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/WHRL3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,4.252955913543701,4.4186557796259205,4.252955913543701,4.4186557796259205,400
2024-04-17,4.3726277351379395,4.437066617679193,4.262161455599198,4.437066617679193,400
2024-04-18,4.354217052459717,4.363422357046974,4.354217052459717,4.363422357046974,600
2024-04-19,4.317394733428955,4.317394733428955,4.225339497536289,4.243750544714822,1700
2024-04-22,4.455477714538574,4.455477714538574,4.455477714538574,4.455477714538574,200
2024-04-23,4.206928253173828,4.216133556854636,4.206928253173828,4.216133556854636,1700
2024-04-24,4.409449577331543,4.418655319579435,4.188517030829546,4.20692807637138,900
2024-04-25,4.409449577331543,4.409449577331543,4.409449577331543,4.409449577331543,100
2024-04-26,4.391038417816162,4.391038417816162,4.197722225167644,4.206927967176592,1000
2024-04-29,4.381833076477051,4.381833076477051,4.372627334548533,4.381833076477051,1200
2024-04-30,4.188517093658447,4.188517093658447,4.188517093658447,4.188517093658447,1000
2024-05-02,4.317394733428955,4.381833618030816,4.1885174031792225,4.243750544714822,11400
2024-05-03,4.298983573913574,4.317394620611008,4.298983573913574,4.317394620611008,200
2024-05-06,4.3081889152526855,4.3081889152526855,4.3081889152526855,4.3081889152526855,400
2024-05-07,4.2621612548828125,4.271366558267218,4.252955512544452,4.252955512544452,1200
2024-05-08,4.289777755737305,4.317394544775351,4.262161405653228,4.262161405653228,900
2024-05-09,4.289777755737305,4.289777755737305,4.289777755737305,4.289777755737305,900
2024-05-10,4.252955913543701,4.252955913543701,4.252955913543701,4.252955913543701,200
2024-05-13,4.3081889152526855,4.3081889152526855,4.216133680964933,4.252955774680034,1000
2024-05-14,4.23454475402832,4.23454475402832,4.23454475402832,4.23454475402832,200
2024-05-15,4.345011234283447,4.345011234283447,4.188517547356094,4.216133899597507,3600
2024-05-16,4.225339412689209,4.298983599924528,4.225339412689209,4.243750459498039,1100
2024-05-17,4.335805892944336,4.335805892944336,4.326600149639562,4.326600149639562,400
2024-05-20,4.24375057220459,4.24375057220459,4.24375057220459,4.24375057220459,100
2024-05-21,4.23454475402832,4.289777894942787,4.206928403048079,4.23454475402832,3200
2024-05-22,4.24375057220459,4.24375057220459,4.24375057220459,4.24375057220459,200
2024-05-23,4.188517093658447,4.271366580362486,4.188517093658447,4.271366580362486,4700
2024-05-24,4.2161335945129395,4.2161335945129395,4.2161335945129395,4.2161335945129395,1100
2024-05-27,4.2161335945129395,4.243750383709973,4.2161335945129395,4.243750383709973,200
2024-05-28,4.206928253173828,4.206928253173828,4.206928253173828,4.206928253173828,300
2024-05-29,4.188517093658447,4.206928139476451,4.188517093658447,4.188517093658447,1300
2024-05-31,4.188517093658447,4.206928139476451,4.188517093658447,4.188517093658447,4500
2024-06-03,4.188517093658447,4.188517093658447,4.188517093658447,4.188517093658447,400
2024-06-04,4.197722434997559,4.197722434997559,4.197722434997559,4.197722434997559,200
2024-06-05,4.188517093658447,4.2161334429084745,4.188517093658447,4.188517093658447,1600
2024-06-06,4.197722434997559,4.197722434997559,4.188517131482408,4.188517131482408,600
2024-06-07,4.188517093658447,4.188517093658447,4.188517093658447,4.188517093658447,1500
2024-06-10,4.188517093658447,4.188517093658447,4.188517093658447,4.188517093658447,900
2024-06-11,4.188517093658447,4.1977223970904705,4.188517093658447,4.1977223970904705,600
2024-06-12,4.188517093658447,4.1977223970904705,4.188517093658447,4.1977223970904705,1200
2024-06-13,4.188517093658447,4.188517093658447,4.188517093658447,4.188517093658447,2400
2024-06-14,4.142489433288574,4.188517269240037,4.142489433288574,4.188517269240037,1100
2024-06-17,4.142489433288574,4.142489433288574,4.142489433288574,4.142489433288574,0
2024-06-18,4.133283615112305,4.133283615112305,3.976789941431024,4.0780504763505645,2000
2024-06-19,4.096461772918701,4.114872820297621,4.078050725539781,4.087256468706238,800
2024-06-20,4.133283615112305,4.133283615112305,4.124078311462331,4.124078311462331,200
2024-06-21,4.133283615112305,4.133283615112305,4.133283615112305,4.133283615112305,0
2024-06-24,4.133283615112305,4.133283615112305,4.068845172700591,4.0780504763505645,1400
2024-06-25,4.114872932434082,4.114872932434082,4.114872932434082,4.114872932434082,300
2024-06-26,4.07805061340332,4.3358057085745605,4.07805061340332,4.3358057085745605,7200
2024-06-27,4.068845272064209,4.078050575938981,4.068845272064209,4.078050575938981,2100
2024-06-28,4.07805061340332,4.133283754021304,4.06884530944398,4.06884530944398,500
2024-07-01,4.188517093658447,4.188517093658447,4.087256122182448,4.188517093658447,2100
2024-07-02,4.142489433288574,4.142489433288574,4.142489433288574,4.142489433288574,300
2024-07-03,4.142489433288574,4.142489433288574,4.142489433288574,4.142489433288574,900
2024-07-04,4.142489433288574,4.142489433288574,4.142489433288574,4.142489433288574,300
2024-07-05,4.133283615112305,4.133283615112305,4.096461522604478,4.105667265208418,700
2024-07-08,4.133283615112305,4.133283615112305,4.133283615112305,4.133283615112305,0
2024-07-09,4.0596394538879395,4.09646154661156,4.0596394538879395,4.09646154661156,500
2024-07-10,4.0596394538879395,4.0596394538879395,4.0596394538879395,4.0596394538879395,0
2024-07-11,4.160900592803955,4.160900592803955,4.078050661424389,4.078050661424389,1200
2024-07-12,4.160900592803955,4.160900592803955,4.142489545714495,4.142489545714495,500
2024-07-15,4.142489433288574,4.160900479878364,4.142489433288574,4.160900479878364,1000
