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/YDUQ3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,13.852145195007324,14.205816640364137,13.61636329452585,13.753902658397521,5061600
2024-04-17,13.79319953918457,14.10757415849946,13.675309056941487,14.028980503670738,4093000
2024-04-18,13.78337574005127,14.39247706179733,13.665485252317547,13.803024623128714,4549600
2024-04-19,13.78337574005127,14.117399257085308,13.6949576400234,13.78337574005127,4264100
2024-04-22,13.832496643066406,14.107574440464862,13.655660447712254,13.803024256144143,3087100
2024-04-23,13.920914649963379,13.970035919120349,13.459176218944311,13.70478162781888,2620700
2024-04-24,14.048629760742188,14.195992633251079,13.76372752015745,13.950387221129398,3227900
2024-04-25,14.854214668273926,14.854214668273926,13.763727015708412,14.048629245851307,5342000
2024-04-26,15.296304702758789,15.40437168326016,14.932808806777558,14.981930076377248,3853500
2024-04-29,15.350000381469727,15.609999656677246,15.079999923706055,15.550000190734863,2679500
2024-04-30,14.59000015258789,15.239999771118164,14.449999809265137,15.239999771118164,4309000
2024-05-02,15.140000343322754,15.430000305175781,14.880000114440918,14.930000305175781,3052200
2024-05-03,16.18000030517578,16.309999465942383,15.640000343322754,15.729999542236328,4437700
2024-05-06,16.350000381469727,16.729999542236328,16.0,16.010000228881836,4467400
2024-05-07,16.290000915527344,16.700000762939453,16.1200008392334,16.450000762939453,2505500
2024-05-08,16.06999969482422,16.110000610351562,15.65999984741211,16.010000228881836,2525600
2024-05-09,16.1200008392334,16.1200008392334,14.850000381469727,15.569999694824219,6124600
2024-05-10,15.609999656677246,16.3799991607666,15.470000267028809,16.1200008392334,3283000
2024-05-13,13.760000228881836,15.069999694824219,13.739999771118164,14.989999771118164,13225400
2024-05-14,13.890000343322754,14.5,13.880000114440918,13.920000076293945,9894800
2024-05-15,13.770000457763672,14.359999656677246,13.649999618530273,13.90999984741211,4707500
2024-05-16,13.100000381469727,13.84000015258789,13.039999961853027,13.779999732971191,7409900
2024-05-17,12.899999618530273,13.199999809265137,12.819999694824219,12.989999771118164,4481100
2024-05-20,12.529999732971191,12.899999618530273,12.529999732971191,12.880000114440918,6987300
2024-05-21,13.8100004196167,13.970000267028809,12.680000305175781,12.720000267028809,14876300
2024-05-22,13.960000038146973,14.5600004196167,13.8100004196167,13.8100004196167,9778700
2024-05-23,13.760000228881836,14.5600004196167,13.220000267028809,14.100000381469727,11230700
2024-05-24,13.630000114440918,13.9399995803833,13.40999984741211,13.789999961853027,3361500
2024-05-27,13.09000015258789,13.979999542236328,12.979999542236328,13.760000228881836,3453600
2024-05-28,13.069999694824219,13.680000305175781,12.869999885559082,13.399999618530273,6954600
2024-05-29,12.579999923706055,12.8100004196167,12.15999984741211,12.460000038146973,7100900
2024-05-31,12.109999656677246,12.859999656677246,11.979999542236328,12.760000228881836,5069500
2024-06-03,11.989999771118164,12.329999923706055,11.8100004196167,12.100000381469727,3996300
2024-06-04,11.819999694824219,12.199999809265137,11.680000305175781,12.020000457763672,3044400
2024-06-05,11.699999809265137,12.039999961853027,11.619999885559082,11.829999923706055,3798300
2024-06-06,11.75,12.010000228881836,11.619999885559082,11.850000381469727,7711300
2024-06-07,11.380000114440918,11.649999618530273,11.369999885559082,11.550000190734863,5040900
2024-06-10,11.180000305175781,11.510000228881836,11.130000114440918,11.34000015258789,4972300
2024-06-11,11.489999771118164,11.489999771118164,11.210000038146973,11.239999771118164,8095300
2024-06-12,11.350000381469727,11.829999923706055,11.180000305175781,11.670000076293945,9938700
2024-06-13,11.300000190734863,11.5,11.170000076293945,11.34000015258789,4800300
2024-06-14,11.220000267028809,11.460000038146973,11.079999923706055,11.199999809265137,3476900
