100
2024-11-19,4.139999866485596,4.210000038146973,4.130000114440918,4.159999847412109,4196300
2024-11-21,4.03000020980835,4.119999885559082,4.0,4.110000133514404,8297500
2024-11-22,4.170000076293945,4.170000076293945,4.039999961853027,4.079999923706055,5711800
2024-11-25,4.300000190734863,4.320000171661377,4.170000076293945,4.199999809265137,5809200
2024-11-26,4.489999771118164,4.550000190734863,4.289999961853027,4.329999923706055,9296600
2024-11-27,4.079999923706055,4.389999866485596,4.079999923706055,4.329999923706055,17464800
2024-11-28,3.869999885559082,4.090000152587891,3.7799999713897705,4.079999923706055,15060600
2024-11-29,3.740000009536743,3.869999885559082,3.700000047683716,3.869999885559082,13590400
2024-12-02,3.5799999237060547,3.6700000762939453,3.4800000190734863,3.6600000858306885,17261100
2024-12-03,3.490000009536743,3.6600000858306885,3.3499999046325684,3.559999942779541,18106900
2024-12-04,3.6500000953674316,3.7699999809265137,3.490000009536743,3.509999990463257,15377900
2024-12-05,3.6700000762939453,3.7899999618530273,3.6600000858306885,3.700000047683716,5180600
2024-12-06,3.5899999141693115,3.680000066757202,3.5399999618530273,3.680000066757202,4904100
2024-12-09,3.5299999713897705,3.640000104904175,3.4600000381469727,3.5899999141693115,6889500
2024-12-10,3.6500000953674316,3.690000057220459,3.5299999713897705,3.559999942779541,5973500
2024-12-11,3.7799999713897705,3.930000066757202,3.640000104904175,3.690000057220459,11012000
2024-12-12,3.640000104904175,3.7300000190734863,3.569999933242798,3.7300000190734863,6099800
2024-12-13,3.5299999713897705,3.6500000953674316,3.5199999809265137,3.630000114440918,3470800
2024-12-16,3.4700000286102295,3.549999952316284,3.4200000762939453,3.5199999809265137,3312300
2024-12-17,3.5299999713897705,3.5799999237060547,3.4600000381469727,3.490000009536743,6669600
2024-12-18,3.390000104904175,3.5199999809265137,3.3399999141693115,3.5199999809265137,6268700
2024-12-19,3.4100000858306885,3.4600000381469727,3.2899999618530273,3.4000000953674316,7632400
2024-12-20,3.5199999809265137,3.5799999237060547,3.390000104904175,3.440000057220459,4362900
2024-12-23,3.4100000858306885,3.509999990463257,3.3499999046325684,3.4600000381469727,3416000
2024-12-26,3.3299999237060547,3.450000047683716,3.319999933242798,3.4100000858306885,3451100
2024-12-27,3.2200000286102295,3.4000000953674316,3.2200000286102295,3.4000000953674316,4580300
2024-12-30,3.319999933242798,3.3299999237060547,3.190000057220459,3.2300000190734863,7320300
2025-01-02,3.25,3.319999933242798,3.1600000858306885,3.319999933242798,5893600
2025-01-03,3.2300000190734863,3.2699999809265137,3.180000066757202,3.25,4071000
2025-01-06,3.319999933242798,3.3399999141693115,3.2100000381469727,3.309999942779541,6705700
2025-01-07,3.450000047683716,3.559999942779541,3.3399999141693115,3.3499999046325684,9388100
2025-01-08,3.4100000858306885,3.440000057220459,3.3399999141693115,3.390000104904175,6507500
2025-01-09,3.4100000858306885,3.450000047683716,3.319999933242798,3.4100000858306885,3216000
2025-01-10,3.359999895095825,3.4200000762939453,3.299999952316284,3.4200000762939453,4750500
2025-01-13,3.3299999237060547,3.359999895095825,3.2699999809265137,3.359999895095825,4879100
2025-01-14,3.299999952316284,3.4100000858306885,3.2799999713897705,3.3499999046325684,6003800
2025-01-15,3.3499999046325684,3.4000000953674316,3.2899999618530273,3.3299999237060547,7819600
2025-01-16,3.119999885559082,3.359999895095825,3.119999885559082,3.359999895095825,8342600
2025-01-17,3.0299999713897705,3.1600000858306885,3.0299999713897705,3.1600000858306885,10152000
2025-01-20,3.109999895095825,3.1700000762939453,3.009999990463257,3.049999952316284,9038700
2025-01-21,3.180000066757202,3.180000066757202,3.069999933242798,3.0999999046325684,3979300
2025-01-22,3.359999895095825,3.390000104904175,3.140000104904175,3.190000057220459,8022000
2025-01-23,3.299999952316284,3.390000104904175,3.259999990463257,3.359999895095825,5029000
2025-01-24,3.2100000381469727,3.309999942779541,3.190000057220459,3.259999990463257,5881900