2024-07-16,4.151695251464844,4.151695251464844,4.096461671738328,4.142489508525763,1600
2024-07-17,4.151695251464844,4.151695251464844,4.151695251464844,4.151695251464844,1600
2024-07-18,4.151695251464844,4.151695251464844,4.151695251464844,4.151695251464844,0
2024-07-19,4.08725643157959,4.08725643157959,4.08725643157959,4.08725643157959,200
2024-07-22,4.08725643157959,4.08725643157959,4.08725643157959,4.08725643157959,0
2024-07-23,4.07805061340332,4.105667403189303,4.07805061340332,4.105667403189303,1500
2024-07-24,4.07805061340332,4.07805061340332,4.07805061340332,4.07805061340332,0
2024-07-25,4.068845272064209,4.124078412174775,4.068845272064209,4.124078412174775,2100
2024-07-26,4.068845272064209,4.068845272064209,4.068845272064209,4.068845272064209,0
2024-07-29,4.068845272064209,4.068845272064209,4.068845272064209,4.068845272064209,0
2024-07-30,4.032022953033447,4.068845044380003,4.032022953033447,4.068845044380003,900
2024-07-31,4.0596394538879395,4.0596394538879395,4.004406314802508,4.0596394538879395,1600
2024-08-01,4.133283615112305,4.133283615112305,4.0596394300966505,4.0596394300966505,400
2024-08-02,4.096461772918701,4.096461772918701,4.096461772918701,4.096461772918701,700
2024-08-05,4.022817134857178,4.022817134857178,4.004406089531097,4.022817134857178,1400
2024-08-06,3.93076229095459,4.022817526548166,3.93076229095459,4.022817526548166,200
2024-08-07,3.9215569496154785,4.2897778884915,3.9215569496154785,4.041228535273194,2400
2024-08-08,3.9675843715667725,3.9859954186222613,3.958379067516021,3.9767901145715103,900
2024-08-09,4.160900592803955,4.216133734072336,4.013612216088271,4.013612216088271,1000
2024-08-12,4.004405975341797,4.206927907107532,4.004405975341797,4.206927907107532,3200
2024-08-13,3.893939971923828,4.206928193827472,3.8663231833630514,4.206928193827472,8400
2024-08-14,3.8571181297302246,3.8939402242278027,3.7742681976336785,3.8939402242278027,2200
2024-08-15,3.866323471069336,3.8847345184952284,3.847912423643444,3.8847345184952284,3600
2024-08-16,3.8571181297302246,4.004406507720537,3.8571181297302246,3.8571181297302246,1700
2024-08-19,4.004405975341797,4.004405975341797,3.893939706535359,3.893939706535359,700
2024-08-20,3.9215569496154785,4.013612184334484,3.893940159722785,4.0044064413855915,900
2024-08-21,4.013611793518066,4.013611793518066,4.013611793518066,4.013611793518066,100
2024-08-22,3.9399678707122803,3.9399678707122803,3.9399678707122803,3.9399678707122803,300
2024-08-23,3.9399678707122803,3.958378917068012,3.8939400353459668,3.958378917068012,1400
2024-08-26,3.912351131439209,3.912351131439209,3.912351131439209,3.912351131439209,100
2024-08-27,3.995201349258423,3.995201349258423,3.995201349258423,3.995201349258423,100
2024-08-28,3.9491732120513916,3.9491732120513916,3.9491732120513916,3.9491732120513916,100
2024-08-29,3.912351131439209,3.958378967390672,3.893940084849419,3.930762178028999,1400
2024-08-30,3.9215569496154785,3.9675843474979895,3.9215569496154785,3.9675843474979895,1400
2024-09-02,3.976790189743042,4.013612284550052,3.967584446564292,3.967584446564292,2900
2024-09-03,4.050434112548828,4.078050462357957,4.013612020167345,4.013612020167345,2600
2024-09-04,4.022817134857178,4.160900194279756,4.022817134857178,4.087256012975433,3300
2024-09-05,4.105667591094971,4.105667591094971,4.022817656899179,4.0320234002338236,1100
2024-09-06,4.08725643157959,4.08725643157959,4.08725643157959,4.08725643157959,400
2024-09-09,4.07805061340332,4.07805061340332,4.07805061340332,4.07805061340332,200
2024-09-10,4.022817134857178,4.022817134857178,4.022817134857178,4.022817134857178,400
2024-09-11,4.3726277351379395,4.4002445244996125,4.068845246929413,4.068845246929413,34300
2024-09-12,4.400244235992432,4.602765735201563,4.354216403058837,4.400244235992432,19100
2024-09-13,4.446271896362305,4.740849079087677,4.335805617448029,4.40024449962501,81300
2024-09-16,4.2849578857421875,4.448285948805426,4.1408448619732905,4.448285948805426,10900
2024-09-17,4.256134986877441,4.361817929304873,4.208097618954181,4.217704909289768,4100
2024-09-18,4.265742778778076,4.294565108201027,4.256135030221982,4.256135030221982,1700
2024-09-19,4.265742778778076,4.3329956443027395,4.17927487426389,4.17927487426389,4300
2024-09-20,4.23691987991333,4.256134918398005,4.169667474278296,4.256134918398005,1300
2024-09-23,4.208097457885742,4.208097457885742,4.140844595620143,4.150452343710647,5200
2024-09-24,4.217704772949219,4.217704772949219,4.140844620258435,4.208097482924194,2700
2024-09-25,4.131237506866455,4.208097662843431,4.131237506866455,4.208097662843431,7000
2024-09-26,4.217704772949219,4.217704772949219,4.198489734776523,4.198489734776523,1200
2024-09-27,4.217704772949219,4.217704772949219,4.217704772949219,4.217704772949219,200
2024-09-30,4.409855842590332,4.438678172289944,4.1312375455065045,4.15045258468047,2400
2024-10-01,4.275350093841553,4.381033037954095,4.092807451450801,4.092807451450801,3900
2024-10-02,4.2273125648498535,4.323387756707717,4.2273125648498535,4.27534993171746,400
2024-10-03,4.179274559020996,4.275349746721655,4.179274559020996,4.2465274194727725,1600
2024-10-04,4.179274559020996,4.4194627573339575,4.131237194231983,4.4194627573339575,3400
2024-10-07,4.073591709136963,4.352210446510829,4.073591709136963,4.179274646891005,10300
2024-10-08,4.015946865081787,4.054376943551647,4.015946865081787,4.035161904316717,11300
2024-10-09,4.035161972045898,4.035161972045898,4.035161972045898,4.035161972045898,500
2024-10-10,3.996731758117676,4.1024147011802095,3.996731758117676,4.015946797026985,6200