2024-06-17,10.779999732971191,11.119999885559082,10.739999771118164,11.109999656677246,3937700
2024-06-18,10.630000114440918,10.880000114440918,10.550000190734863,10.760000228881836,3028200
2024-06-19,11.09000015258789,11.140000343322754,10.619999885559082,10.710000038146973,2881200
2024-06-20,10.970000267028809,11.539999961853027,10.930000305175781,11.270000457763672,6182500
2024-06-21,10.84000015258789,11.039999961853027,10.59000015258789,10.84000015258789,5258300
2024-06-24,11.109999656677246,11.140000343322754,10.75,10.819999694824219,6404900
2024-06-25,10.789999961853027,11.119999885559082,10.760000228881836,11.109999656677246,3819200
2024-06-26,10.649999618530273,10.739999771118164,10.460000038146973,10.720000267028809,3062300
2024-06-27,11.039999961853027,11.0600004196167,10.59000015258789,10.640000343322754,2625800
2024-06-28,10.40999984741211,11.039999961853027,10.40999984741211,10.960000038146973,4061900
2024-07-01,10.59000015258789,10.800000190734863,10.25,10.399999618530273,3880400
2024-07-02,10.399999618530273,10.65999984741211,10.359999656677246,10.600000381469727,2713600
2024-07-03,11.149999618530273,11.180000305175781,10.579999923706055,10.579999923706055,6657700
2024-07-04,11.699999809265137,11.699999809265137,11.270000457763672,11.270000457763672,4058400
2024-07-05,11.710000038146973,11.710000038146973,11.279999732971191,11.600000381469727,3567000
2024-07-08,11.829999923706055,11.84000015258789,11.369999885559082,11.640000343322754,3216900
2024-07-09,12.050000190734863,12.09000015258789,11.65999984741211,11.789999961853027,2475000
2024-07-10,11.899999618530273,12.489999771118164,11.859999656677246,12.25,4962900
2024-07-11,11.800000190734863,12.220000267028809,11.640000343322754,12.1899995803833,4418100
2024-07-12,11.960000038146973,12.039999961853027,11.529999732971191,11.850000381469727,2634700
2024-07-15,12.350000381469727,12.420000076293945,11.760000228881836,12.0,3108400
2024-07-16,12.050000190734863,12.520000457763672,11.899999618530273,12.350000381469727,3707300
2024-07-17,11.899999618530273,12.130000114440918,11.649999618530273,11.979999542236328,3359400
2024-07-18,11.510000228881836,11.770000457763672,11.40999984741211,11.760000228881836,3239300
2024-07-19,11.300000190734863,11.710000038146973,11.229999542236328,11.5600004196167,1834900
2024-07-22,11.449999809265137,11.529999732971191,11.350000381469727,11.350000381469727,1353700
2024-07-23,11.020000457763672,11.40999984741211,11.0,11.40999984741211,3126900
2024-07-24,10.640000343322754,10.989999771118164,10.59000015258789,10.989999771118164,3505000
2024-07-25,10.539999961853027,10.739999771118164,10.510000228881836,10.59000015258789,3075000
2024-07-26,11.0,11.039999961853027,10.449999809265137,10.609999656677246,3512400
2024-07-29,10.90999984741211,11.119999885559082,10.829999923706055,10.960000038146973,4065200
2024-07-30,10.789999961853027,11.119999885559082,10.710000038146973,10.850000381469727,3178200
2024-07-31,10.9399995803833,11.050000190734863,10.699999809265137,10.90999984741211,3280300
2024-08-01,10.699999809265137,11.210000038146973,10.59000015258789,11.119999885559082,3541000
2024-08-02,10.75,10.930000305175781,10.529999732971191,10.75,4030100
2024-08-05,10.739999771118164,10.850000381469727,10.229999542236328,10.319999694824219,3133500
2024-08-06,10.270000457763672,10.800000190734863,9.979999542236328,10.710000038146973,6988200
2024-08-07,10.800000190734863,10.920000076293945,10.369999885559082,10.369999885559082,4438300
2024-08-08,10.699999809265137,11.020000457763672,10.670000076293945,10.899999618530273,6082900
2024-08-09,10.329999923706055,10.600000381469727,9.880000114440918,10.380000114440918,10733100
2024-08-12,10.569999694824219,10.739999771118164,10.350000381469727,10.380000114440918,3499800
2024-08-13,10.140000343322754,10.630000114440918,10.079999923706055,10.600000381469727,3527800
2024-08-14,10.020000457763672,10.199999809265137,9.960000038146973,10.15999984741211,3876600
2024-08-15,10.100000381469727,10.289999961853027,10.0,10.09000015258789,4251200
2024-08-16,9.800000190734863,10.25,9.800000190734863,10.25,3419500
