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/TASA3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,12.743013381958008,12.82113139601487,12.547718346815854,12.68442440579527,15000
2024-04-17,12.72348403930664,12.918779084064793,12.674660045307045,12.74301400940257,13100
2024-04-18,12.596541404724121,12.752778364047677,12.586777351399048,12.752778364047677,11300
2024-04-19,12.772307395935059,13.075015398634457,12.596541398803785,12.596541398803785,16200
2024-04-22,12.84066104888916,13.075016033523935,12.762543031090978,12.782073001160638,7300
2024-04-23,12.821131706237793,12.840660744604445,12.625836666370237,12.840660744604445,5400
2024-04-24,12.635601043701172,12.821132034759449,12.606307019780475,12.821132034759449,5000
2024-04-25,12.56724739074707,12.694189396460496,12.56724739074707,12.694189396460496,6000
2024-04-26,12.57701301574707,12.69419004285537,12.547718991780053,12.69419004285537,8100
2024-04-29,12.508659362792969,12.586777376993503,12.498894378207856,12.537953385308123,9300
2024-04-30,12.596541404724121,12.674659418765806,12.518423390682436,12.528188375247693,3100
2024-05-02,12.510000228881836,12.890000343322754,12.510000228881836,12.600000381469727,16200
2024-05-03,12.550000190734863,12.649999618530273,12.520000457763672,12.520000457763672,13400
2024-05-06,12.329999923706055,12.649999618530273,12.329999923706055,12.520000457763672,19000
2024-05-07,11.970000267028809,12.329999923706055,11.960000038146973,12.329999923706055,29300
2024-05-08,11.949999809265137,12.25,11.800000190734863,11.960000038146973,23000
2024-05-09,11.920000076293945,12.479999542236328,11.899999618530273,11.960000038146973,7800
2024-05-10,11.960000038146973,12.170000076293945,11.920000076293945,11.920000076293945,11400
2024-05-13,12.09000015258789,12.260000228881836,12.09000015258789,12.109999656677246,3700
2024-05-14,12.149999618530273,12.319999694824219,12.100000381469727,12.100000381469727,18100
2024-05-15,12.09000015258789,12.430000305175781,11.899999618530273,12.140000343322754,15800
2024-05-16,12.270000457763672,12.289999961853027,12.100000381469727,12.100000381469727,22900
2024-05-17,12.100000381469727,12.279999732971191,12.100000381469727,12.279999732971191,37900
2024-05-20,12.260000228881836,12.470000267028809,12.029999732971191,12.229999542236328,22900
2024-05-21,12.210000038146973,12.25,12.180000305175781,12.25,14800
2024-05-22,12.149999618530273,12.25,12.100000381469727,12.210000038146973,29300
2024-05-23,12.220000267028809,12.220000267028809,12.079999923706055,12.220000267028809,14700
2024-05-24,12.199999809265137,12.220000267028809,12.100000381469727,12.220000267028809,14200
2024-05-27,12.050000190734863,12.199999809265137,12.039999961853027,12.199999809265137,11600
2024-05-28,12.0,12.0600004196167,11.960000038146973,12.0600004196167,7500
2024-05-29,11.84000015258789,12.029999732971191,11.84000015258789,12.029999732971191,19800
2024-05-31,11.640000343322754,11.800000190734863,11.59000015258789,11.800000190734863,16600
2024-06-03,11.630000114440918,11.699999809265137,11.5600004196167,11.649999618530273,16800
2024-06-04,11.40999984741211,11.65999984741211,11.399999618530273,11.65999984741211,18600
2024-06-05,11.369999885559082,11.449999809265137,11.350000381469727,11.390000343322754,41200
2024-06-06,11.430000305175781,11.5600004196167,11.25,11.369999885559082,27300
2024-06-07,11.3100004196167,11.430000305175781,11.300000190734863,11.399999618530273,11500
2024-06-10,11.140000343322754,11.329999923706055,11.100000381469727,11.25,10000
2024-06-11,11.199999809265137,11.270000457763672,11.15999984741211,11.170000076293945,9300
2024-06-12,11.149999618530273,11.25,11.100000381469727,11.25,6200
2024-06-13,11.010000228881836,11.15999984741211,11.010000228881836,11.149999618530273,7800
2024-06-14,11.010000228881836,11.3100004196167,11.010000228881836,11.100000381469727,8700
2024-06-17,11.029999732971191,11.149999618530273,11.010000228881836,11.020000457763672,7700
2024-06-18,11.029999732971191,11.149999618530273,11.029999732971191,11.0600004196167,10000
2024-06-19,11.130000114440918,11.130000114440918,10.960000038146973,11.050000190734863,11300
2024-06-20,11.220000267028809,11.220000267028809,11.130000114440918,11.140000343322754,10600
2024-06-21,11.5,11.550000190734863,11.149999618530273,11.199999809265137,13200
2024-06-24,11.3100004196167,11.6899995803833,11.300000190734863,11.529999732971191,10400
2024-06-25,11.319999694824219,11.420000076293945,11.199999809265137,11.3100004196167,17200
2024-06-26,11.369999885559082,11.539999961853027,11.260000228881836,11.319999694824219,10300
2024-06-27,11.699999809265137,11.699999809265137,11.420000076293945,11.420000076293945,6600
2024-06-28,11.680000305175781,11.789999961853027,11.609999656677246,11.6899995803833,9700
2024-07-01,12.180000305175781,12.4399995803833,11.960000038146973,12.0,19000
2024-07-02,12.329999923706055,12.390000343322754,12.069999694824219,12.069999694824219,4700
2024-07-03,12.369999885559082,12.449999809265137,12.0,12.399999618530273,5200
2024-07-04,12.40999984741211,12.989999771118164,12.029999732971191,12.390000343322754,9300
2024-07-05,12.449999809265137,12.670000076293945,12.3100004196167,12.3100004196167,7300
2024-07-08,12.40999984741211,12.630000114440918,12.300000190734863,12.449999809265137,6800
2024-07-09,12.600000381469727,12.600000381469727,12.3100004196167,12.420000076293945,4700
2024-07-10,12.5600004196167,12.75,12.5600004196167,12.640000343322754,17000
2024-07-11,12.710000038146973,12.729999542236328,12.350000381469727,12.600000381469727,9300