2025-01-27,3.309999942779541,3.319999933242798,3.1500000953674316,3.180000066757202,5421200
2025-01-28,3.2100000381469727,3.299999952316284,3.1600000858306885,3.259999990463257,5281900
2025-01-29,3.190000057220459,3.2699999809265137,3.180000066757202,3.240000009536743,4232800
2025-01-30,3.430000066757202,3.4800000190734863,3.2100000381469727,3.2100000381469727,8717500
2025-01-31,3.359999895095825,3.450000047683716,3.3299999237060547,3.430000066757202,5861400
2025-02-03,3.309999942779541,3.390000104904175,3.25,3.3399999141693115,5597200
2025-02-04,3.2100000381469727,3.299999952316284,3.180000066757202,3.299999952316284,7008400
2025-02-05,3.140000104904175,3.2200000286102295,3.069999933242798,3.2100000381469727,8072000
2025-02-06,3.2100000381469727,3.2200000286102295,3.119999885559082,3.1600000858306885,4847300
2025-02-07,3.119999885559082,3.2100000381469727,3.049999952316284,3.190000057220459,6432000
2025-02-10,3.140000104904175,3.190000057220459,3.119999885559082,3.140000104904175,6690200
2025-02-11,3.190000057220459,3.2200000286102295,3.119999885559082,3.119999885559082,8429000
2025-02-12,3.119999885559082,3.25,3.109999895095825,3.180000066757202,19246300
2025-02-13,3.180000066757202,3.2100000381469727,3.069999933242798,3.119999885559082,10993100
2025-02-14,3.4000000953674316,3.4000000953674316,3.1700000762939453,3.190000057220459,17471600
2025-02-17,3.4600000381469727,3.559999942779541,3.380000114440918,3.380000114440918,8510100
2025-02-18,3.299999952316284,3.4600000381469727,3.2300000190734863,3.4600000381469727,8625000
2025-02-19,3.0299999713897705,3.259999990463257,3.0199999809265137,3.259999990463257,21630900
2025-02-20,2.990000009536743,3.0999999046325684,2.990000009536743,3.0399999618530273,14943500
2025-02-21,2.940000057220459,3.009999990463257,2.9200000762939453,2.990000009536743,11440700
2025-02-24,2.799999952316284,2.9600000381469727,2.799999952316284,2.950000047683716,9179000
2025-02-25,3.0,3.0,2.8299999237060547,2.8299999237060547,12768000
2025-02-26,2.880000114440918,3.0299999713897705,2.869999885559082,3.0299999713897705,8199000
2025-02-27,2.8499999046325684,2.930000066757202,2.8499999046325684,2.869999885559082,6809300
2025-02-28,2.740000009536743,2.890000104904175,2.740000009536743,2.8499999046325684,21141700
2025-03-05,2.640000104904175,2.740000009536743,2.609999895095825,2.740000009536743,8716000
2025-03-06,2.640000104904175,2.690000057220459,2.5899999141693115,2.6500000953674316,13394200
2025-03-07,2.690000057220459,2.7300000190734863,2.5799999237060547,2.640000104904175,12582100
2025-03-10,2.640000104904175,2.7100000381469727,2.609999895095825,2.609999895095825,14449700
2025-03-11,2.740000009536743,2.809999942779541,2.609999895095825,2.6500000953674316,15078700
2025-03-12,2.7100000381469727,2.7799999713897705,2.6700000762939453,2.75,10241300
2025-03-13,2.7699999809265137,2.7699999809265137,2.5799999237060547,2.690000057220459,19000400
2025-03-14,2.6500000953674316,2.8499999046325684,2.5999999046325684,2.700000047683716,27990000
2025-03-17,2.640000104904175,2.7300000190734863,2.619999885559082,2.6600000858306885,11762400
2025-03-18,2.5999999046325684,2.6600000858306885,2.5299999713897705,2.619999885559082,21516500
2025-03-19,2.759999990463257,2.7799999713897705,2.5799999237060547,2.5899999141693115,17315700
2025-03-20,2.6500000953674316,2.75,2.640000104904175,2.7300000190734863,9291000
2025-03-21,2.630000114440918,2.6600000858306885,2.609999895095825,2.630000114440918,5502400
2025-03-24,2.5899999141693115,2.6600000858306885,2.569999933242798,2.619999885559082,6934000
2025-03-25,2.7200000286102295,2.7799999713897705,2.5899999141693115,2.5899999141693115,9980400
2025-03-26,2.7200000286102295,2.7699999809265137,2.700000047683716,2.7300000190734863,4510900
2025-03-27,2.7799999713897705,2.7899999618530273,2.700000047683716,2.7300000190734863,6637700
2025-03-28,2.7100000381469727,2.7799999713897705,2.640000104904175,2.7799999713897705,9609500
2025-03-31,2.6700000762939453,2.740000009536743,2.619999885559082,2.680000066757202,6977000
2025-04-01,2.7100000381469727,2.759999990463257,2.6600000858306885,2.690000057220459,7130300