2024-10-11,3.996731758117676,4.015946797026985,3.996731758117676,4.015946797026985,1100
2024-10-14,4.015946865081787,4.035161904316717,3.9967318258468567,4.025554613760588,3100
2024-10-15,4.054376602172852,4.054376602172852,4.054376602172852,4.054376602172852,600
2024-10-16,3.996731758117676,4.083199662270901,3.996731758117676,4.063984623361591,3700
2024-10-17,3.996731758117676,3.996731758117676,3.996731758117676,3.996731758117676,400
2024-10-18,3.958301544189453,4.073591773680956,3.958301544189453,4.073591773680956,8600
2024-10-21,3.967909336090088,4.015946703179457,3.9583015877986214,3.9583015877986214,1900
2024-10-22,3.987124443054199,3.9871244430541997,3.9390866170168257,3.967909404263782,1600
2024-10-23,3.987124443054199,3.9871244430541997,3.9871244430541997,3.9871244430541997,0
2024-10-24,3.9775166511535645,3.987124399505164,3.9775166511535645,3.9775166511535645,1500
2024-10-25,3.967909336090088,3.996731664719179,3.967909336090088,3.9871243745503664,1500
2024-10-28,3.996731758117676,4.035161835936295,3.996731758117676,4.015946797026985,2200
2024-10-29,3.987124443054199,3.9871244430541997,3.97751669459766,3.9871244430541997,1700
2024-10-30,3.996731758117676,3.996731758117676,3.967909428815044,3.987124467724353,3200
2024-10-31,3.996731758117676,3.996731758117676,3.9775167192083662,3.9775167192083662,900
2024-11-01,4.015946865081787,4.025554613760588,3.9775167866119268,4.015946865081787,1200
2024-11-04,4.015946865081787,4.015946865081787,3.9775167866119268,3.9775167866119268,900
2024-11-05,3.939086675643921,4.015946831949532,3.939086675643921,4.015946831949532,5600
2024-11-06,3.967909336090088,3.9775166262589003,3.948694297629809,3.948694297629809,300
2024-11-07,3.987124443054199,3.9871244430541997,3.9871244430541997,3.9871244430541997,1500
2024-11-08,3.987124443054199,4.025554520635034,3.9390866170168257,4.015946772178495,10400
2024-11-11,3.9006564617156982,3.929479248388363,3.9006564617156982,3.910264209980804,3400
2024-11-12,3.8718342781066895,3.9390866859893943,3.8718342781066895,3.9390866859893943,2800
2024-11-13,3.881441354751587,3.9871242931878466,3.718113302110816,3.9294791789833354,10800
2024-11-14,3.910264253616333,3.987124408104269,3.910264253616333,3.987124408104269,1200
2024-11-18,3.910264253616333,3.910264253616333,3.84301138937806,3.84301138937806,4100
2024-11-19,3.939086675643921,3.939086675643921,3.919871636567518,3.919871636567518,800
2024-11-21,4.112022399902344,4.112022399902344,3.852619148706535,3.95830163236666,5100
2024-11-22,4.083199501037598,4.083199501037598,4.083199501037598,4.083199501037598,1100
2024-11-25,3.987124443054199,4.092807385462825,3.9871244430541997,4.092807385462825,400
2024-11-26,4.0063395500183105,4.092807455107896,4.0063395500183105,4.092807455107896,300
2024-11-27,3.996731758117676,4.015946797026985,3.996731758117676,4.015946797026985,500
2024-11-28,3.9775166511535645,4.006339438085707,3.9775166511535645,3.996731689734107,400
2024-11-29,3.996731758117676,4.044769584452282,3.9775167192083662,3.9775167192083662,900
2024-12-02,4.169667720794678,4.169667720794678,3.9102644568539713,3.9102644568539713,4100
2024-12-03,4.2273125648498535,4.2945649700890325,4.188882488106708,4.188882488106708,2900
2024-12-04,4.467500686645508,4.467500686645508,4.275349848545213,4.275349848545213,11500
2024-12-05,4.342602729797363,4.448285668313617,4.275349867446539,4.448285668313617,6800
2024-12-06,4.210000038146973,4.340000152587891,4.0,4.340000152587891,11900
2024-12-09,4.199999809265137,4.210000038146973,4.050000190734863,4.210000038146973,10800
2024-12-10,4.210000038146973,4.289999961853027,4.199999809265137,4.289999961853027,5100
2024-12-11,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,0
2024-12-12,4.199999809265137,4.210000038146973,4.199999809265137,4.210000038146973,5000
2024-12-13,4.070000171661377,4.159999847412109,4.050000190734863,4.159999847412109,3400
2024-12-16,4.050000190734863,4.099999904632568,4.050000190734863,4.050000190734863,2900
2024-12-17,4.050000190734863,4.150000095367432,4.03000020980835,4.03000020980835,1300
2024-12-18,3.9800000190734863,4.050000190734863,3.9800000190734863,4.050000190734863,5500
2024-12-19,3.950000047683716,3.990000009536743,3.880000114440918,3.9800000190734863,9600
2024-12-20,3.890000104904175,4.0,3.859999895095825,3.950000047683716,4600
2024-12-23,3.8399999141693115,3.990000009536743,3.8399999141693115,3.9000000953674316,2700
2024-12-26,3.819999933242798,3.9700000286102295,3.819999933242798,3.9700000286102295,1500
2024-12-27,3.9000000953674316,3.9700000286102295,3.819999933242798,3.9700000286102295,1900
2024-12-30,3.8399999141693115,3.9200000762939453,3.8399999141693115,3.9100000858306885,9100
2025-01-02,3.859999895095825,3.9700000286102295,3.8399999141693115,3.880000114440918,6800
2025-01-03,3.9200000762939453,3.9200000762939453,3.9100000858306885,3.9200000762939453,2800
2025-01-06,3.9000000953674316,3.9200000762939453,3.859999895095825,3.9200000762939453,4300
2025-01-07,3.950000047683716,3.950000047683716,3.9200000762939453,3.9200000762939453,1200
2025-01-08,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0
2025-01-09,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,1300
2025-01-10,3.880000114440918,3.9000000953674316,3.880000114440918,3.9000000953674316,2300
2025-01-13,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,100
2025-01-14,3.799999952316284,3.9000000953674316,3.759999990463257,3.8299999237060547,1700
2025-01-15,3.8399999141693115,3.880000114440918,3.799999952316284,3.799999952316284,1100
2025-01-16,3.880000114440918,3.880000114440918,3.819999933242798,3.819999933242798,200