2024-07-12,12.710000038146973,12.75,12.470000267028809,12.720000267028809,3900
2024-07-15,12.819999694824219,12.869999885559082,12.40999984741211,12.710000038146973,10200
2024-07-16,12.739999771118164,12.800000190734863,12.630000114440918,12.779999732971191,4000
2024-07-17,12.729999542236328,12.75,12.600000381469727,12.739999771118164,6300
2024-07-18,12.539999961853027,12.789999961853027,12.5,12.789999961853027,5800
2024-07-19,12.1899995803833,12.5,12.149999618530273,12.5,8500
2024-07-22,12.270000457763672,12.279999732971191,12.0600004196167,12.130000114440918,24200
2024-07-23,12.119999885559082,12.4399995803833,12.079999923706055,12.130000114440918,19800
2024-07-24,11.930000305175781,12.130000114440918,11.920000076293945,12.0,6600
2024-07-25,11.720000267028809,11.84000015258789,11.6899995803833,11.84000015258789,5700
2024-07-26,11.84000015258789,11.850000381469727,11.710000038146973,11.8100004196167,56100
2024-07-29,11.539999961853027,11.84000015258789,11.510000228881836,11.84000015258789,9800
2024-07-30,11.229999542236328,11.539999961853027,11.220000267028809,11.539999961853027,11300
2024-07-31,11.699999809265137,11.699999809265137,11.329999923706055,11.350000381469727,15000
2024-08-01,11.260000228881836,11.850000381469727,11.199999809265137,11.850000381469727,29500
2024-08-02,11.34000015258789,11.4399995803833,11.25,11.380000114440918,4600
2024-08-05,11.300000190734863,11.4399995803833,11.100000381469727,11.25,17100
2024-08-06,11.199999809265137,11.449999809265137,11.100000381469727,11.300000190734863,18100
2024-08-07,11.359999656677246,11.40999984741211,11.149999618530273,11.199999809265137,15200
2024-08-08,11.550000190734863,11.630000114440918,11.329999923706055,11.329999923706055,20200
2024-08-09,11.75,11.75,11.510000228881836,11.539999961853027,12100
2024-08-12,11.65999984741211,12.0,11.579999923706055,11.760000228881836,12700
2024-08-13,11.600000381469727,11.739999771118164,11.359999656677246,11.739999771118164,11800
2024-08-14,11.170000076293945,11.420000076293945,11.050000190734863,11.359999656677246,45300
2024-08-15,11.149999618530273,11.300000190734863,10.989999771118164,11.149999618530273,35700
2024-08-16,11.039999961853027,11.239999771118164,11.039999961853027,11.149999618530273,14400
2024-08-19,11.010000228881836,11.229999542236328,11.0,11.050000190734863,27700
2024-08-20,11.140000343322754,11.220000267028809,11.039999961853027,11.039999961853027,14600
2024-08-21,11.390000343322754,11.890000343322754,11.279999732971191,11.329999923706055,41300
2024-08-22,11.170000076293945,11.449999809265137,11.0600004196167,11.390000343322754,17500
2024-08-23,11.279999732971191,11.369999885559082,11.069999694824219,11.149999618530273,26800
2024-08-26,11.210000038146973,11.34000015258789,11.199999809265137,11.300000190734863,7100
2024-08-27,11.239999771118164,11.3100004196167,11.100000381469727,11.3100004196167,12100
2024-08-28,11.180000305175781,11.239999771118164,11.010000228881836,11.010000228881836,37600
2024-08-29,11.220000267028809,11.289999961853027,11.100000381469727,11.180000305175781,10300
2024-08-30,11.40999984741211,11.430000305175781,11.180000305175781,11.220000267028809,13700
2024-09-02,11.210000038146973,11.479999542236328,11.1899995803833,11.40999984741211,22100
2024-09-03,11.210000038146973,11.40999984741211,11.149999618530273,11.40999984741211,10500
2024-09-04,11.199999809265137,11.289999961853027,11.170000076293945,11.170000076293945,11100
2024-09-05,11.359999656677246,11.359999656677246,11.170000076293945,11.270000457763672,8100
2024-09-06,11.229999542236328,11.390000343322754,11.149999618530273,11.300000190734863,9100
2024-09-09,11.199999809265137,11.34000015258789,11.1899995803833,11.239999771118164,7100
2024-09-10,11.25,11.270000457763672,11.170000076293945,11.199999809265137,4800
2024-09-11,11.329999923706055,11.40999984741211,11.210000038146973,11.210000038146973,9100
2024-09-12,11.15999984741211,11.329999923706055,11.119999885559082,11.329999923706055,12600
2024-09-13,11.1899995803833,11.289999961853027,11.149999618530273,11.229999542236328,12300
2024-09-16,11.25,11.270000457763672,11.119999885559082,11.220000267028809,12500
2024-09-17,11.109999656677246,11.239999771118164,11.09000015258789,11.100000381469727,25400
2024-09-18,11.119999885559082,11.229999542236328,11.0600004196167,11.109999656677246,12600
2024-09-19,11.100000381469727,11.119999885559082,11.0,11.119999885559082,17900
2024-09-20,11.079999923706055,11.119999885559082,11.010000228881836,11.050000190734863,8900
2024-09-23,10.989999771118164,11.079999923706055,10.90999984741211,11.069999694824219,11500
2024-09-24,11.0,11.199999809265137,11.0,11.079999923706055,30100
2024-09-25,11.0,11.130000114440918,11.0,11.0,10100
2024-09-26,10.979999542236328,11.0,10.9399995803833,10.9399995803833,9000
2024-09-27,10.930000305175781,10.960000038146973,10.920000076293945,10.949999809265137,17700
2024-09-30,10.800000190734863,11.140000343322754,10.800000190734863,10.9399995803833,22300
2024-10-01,10.75,10.930000305175781,10.75,10.800000190734863,24600
2024-10-02,10.920000076293945,10.9399995803833,10.8100004196167,10.829999923706055,18400
2024-10-03,10.699999809265137,10.899999618530273,10.699999809265137,10.899999618530273,8500
2024-10-04,10.640000343322754,10.75,10.619999885559082,10.699999809265137,6000
2024-10-07,10.729999542236328,10.829999923706055,10.539999961853027,10.619999885559082,11000
2024-10-08,10.859999656677246,10.880000114440918,10.630000114440918,10.680000305175781,10800