2025-04-02,2.7100000381469727,2.7799999713897705,2.6700000762939453,2.7200000286102295,16124100
2025-04-03,2.7300000190734863,2.7799999713897705,2.680000066757202,2.690000057220459,19164700
2025-04-04,2.5799999237060547,2.700000047683716,2.549999952316284,2.690000057220459,10774300
2025-04-07,2.619999885559082,2.6600000858306885,2.4700000286102295,2.5299999713897705,14152900
2025-04-08,2.690000057220459,2.7799999713897705,2.609999895095825,2.640000104904175,12941500
2025-04-09,2.8399999141693115,2.890000104904175,2.6600000858306885,2.6700000762939453,15073500
2025-04-10,2.9700000286102295,3.009999990463257,2.799999952316284,2.8299999237060547,18503800
2025-04-11,2.940000057220459,3.059999942779541,2.9100000858306885,2.9600000381469727,10289700
1 Date Close High Low Open Volume
2 2024-04-16 4.7672648429870605 4.924535757555842 4.747606037253826 4.924535757555842 9453700
3 2024-04-17 4.944194316864014 5.003170731124258 4.688629386366745 4.806582214887234 9189600
4 2024-04-18 4.786923408508301 4.983511924678568 4.75743543573963 4.94419431518509 6175400
5 2024-04-19 4.786923408508301 4.924535510438352 4.747605799014822 4.747605799014822 4899600
6 2024-04-22 4.816411972045898 4.895047193025768 4.747605919337068 4.796753166800931 5145700
7 2024-04-23 4.77709436416626 4.816411974677679 4.668970700908414 4.757435558910551 5385800
8 2024-04-24 4.6591410636901855 4.7869235321971875 4.6591410636901855 4.7770943639212815 5481100
9 2024-04-25 4.501870632171631 4.639482269276082 4.501870632171631 4.629653100977209 7486900
10 2024-04-26 4.619823455810547 4.629653092794937 4.472382650667804 4.5510178717313705 10539500
11 2024-04-29 4.668970584869385 4.718117831138634 4.570676561033762 4.619823338600135 6203700
12 2024-04-30 4.521529674530029 4.649312150035072 4.472382893053184 4.629653343703751 9486900
13 2024-05-02 4.845900058746338 4.904876475858737 4.590335584592609 4.619823558797358 7133500
14 2024-05-03 4.914706230163574 5.052317873371339 4.885217786553312 4.983512286118912 7028500
15 2024-05-06 4.865558624267578 4.963853116638944 4.855729456252168 4.904876233734974 3363200
16 2024-05-07 4.845900058746338 4.904876475858737 4.796753278837455 4.865558864450471 5626900
17 2024-05-08 4.845900058746338 4.845900058746338 4.737776861725056 4.767264835929806 3094800
18 2024-05-09 5.0424885749816895 5.081806186315813 4.590335575936378 4.74760602127287 12003500
19 2024-05-10 4.836071014404297 5.111294301328088 4.590335702442314 5.111294301328088 17602400
20 2024-05-13 4.688629627227783 4.8360709048040835 4.649312015701157 4.8262412675709765 5121500
21 2024-05-14 4.668970584869385 4.727946999170758 4.64931178010226 4.688629389636509 3336500
22 2024-05-15 4.629652976989746 4.718117832824861 4.619823340251233 4.629652976989746 5580900
23 2024-05-16 4.560847282409668 4.708288564091409 4.334770775485109 4.6591413139631905 13668000
24 2024-05-17 4.551017761230469 4.570676566019035 4.5117001516533355 4.541188124484747 3543700
25 2024-05-20 4.501870632171631 4.619823463975447 4.472382658572122 4.541188242772903 6175600
26 2024-05-21 4.374088287353516 4.501870759781203 4.334770675637751 4.501870759781203 6122900
27 2024-05-22 4.059547424316406 4.3740883204203636 4.020229812303412 4.364259151768568 11468300
28 2024-05-23 4.030058860778809 4.246306189104688 3.9612532761593044 4.079206108680934 20317900
29 2024-05-24 4.069376468658447 4.13818252193078 4.010400052440544 4.04971766325248 6795700
30 2024-05-27 4.128353118896484 4.2266476202011445 4.049717892815091 4.069376699335439 5352600
31 2024-05-28 4.059547424316406 4.275794290387877 4.039888618309909 4.157841454348893 7458900
32 2024-05-29 4.1971588134765625 4.216817618298586 3.9809119604343 4.020229570078348 13380000
33 2024-05-31 4.2561354637146 4.324941518754688 4.148011796852434 4.216817851892522 7253600
34 2024-06-03 4.4232354164123535 4.619823469660635 4.413405779398494 4.4232354164123535 18064700
35 2024-06-04 4.413405895233154 4.570676810662417 4.2757942543475895 4.383917920823413 12881000
36 2024-06-05 4.265964984893799 4.452723870316184 4.148011683935577 4.423235427900906 12549100