2025-01-17,3.880000114440918,3.880000114440918,3.869999885559082,3.880000114440918,400
2025-01-20,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,100
2025-01-21,3.9000000953674316,3.9000000953674316,3.8299999237060547,3.8299999237060547,500
2025-01-22,3.819999933242798,3.869999885559082,3.819999933242798,3.8299999237060547,1800
2025-01-23,3.799999952316284,3.8399999141693115,3.799999952316284,3.819999933242798,1700
2025-01-24,3.799999952316284,3.809999942779541,3.799999952316284,3.809999942779541,900
2025-01-27,3.809999942779541,3.8499999046325684,3.7899999618530273,3.8399999141693115,2800
2025-01-28,3.880000114440918,3.880000114440918,3.809999942779541,3.819999933242798,400
2025-01-29,3.809999942779541,3.880000114440918,3.809999942779541,3.880000114440918,500
2025-01-30,3.809999942779541,3.869999885559082,3.809999942779541,3.869999885559082,2000
2025-01-31,3.869999885559082,3.869999885559082,3.809999942779541,3.869999885559082,1600
2025-02-03,3.990000009536743,3.990000009536743,3.8299999237060547,3.8499999046325684,16300
2025-02-04,3.990000009536743,3.990000009536743,3.809999942779541,3.809999942779541,1400
2025-02-05,3.8399999141693115,3.9700000286102295,3.8399999141693115,3.9700000286102295,1200
2025-02-06,3.8299999237060547,3.940000057220459,3.8299999237060547,3.8299999237060547,1900
2025-02-07,3.9800000190734863,3.990000009536743,3.809999942779541,3.9200000762939453,4800
2025-02-10,3.880000114440918,3.990000009536743,3.819999933242798,3.990000009536743,2600
2025-02-11,3.890000104904175,3.9000000953674316,3.819999933242798,3.880000114440918,6700
2025-02-12,3.809999942779541,4.0,3.7699999809265137,3.8399999141693115,5300
2025-02-13,3.809999942779541,4.0,3.809999942779541,3.930000066757202,1600
2025-02-14,3.859999895095825,3.9000000953674316,3.8299999237060547,3.8299999237060547,4300
2025-02-17,3.799999952316284,3.890000104904175,3.7899999618530273,3.809999942779541,13400
2025-02-18,3.809999942779541,3.869999885559082,3.7899999618530273,3.869999885559082,4800
2025-02-19,3.819999933242798,3.890000104904175,3.7899999618530273,3.859999895095825,3800
2025-02-20,3.8299999237060547,3.880000114440918,3.8299999237060547,3.869999885559082,1100
2025-02-21,3.880000114440918,3.880000114440918,3.819999933242798,3.859999895095825,1400
2025-02-24,3.880000114440918,3.880000114440918,3.819999933242798,3.8399999141693115,700
2025-02-25,3.859999895095825,3.880000114440918,3.819999933242798,3.819999933242798,800
2025-02-26,3.8499999046325684,3.880000114440918,3.809999942779541,3.809999942779541,1600
2025-02-27,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,1300
2025-02-28,3.819999933242798,3.880000114440918,3.819999933242798,3.880000114440918,5500
2025-03-05,3.75,3.859999895095825,3.740000009536743,3.7899999618530273,7300
2025-03-06,3.7799999713897705,3.890000104904175,3.759999990463257,3.8399999141693115,4100
2025-03-07,3.7799999713897705,3.799999952316284,3.75,3.7799999713897705,5400
2025-03-10,3.700000047683716,3.880000114440918,3.700000047683716,3.8499999046325684,18800
2025-03-11,3.7699999809265137,3.7799999713897705,3.7699999809265137,3.7799999713897705,600
2025-03-12,3.7799999713897705,3.7799999713897705,3.7699999809265137,3.7699999809265137,1600
2025-03-13,3.7100000381469727,3.759999990463257,3.7100000381469727,3.75,1500
2025-03-14,3.740000009536743,3.7699999809265137,3.740000009536743,3.7699999809265137,1200
2025-03-17,3.759999990463257,3.7699999809265137,3.7200000286102295,3.7699999809265137,800
2025-03-18,3.7699999809265137,3.7699999809265137,3.7300000190734863,3.759999990463257,2900
2025-03-19,3.809999942779541,3.809999942779541,3.7699999809265137,3.7699999809265137,1700
2025-03-20,3.8499999046325684,3.8499999046325684,3.799999952316284,3.8399999141693115,6000
2025-03-21,3.8399999141693115,3.859999895095825,3.8399999141693115,3.8499999046325684,1000
2025-03-24,3.8499999046325684,3.8499999046325684,3.799999952316284,3.819999933242798,900
2025-03-25,3.880000114440918,3.880000114440918,3.8499999046325684,3.8499999046325684,2300
2025-03-26,3.990000009536743,4.0,3.8299999237060547,3.890000104904175,1500
2025-03-27,3.990000009536743,4.010000228881836,3.859999895095825,4.010000228881836,1800
2025-03-28,3.9100000858306885,3.990000009536743,3.9100000858306885,3.990000009536743,2500
2025-03-31,3.880000114440918,3.9100000858306885,3.880000114440918,3.9100000858306885,4500
2025-04-01,3.950000047683716,3.950000047683716,3.930000066757202,3.930000066757202,4400
2025-04-02,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,5200
2025-04-03,3.930000066757202,4.019999980926514,3.930000066757202,3.9800000190734863,11300
2025-04-04,3.859999895095825,4.090000152587891,3.859999895095825,3.9100000858306885,1200
2025-04-07,3.9200000762939453,3.9600000381469727,3.7100000381469727,3.8499999046325684,5200
2025-04-08,3.9200000762939453,3.930000066757202,3.799999952316284,3.9200000762939453,1800
2025-04-09,3.9700000286102295,3.9700000286102295,3.9000000953674316,3.9000000953674316,1100
2025-04-10,3.9100000858306885,3.9100000858306885,3.8399999141693115,3.8499999046325684,600
2025-04-11,3.9000000953674316,3.9100000858306885,3.7799999713897705,3.9100000858306885,11800
1 Date Close High Low Open Volume
2 2024-04-16 4.252955913543701 4.4186557796259205 4.252955913543701 4.4186557796259205 400
3 2024-04-17 4.3726277351379395 4.437066617679193 4.262161455599198 4.437066617679193 400
4 2024-04-18 4.354217052459717 4.363422357046974 4.354217052459717 4.363422357046974 600
5 2024-04-19 4.317394733428955 4.317394733428955 4.225339497536289 4.243750544714822 1700
6 2024-04-22 4.455477714538574 4.455477714538574 4.455477714538574 4.455477714538574 200