2024-08-19,10.609999656677246,10.6899995803833,9.729999542236328,9.850000381469727,4790400
2024-08-20,10.300000190734863,10.65999984741211,10.199999809265137,10.609999656677246,2888400
2024-08-21,10.149999618530273,10.420000076293945,10.029999732971191,10.3100004196167,2965700
2024-08-22,9.680000305175781,10.149999618530273,9.680000305175781,10.149999618530273,4336400
2024-08-23,10.3100004196167,10.359999656677246,9.729999542236328,9.800000190734863,5577000
2024-08-26,10.25,10.34000015258789,10.0600004196167,10.319999694824219,1750000
2024-08-27,10.1899995803833,10.279999732971191,10.09000015258789,10.199999809265137,1686800
2024-08-28,10.079999923706055,10.279999732971191,9.970000267028809,10.170000076293945,2692300
2024-08-29,10.0,10.210000038146973,9.930000305175781,10.079999923706055,5585800
2024-08-30,9.850000381469727,10.279999732971191,9.84000015258789,9.9399995803833,7764400
2024-09-02,9.670000076293945,10.039999961853027,9.670000076293945,9.859999656677246,3387800
2024-09-03,9.850000381469727,10.729999542236328,9.649999618530273,10.109999656677246,15683900
2024-09-04,10.100000381469727,10.5,9.859999656677246,9.880000114440918,8531600
2024-09-05,10.010000228881836,10.199999809265137,9.779999732971191,10.1899995803833,9089000
2024-09-06,9.609999656677246,10.220000267028809,9.529999732971191,10.039999961853027,5612300
2024-09-09,9.609999656677246,9.6899995803833,9.449999809265137,9.6899995803833,6342500
2024-09-10,9.710000038146973,9.819999694824219,9.550000190734863,9.59000015258789,3532000
2024-09-11,10.489999771118164,10.59000015258789,9.649999618530273,9.739999771118164,7184900
2024-09-12,10.40999984741211,10.539999961853027,10.0600004196167,10.40999984741211,4553200
2024-09-13,10.90999984741211,11.100000381469727,10.449999809265137,10.510000228881836,5746700
2024-09-16,10.9399995803833,10.989999771118164,10.729999542236328,10.890000343322754,4791500
2024-09-17,11.119999885559082,11.15999984741211,10.770000457763672,11.029999732971191,4848200
2024-09-18,10.819999694824219,11.180000305175781,10.819999694824219,11.020000457763672,5168000
2024-09-19,10.539999961853027,11.079999923706055,10.539999961853027,10.869999885559082,4811400
2024-09-20,9.930000305175781,10.5600004196167,9.890000343322754,10.5,9210600
2024-09-23,9.399999618530273,9.899999618530273,9.399999618530273,9.869999885559082,9178800
2024-09-24,9.600000381469727,9.84000015258789,9.420000076293945,9.5,6403400
2024-09-25,9.0600004196167,9.720000267028809,9.0600004196167,9.710000038146973,6718200
2024-09-26,9.319999694824219,9.949999809265137,9.220000267028809,9.350000381469727,9755600
2024-09-27,9.270000457763672,9.579999923706055,9.170000076293945,9.319999694824219,3135000
2024-09-30,9.1899995803833,9.329999923706055,9.0600004196167,9.270000457763672,4276500
2024-10-01,9.039999961853027,9.3100004196167,9.020000457763672,9.300000190734863,4055600
2024-10-02,9.220000267028809,9.350000381469727,9.100000381469727,9.100000381469727,4994500
2024-10-03,9.369999885559082,9.40999984741211,8.930000305175781,9.100000381469727,4814800
2024-10-04,10.170000076293945,10.25,9.279999732971191,9.34000015258789,8222100
2024-10-07,10.149999618530273,10.600000381469727,9.890000343322754,10.369999885559082,8825000
2024-10-08,10.6899995803833,10.720000267028809,10.420000076293945,10.520000457763672,9180000
2024-10-09,10.0,10.59000015258789,9.9399995803833,10.520000457763672,5492100
2024-10-10,10.069999694824219,10.199999809265137,9.789999961853027,10.050000190734863,4462800
2024-10-11,10.319999694824219,10.350000381469727,9.84000015258789,10.020000457763672,5696900
2024-10-14,10.489999771118164,10.609999656677246,10.0600004196167,10.300000190734863,4245200
2024-10-15,10.25,10.699999809265137,10.220000267028809,10.609999656677246,2775900
2024-10-16,10.579999923706055,10.800000190734863,10.210000038146973,10.220000267028809,5184100
2024-10-17,10.199999809265137,10.420000076293945,10.119999885559082,10.420000076293945,3602000
2024-10-18,10.239999771118164,10.399999618530273,10.100000381469727,10.229999542236328,3230700