37 2024-06-06 4.5313591957092285 4.570676807362432 4.315111862913709 4.315111862913709 12132300
38 2024-06-07 4.148011684417725 4.423235428415044 4.148011684417725 4.423235428415044 17786600
39 2024-06-10 4.118523597717285 4.305282478037969 4.108693960946412 4.148011570624147 10557000
40 2024-06-11 4.22664737701416 4.256135350746585 4.14801168675428 4.1578413238003495 6535600
41 2024-06-12 4.059547424316406 4.3249415397555735 4.0104001749487095 4.305282733749077 14537800
42 2024-06-13 4.049717903137207 4.187330017833316 4.049717903137207 4.0693767097076625 7590900
43 2024-06-14 4.128353118896484 4.216817982589511 4.059547530426725 4.059547530426725 6081000
44 2024-06-17 3.9514236450195312 4.108694088617398 3.9514236450195312 4.098864920243977 7537900
45 2024-06-18 3.9121060371398926 4.0104000644644335 3.862959023477622 3.9809120906185185 6454900
46 2024-06-19 3.98091197013855 4.020229579878442 3.862958906567434 3.931764723612245 5474800
47 2024-06-20 3.9514236450195312 4.11852372569371 3.9415944766461113 4.0202296984450445 6955600
48 2024-06-21 3.9219353199005127 4.020229578569683 3.8826177101734203 3.9415943591154985 5207300
49 2024-06-24 4.039888381958008 4.039888381958008 3.9317647208965467 3.9317647208965467 3588900
50 2024-06-25 3.931764841079712 4.0005708945316485 3.882617827436505 4.0005708945316485 6679200
51 2024-06-26 3.872788429260254 3.912106040221037 3.7744941675068504 3.912106040221037 8336000
52 2024-06-27 4.0792059898376465 4.0792059898376465 3.89244710943464 3.9121059142821735 9337200
53 2024-06-28 3.98091197013855 4.089035162571814 3.941594360398658 4.07920599448828 4580200
54 2024-07-01 3.9219353199005127 3.9907411369229244 3.9121059174687396 3.9907411369229244 4338100
55 2024-07-02 3.8334708213806152 3.941594485961119 3.8334708213806152 3.931764848861576 6188900
56 2024-07-03 3.99074125289917 4.030058863768884 3.8826178230074553 3.8826178230074553 6601200
57 2024-07-04 4.118523597717285 4.157841207395021 4.010399936752073 4.0595471832006815 5757900
58 2024-07-05 4.393746852874756 4.393746852874756 4.0398883667888255 4.079205976353929 8159700
59 2024-07-08 4.403576850891113 4.501870882868007 4.3544296005512075 4.364259238100355 8324600
60 2024-07-09 4.413405895233154 4.462553144186593 4.285623891619438 4.39374708939236 7173300
61 2024-07-10 4.570676803588867 4.67880046989736 4.462553137280375 4.551017997778496 13643900
62 2024-07-11 4.629652976989746 4.737776637599012 4.600164535477082 4.668970586538047 8332500
63 2024-07-12 4.51170015335083 4.668970591718534 4.462552907009484 4.6198233453771875 4603600
64 2024-07-15 4.570676803588867 4.609994415209609 4.482211943090746 4.492041580347383 5637800
65 2024-07-16 4.580505847930908 4.796753174683815 4.570676679643716 4.570676679643716 7747700
66 2024-07-17 4.521529674530029 4.600164899855312 4.462553255536067 4.54118848086135 9500500
67 2024-07-18 4.374088287353516 4.501870759781203 4.305282701202379 4.492041591203713 7625500
68 2024-07-19 4.2561354637146 4.423235548309882 4.246306295110532 4.3347706873587555 5888000
69 2024-07-22 4.442894458770752 4.5018708778916965 4.2757943702432835 4.2757943702432835 7831900
70 2024-07-23 4.3052825927734375 4.413405787917247 4.295452955740606 4.3937469825544735 6516100
71 2024-07-24 4.246306419372559 4.393747233668541 4.216817975291612 4.305282838831535 7290600
72 2024-07-25 4.374088287353516 4.472382785345831 4.246306283628732 4.246306283628732 8181500
73 2024-07-26 4.374088287353516 4.452723979487948 4.354429481495633 4.374088287353516 2805700
74 2024-07-29 4.1873297691345215 4.403576628565946 4.177500132081647 4.344600212357376 4078200
75 2024-07-30 4.167670726776123 4.256135590359599 4.138182751383576 4.138182751383576 4133600
76 2024-07-31 4.324941635131836 4.3347708040003905 4.1873299900516585 4.1873299900516585 6029000
77 2024-08-01 4.1971588134765625 4.374088056874777 4.177500008654539 4.33477044723073 4669500
78 2024-08-02 4.3052825927734375 4.324941398136211 4.20698856595957 4.20698856595957 3675900
79 2024-08-05 4.265964984893799 4.324941401021464 4.079206099471413 4.1086940731838 4220700