2024-10-09,10.729999542236328,10.800000190734863,10.510000228881836,10.800000190734863,12800
2024-10-10,10.619999885559082,10.729999542236328,10.520000457763672,10.729999542236328,8000
2024-10-11,10.369999885559082,10.619999885559082,10.3100004196167,10.619999885559082,9000
2024-10-14,10.470000267028809,10.5,10.350000381469727,10.390000343322754,17900
2024-10-15,10.399999618530273,10.579999923706055,10.319999694824219,10.460000038146973,10700
2024-10-16,10.270000457763672,10.390000343322754,10.020000457763672,10.359999656677246,15100
2024-10-17,10.5,10.5,10.25,10.25,17800
2024-10-18,10.199999809265137,10.399999618530273,10.199999809265137,10.350000381469727,7800
2024-10-21,10.020000457763672,10.279999732971191,10.020000457763672,10.199999809265137,9300
2024-10-22,10.350000381469727,10.350000381469727,10.069999694824219,10.069999694824219,10600
2024-10-23,10.0,10.289999961853027,10.0,10.25,9800
2024-10-24,10.0600004196167,10.180000305175781,10.0,10.010000228881836,7700
2024-10-25,9.979999542236328,10.1899995803833,9.920000076293945,10.0600004196167,6600
2024-10-28,9.899999618530273,10.100000381469727,9.899999618530273,10.029999732971191,7100
2024-10-29,9.960000038146973,10.029999732971191,9.829999923706055,9.899999618530273,6000
2024-10-30,9.869999885559082,10.130000114440918,9.869999885559082,9.989999771118164,11700
2024-10-31,9.75,9.890000343322754,9.75,9.890000343322754,7200
2024-11-01,9.739999771118164,9.850000381469727,9.609999656677246,9.850000381469727,8600
2024-11-04,10.079999923706055,10.079999923706055,9.699999809265137,9.84000015258789,19700
2024-11-05,10.0600004196167,10.149999618530273,10.0,10.100000381469727,24800
2024-11-06,10.449999809265137,11.0,10.170000076293945,10.170000076293945,36500
2024-11-07,10.350000381469727,10.770000457763672,10.199999809265137,10.449999809265137,16800
2024-11-08,10.380000114440918,10.5,10.119999885559082,10.350000381469727,8600
2024-11-11,10.039999961853027,10.479999542236328,10.020000457763672,10.479999542236328,19500
2024-11-12,10.020000457763672,10.229999542236328,10.010000228881836,10.15999984741211,8600
2024-11-13,9.739999771118164,10.069999694824219,9.479999542236328,10.0,22400
2024-11-14,9.489999771118164,9.699999809265137,9.449999809265137,9.630000114440918,14400
2024-11-18,9.449999809265137,9.619999885559082,9.140000343322754,9.420000076293945,27000
2024-11-19,9.34000015258789,9.449999809265137,9.119999885559082,9.350000381469727,14700
2024-11-21,9.279999732971191,9.380000114440918,9.199999809265137,9.210000038146973,6800
2024-11-22,9.239999771118164,9.430000305175781,9.199999809265137,9.350000381469727,10000
2024-11-25,9.399999618530273,9.550000190734863,9.199999809265137,9.25,6000
2024-11-26,9.569999694824219,9.770000457763672,9.4399995803833,9.5600004196167,9000
2024-11-27,9.5,9.75,9.460000038146973,9.489999771118164,6800
2024-11-28,9.220000267028809,9.510000228881836,9.15999984741211,9.510000228881836,9600
2024-11-29,9.25,9.359999656677246,9.180000305175781,9.220000267028809,13000
2024-12-02,9.170000076293945,9.380000114440918,9.170000076293945,9.319999694824219,8600
2024-12-03,9.0600004196167,9.149999618530273,8.949999809265137,9.149999618530273,26100
2024-12-04,9.0600004196167,9.1899995803833,8.960000038146973,8.960000038146973,5800
2024-12-05,9.140000343322754,9.199999809265137,9.0,9.050000190734863,7700
2024-12-06,9.0600004196167,9.229999542236328,9.0,9.140000343322754,5700
2024-12-09,8.90999984741211,9.15999984741211,8.819999694824219,9.0600004196167,13800
2024-12-10,9.279999732971191,9.449999809265137,8.90999984741211,8.90999984741211,45100
2024-12-11,9.600000381469727,9.600000381469727,9.09000015258789,9.09000015258789,18700
2024-12-12,9.479999542236328,9.65999984741211,9.380000114440918,9.649999618530273,9900
2024-12-13,9.3100004196167,9.699999809265137,9.180000305175781,9.699999809265137,13000
2024-12-16,9.020000457763672,9.3100004196167,9.010000228881836,9.3100004196167,4200
2024-12-17,9.010000228881836,9.119999885559082,8.850000381469727,8.90999984741211,8500
2024-12-18,8.399999618530273,8.949999809265137,8.399999618530273,8.890000343322754,17500
2024-12-19,8.670000076293945,8.930000305175781,8.399999618530273,8.399999618530273,13500
2024-12-20,8.800000190734863,8.800000190734863,8.40999984741211,8.670000076293945,11900
2024-12-23,8.760000228881836,8.9399995803833,8.579999923706055,8.779999732971191,9900
2024-12-26,8.789999961853027,8.8100004196167,8.550000190734863,8.760000228881836,4400
2024-12-27,8.970000267028809,8.970000267028809,8.5,8.5600004196167,10900
2024-12-30,8.779999732971191,8.899999618530273,8.399999618530273,8.899999618530273,7000
2025-01-02,8.680000305175781,8.800000190734863,8.399999618530273,8.800000190734863,10100
2025-01-03,8.619999885559082,8.729999542236328,8.600000381469727,8.619999885559082,4800
2025-01-06,8.829999923706055,8.84000015258789,8.449999809265137,8.619999885559082,5700
2025-01-07,8.680000305175781,8.979999542236328,8.65999984741211,8.65999984741211,12000
2025-01-08,8.550000190734863,8.649999618530273,8.550000190734863,8.609999656677246,6000
2025-01-09,8.380000114440918,8.59000015258789,8.380000114440918,8.550000190734863,12400
2025-01-10,8.329999923706055,8.479999542236328,8.149999618530273,8.390000343322754,6700
2025-01-13,8.199999809265137,8.359999656677246,8.199999809265137,8.359999656677246,8000
2025-01-14,8.25,8.390000343322754,8.199999809265137,8.229999542236328,5100
2025-01-15,8.600000381469727,8.680000305175781,8.25,8.430000305175781,22700