2024-10-21,10.5,10.649999618530273,10.270000457763672,10.270000457763672,5594800
2024-10-22,10.369999885559082,10.789999961853027,10.25,10.399999618530273,3372900
2024-10-23,10.789999961853027,10.970000267028809,10.289999961853027,10.350000381469727,7334500
2024-10-24,11.029999732971191,11.319999694824219,10.489999771118164,10.800000190734863,5081500
2024-10-25,10.680000305175781,11.149999618530273,10.40999984741211,11.0600004196167,5174500
2024-10-28,10.829999923706055,11.020000457763672,10.680000305175781,10.800000190734863,3600300
2024-10-29,10.600000381469727,10.970000267028809,10.489999771118164,10.880000114440918,2750000
2024-10-30,10.850000381469727,11.029999732971191,10.539999961853027,10.539999961853027,2724400
2024-10-31,10.609999656677246,10.920000076293945,10.5,10.819999694824219,2295400
2024-11-01,10.140000343322754,10.729999542236328,10.109999656677246,10.630000114440918,3232600
2024-11-04,10.8100004196167,11.069999694824219,10.319999694824219,10.350000381469727,8634100
2024-11-05,10.720000267028809,11.020000457763672,10.5,10.75,3041400
2024-11-06,10.899999618530273,10.9399995803833,10.34000015258789,10.529999732971191,3575400
2024-11-07,10.369999885559082,11.199999809265137,10.239999771118164,10.899999618530273,5716300
2024-11-08,10.229999542236328,10.65999984741211,9.75,10.100000381469727,7797100
2024-11-11,10.829999923706055,11.0,10.170000076293945,10.199999809265137,6078100
2024-11-12,10.460000038146973,10.84000015258789,10.380000114440918,10.829999923706055,3746000
2024-11-13,10.430000305175781,10.579999923706055,10.170000076293945,10.449999809265137,4239800
2024-11-14,10.239999771118164,10.489999771118164,10.140000343322754,10.420000076293945,2166400
2024-11-18,10.109999656677246,10.300000190734863,9.989999771118164,10.229999542236328,3845300
2024-11-19,10.149999618530273,10.40999984741211,10.039999961853027,10.149999618530273,2491000
2024-11-21,10.010000228881836,10.109999656677246,9.850000381469727,10.050000190734863,4171800
2024-11-22,10.149999618530273,10.199999809265137,9.90999984741211,10.130000114440918,4104900
2024-11-25,10.470000267028809,10.470000267028809,10.0,10.25,3984800
2024-11-26,10.569999694824219,10.930000305175781,10.359999656677246,10.449999809265137,4804000
2024-11-27,10.029999732971191,10.739999771118164,10.029999732971191,10.619999885559082,3691400
2024-11-28,9.390000343322754,10.050000190734863,9.279999732971191,10.050000190734863,5054900
2024-11-29,9.25,9.479999542236328,8.850000381469727,9.380000114440918,9358400
2024-12-02,8.989999771118164,9.380000114440918,8.979999542236328,9.25,4255000
2024-12-03,8.979999542236328,9.119999885559082,8.84000015258789,9.0600004196167,4621100
2024-12-04,9.0,9.199999809265137,8.920000076293945,9.0,3459700
2024-12-05,8.90999984741211,9.420000076293945,8.819999694824219,9.15999984741211,4416600
2024-12-06,8.289999961853027,8.970000267028809,8.289999961853027,8.869999885559082,5769800
2024-12-09,8.510000228881836,8.880000114440918,8.329999923706055,8.369999885559082,8999000
2024-12-10,8.869999885559082,8.880000114440918,8.470000267028809,8.6899995803833,4326200
2024-12-11,9.350000381469727,9.630000114440918,8.710000038146973,8.899999618530273,4929400
2024-12-12,8.640000343322754,9.15999984741211,8.539999961853027,9.109999656677246,5712200
2024-12-13,8.350000381469727,8.869999885559082,8.289999961853027,8.619999885559082,4689000
2024-12-16,8.149999618530273,8.5,8.0600004196167,8.380000114440918,4828200
2024-12-17,8.479999542236328,8.479999542236328,8.0,8.1899995803833,3408500
2024-12-18,7.920000076293945,8.430000305175781,7.849999904632568,8.390000343322754,3996800
2024-12-19,8.289999961853027,8.34000015258789,7.889999866485596,7.940000057220459,5061700
2024-12-20,8.6899995803833,8.970000267028809,8.130000114440918,8.289999961853027,10114400
2024-12-23,8.40999984741211,8.649999618530273,8.329999923706055,8.640000343322754,2768500
2024-12-26,8.239999771118164,8.630000114440918,8.220000267028809,8.390000343322754,3471900