80 2024-08-06 4.265964984893799 4.324941401021464 4.197158931726744 4.265964984893799 3094300
81 2024-08-07 4.5411882400512695 4.590335487624849 4.2856237712961684 4.2856237712961684 7049200
82 2024-08-08 4.5411882400512695 4.6001646559178315 4.4723826558917255 4.5411882400512695 3252600
83 2024-08-09 4.619823455810547 4.639482261076439 4.54118823474698 4.580505845278763 3455000
84 2024-08-12 4.590335369110107 4.86555863604826 4.58050573236802 4.649311783453998 5114400
85 2024-08-13 4.668970584869385 4.757435440672883 4.590335365800887 4.590335365800887 6811000
86 2024-08-14 4.688629627227783 4.90487649062423 4.60999440417453 4.81641209904077 15754400
87 2024-08-15 4.688629627227783 4.78692365604435 4.629653209937843 4.688629627227783 4906400
88 2024-08-16 4.551017761230469 4.727947004327567 4.501870514907614 4.727947004327567 5311300
89 2024-08-19 5.130952835083008 5.258735303006681 4.551017848365292 4.560847016596328 19152900
90 2024-08-20 4.9343647956848145 5.170270926952926 4.904876353512718 5.170270926952926 7450200
91 2024-08-21 4.904876232147217 5.042488333941432 4.845899817965214 4.914705868862322 5902900
92 2024-08-22 4.737776756286621 4.963853251204306 4.678800340486732 4.9147060036862875 4979700
93 2024-08-23 4.718118190765381 4.826241390874547 4.7082885532811405 4.727947359546708 4830600
94 2024-08-26 4.698459148406982 4.8164119800733785 4.600164653315431 4.737776758962448 6047900
95 2024-08-27 4.668970584869385 4.747605803937883 4.580505729065886 4.69845902637151 11066900
96 2024-08-28 4.718118190765381 4.80658258460898 4.6394824970001975 4.659141303265765 7337400
97 2024-08-29 4.551017761230469 4.757435445861855 4.52152931969618 4.688629394750434 6431500
98 2024-08-30 4.472382545471191 4.6001645423424335 4.462552908718007 4.51170015507817 5140600
99 2024-09-02 4.521529674530029 4.54118848086135 4.433065280390542 4.452724086721863 3007000
100 2024-09-03 4.393746852874756 4.580505732660435 4.374088048092204 4.551017759838047 3851200
101 2024-09-04 4.383917808532715 4.531359082913534 4.3740881715126445 4.423235419207215 4089000
102 2024-09-05 4.4232354164123535 4.67880035433801 4.3740881687488375 4.383917805762697 5535900
103 2024-09-06 4.374088287353516 4.501870759781203 4.374088287353516 4.433065173630066 4546600
104 2024-09-09 4.324941635131836 4.393747223320466 4.26596521581176 4.393747223320466 3758900
105 2024-09-10 4.324941635131836 4.393747223320466 4.26596521581176 4.26596521581176 3638300
106 2024-09-11 4.344600200653076 4.403576616702765 4.285623784603388 4.315111758276786 3736500
107 2024-09-12 4.334770679473877 4.374088291224436 4.265965093261849 4.3446003167629685 2761800
108 2024-09-13 4.462553024291992 4.541188245542494 4.344600192416239 4.344600192416239 3712300
109 2024-09-16 4.501870632171631 4.541188242772903 4.43306504797085 4.472382658572122 2074300
110 2024-09-17 4.482212066650391 4.521529679354988 4.354429591008991 4.492041704177998 3036900
111 2024-09-18 4.433064937591553 4.619823348946034 4.364258886401091 4.423235300834539 4019700
112 2024-09-19 4.285624027252197 4.482212091881828 4.275794389669257 4.482212091881828 5966700
113 2024-09-20 4.0792059898376465 4.315111648008047 4.049717548214907 4.315111648008047 11450700
114 2024-09-23 4.138182640075684 4.138182640075684 4.010400166937265 4.079206222174007 5661200
115 2024-09-24 4.216817855834961 4.265965105009959 4.1480118007305435 4.177500243976124 4152600
116 2024-09-25 4.098865032196045 4.226647505460873 4.059547420222699 4.216817868116084 5977000
117 2024-09-26 4.20698881149292 4.246306424513169 4.098865141335776 4.1185239478459 4065400
118 2024-09-27 4.22664737701416 4.295452961525079 4.177500129189596 4.187329766235666 4370300
119 2024-09-30 4.108694076538086 4.226647377592603 4.079206102801625 4.226647377592603 3485900
120 2024-10-01 4.089035511016846 4.18733001244557 4.079206342095725 4.148011930652329 3464000
121 2024-10-02 4.118523597717285 4.265964868360233 4.0693763512686765 4.138182402556153 4498600
122 2024-10-03 4.000570774078369 4.049717551890367 3.9317647226981154 4.049717551890367 7253700