2025-01-16,8.539999961853027,8.680000305175781,8.399999618530273,8.579999923706055,12400
2025-01-17,8.220000267028809,8.449999809265137,8.199999809265137,8.300000190734863,12700
2025-01-20,8.210000038146973,8.25,8.100000381469727,8.229999542236328,9300
2025-01-21,8.220000267028809,8.300000190734863,8.170000076293945,8.229999542236328,3600
2025-01-22,8.25,8.4399995803833,8.149999618530273,8.270000457763672,7900
2025-01-23,8.100000381469727,8.25,8.100000381469727,8.210000038146973,8200
2025-01-24,8.119999885559082,8.1899995803833,8.029999732971191,8.029999732971191,7900
2025-01-27,8.15999984741211,8.220000267028809,8.119999885559082,8.119999885559082,3700
2025-01-28,8.119999885559082,8.25,8.119999885559082,8.25,7800
2025-01-29,8.109999656677246,8.180000305175781,8.09000015258789,8.140000343322754,3700
2025-01-30,8.149999618530273,8.220000267028809,8.100000381469727,8.100000381469727,15300
2025-01-31,8.180000305175781,8.289999961853027,8.15999984741211,8.260000228881836,5400
2025-02-03,8.199999809265137,8.239999771118164,8.100000381469727,8.239999771118164,5400
2025-02-04,8.210000038146973,8.220000267028809,8.149999618530273,8.149999618530273,4200
2025-02-05,8.140000343322754,8.279999732971191,8.100000381469727,8.149999618530273,7000
2025-02-06,8.5600004196167,9.0,8.149999618530273,8.180000305175781,10500
2025-02-07,8.1899995803833,8.520000457763672,8.1899995803833,8.460000038146973,11800
2025-02-10,8.199999809265137,8.510000228881836,8.15999984741211,8.229999542236328,10900
2025-02-11,8.4399995803833,8.449999809265137,8.199999809265137,8.199999809265137,12000
2025-02-12,8.220000267028809,8.430000305175781,8.180000305175781,8.430000305175781,5300
2025-02-13,8.289999961853027,8.3100004196167,8.1899995803833,8.3100004196167,2700
2025-02-14,8.699999809265137,8.770000457763672,8.359999656677246,8.390000343322754,14100
2025-02-17,8.65999984741211,8.699999809265137,8.600000381469727,8.6899995803833,6400
2025-02-18,8.5600004196167,8.630000114440918,8.470000267028809,8.630000114440918,9100
2025-02-19,8.300000190734863,8.449999809265137,8.25,8.369999885559082,8600
2025-02-20,8.229999542236328,8.300000190734863,8.119999885559082,8.300000190734863,7000
2025-02-21,8.109999656677246,8.319999694824219,8.0600004196167,8.319999694824219,18900
2025-02-24,8.050000190734863,8.15999984741211,7.980000019073486,8.15999984741211,14400
2025-02-25,8.050000190734863,8.109999656677246,7.949999809265137,8.050000190734863,3700
2025-02-26,8.020000457763672,8.0600004196167,7.949999809265137,8.0600004196167,6400
2025-02-27,8.09000015258789,8.15999984741211,7.900000095367432,7.980000019073486,6000
2025-02-28,8.029999732971191,8.140000343322754,8.010000228881836,8.050000190734863,3800
2025-03-05,8.020000457763672,8.25,8.0,8.039999961853027,10300
2025-03-06,8.039999961853027,8.130000114440918,8.010000228881836,8.020000457763672,8900
2025-03-07,8.220000267028809,8.319999694824219,8.0,8.0,9400
2025-03-10,8.029999732971191,8.170000076293945,8.029999732971191,8.149999618530273,6700
2025-03-11,8.020000457763672,8.09000015258789,7.980000019073486,8.010000228881836,7700
2025-03-12,7.949999809265137,8.020000457763672,7.920000076293945,8.020000457763672,7100
2025-03-13,7.989999771118164,8.079999923706055,7.900000095367432,7.949999809265137,8400
2025-03-14,8.010000228881836,8.09000015258789,7.940000057220459,7.940000057220459,4600
2025-03-17,8.319999694824219,8.430000305175781,8.029999732971191,8.100000381469727,7200
2025-03-18,8.180000305175781,8.319999694824219,8.180000305175781,8.3100004196167,5500
2025-03-19,8.329999923706055,8.430000305175781,8.020000457763672,8.180000305175781,9600
2025-03-20,8.039999961853027,8.289999961853027,7.949999809265137,8.199999809265137,17100
2025-03-21,8.0600004196167,8.130000114440918,7.989999771118164,8.0600004196167,10500
2025-03-24,8.079999923706055,8.15999984741211,8.010000228881836,8.010000228881836,5600
2025-03-25,8.149999618530273,8.199999809265137,8.100000381469727,8.130000114440918,4700
2025-03-26,8.3100004196167,8.420000076293945,8.079999923706055,8.199999809265137,15700
2025-03-27,8.170000076293945,8.289999961853027,8.15999984741211,8.289999961853027,12100
2025-03-28,8.369999885559082,8.5,8.149999618530273,8.170000076293945,13800
2025-03-31,8.199999809265137,8.369999885559082,8.170000076293945,8.369999885559082,11000
2025-04-01,8.380000114440918,8.449999809265137,8.0,8.100000381469727,14300
2025-04-02,8.59000015258789,8.699999809265137,8.289999961853027,8.380000114440918,9500
2025-04-03,8.420000076293945,8.59000015258789,8.420000076293945,8.59000015258789,8600
2025-04-04,8.380000114440918,8.399999618530273,8.210000038146973,8.399999618530273,10300
2025-04-07,8.119999885559082,8.380000114440918,8.119999885559082,8.380000114440918,4000
2025-04-08,8.170000076293945,8.319999694824219,8.09000015258789,8.15999984741211,6600
2025-04-09,8.149999618530273,8.199999809265137,8.050000190734863,8.170000076293945,21200
2025-04-10,8.350000381469727,8.550000190734863,8.15999984741211,8.229999542236328,11800
2025-04-11,8.59000015258789,8.600000381469727,8.369999885559082,8.369999885559082,4000
1 Date Close High Low Open Volume
2 2024-04-16 12.743013381958008 12.82113139601487 12.547718346815854 12.68442440579527 15000
3 2024-04-17 12.72348403930664 12.918779084064793 12.674660045307045 12.74301400940257 13100
4 2024-04-18 12.596541404724121 12.752778364047677 12.586777351399048 12.752778364047677 11300
5 2024-04-19 12.772307395935059 13.075015398634457 12.596541398803785 12.596541398803785 16200