7 2024-04-23 4.206928253173828 4.216133556854636 4.206928253173828 4.216133556854636 1700
8 2024-04-24 4.409449577331543 4.418655319579435 4.188517030829546 4.20692807637138 900
9 2024-04-25 4.409449577331543 4.409449577331543 4.409449577331543 4.409449577331543 100
10 2024-04-26 4.391038417816162 4.391038417816162 4.197722225167644 4.206927967176592 1000
11 2024-04-29 4.381833076477051 4.381833076477051 4.372627334548533 4.381833076477051 1200
12 2024-04-30 4.188517093658447 4.188517093658447 4.188517093658447 4.188517093658447 1000
13 2024-05-02 4.317394733428955 4.381833618030816 4.1885174031792225 4.243750544714822 11400
14 2024-05-03 4.298983573913574 4.317394620611008 4.298983573913574 4.317394620611008 200
15 2024-05-06 4.3081889152526855 4.3081889152526855 4.3081889152526855 4.3081889152526855 400
16 2024-05-07 4.2621612548828125 4.271366558267218 4.252955512544452 4.252955512544452 1200
17 2024-05-08 4.289777755737305 4.317394544775351 4.262161405653228 4.262161405653228 900
18 2024-05-09 4.289777755737305 4.289777755737305 4.289777755737305 4.289777755737305 900
19 2024-05-10 4.252955913543701 4.252955913543701 4.252955913543701 4.252955913543701 200
20 2024-05-13 4.3081889152526855 4.3081889152526855 4.216133680964933 4.252955774680034 1000
21 2024-05-14 4.23454475402832 4.23454475402832 4.23454475402832 4.23454475402832 200
22 2024-05-15 4.345011234283447 4.345011234283447 4.188517547356094 4.216133899597507 3600
23 2024-05-16 4.225339412689209 4.298983599924528 4.225339412689209 4.243750459498039 1100
24 2024-05-17 4.335805892944336 4.335805892944336 4.326600149639562 4.326600149639562 400
25 2024-05-20 4.24375057220459 4.24375057220459 4.24375057220459 4.24375057220459 100
26 2024-05-21 4.23454475402832 4.289777894942787 4.206928403048079 4.23454475402832 3200
27 2024-05-22 4.24375057220459 4.24375057220459 4.24375057220459 4.24375057220459 200
28 2024-05-23 4.188517093658447 4.271366580362486 4.188517093658447 4.271366580362486 4700
29 2024-05-24 4.2161335945129395 4.2161335945129395 4.2161335945129395 4.2161335945129395 1100
30 2024-05-27 4.2161335945129395 4.243750383709973 4.2161335945129395 4.243750383709973 200
31 2024-05-28 4.206928253173828 4.206928253173828 4.206928253173828 4.206928253173828 300
32 2024-05-29 4.188517093658447 4.206928139476451 4.188517093658447 4.188517093658447 1300
33 2024-05-31 4.188517093658447 4.206928139476451 4.188517093658447 4.188517093658447 4500
34 2024-06-03 4.188517093658447 4.188517093658447 4.188517093658447 4.188517093658447 400
35 2024-06-04 4.197722434997559 4.197722434997559 4.197722434997559 4.197722434997559 200
36 2024-06-05 4.188517093658447 4.2161334429084745 4.188517093658447 4.188517093658447 1600
37 2024-06-06 4.197722434997559 4.197722434997559 4.188517131482408 4.188517131482408 600
38 2024-06-07 4.188517093658447 4.188517093658447 4.188517093658447 4.188517093658447 1500
39 2024-06-10 4.188517093658447 4.188517093658447 4.188517093658447 4.188517093658447 900
40 2024-06-11 4.188517093658447 4.1977223970904705 4.188517093658447 4.1977223970904705 600
41 2024-06-12 4.188517093658447 4.1977223970904705 4.188517093658447 4.1977223970904705 1200
42 2024-06-13 4.188517093658447 4.188517093658447 4.188517093658447 4.188517093658447 2400
43 2024-06-14 4.142489433288574 4.188517269240037 4.142489433288574 4.188517269240037 1100
44 2024-06-17 4.142489433288574 4.142489433288574 4.142489433288574 4.142489433288574 0
45 2024-06-18 4.133283615112305 4.133283615112305 3.976789941431024 4.0780504763505645 2000
46 2024-06-19 4.096461772918701 4.114872820297621 4.078050725539781 4.087256468706238 800
47 2024-06-20 4.133283615112305 4.133283615112305 4.124078311462331 4.124078311462331 200
48 2024-06-21 4.133283615112305 4.133283615112305 4.133283615112305 4.133283615112305 0
49 2024-06-24 4.133283615112305 4.133283615112305 4.068845172700591 4.0780504763505645 1400
50 2024-06-25 4.114872932434082 4.114872932434082 4.114872932434082 4.114872932434082 300
51 2024-06-26 4.07805061340332 4.3358057085745605 4.07805061340332 4.3358057085745605 7200
52 2024-06-27 4.068845272064209 4.078050575938981 4.068845272064209 4.078050575938981 2100
53 2024-06-28 4.07805061340332 4.133283754021304 4.06884530944398 4.06884530944398 500
54 2024-07-01 4.188517093658447 4.188517093658447 4.087256122182448 4.188517093658447 2100
55 2024-07-02 4.142489433288574 4.142489433288574 4.142489433288574 4.142489433288574 300
56 2024-07-03 4.142489433288574 4.142489433288574 4.142489433288574 4.142489433288574 900
57 2024-07-04 4.142489433288574 4.142489433288574 4.142489433288574 4.142489433288574 300
58 2024-07-05 4.133283615112305 4.133283615112305 4.096461522604478 4.105667265208418 700
59 2024-07-08 4.133283615112305 4.133283615112305 4.133283615112305 4.133283615112305 0
60 2024-07-09 4.0596394538879395 4.09646154661156 4.0596394538879395 4.09646154661156 500
61 2024-07-10 4.0596394538879395 4.0596394538879395 4.0596394538879395 4.0596394538879395 0
62 2024-07-11 4.160900592803955 4.160900592803955 4.078050661424389 4.078050661424389 1200
63 2024-07-12 4.160900592803955 4.160900592803955 4.142489545714495 4.142489545714495 500
64 2024-07-15 4.142489433288574 4.160900479878364 4.142489433288574 4.160900479878364 1000
65 2024-07-16 4.151695251464844 4.151695251464844 4.096461671738328 4.142489508525763 1600
66 2024-07-17 4.151695251464844 4.151695251464844 4.151695251464844 4.151695251464844 1600
67 2024-07-18 4.151695251464844 4.151695251464844 4.151695251464844 4.151695251464844 0
68 2024-07-19 4.08725643157959 4.08725643157959 4.08725643157959 4.08725643157959 200