2024-12-27,8.319999694824219,8.420000076293945,8.0,8.270000457763672,4719700
2024-12-30,8.550000190734863,8.550000190734863,8.109999656677246,8.319999694824219,4954700
2025-01-02,8.470000267028809,8.489999771118164,8.1899995803833,8.4399995803833,7231600
2025-01-03,8.039999961853027,8.579999923706055,7.949999809265137,8.539999961853027,7468100
2025-01-06,8.869999885559082,8.949999809265137,8.210000038146973,8.239999771118164,6685300
2025-01-07,9.109999656677246,9.390000343322754,8.789999961853027,8.829999923706055,5583900
2025-01-08,8.979999542236328,9.270000457763672,8.890000343322754,9.020000457763672,4936200
2025-01-09,9.109999656677246,9.149999618530273,8.819999694824219,9.020000457763672,2955800
2025-01-10,8.970000267028809,9.1899995803833,8.90999984741211,9.109999656677246,3988600
2025-01-13,8.59000015258789,8.989999771118164,8.59000015258789,8.989999771118164,3412300
2025-01-14,8.479999542236328,8.739999771118164,8.359999656677246,8.609999656677246,3658600
2025-01-15,9.1899995803833,9.229999542236328,8.510000228881836,8.579999923706055,6457300
2025-01-16,9.100000381469727,9.1899995803833,8.779999732971191,9.079999923706055,3536600
2025-01-17,8.579999923706055,8.899999618530273,8.510000228881836,8.869999885559082,12546200
2025-01-20,8.890000343322754,8.930000305175781,8.460000038146973,8.479999542236328,4884600
2025-01-21,8.930000305175781,8.979999542236328,8.770000457763672,8.859999656677246,3421400
2025-01-22,9.050000190734863,9.15999984741211,8.8100004196167,9.0600004196167,3865400
2025-01-23,9.300000190734863,9.359999656677246,8.949999809265137,9.130000114440918,4560400
2025-01-24,9.25,9.6899995803833,9.220000267028809,9.359999656677246,4654400
2025-01-27,9.550000190734863,9.5600004196167,8.84000015258789,9.0,6568300
2025-01-28,9.300000190734863,9.520000457763672,9.210000038146973,9.420000076293945,3135100
2025-01-29,9.430000305175781,9.510000228881836,9.270000457763672,9.380000114440918,2360800
2025-01-30,10.359999656677246,10.5,9.510000228881836,9.510000228881836,7240600
2025-01-31,10.25,10.479999542236328,10.050000190734863,10.300000190734863,4646200
2025-02-03,10.289999961853027,10.350000381469727,10.029999732971191,10.109999656677246,2207600
2025-02-04,10.100000381469727,10.25,9.829999923706055,10.25,3631100
2025-02-05,9.979999542236328,10.199999809265137,9.670000076293945,10.1899995803833,4617100
2025-02-06,10.390000343322754,10.520000457763672,9.9399995803833,10.0600004196167,4293900
2025-02-07,10.5,10.510000228881836,10.239999771118164,10.369999885559082,3317200
2025-02-10,10.880000114440918,11.09000015258789,10.59000015258789,10.59000015258789,6564400
2025-02-11,11.329999923706055,11.420000076293945,10.850000381469727,10.869999885559082,5255400
2025-02-12,11.020000457763672,11.289999961853027,11.020000457763672,11.199999809265137,5420600
2025-02-13,11.050000190734863,11.15999984741211,10.710000038146973,11.0,3749200
2025-02-14,11.550000190734863,11.600000381469727,11.0,11.180000305175781,5211300
2025-02-17,12.039999961853027,12.399999618530273,11.609999656677246,11.640000343322754,5722400
2025-02-18,11.84000015258789,12.09000015258789,11.739999771118164,12.0,4337000
2025-02-19,11.430000305175781,11.960000038146973,11.430000305175781,11.670000076293945,4608700
2025-02-20,11.720000267028809,11.869999885559082,11.430000305175781,11.5600004196167,4387900
2025-02-21,11.609999656677246,11.920000076293945,11.550000190734863,11.710000038146973,3336300
2025-02-24,11.319999694824219,11.680000305175781,11.220000267028809,11.670000076293945,2870300
2025-02-25,10.819999694824219,11.359999656677246,10.680000305175781,11.180000305175781,7554100
2025-02-26,10.529999732971191,11.050000190734863,10.489999771118164,11.029999732971191,4138200
2025-02-27,10.970000267028809,11.029999732971191,10.510000228881836,10.539999961853027,4420800
2025-02-28,10.399999618530273,10.9399995803833,10.270000457763672,10.880000114440918,12333700
2025-03-05,10.600000381469727,10.649999618530273,10.09000015258789,10.220000267028809,2140400
2025-03-06,10.670000076293945,10.960000038146973,10.470000267028809,10.640000343322754,2731700