6 2024-04-22 12.84066104888916 13.075016033523935 12.762543031090978 12.782073001160638 7300
7 2024-04-23 12.821131706237793 12.840660744604445 12.625836666370237 12.840660744604445 5400
8 2024-04-24 12.635601043701172 12.821132034759449 12.606307019780475 12.821132034759449 5000
9 2024-04-25 12.56724739074707 12.694189396460496 12.56724739074707 12.694189396460496 6000
10 2024-04-26 12.57701301574707 12.69419004285537 12.547718991780053 12.69419004285537 8100
11 2024-04-29 12.508659362792969 12.586777376993503 12.498894378207856 12.537953385308123 9300
12 2024-04-30 12.596541404724121 12.674659418765806 12.518423390682436 12.528188375247693 3100
13 2024-05-02 12.510000228881836 12.890000343322754 12.510000228881836 12.600000381469727 16200
14 2024-05-03 12.550000190734863 12.649999618530273 12.520000457763672 12.520000457763672 13400
15 2024-05-06 12.329999923706055 12.649999618530273 12.329999923706055 12.520000457763672 19000
16 2024-05-07 11.970000267028809 12.329999923706055 11.960000038146973 12.329999923706055 29300
17 2024-05-08 11.949999809265137 12.25 11.800000190734863 11.960000038146973 23000
18 2024-05-09 11.920000076293945 12.479999542236328 11.899999618530273 11.960000038146973 7800
19 2024-05-10 11.960000038146973 12.170000076293945 11.920000076293945 11.920000076293945 11400
20 2024-05-13 12.09000015258789 12.260000228881836 12.09000015258789 12.109999656677246 3700
21 2024-05-14 12.149999618530273 12.319999694824219 12.100000381469727 12.100000381469727 18100
22 2024-05-15 12.09000015258789 12.430000305175781 11.899999618530273 12.140000343322754 15800
23 2024-05-16 12.270000457763672 12.289999961853027 12.100000381469727 12.100000381469727 22900
24 2024-05-17 12.100000381469727 12.279999732971191 12.100000381469727 12.279999732971191 37900
25 2024-05-20 12.260000228881836 12.470000267028809 12.029999732971191 12.229999542236328 22900
26 2024-05-21 12.210000038146973 12.25 12.180000305175781 12.25 14800
27 2024-05-22 12.149999618530273 12.25 12.100000381469727 12.210000038146973 29300
28 2024-05-23 12.220000267028809 12.220000267028809 12.079999923706055 12.220000267028809 14700
29 2024-05-24 12.199999809265137 12.220000267028809 12.100000381469727 12.220000267028809 14200
30 2024-05-27 12.050000190734863 12.199999809265137 12.039999961853027 12.199999809265137 11600
31 2024-05-28 12.0 12.0600004196167 11.960000038146973 12.0600004196167 7500
32 2024-05-29 11.84000015258789 12.029999732971191 11.84000015258789 12.029999732971191 19800
33 2024-05-31 11.640000343322754 11.800000190734863 11.59000015258789 11.800000190734863 16600
34 2024-06-03 11.630000114440918 11.699999809265137 11.5600004196167 11.649999618530273 16800
35 2024-06-04 11.40999984741211 11.65999984741211 11.399999618530273 11.65999984741211 18600
36 2024-06-05 11.369999885559082 11.449999809265137 11.350000381469727 11.390000343322754 41200
37 2024-06-06 11.430000305175781 11.5600004196167 11.25 11.369999885559082 27300
38 2024-06-07 11.3100004196167 11.430000305175781 11.300000190734863 11.399999618530273 11500
39 2024-06-10 11.140000343322754 11.329999923706055 11.100000381469727 11.25 10000
40 2024-06-11 11.199999809265137 11.270000457763672 11.15999984741211 11.170000076293945 9300
41 2024-06-12 11.149999618530273 11.25 11.100000381469727 11.25 6200
42 2024-06-13 11.010000228881836 11.15999984741211 11.010000228881836 11.149999618530273 7800
43 2024-06-14 11.010000228881836 11.3100004196167 11.010000228881836 11.100000381469727 8700
44 2024-06-17 11.029999732971191 11.149999618530273 11.010000228881836 11.020000457763672 7700
45 2024-06-18 11.029999732971191 11.149999618530273 11.029999732971191 11.0600004196167 10000
46 2024-06-19 11.130000114440918 11.130000114440918 10.960000038146973 11.050000190734863 11300
47 2024-06-20 11.220000267028809 11.220000267028809 11.130000114440918 11.140000343322754 10600
48 2024-06-21 11.5 11.550000190734863 11.149999618530273 11.199999809265137 13200
49 2024-06-24 11.3100004196167 11.6899995803833 11.300000190734863 11.529999732971191 10400
50 2024-06-25 11.319999694824219 11.420000076293945 11.199999809265137 11.3100004196167 17200
51 2024-06-26 11.369999885559082 11.539999961853027 11.260000228881836 11.319999694824219 10300
52 2024-06-27 11.699999809265137 11.699999809265137 11.420000076293945 11.420000076293945 6600
53 2024-06-28 11.680000305175781 11.789999961853027 11.609999656677246 11.6899995803833 9700
54 2024-07-01 12.180000305175781 12.4399995803833 11.960000038146973 12.0 19000
55 2024-07-02 12.329999923706055 12.390000343322754 12.069999694824219 12.069999694824219 4700
56 2024-07-03 12.369999885559082 12.449999809265137 12.0 12.399999618530273 5200
57 2024-07-04 12.40999984741211 12.989999771118164 12.029999732971191 12.390000343322754 9300
58 2024-07-05 12.449999809265137 12.670000076293945 12.3100004196167 12.3100004196167 7300
59 2024-07-08 12.40999984741211 12.630000114440918 12.300000190734863 12.449999809265137 6800
60 2024-07-09 12.600000381469727 12.600000381469727 12.3100004196167 12.420000076293945 4700
61 2024-07-10 12.5600004196167 12.75 12.5600004196167 12.640000343322754 17000
62 2024-07-11 12.710000038146973 12.729999542236328 12.350000381469727 12.600000381469727 9300
63 2024-07-12 12.710000038146973 12.75 12.470000267028809 12.720000267028809 3900
64 2024-07-15 12.819999694824219 12.869999885559082 12.40999984741211 12.710000038146973 10200
65 2024-07-16 12.739999771118164 12.800000190734863 12.630000114440918 12.779999732971191 4000