69 2024-07-22 4.08725643157959 4.08725643157959 4.08725643157959 4.08725643157959 0
70 2024-07-23 4.07805061340332 4.105667403189303 4.07805061340332 4.105667403189303 1500
71 2024-07-24 4.07805061340332 4.07805061340332 4.07805061340332 4.07805061340332 0
72 2024-07-25 4.068845272064209 4.124078412174775 4.068845272064209 4.124078412174775 2100
73 2024-07-26 4.068845272064209 4.068845272064209 4.068845272064209 4.068845272064209 0
74 2024-07-29 4.068845272064209 4.068845272064209 4.068845272064209 4.068845272064209 0
75 2024-07-30 4.032022953033447 4.068845044380003 4.032022953033447 4.068845044380003 900
76 2024-07-31 4.0596394538879395 4.0596394538879395 4.004406314802508 4.0596394538879395 1600
77 2024-08-01 4.133283615112305 4.133283615112305 4.0596394300966505 4.0596394300966505 400
78 2024-08-02 4.096461772918701 4.096461772918701 4.096461772918701 4.096461772918701 700
79 2024-08-05 4.022817134857178 4.022817134857178 4.004406089531097 4.022817134857178 1400
80 2024-08-06 3.93076229095459 4.022817526548166 3.93076229095459 4.022817526548166 200
81 2024-08-07 3.9215569496154785 4.2897778884915 3.9215569496154785 4.041228535273194 2400
82 2024-08-08 3.9675843715667725 3.9859954186222613 3.958379067516021 3.9767901145715103 900
83 2024-08-09 4.160900592803955 4.216133734072336 4.013612216088271 4.013612216088271 1000
84 2024-08-12 4.004405975341797 4.206927907107532 4.004405975341797 4.206927907107532 3200
85 2024-08-13 3.893939971923828 4.206928193827472 3.8663231833630514 4.206928193827472 8400
86 2024-08-14 3.8571181297302246 3.8939402242278027 3.7742681976336785 3.8939402242278027 2200
87 2024-08-15 3.866323471069336 3.8847345184952284 3.847912423643444 3.8847345184952284 3600
88 2024-08-16 3.8571181297302246 4.004406507720537 3.8571181297302246 3.8571181297302246 1700
89 2024-08-19 4.004405975341797 4.004405975341797 3.893939706535359 3.893939706535359 700
90 2024-08-20 3.9215569496154785 4.013612184334484 3.893940159722785 4.0044064413855915 900
91 2024-08-21 4.013611793518066 4.013611793518066 4.013611793518066 4.013611793518066 100
92 2024-08-22 3.9399678707122803 3.9399678707122803 3.9399678707122803 3.9399678707122803 300
93 2024-08-23 3.9399678707122803 3.958378917068012 3.8939400353459668 3.958378917068012 1400
94 2024-08-26 3.912351131439209 3.912351131439209 3.912351131439209 3.912351131439209 100
95 2024-08-27 3.995201349258423 3.995201349258423 3.995201349258423 3.995201349258423 100
96 2024-08-28 3.9491732120513916 3.9491732120513916 3.9491732120513916 3.9491732120513916 100
97 2024-08-29 3.912351131439209 3.958378967390672 3.893940084849419 3.930762178028999 1400
98 2024-08-30 3.9215569496154785 3.9675843474979895 3.9215569496154785 3.9675843474979895 1400
99 2024-09-02 3.976790189743042 4.013612284550052 3.967584446564292 3.967584446564292 2900
100 2024-09-03 4.050434112548828 4.078050462357957 4.013612020167345 4.013612020167345 2600
101 2024-09-04 4.022817134857178 4.160900194279756 4.022817134857178 4.087256012975433 3300
102 2024-09-05 4.105667591094971 4.105667591094971 4.022817656899179 4.0320234002338236 1100
103 2024-09-06 4.08725643157959 4.08725643157959 4.08725643157959 4.08725643157959 400
104 2024-09-09 4.07805061340332 4.07805061340332 4.07805061340332 4.07805061340332 200
105 2024-09-10 4.022817134857178 4.022817134857178 4.022817134857178 4.022817134857178 400
106 2024-09-11 4.3726277351379395 4.4002445244996125 4.068845246929413 4.068845246929413 34300
107 2024-09-12 4.400244235992432 4.602765735201563 4.354216403058837 4.400244235992432 19100
108 2024-09-13 4.446271896362305 4.740849079087677 4.335805617448029 4.40024449962501 81300
109 2024-09-16 4.2849578857421875 4.448285948805426 4.1408448619732905 4.448285948805426 10900
110 2024-09-17 4.256134986877441 4.361817929304873 4.208097618954181 4.217704909289768 4100
111 2024-09-18 4.265742778778076 4.294565108201027 4.256135030221982 4.256135030221982 1700
112 2024-09-19 4.265742778778076 4.3329956443027395 4.17927487426389 4.17927487426389 4300
113 2024-09-20 4.23691987991333 4.256134918398005 4.169667474278296 4.256134918398005 1300
114 2024-09-23 4.208097457885742 4.208097457885742 4.140844595620143 4.150452343710647 5200
115 2024-09-24 4.217704772949219 4.217704772949219 4.140844620258435 4.208097482924194 2700
116 2024-09-25 4.131237506866455 4.208097662843431 4.131237506866455 4.208097662843431 7000
117 2024-09-26 4.217704772949219 4.217704772949219 4.198489734776523 4.198489734776523 1200
118 2024-09-27 4.217704772949219 4.217704772949219 4.217704772949219 4.217704772949219 200
119 2024-09-30 4.409855842590332 4.438678172289944 4.1312375455065045 4.15045258468047 2400
120 2024-10-01 4.275350093841553 4.381033037954095 4.092807451450801 4.092807451450801 3900
121 2024-10-02 4.2273125648498535 4.323387756707717 4.2273125648498535 4.27534993171746 400
122 2024-10-03 4.179274559020996 4.275349746721655 4.179274559020996 4.2465274194727725 1600
123 2024-10-04 4.179274559020996 4.4194627573339575 4.131237194231983 4.4194627573339575 3400
124 2024-10-07 4.073591709136963 4.352210446510829 4.073591709136963 4.179274646891005 10300
125 2024-10-08 4.015946865081787 4.054376943551647 4.015946865081787 4.035161904316717 11300
126 2024-10-09 4.035161972045898 4.035161972045898 4.035161972045898 4.035161972045898 500
127 2024-10-10 3.996731758117676 4.1024147011802095 3.996731758117676 4.015946797026985 6200
128 2024-10-11 3.996731758117676 4.015946797026985 3.996731758117676 4.015946797026985 1100
129 2024-10-14 4.015946865081787 4.035161904316717 3.9967318258468567 4.025554613760588 3100