2025-03-07,11.069999694824219,11.15999984741211,10.430000305175781,10.550000190734863,2664800
2025-03-10,10.789999961853027,11.09000015258789,10.710000038146973,10.800000190734863,2563600
2025-03-11,10.569999694824219,10.829999923706055,10.399999618530273,10.760000228881836,2950500
2025-03-12,10.609999656677246,10.949999809265137,10.449999809265137,10.600000381469727,3273500
2025-03-13,10.760000228881836,10.829999923706055,10.550000190734863,10.739999771118164,2416000
2025-03-14,11.399999618530273,11.5,10.800000190734863,10.960000038146973,3397800
2025-03-17,11.430000305175781,11.619999885559082,11.319999694824219,11.510000228881836,4085200
2025-03-18,12.0600004196167,12.75,12.029999732971191,12.119999885559082,11258300
2025-03-19,11.970000267028809,12.350000381469727,11.609999656677246,11.979999542236328,23019200
2025-03-20,12.069999694824219,12.289999961853027,11.680000305175781,11.859999656677246,5901300
2025-03-21,11.699999809265137,12.020000457763672,11.699999809265137,12.0,3364700
2025-03-24,11.449999809265137,11.850000381469727,11.380000114440918,11.699999809265137,5503100
2025-03-25,11.739999771118164,11.970000267028809,11.40999984741211,11.430000305175781,5278800
2025-03-26,11.569999694824219,11.930000305175781,11.479999542236328,11.8100004196167,4223100
2025-03-27,12.140000343322754,12.449999809265137,11.510000228881836,11.5600004196167,8946400
2025-03-28,12.15999984741211,12.390000343322754,11.880000114440918,12.050000190734863,5071500
2025-03-31,11.539999961853027,12.199999809265137,11.460000038146973,12.039999961853027,4165900
2025-04-01,12.039999961853027,12.050000190734863,11.5,11.510000228881836,3772900
2025-04-02,12.430000305175781,12.5600004196167,11.75,12.0,4947800
2025-04-03,12.899999618530273,12.930000305175781,12.180000305175781,12.329999923706055,5562400
2025-04-04,12.59000015258789,12.779999732971191,12.229999542236328,12.449999809265137,5183700
2025-04-07,12.779999732971191,13.140000343322754,12.149999618530273,12.3100004196167,6137900
2025-04-08,12.479999542236328,13.140000343322754,12.329999923706055,12.75,3076600
2025-04-09,12.970000267028809,13.34000015258789,12.319999694824219,12.380000114440918,6414400
2025-04-10,12.800000190734863,13.229999542236328,12.729999542236328,12.899999618530273,3915800
2025-04-11,12.949999809265137,13.15999984741211,12.649999618530273,12.9399995803833,3179500
1 Date Close High Low Open Volume
2 2024-04-16 13.852145195007324 14.205816640364137 13.61636329452585 13.753902658397521 5061600
3 2024-04-17 13.79319953918457 14.10757415849946 13.675309056941487 14.028980503670738 4093000
4 2024-04-18 13.78337574005127 14.39247706179733 13.665485252317547 13.803024623128714 4549600
5 2024-04-19 13.78337574005127 14.117399257085308 13.6949576400234 13.78337574005127 4264100
6 2024-04-22 13.832496643066406 14.107574440464862 13.655660447712254 13.803024256144143 3087100
7 2024-04-23 13.920914649963379 13.970035919120349 13.459176218944311 13.70478162781888 2620700
8 2024-04-24 14.048629760742188 14.195992633251079 13.76372752015745 13.950387221129398 3227900
9 2024-04-25 14.854214668273926 14.854214668273926 13.763727015708412 14.048629245851307 5342000
10 2024-04-26 15.296304702758789 15.40437168326016 14.932808806777558 14.981930076377248 3853500
11 2024-04-29 15.350000381469727 15.609999656677246 15.079999923706055 15.550000190734863 2679500
12 2024-04-30 14.59000015258789 15.239999771118164 14.449999809265137 15.239999771118164 4309000
13 2024-05-02 15.140000343322754 15.430000305175781 14.880000114440918 14.930000305175781 3052200
14 2024-05-03 16.18000030517578 16.309999465942383 15.640000343322754 15.729999542236328 4437700
15 2024-05-06 16.350000381469727 16.729999542236328 16.0 16.010000228881836 4467400
16 2024-05-07 16.290000915527344 16.700000762939453 16.1200008392334 16.450000762939453 2505500
17 2024-05-08 16.06999969482422 16.110000610351562 15.65999984741211 16.010000228881836 2525600
18 2024-05-09 16.1200008392334 16.1200008392334 14.850000381469727 15.569999694824219 6124600