66 2024-07-17 12.729999542236328 12.75 12.600000381469727 12.739999771118164 6300
67 2024-07-18 12.539999961853027 12.789999961853027 12.5 12.789999961853027 5800
68 2024-07-19 12.1899995803833 12.5 12.149999618530273 12.5 8500
69 2024-07-22 12.270000457763672 12.279999732971191 12.0600004196167 12.130000114440918 24200
70 2024-07-23 12.119999885559082 12.4399995803833 12.079999923706055 12.130000114440918 19800
71 2024-07-24 11.930000305175781 12.130000114440918 11.920000076293945 12.0 6600
72 2024-07-25 11.720000267028809 11.84000015258789 11.6899995803833 11.84000015258789 5700
73 2024-07-26 11.84000015258789 11.850000381469727 11.710000038146973 11.8100004196167 56100
74 2024-07-29 11.539999961853027 11.84000015258789 11.510000228881836 11.84000015258789 9800
75 2024-07-30 11.229999542236328 11.539999961853027 11.220000267028809 11.539999961853027 11300
76 2024-07-31 11.699999809265137 11.699999809265137 11.329999923706055 11.350000381469727 15000
77 2024-08-01 11.260000228881836 11.850000381469727 11.199999809265137 11.850000381469727 29500
78 2024-08-02 11.34000015258789 11.4399995803833 11.25 11.380000114440918 4600
79 2024-08-05 11.300000190734863 11.4399995803833 11.100000381469727 11.25 17100
80 2024-08-06 11.199999809265137 11.449999809265137 11.100000381469727 11.300000190734863 18100
81 2024-08-07 11.359999656677246 11.40999984741211 11.149999618530273 11.199999809265137 15200
82 2024-08-08 11.550000190734863 11.630000114440918 11.329999923706055 11.329999923706055 20200
83 2024-08-09 11.75 11.75 11.510000228881836 11.539999961853027 12100
84 2024-08-12 11.65999984741211 12.0 11.579999923706055 11.760000228881836 12700
85 2024-08-13 11.600000381469727 11.739999771118164 11.359999656677246 11.739999771118164 11800
86 2024-08-14 11.170000076293945 11.420000076293945 11.050000190734863 11.359999656677246 45300
87 2024-08-15 11.149999618530273 11.300000190734863 10.989999771118164 11.149999618530273 35700
88 2024-08-16 11.039999961853027 11.239999771118164 11.039999961853027 11.149999618530273 14400
89 2024-08-19 11.010000228881836 11.229999542236328 11.0 11.050000190734863 27700
90 2024-08-20 11.140000343322754 11.220000267028809 11.039999961853027 11.039999961853027 14600
91 2024-08-21 11.390000343322754 11.890000343322754 11.279999732971191 11.329999923706055 41300
92 2024-08-22 11.170000076293945 11.449999809265137 11.0600004196167 11.390000343322754 17500
93 2024-08-23 11.279999732971191 11.369999885559082 11.069999694824219 11.149999618530273 26800
94 2024-08-26 11.210000038146973 11.34000015258789 11.199999809265137 11.300000190734863 7100
95 2024-08-27 11.239999771118164 11.3100004196167 11.100000381469727 11.3100004196167 12100
96 2024-08-28 11.180000305175781 11.239999771118164 11.010000228881836 11.010000228881836 37600
97 2024-08-29 11.220000267028809 11.289999961853027 11.100000381469727 11.180000305175781 10300
98 2024-08-30 11.40999984741211 11.430000305175781 11.180000305175781 11.220000267028809 13700
99 2024-09-02 11.210000038146973 11.479999542236328 11.1899995803833 11.40999984741211 22100
100 2024-09-03 11.210000038146973 11.40999984741211 11.149999618530273 11.40999984741211 10500
101 2024-09-04 11.199999809265137 11.289999961853027 11.170000076293945 11.170000076293945 11100
102 2024-09-05 11.359999656677246 11.359999656677246 11.170000076293945 11.270000457763672 8100
103 2024-09-06 11.229999542236328 11.390000343322754 11.149999618530273 11.300000190734863 9100
104 2024-09-09 11.199999809265137 11.34000015258789 11.1899995803833 11.239999771118164 7100
105 2024-09-10 11.25 11.270000457763672 11.170000076293945 11.199999809265137 4800
106 2024-09-11 11.329999923706055 11.40999984741211 11.210000038146973 11.210000038146973 9100
107 2024-09-12 11.15999984741211 11.329999923706055 11.119999885559082 11.329999923706055 12600
108 2024-09-13 11.1899995803833 11.289999961853027 11.149999618530273 11.229999542236328 12300
109 2024-09-16 11.25 11.270000457763672 11.119999885559082 11.220000267028809 12500
110 2024-09-17 11.109999656677246 11.239999771118164 11.09000015258789 11.100000381469727 25400
111 2024-09-18 11.119999885559082 11.229999542236328 11.0600004196167 11.109999656677246 12600
112 2024-09-19 11.100000381469727 11.119999885559082 11.0 11.119999885559082 17900
113 2024-09-20 11.079999923706055 11.119999885559082 11.010000228881836 11.050000190734863 8900
114 2024-09-23 10.989999771118164 11.079999923706055 10.90999984741211 11.069999694824219 11500
115 2024-09-24 11.0 11.199999809265137 11.0 11.079999923706055 30100
116 2024-09-25 11.0 11.130000114440918 11.0 11.0 10100
117 2024-09-26 10.979999542236328 11.0 10.9399995803833 10.9399995803833 9000
118 2024-09-27 10.930000305175781 10.960000038146973 10.920000076293945 10.949999809265137 17700
119 2024-09-30 10.800000190734863 11.140000343322754 10.800000190734863 10.9399995803833 22300
120 2024-10-01 10.75 10.930000305175781 10.75 10.800000190734863 24600
121 2024-10-02 10.920000076293945 10.9399995803833 10.8100004196167 10.829999923706055 18400
122 2024-10-03 10.699999809265137 10.899999618530273 10.699999809265137 10.899999618530273 8500
123 2024-10-04 10.640000343322754 10.75 10.619999885559082 10.699999809265137 6000
124 2024-10-07 10.729999542236328 10.829999923706055 10.539999961853027 10.619999885559082 11000
125 2024-10-08 10.859999656677246 10.880000114440918 10.630000114440918 10.680000305175781 10800
126 2024-10-09 10.729999542236328 10.800000190734863 10.510000228881836 10.800000190734863 12800