123 2024-10-04 4.030058860778809 4.04971766619908 3.941594470739033 3.9907412499382655 5332200
124 2024-10-07 4.098865032196045 4.167670618797948 4.020229808249352 4.059547420222699 4239600
125 2024-10-08 4.1971588134765625 4.246306059883062 4.138182399010491 4.148011567070064 3375500
126 2024-10-09 4.0792059898376465 4.177500014075314 4.069376353062441 4.167670377300107 3402900
127 2024-10-10 4.059547424316406 4.0890353989746995 3.9612533942839194 4.059547424316406 3502200
128 2024-10-11 3.99074125289917 4.1480116963780285 3.961253279098331 4.0693764746386 3734700
129 2024-10-14 4.1971588134765625 4.246306059883062 3.9907411284938727 3.9907411284938727 4107500
130 2024-10-15 4.374088287353516 4.521529565639086 4.177500228774692 4.197159034632574 12660400
131 2024-10-16 4.27579402923584 4.3740880532648365 4.265964861184379 4.3740880532648365 5935000
132 2024-10-17 4.27579402923584 4.315111638847439 4.148011563646705 4.22664725157278 4524900
133 2024-10-18 4.4232354164123535 4.492041469400697 4.275794142124697 4.305282584463384 8239700
134 2024-10-21 4.462553024291992 4.492041466612375 4.403576608354116 4.423235413666741 3364300
135 2024-10-22 4.334770679473877 4.4920415951790185 4.315111873598597 4.413405902974996 3752900
136 2024-10-23 4.20698881149292 4.38391807008404 4.187330004982795 4.324941650553667 4875200
137 2024-10-24 4.344600200653076 4.393746979676371 4.118523704777824 4.216817731527305 6634500
138 2024-10-25 4.2561354637146 4.383917936487804 4.197159045981484 4.3347706873587555 4632800
139 2024-10-28 4.3151116371154785 4.413405661105023 4.265964859472144 4.265964859472144 3835200
140 2024-10-29 4.1873297691345215 4.315111769901645 4.138182521275933 4.305282601551662 3768300
141 2024-10-30 4.167670726776123 4.236476783863595 4.108694307288112 4.226647614967052 7015700
142 2024-10-31 4.0792059898376465 4.12835276760504 4.01039993851984 4.12835276760504 17168800
143 2024-11-01 4.020229816436768 4.118523846570314 3.9219355519517674 4.089035403178797 8480500
144 2024-11-04 4.344600200653076 4.364259006002972 4.069376457051638 4.079206094078033 10892900
145 2024-11-05 4.462553024291992 4.492041466612375 4.2659649711657375 4.344600192416239 6982700
146 2024-11-06 4.462553024291992 4.47238266129975 4.334770555408482 4.403576608354116 4833100
147 2024-11-07 4.3151116371154785 4.54118812664287 4.256135222721752 4.423235297855417 5579800
148 2024-11-08 4.22664737701416 4.492041484120443 4.177500129189596 4.324941403960396 9103400
149 2024-11-11 4.1873297691345215 4.265964990745949 4.177500132081647 4.2069885745373785 4792500
150 2024-11-12 4.128353118896484 4.23647678910986 4.069376699335439 4.167670731937181 8588900
151 2024-11-13 4.260000228881836 4.329999923706055 4.150000095367432 4.150000095367432 8207600
152 2024-11-14 4.199999809265137 4.360000133514404 4.170000076293945 4.269999980926514 4763500
153 2024-11-18 4.150000095367432 4.289999961853027 4.150000095367432 4.179999828338623 4908100
154 2024-11-19 4.139999866485596 4.210000038146973 4.130000114440918 4.159999847412109 4196300
155 2024-11-21 4.03000020980835 4.119999885559082 4.0 4.110000133514404 8297500
156 2024-11-22 4.170000076293945 4.170000076293945 4.039999961853027 4.079999923706055 5711800
157 2024-11-25 4.300000190734863 4.320000171661377 4.170000076293945 4.199999809265137 5809200
158 2024-11-26 4.489999771118164 4.550000190734863 4.289999961853027 4.329999923706055 9296600
159 2024-11-27 4.079999923706055 4.389999866485596 4.079999923706055 4.329999923706055 17464800
160 2024-11-28 3.869999885559082 4.090000152587891 3.7799999713897705 4.079999923706055 15060600
161 2024-11-29 3.740000009536743 3.869999885559082 3.700000047683716 3.869999885559082 13590400
162 2024-12-02 3.5799999237060547 3.6700000762939453 3.4800000190734863 3.6600000858306885 17261100
163 2024-12-03 3.490000009536743 3.6600000858306885 3.3499999046325684 3.559999942779541 18106900
164 2024-12-04 3.6500000953674316 3.7699999809265137 3.490000009536743 3.509999990463257 15377900
165 2024-12-05 3.6700000762939453 3.7899999618530273 3.6600000858306885 3.700000047683716 5180600