19 2024-05-10 15.609999656677246 16.3799991607666 15.470000267028809 16.1200008392334 3283000
20 2024-05-13 13.760000228881836 15.069999694824219 13.739999771118164 14.989999771118164 13225400
21 2024-05-14 13.890000343322754 14.5 13.880000114440918 13.920000076293945 9894800
22 2024-05-15 13.770000457763672 14.359999656677246 13.649999618530273 13.90999984741211 4707500
23 2024-05-16 13.100000381469727 13.84000015258789 13.039999961853027 13.779999732971191 7409900
24 2024-05-17 12.899999618530273 13.199999809265137 12.819999694824219 12.989999771118164 4481100
25 2024-05-20 12.529999732971191 12.899999618530273 12.529999732971191 12.880000114440918 6987300
26 2024-05-21 13.8100004196167 13.970000267028809 12.680000305175781 12.720000267028809 14876300
27 2024-05-22 13.960000038146973 14.5600004196167 13.8100004196167 13.8100004196167 9778700
28 2024-05-23 13.760000228881836 14.5600004196167 13.220000267028809 14.100000381469727 11230700
29 2024-05-24 13.630000114440918 13.9399995803833 13.40999984741211 13.789999961853027 3361500
30 2024-05-27 13.09000015258789 13.979999542236328 12.979999542236328 13.760000228881836 3453600
31 2024-05-28 13.069999694824219 13.680000305175781 12.869999885559082 13.399999618530273 6954600
32 2024-05-29 12.579999923706055 12.8100004196167 12.15999984741211 12.460000038146973 7100900
33 2024-05-31 12.109999656677246 12.859999656677246 11.979999542236328 12.760000228881836 5069500
34 2024-06-03 11.989999771118164 12.329999923706055 11.8100004196167 12.100000381469727 3996300
35 2024-06-04 11.819999694824219 12.199999809265137 11.680000305175781 12.020000457763672 3044400
36 2024-06-05 11.699999809265137 12.039999961853027 11.619999885559082 11.829999923706055 3798300
37 2024-06-06 11.75 12.010000228881836 11.619999885559082 11.850000381469727 7711300
38 2024-06-07 11.380000114440918 11.649999618530273 11.369999885559082 11.550000190734863 5040900
39 2024-06-10 11.180000305175781 11.510000228881836 11.130000114440918 11.34000015258789 4972300
40 2024-06-11 11.489999771118164 11.489999771118164 11.210000038146973 11.239999771118164 8095300
41 2024-06-12 11.350000381469727 11.829999923706055 11.180000305175781 11.670000076293945 9938700
42 2024-06-13 11.300000190734863 11.5 11.170000076293945 11.34000015258789 4800300
43 2024-06-14 11.220000267028809 11.460000038146973 11.079999923706055 11.199999809265137 3476900
44 2024-06-17 10.779999732971191 11.119999885559082 10.739999771118164 11.109999656677246 3937700
45 2024-06-18 10.630000114440918 10.880000114440918 10.550000190734863 10.760000228881836 3028200
46 2024-06-19 11.09000015258789 11.140000343322754 10.619999885559082 10.710000038146973 2881200
47 2024-06-20 10.970000267028809 11.539999961853027 10.930000305175781 11.270000457763672 6182500
48 2024-06-21 10.84000015258789 11.039999961853027 10.59000015258789 10.84000015258789 5258300
49 2024-06-24 11.109999656677246 11.140000343322754 10.75 10.819999694824219 6404900
50 2024-06-25 10.789999961853027 11.119999885559082 10.760000228881836 11.109999656677246 3819200
51 2024-06-26 10.649999618530273 10.739999771118164 10.460000038146973 10.720000267028809 3062300
52 2024-06-27 11.039999961853027 11.0600004196167 10.59000015258789 10.640000343322754 2625800
53 2024-06-28 10.40999984741211 11.039999961853027 10.40999984741211 10.960000038146973 4061900
54 2024-07-01 10.59000015258789 10.800000190734863 10.25 10.399999618530273 3880400
55 2024-07-02 10.399999618530273 10.65999984741211 10.359999656677246 10.600000381469727 2713600
56 2024-07-03 11.149999618530273 11.180000305175781 10.579999923706055 10.579999923706055 6657700
57 2024-07-04 11.699999809265137 11.699999809265137 11.270000457763672 11.270000457763672 4058400
58 2024-07-05 11.710000038146973 11.710000038146973 11.279999732971191 11.600000381469727 3567000
59 2024-07-08 11.829999923706055 11.84000015258789 11.369999885559082 11.640000343322754 3216900
60 2024-07-09 12.050000190734863 12.09000015258789 11.65999984741211 11.789999961853027 2475000