127 2024-10-10 10.619999885559082 10.729999542236328 10.520000457763672 10.729999542236328 8000
128 2024-10-11 10.369999885559082 10.619999885559082 10.3100004196167 10.619999885559082 9000
129 2024-10-14 10.470000267028809 10.5 10.350000381469727 10.390000343322754 17900
130 2024-10-15 10.399999618530273 10.579999923706055 10.319999694824219 10.460000038146973 10700
131 2024-10-16 10.270000457763672 10.390000343322754 10.020000457763672 10.359999656677246 15100
132 2024-10-17 10.5 10.5 10.25 10.25 17800
133 2024-10-18 10.199999809265137 10.399999618530273 10.199999809265137 10.350000381469727 7800
134 2024-10-21 10.020000457763672 10.279999732971191 10.020000457763672 10.199999809265137 9300
135 2024-10-22 10.350000381469727 10.350000381469727 10.069999694824219 10.069999694824219 10600
136 2024-10-23 10.0 10.289999961853027 10.0 10.25 9800
137 2024-10-24 10.0600004196167 10.180000305175781 10.0 10.010000228881836 7700
138 2024-10-25 9.979999542236328 10.1899995803833 9.920000076293945 10.0600004196167 6600
139 2024-10-28 9.899999618530273 10.100000381469727 9.899999618530273 10.029999732971191 7100
140 2024-10-29 9.960000038146973 10.029999732971191 9.829999923706055 9.899999618530273 6000
141 2024-10-30 9.869999885559082 10.130000114440918 9.869999885559082 9.989999771118164 11700
142 2024-10-31 9.75 9.890000343322754 9.75 9.890000343322754 7200
143 2024-11-01 9.739999771118164 9.850000381469727 9.609999656677246 9.850000381469727 8600
144 2024-11-04 10.079999923706055 10.079999923706055 9.699999809265137 9.84000015258789 19700
145 2024-11-05 10.0600004196167 10.149999618530273 10.0 10.100000381469727 24800
146 2024-11-06 10.449999809265137 11.0 10.170000076293945 10.170000076293945 36500
147 2024-11-07 10.350000381469727 10.770000457763672 10.199999809265137 10.449999809265137 16800
148 2024-11-08 10.380000114440918 10.5 10.119999885559082 10.350000381469727 8600
149 2024-11-11 10.039999961853027 10.479999542236328 10.020000457763672 10.479999542236328 19500
150 2024-11-12 10.020000457763672 10.229999542236328 10.010000228881836 10.15999984741211 8600
151 2024-11-13 9.739999771118164 10.069999694824219 9.479999542236328 10.0 22400
152 2024-11-14 9.489999771118164 9.699999809265137 9.449999809265137 9.630000114440918 14400
153 2024-11-18 9.449999809265137 9.619999885559082 9.140000343322754 9.420000076293945 27000
154 2024-11-19 9.34000015258789 9.449999809265137 9.119999885559082 9.350000381469727 14700
155 2024-11-21 9.279999732971191 9.380000114440918 9.199999809265137 9.210000038146973 6800
156 2024-11-22 9.239999771118164 9.430000305175781 9.199999809265137 9.350000381469727 10000
157 2024-11-25 9.399999618530273 9.550000190734863 9.199999809265137 9.25 6000
158 2024-11-26 9.569999694824219 9.770000457763672 9.4399995803833 9.5600004196167 9000
159 2024-11-27 9.5 9.75 9.460000038146973 9.489999771118164 6800
160 2024-11-28 9.220000267028809 9.510000228881836 9.15999984741211 9.510000228881836 9600
161 2024-11-29 9.25 9.359999656677246 9.180000305175781 9.220000267028809 13000
162 2024-12-02 9.170000076293945 9.380000114440918 9.170000076293945 9.319999694824219 8600
163 2024-12-03 9.0600004196167 9.149999618530273 8.949999809265137 9.149999618530273 26100
164 2024-12-04 9.0600004196167 9.1899995803833 8.960000038146973 8.960000038146973 5800
165 2024-12-05 9.140000343322754 9.199999809265137 9.0 9.050000190734863 7700
166 2024-12-06 9.0600004196167 9.229999542236328 9.0 9.140000343322754 5700
167 2024-12-09 8.90999984741211 9.15999984741211 8.819999694824219 9.0600004196167 13800
168 2024-12-10 9.279999732971191 9.449999809265137 8.90999984741211 8.90999984741211 45100
169 2024-12-11 9.600000381469727 9.600000381469727 9.09000015258789 9.09000015258789 18700
170 2024-12-12 9.479999542236328 9.65999984741211 9.380000114440918 9.649999618530273 9900
171 2024-12-13 9.3100004196167 9.699999809265137 9.180000305175781 9.699999809265137 13000
172 2024-12-16 9.020000457763672 9.3100004196167 9.010000228881836 9.3100004196167 4200
173 2024-12-17 9.010000228881836 9.119999885559082 8.850000381469727 8.90999984741211 8500
174 2024-12-18 8.399999618530273 8.949999809265137 8.399999618530273 8.890000343322754 17500
175 2024-12-19 8.670000076293945 8.930000305175781 8.399999618530273 8.399999618530273 13500
176 2024-12-20 8.800000190734863 8.800000190734863 8.40999984741211 8.670000076293945 11900
177 2024-12-23 8.760000228881836 8.9399995803833 8.579999923706055 8.779999732971191 9900
178 2024-12-26 8.789999961853027 8.8100004196167 8.550000190734863 8.760000228881836 4400
179 2024-12-27 8.970000267028809 8.970000267028809 8.5 8.5600004196167 10900
180 2024-12-30 8.779999732971191 8.899999618530273 8.399999618530273 8.899999618530273 7000
181 2025-01-02 8.680000305175781 8.800000190734863 8.399999618530273 8.800000190734863 10100
182 2025-01-03 8.619999885559082 8.729999542236328 8.600000381469727 8.619999885559082 4800
183 2025-01-06 8.829999923706055 8.84000015258789 8.449999809265137 8.619999885559082 5700
184 2025-01-07 8.680000305175781 8.979999542236328 8.65999984741211 8.65999984741211 12000
185 2025-01-08 8.550000190734863 8.649999618530273 8.550000190734863 8.609999656677246 6000
186 2025-01-09 8.380000114440918 8.59000015258789 8.380000114440918 8.550000190734863 12400
187 2025-01-10 8.329999923706055 8.479999542236328 8.149999618530273 8.390000343322754 6700
188 2025-01-13 8.199999809265137 8.359999656677246 8.199999809265137 8.359999656677246 8000