166 2024-12-06 3.5899999141693115 3.680000066757202 3.5399999618530273 3.680000066757202 4904100
167 2024-12-09 3.5299999713897705 3.640000104904175 3.4600000381469727 3.5899999141693115 6889500
168 2024-12-10 3.6500000953674316 3.690000057220459 3.5299999713897705 3.559999942779541 5973500
169 2024-12-11 3.7799999713897705 3.930000066757202 3.640000104904175 3.690000057220459 11012000
170 2024-12-12 3.640000104904175 3.7300000190734863 3.569999933242798 3.7300000190734863 6099800
171 2024-12-13 3.5299999713897705 3.6500000953674316 3.5199999809265137 3.630000114440918 3470800
172 2024-12-16 3.4700000286102295 3.549999952316284 3.4200000762939453 3.5199999809265137 3312300
173 2024-12-17 3.5299999713897705 3.5799999237060547 3.4600000381469727 3.490000009536743 6669600
174 2024-12-18 3.390000104904175 3.5199999809265137 3.3399999141693115 3.5199999809265137 6268700
175 2024-12-19 3.4100000858306885 3.4600000381469727 3.2899999618530273 3.4000000953674316 7632400
176 2024-12-20 3.5199999809265137 3.5799999237060547 3.390000104904175 3.440000057220459 4362900
177 2024-12-23 3.4100000858306885 3.509999990463257 3.3499999046325684 3.4600000381469727 3416000
178 2024-12-26 3.3299999237060547 3.450000047683716 3.319999933242798 3.4100000858306885 3451100
179 2024-12-27 3.2200000286102295 3.4000000953674316 3.2200000286102295 3.4000000953674316 4580300
180 2024-12-30 3.319999933242798 3.3299999237060547 3.190000057220459 3.2300000190734863 7320300
181 2025-01-02 3.25 3.319999933242798 3.1600000858306885 3.319999933242798 5893600
182 2025-01-03 3.2300000190734863 3.2699999809265137 3.180000066757202 3.25 4071000
183 2025-01-06 3.319999933242798 3.3399999141693115 3.2100000381469727 3.309999942779541 6705700
184 2025-01-07 3.450000047683716 3.559999942779541 3.3399999141693115 3.3499999046325684 9388100
185 2025-01-08 3.4100000858306885 3.440000057220459 3.3399999141693115 3.390000104904175 6507500
186 2025-01-09 3.4100000858306885 3.450000047683716 3.319999933242798 3.4100000858306885 3216000
187 2025-01-10 3.359999895095825 3.4200000762939453 3.299999952316284 3.4200000762939453 4750500
188 2025-01-13 3.3299999237060547 3.359999895095825 3.2699999809265137 3.359999895095825 4879100
189 2025-01-14 3.299999952316284 3.4100000858306885 3.2799999713897705 3.3499999046325684 6003800
190 2025-01-15 3.3499999046325684 3.4000000953674316 3.2899999618530273 3.3299999237060547 7819600
191 2025-01-16 3.119999885559082 3.359999895095825 3.119999885559082 3.359999895095825 8342600
192 2025-01-17 3.0299999713897705 3.1600000858306885 3.0299999713897705 3.1600000858306885 10152000
193 2025-01-20 3.109999895095825 3.1700000762939453 3.009999990463257 3.049999952316284 9038700
194 2025-01-21 3.180000066757202 3.180000066757202 3.069999933242798 3.0999999046325684 3979300
195 2025-01-22 3.359999895095825 3.390000104904175 3.140000104904175 3.190000057220459 8022000
196 2025-01-23 3.299999952316284 3.390000104904175 3.259999990463257 3.359999895095825 5029000
197 2025-01-24 3.2100000381469727 3.309999942779541 3.190000057220459 3.259999990463257 5881900
198 2025-01-27 3.309999942779541 3.319999933242798 3.1500000953674316 3.180000066757202 5421200
199 2025-01-28 3.2100000381469727 3.299999952316284 3.1600000858306885 3.259999990463257 5281900
200 2025-01-29 3.190000057220459 3.2699999809265137 3.180000066757202 3.240000009536743 4232800
201 2025-01-30 3.430000066757202 3.4800000190734863 3.2100000381469727 3.2100000381469727 8717500
202 2025-01-31 3.359999895095825 3.450000047683716 3.3299999237060547 3.430000066757202 5861400
203 2025-02-03 3.309999942779541 3.390000104904175 3.25 3.3399999141693115 5597200
204 2025-02-04 3.2100000381469727 3.299999952316284 3.180000066757202 3.299999952316284 7008400
205 2025-02-05 3.140000104904175 3.2200000286102295 3.069999933242798 3.2100000381469727 8072000
206 2025-02-06 3.2100000381469727 3.2200000286102295 3.119999885559082 3.1600000858306885 4847300
207 2025-02-07 3.119999885559082 3.2100000381469727 3.049999952316284 3.190000057220459 6432000