130 2024-10-15 4.054376602172852 4.054376602172852 4.054376602172852 4.054376602172852 600
131 2024-10-16 3.996731758117676 4.083199662270901 3.996731758117676 4.063984623361591 3700
132 2024-10-17 3.996731758117676 3.996731758117676 3.996731758117676 3.996731758117676 400
133 2024-10-18 3.958301544189453 4.073591773680956 3.958301544189453 4.073591773680956 8600
134 2024-10-21 3.967909336090088 4.015946703179457 3.9583015877986214 3.9583015877986214 1900
135 2024-10-22 3.987124443054199 3.9871244430541997 3.9390866170168257 3.967909404263782 1600
136 2024-10-23 3.987124443054199 3.9871244430541997 3.9871244430541997 3.9871244430541997 0
137 2024-10-24 3.9775166511535645 3.987124399505164 3.9775166511535645 3.9775166511535645 1500
138 2024-10-25 3.967909336090088 3.996731664719179 3.967909336090088 3.9871243745503664 1500
139 2024-10-28 3.996731758117676 4.035161835936295 3.996731758117676 4.015946797026985 2200
140 2024-10-29 3.987124443054199 3.9871244430541997 3.97751669459766 3.9871244430541997 1700
141 2024-10-30 3.996731758117676 3.996731758117676 3.967909428815044 3.987124467724353 3200
142 2024-10-31 3.996731758117676 3.996731758117676 3.9775167192083662 3.9775167192083662 900
143 2024-11-01 4.015946865081787 4.025554613760588 3.9775167866119268 4.015946865081787 1200
144 2024-11-04 4.015946865081787 4.015946865081787 3.9775167866119268 3.9775167866119268 900
145 2024-11-05 3.939086675643921 4.015946831949532 3.939086675643921 4.015946831949532 5600
146 2024-11-06 3.967909336090088 3.9775166262589003 3.948694297629809 3.948694297629809 300
147 2024-11-07 3.987124443054199 3.9871244430541997 3.9871244430541997 3.9871244430541997 1500
148 2024-11-08 3.987124443054199 4.025554520635034 3.9390866170168257 4.015946772178495 10400
149 2024-11-11 3.9006564617156982 3.929479248388363 3.9006564617156982 3.910264209980804 3400
150 2024-11-12 3.8718342781066895 3.9390866859893943 3.8718342781066895 3.9390866859893943 2800
151 2024-11-13 3.881441354751587 3.9871242931878466 3.718113302110816 3.9294791789833354 10800
152 2024-11-14 3.910264253616333 3.987124408104269 3.910264253616333 3.987124408104269 1200
153 2024-11-18 3.910264253616333 3.910264253616333 3.84301138937806 3.84301138937806 4100
154 2024-11-19 3.939086675643921 3.939086675643921 3.919871636567518 3.919871636567518 800
155 2024-11-21 4.112022399902344 4.112022399902344 3.852619148706535 3.95830163236666 5100
156 2024-11-22 4.083199501037598 4.083199501037598 4.083199501037598 4.083199501037598 1100
157 2024-11-25 3.987124443054199 4.092807385462825 3.9871244430541997 4.092807385462825 400
158 2024-11-26 4.0063395500183105 4.092807455107896 4.0063395500183105 4.092807455107896 300
159 2024-11-27 3.996731758117676 4.015946797026985 3.996731758117676 4.015946797026985 500
160 2024-11-28 3.9775166511535645 4.006339438085707 3.9775166511535645 3.996731689734107 400
161 2024-11-29 3.996731758117676 4.044769584452282 3.9775167192083662 3.9775167192083662 900
162 2024-12-02 4.169667720794678 4.169667720794678 3.9102644568539713 3.9102644568539713 4100
163 2024-12-03 4.2273125648498535 4.2945649700890325 4.188882488106708 4.188882488106708 2900
164 2024-12-04 4.467500686645508 4.467500686645508 4.275349848545213 4.275349848545213 11500
165 2024-12-05 4.342602729797363 4.448285668313617 4.275349867446539 4.448285668313617 6800
166 2024-12-06 4.210000038146973 4.340000152587891 4.0 4.340000152587891 11900
167 2024-12-09 4.199999809265137 4.210000038146973 4.050000190734863 4.210000038146973 10800
168 2024-12-10 4.210000038146973 4.289999961853027 4.199999809265137 4.289999961853027 5100
169 2024-12-11 4.210000038146973 4.210000038146973 4.210000038146973 4.210000038146973 0
170 2024-12-12 4.199999809265137 4.210000038146973 4.199999809265137 4.210000038146973 5000
171 2024-12-13 4.070000171661377 4.159999847412109 4.050000190734863 4.159999847412109 3400
172 2024-12-16 4.050000190734863 4.099999904632568 4.050000190734863 4.050000190734863 2900
173 2024-12-17 4.050000190734863 4.150000095367432 4.03000020980835 4.03000020980835 1300
174 2024-12-18 3.9800000190734863 4.050000190734863 3.9800000190734863 4.050000190734863 5500
175 2024-12-19 3.950000047683716 3.990000009536743 3.880000114440918 3.9800000190734863 9600
176 2024-12-20 3.890000104904175 4.0 3.859999895095825 3.950000047683716 4600
177 2024-12-23 3.8399999141693115 3.990000009536743 3.8399999141693115 3.9000000953674316 2700
178 2024-12-26 3.819999933242798 3.9700000286102295 3.819999933242798 3.9700000286102295 1500
179 2024-12-27 3.9000000953674316 3.9700000286102295 3.819999933242798 3.9700000286102295 1900
180 2024-12-30 3.8399999141693115 3.9200000762939453 3.8399999141693115 3.9100000858306885 9100
181 2025-01-02 3.859999895095825 3.9700000286102295 3.8399999141693115 3.880000114440918 6800
182 2025-01-03 3.9200000762939453 3.9200000762939453 3.9100000858306885 3.9200000762939453 2800
183 2025-01-06 3.9000000953674316 3.9200000762939453 3.859999895095825 3.9200000762939453 4300
184 2025-01-07 3.950000047683716 3.950000047683716 3.9200000762939453 3.9200000762939453 1200
185 2025-01-08 3.950000047683716 3.950000047683716 3.950000047683716 3.950000047683716 0
186 2025-01-09 3.9000000953674316 3.9000000953674316 3.9000000953674316 3.9000000953674316 1300
187 2025-01-10 3.880000114440918 3.9000000953674316 3.880000114440918 3.9000000953674316 2300
188 2025-01-13 3.940000057220459 3.940000057220459 3.940000057220459 3.940000057220459 100
189 2025-01-14 3.799999952316284 3.9000000953674316 3.759999990463257 3.8299999237060547 1700