189 2025-01-14 8.25 8.390000343322754 8.199999809265137 8.229999542236328 5100
190 2025-01-15 8.600000381469727 8.680000305175781 8.25 8.430000305175781 22700
191 2025-01-16 8.539999961853027 8.680000305175781 8.399999618530273 8.579999923706055 12400
192 2025-01-17 8.220000267028809 8.449999809265137 8.199999809265137 8.300000190734863 12700
193 2025-01-20 8.210000038146973 8.25 8.100000381469727 8.229999542236328 9300
194 2025-01-21 8.220000267028809 8.300000190734863 8.170000076293945 8.229999542236328 3600
195 2025-01-22 8.25 8.4399995803833 8.149999618530273 8.270000457763672 7900
196 2025-01-23 8.100000381469727 8.25 8.100000381469727 8.210000038146973 8200
197 2025-01-24 8.119999885559082 8.1899995803833 8.029999732971191 8.029999732971191 7900
198 2025-01-27 8.15999984741211 8.220000267028809 8.119999885559082 8.119999885559082 3700
199 2025-01-28 8.119999885559082 8.25 8.119999885559082 8.25 7800
200 2025-01-29 8.109999656677246 8.180000305175781 8.09000015258789 8.140000343322754 3700
201 2025-01-30 8.149999618530273 8.220000267028809 8.100000381469727 8.100000381469727 15300
202 2025-01-31 8.180000305175781 8.289999961853027 8.15999984741211 8.260000228881836 5400
203 2025-02-03 8.199999809265137 8.239999771118164 8.100000381469727 8.239999771118164 5400
204 2025-02-04 8.210000038146973 8.220000267028809 8.149999618530273 8.149999618530273 4200
205 2025-02-05 8.140000343322754 8.279999732971191 8.100000381469727 8.149999618530273 7000
206 2025-02-06 8.5600004196167 9.0 8.149999618530273 8.180000305175781 10500
207 2025-02-07 8.1899995803833 8.520000457763672 8.1899995803833 8.460000038146973 11800
208 2025-02-10 8.199999809265137 8.510000228881836 8.15999984741211 8.229999542236328 10900
209 2025-02-11 8.4399995803833 8.449999809265137 8.199999809265137 8.199999809265137 12000
210 2025-02-12 8.220000267028809 8.430000305175781 8.180000305175781 8.430000305175781 5300
211 2025-02-13 8.289999961853027 8.3100004196167 8.1899995803833 8.3100004196167 2700
212 2025-02-14 8.699999809265137 8.770000457763672 8.359999656677246 8.390000343322754 14100
213 2025-02-17 8.65999984741211 8.699999809265137 8.600000381469727 8.6899995803833 6400
214 2025-02-18 8.5600004196167 8.630000114440918 8.470000267028809 8.630000114440918 9100
215 2025-02-19 8.300000190734863 8.449999809265137 8.25 8.369999885559082 8600
216 2025-02-20 8.229999542236328 8.300000190734863 8.119999885559082 8.300000190734863 7000
217 2025-02-21 8.109999656677246 8.319999694824219 8.0600004196167 8.319999694824219 18900
218 2025-02-24 8.050000190734863 8.15999984741211 7.980000019073486 8.15999984741211 14400
219 2025-02-25 8.050000190734863 8.109999656677246 7.949999809265137 8.050000190734863 3700
220 2025-02-26 8.020000457763672 8.0600004196167 7.949999809265137 8.0600004196167 6400
221 2025-02-27 8.09000015258789 8.15999984741211 7.900000095367432 7.980000019073486 6000
222 2025-02-28 8.029999732971191 8.140000343322754 8.010000228881836 8.050000190734863 3800
223 2025-03-05 8.020000457763672 8.25 8.0 8.039999961853027 10300
224 2025-03-06 8.039999961853027 8.130000114440918 8.010000228881836 8.020000457763672 8900
225 2025-03-07 8.220000267028809 8.319999694824219 8.0 8.0 9400
226 2025-03-10 8.029999732971191 8.170000076293945 8.029999732971191 8.149999618530273 6700
227 2025-03-11 8.020000457763672 8.09000015258789 7.980000019073486 8.010000228881836 7700
228 2025-03-12 7.949999809265137 8.020000457763672 7.920000076293945 8.020000457763672 7100
229 2025-03-13 7.989999771118164 8.079999923706055 7.900000095367432 7.949999809265137 8400
230 2025-03-14 8.010000228881836 8.09000015258789 7.940000057220459 7.940000057220459 4600
231 2025-03-17 8.319999694824219 8.430000305175781 8.029999732971191 8.100000381469727 7200
232 2025-03-18 8.180000305175781 8.319999694824219 8.180000305175781 8.3100004196167 5500
233 2025-03-19 8.329999923706055 8.430000305175781 8.020000457763672 8.180000305175781 9600
234 2025-03-20 8.039999961853027 8.289999961853027 7.949999809265137 8.199999809265137 17100
235 2025-03-21 8.0600004196167 8.130000114440918 7.989999771118164 8.0600004196167 10500
236 2025-03-24 8.079999923706055 8.15999984741211 8.010000228881836 8.010000228881836 5600
237 2025-03-25 8.149999618530273 8.199999809265137 8.100000381469727 8.130000114440918 4700
238 2025-03-26 8.3100004196167 8.420000076293945 8.079999923706055 8.199999809265137 15700
239 2025-03-27 8.170000076293945 8.289999961853027 8.15999984741211 8.289999961853027 12100
240 2025-03-28 8.369999885559082 8.5 8.149999618530273 8.170000076293945 13800
241 2025-03-31 8.199999809265137 8.369999885559082 8.170000076293945 8.369999885559082 11000
242 2025-04-01 8.380000114440918 8.449999809265137 8.0 8.100000381469727 14300
243 2025-04-02 8.59000015258789 8.699999809265137 8.289999961853027 8.380000114440918 9500
244 2025-04-03 8.420000076293945 8.59000015258789 8.420000076293945 8.59000015258789 8600
245 2025-04-04 8.380000114440918 8.399999618530273 8.210000038146973 8.399999618530273 10300
246 2025-04-07 8.119999885559082 8.380000114440918 8.119999885559082 8.380000114440918 4000
247 2025-04-08 8.170000076293945 8.319999694824219 8.09000015258789 8.15999984741211 6600
248 2025-04-09 8.149999618530273 8.199999809265137 8.050000190734863 8.170000076293945 21200
249 2025-04-10 8.350000381469727 8.550000190734863 8.15999984741211 8.229999542236328 11800
250 2025-04-11 8.59000015258789 8.600000381469727 8.369999885559082 8.369999885559082 4000