208 2025-02-10 3.140000104904175 3.190000057220459 3.119999885559082 3.140000104904175 6690200
209 2025-02-11 3.190000057220459 3.2200000286102295 3.119999885559082 3.119999885559082 8429000
210 2025-02-12 3.119999885559082 3.25 3.109999895095825 3.180000066757202 19246300
211 2025-02-13 3.180000066757202 3.2100000381469727 3.069999933242798 3.119999885559082 10993100
212 2025-02-14 3.4000000953674316 3.4000000953674316 3.1700000762939453 3.190000057220459 17471600
213 2025-02-17 3.4600000381469727 3.559999942779541 3.380000114440918 3.380000114440918 8510100
214 2025-02-18 3.299999952316284 3.4600000381469727 3.2300000190734863 3.4600000381469727 8625000
215 2025-02-19 3.0299999713897705 3.259999990463257 3.0199999809265137 3.259999990463257 21630900
216 2025-02-20 2.990000009536743 3.0999999046325684 2.990000009536743 3.0399999618530273 14943500
217 2025-02-21 2.940000057220459 3.009999990463257 2.9200000762939453 2.990000009536743 11440700
218 2025-02-24 2.799999952316284 2.9600000381469727 2.799999952316284 2.950000047683716 9179000
219 2025-02-25 3.0 3.0 2.8299999237060547 2.8299999237060547 12768000
220 2025-02-26 2.880000114440918 3.0299999713897705 2.869999885559082 3.0299999713897705 8199000
221 2025-02-27 2.8499999046325684 2.930000066757202 2.8499999046325684 2.869999885559082 6809300
222 2025-02-28 2.740000009536743 2.890000104904175 2.740000009536743 2.8499999046325684 21141700
223 2025-03-05 2.640000104904175 2.740000009536743 2.609999895095825 2.740000009536743 8716000
224 2025-03-06 2.640000104904175 2.690000057220459 2.5899999141693115 2.6500000953674316 13394200
225 2025-03-07 2.690000057220459 2.7300000190734863 2.5799999237060547 2.640000104904175 12582100
226 2025-03-10 2.640000104904175 2.7100000381469727 2.609999895095825 2.609999895095825 14449700
227 2025-03-11 2.740000009536743 2.809999942779541 2.609999895095825 2.6500000953674316 15078700
228 2025-03-12 2.7100000381469727 2.7799999713897705 2.6700000762939453 2.75 10241300
229 2025-03-13 2.7699999809265137 2.7699999809265137 2.5799999237060547 2.690000057220459 19000400
230 2025-03-14 2.6500000953674316 2.8499999046325684 2.5999999046325684 2.700000047683716 27990000
231 2025-03-17 2.640000104904175 2.7300000190734863 2.619999885559082 2.6600000858306885 11762400
232 2025-03-18 2.5999999046325684 2.6600000858306885 2.5299999713897705 2.619999885559082 21516500
233 2025-03-19 2.759999990463257 2.7799999713897705 2.5799999237060547 2.5899999141693115 17315700
234 2025-03-20 2.6500000953674316 2.75 2.640000104904175 2.7300000190734863 9291000
235 2025-03-21 2.630000114440918 2.6600000858306885 2.609999895095825 2.630000114440918 5502400
236 2025-03-24 2.5899999141693115 2.6600000858306885 2.569999933242798 2.619999885559082 6934000
237 2025-03-25 2.7200000286102295 2.7799999713897705 2.5899999141693115 2.5899999141693115 9980400
238 2025-03-26 2.7200000286102295 2.7699999809265137 2.700000047683716 2.7300000190734863 4510900
239 2025-03-27 2.7799999713897705 2.7899999618530273 2.700000047683716 2.7300000190734863 6637700
240 2025-03-28 2.7100000381469727 2.7799999713897705 2.640000104904175 2.7799999713897705 9609500
241 2025-03-31 2.6700000762939453 2.740000009536743 2.619999885559082 2.680000066757202 6977000
242 2025-04-01 2.7100000381469727 2.759999990463257 2.6600000858306885 2.690000057220459 7130300
243 2025-04-02 2.7100000381469727 2.7799999713897705 2.6700000762939453 2.7200000286102295 16124100
244 2025-04-03 2.7300000190734863 2.7799999713897705 2.680000066757202 2.690000057220459 19164700
245 2025-04-04 2.5799999237060547 2.700000047683716 2.549999952316284 2.690000057220459 10774300
246 2025-04-07 2.619999885559082 2.6600000858306885 2.4700000286102295 2.5299999713897705 14152900
247 2025-04-08 2.690000057220459 2.7799999713897705 2.609999895095825 2.640000104904175 12941500
248 2025-04-09 2.8399999141693115 2.890000104904175 2.6600000858306885 2.6700000762939453 15073500
249 2025-04-10 2.9700000286102295 3.009999990463257 2.799999952316284 2.8299999237060547 18503800
250 2025-04-11 2.940000057220459 3.059999942779541 2.9100000858306885 2.9600000381469727 10289700