190 2025-01-15 3.8399999141693115 3.880000114440918 3.799999952316284 3.799999952316284 1100
191 2025-01-16 3.880000114440918 3.880000114440918 3.819999933242798 3.819999933242798 200
192 2025-01-17 3.880000114440918 3.880000114440918 3.869999885559082 3.880000114440918 400
193 2025-01-20 3.890000104904175 3.890000104904175 3.890000104904175 3.890000104904175 100
194 2025-01-21 3.9000000953674316 3.9000000953674316 3.8299999237060547 3.8299999237060547 500
195 2025-01-22 3.819999933242798 3.869999885559082 3.819999933242798 3.8299999237060547 1800
196 2025-01-23 3.799999952316284 3.8399999141693115 3.799999952316284 3.819999933242798 1700
197 2025-01-24 3.799999952316284 3.809999942779541 3.799999952316284 3.809999942779541 900
198 2025-01-27 3.809999942779541 3.8499999046325684 3.7899999618530273 3.8399999141693115 2800
199 2025-01-28 3.880000114440918 3.880000114440918 3.809999942779541 3.819999933242798 400
200 2025-01-29 3.809999942779541 3.880000114440918 3.809999942779541 3.880000114440918 500
201 2025-01-30 3.809999942779541 3.869999885559082 3.809999942779541 3.869999885559082 2000
202 2025-01-31 3.869999885559082 3.869999885559082 3.809999942779541 3.869999885559082 1600
203 2025-02-03 3.990000009536743 3.990000009536743 3.8299999237060547 3.8499999046325684 16300
204 2025-02-04 3.990000009536743 3.990000009536743 3.809999942779541 3.809999942779541 1400
205 2025-02-05 3.8399999141693115 3.9700000286102295 3.8399999141693115 3.9700000286102295 1200
206 2025-02-06 3.8299999237060547 3.940000057220459 3.8299999237060547 3.8299999237060547 1900
207 2025-02-07 3.9800000190734863 3.990000009536743 3.809999942779541 3.9200000762939453 4800
208 2025-02-10 3.880000114440918 3.990000009536743 3.819999933242798 3.990000009536743 2600
209 2025-02-11 3.890000104904175 3.9000000953674316 3.819999933242798 3.880000114440918 6700
210 2025-02-12 3.809999942779541 4.0 3.7699999809265137 3.8399999141693115 5300
211 2025-02-13 3.809999942779541 4.0 3.809999942779541 3.930000066757202 1600
212 2025-02-14 3.859999895095825 3.9000000953674316 3.8299999237060547 3.8299999237060547 4300
213 2025-02-17 3.799999952316284 3.890000104904175 3.7899999618530273 3.809999942779541 13400
214 2025-02-18 3.809999942779541 3.869999885559082 3.7899999618530273 3.869999885559082 4800
215 2025-02-19 3.819999933242798 3.890000104904175 3.7899999618530273 3.859999895095825 3800
216 2025-02-20 3.8299999237060547 3.880000114440918 3.8299999237060547 3.869999885559082 1100
217 2025-02-21 3.880000114440918 3.880000114440918 3.819999933242798 3.859999895095825 1400
218 2025-02-24 3.880000114440918 3.880000114440918 3.819999933242798 3.8399999141693115 700
219 2025-02-25 3.859999895095825 3.880000114440918 3.819999933242798 3.819999933242798 800
220 2025-02-26 3.8499999046325684 3.880000114440918 3.809999942779541 3.809999942779541 1600
221 2025-02-27 3.880000114440918 3.880000114440918 3.880000114440918 3.880000114440918 1300
222 2025-02-28 3.819999933242798 3.880000114440918 3.819999933242798 3.880000114440918 5500
223 2025-03-05 3.75 3.859999895095825 3.740000009536743 3.7899999618530273 7300
224 2025-03-06 3.7799999713897705 3.890000104904175 3.759999990463257 3.8399999141693115 4100
225 2025-03-07 3.7799999713897705 3.799999952316284 3.75 3.7799999713897705 5400
226 2025-03-10 3.700000047683716 3.880000114440918 3.700000047683716 3.8499999046325684 18800
227 2025-03-11 3.7699999809265137 3.7799999713897705 3.7699999809265137 3.7799999713897705 600
228 2025-03-12 3.7799999713897705 3.7799999713897705 3.7699999809265137 3.7699999809265137 1600
229 2025-03-13 3.7100000381469727 3.759999990463257 3.7100000381469727 3.75 1500
230 2025-03-14 3.740000009536743 3.7699999809265137 3.740000009536743 3.7699999809265137 1200
231 2025-03-17 3.759999990463257 3.7699999809265137 3.7200000286102295 3.7699999809265137 800
232 2025-03-18 3.7699999809265137 3.7699999809265137 3.7300000190734863 3.759999990463257 2900
233 2025-03-19 3.809999942779541 3.809999942779541 3.7699999809265137 3.7699999809265137 1700
234 2025-03-20 3.8499999046325684 3.8499999046325684 3.799999952316284 3.8399999141693115 6000
235 2025-03-21 3.8399999141693115 3.859999895095825 3.8399999141693115 3.8499999046325684 1000
236 2025-03-24 3.8499999046325684 3.8499999046325684 3.799999952316284 3.819999933242798 900
237 2025-03-25 3.880000114440918 3.880000114440918 3.8499999046325684 3.8499999046325684 2300
238 2025-03-26 3.990000009536743 4.0 3.8299999237060547 3.890000104904175 1500
239 2025-03-27 3.990000009536743 4.010000228881836 3.859999895095825 4.010000228881836 1800
240 2025-03-28 3.9100000858306885 3.990000009536743 3.9100000858306885 3.990000009536743 2500
241 2025-03-31 3.880000114440918 3.9100000858306885 3.880000114440918 3.9100000858306885 4500
242 2025-04-01 3.950000047683716 3.950000047683716 3.930000066757202 3.930000066757202 4400
243 2025-04-02 3.9600000381469727 3.9600000381469727 3.9600000381469727 3.9600000381469727 5200
244 2025-04-03 3.930000066757202 4.019999980926514 3.930000066757202 3.9800000190734863 11300
245 2025-04-04 3.859999895095825 4.090000152587891 3.859999895095825 3.9100000858306885 1200
246 2025-04-07 3.9200000762939453 3.9600000381469727 3.7100000381469727 3.8499999046325684 5200
247 2025-04-08 3.9200000762939453 3.930000066757202 3.799999952316284 3.9200000762939453 1800
248 2025-04-09 3.9700000286102295 3.9700000286102295 3.9000000953674316 3.9000000953674316 1100
249 2025-04-10 3.9100000858306885 3.9100000858306885 3.8399999141693115 3.8499999046325684 600
250 2025-04-11 3.9000000953674316 3.9100000858306885 3.7799999713897705 3.9100000858306885 11800