61 2024-07-10 11.899999618530273 12.489999771118164 11.859999656677246 12.25 4962900
62 2024-07-11 11.800000190734863 12.220000267028809 11.640000343322754 12.1899995803833 4418100
63 2024-07-12 11.960000038146973 12.039999961853027 11.529999732971191 11.850000381469727 2634700
64 2024-07-15 12.350000381469727 12.420000076293945 11.760000228881836 12.0 3108400
65 2024-07-16 12.050000190734863 12.520000457763672 11.899999618530273 12.350000381469727 3707300
66 2024-07-17 11.899999618530273 12.130000114440918 11.649999618530273 11.979999542236328 3359400
67 2024-07-18 11.510000228881836 11.770000457763672 11.40999984741211 11.760000228881836 3239300
68 2024-07-19 11.300000190734863 11.710000038146973 11.229999542236328 11.5600004196167 1834900
69 2024-07-22 11.449999809265137 11.529999732971191 11.350000381469727 11.350000381469727 1353700
70 2024-07-23 11.020000457763672 11.40999984741211 11.0 11.40999984741211 3126900
71 2024-07-24 10.640000343322754 10.989999771118164 10.59000015258789 10.989999771118164 3505000
72 2024-07-25 10.539999961853027 10.739999771118164 10.510000228881836 10.59000015258789 3075000
73 2024-07-26 11.0 11.039999961853027 10.449999809265137 10.609999656677246 3512400
74 2024-07-29 10.90999984741211 11.119999885559082 10.829999923706055 10.960000038146973 4065200
75 2024-07-30 10.789999961853027 11.119999885559082 10.710000038146973 10.850000381469727 3178200
76 2024-07-31 10.9399995803833 11.050000190734863 10.699999809265137 10.90999984741211 3280300
77 2024-08-01 10.699999809265137 11.210000038146973 10.59000015258789 11.119999885559082 3541000
78 2024-08-02 10.75 10.930000305175781 10.529999732971191 10.75 4030100
79 2024-08-05 10.739999771118164 10.850000381469727 10.229999542236328 10.319999694824219 3133500
80 2024-08-06 10.270000457763672 10.800000190734863 9.979999542236328 10.710000038146973 6988200
81 2024-08-07 10.800000190734863 10.920000076293945 10.369999885559082 10.369999885559082 4438300
82 2024-08-08 10.699999809265137 11.020000457763672 10.670000076293945 10.899999618530273 6082900
83 2024-08-09 10.329999923706055 10.600000381469727 9.880000114440918 10.380000114440918 10733100
84 2024-08-12 10.569999694824219 10.739999771118164 10.350000381469727 10.380000114440918 3499800
85 2024-08-13 10.140000343322754 10.630000114440918 10.079999923706055 10.600000381469727 3527800
86 2024-08-14 10.020000457763672 10.199999809265137 9.960000038146973 10.15999984741211 3876600
87 2024-08-15 10.100000381469727 10.289999961853027 10.0 10.09000015258789 4251200
88 2024-08-16 9.800000190734863 10.25 9.800000190734863 10.25 3419500
89 2024-08-19 10.609999656677246 10.6899995803833 9.729999542236328 9.850000381469727 4790400
90 2024-08-20 10.300000190734863 10.65999984741211 10.199999809265137 10.609999656677246 2888400
91 2024-08-21 10.149999618530273 10.420000076293945 10.029999732971191 10.3100004196167 2965700
92 2024-08-22 9.680000305175781 10.149999618530273 9.680000305175781 10.149999618530273 4336400
93 2024-08-23 10.3100004196167 10.359999656677246 9.729999542236328 9.800000190734863 5577000
94 2024-08-26 10.25 10.34000015258789 10.0600004196167 10.319999694824219 1750000
95 2024-08-27 10.1899995803833 10.279999732971191 10.09000015258789 10.199999809265137 1686800
96 2024-08-28 10.079999923706055 10.279999732971191 9.970000267028809 10.170000076293945 2692300
97 2024-08-29 10.0 10.210000038146973 9.930000305175781 10.079999923706055 5585800
98 2024-08-30 9.850000381469727 10.279999732971191 9.84000015258789 9.9399995803833 7764400
99 2024-09-02 9.670000076293945 10.039999961853027 9.670000076293945 9.859999656677246 3387800
100 2024-09-03 9.850000381469727 10.729999542236328 9.649999618530273 10.109999656677246 15683900
101 2024-09-04 10.100000381469727 10.5 9.859999656677246 9.880000114440918 8531600
102 2024-09-05 10.010000228881836 10.199999809265137 9.779999732971191 10.1899995803833 9089000
103 2024-09-06 9.609999656677246 10.220000267028809 9.529999732971191 10.039999961853027 5612300
104 2024-09-09 9.609999656677246 9.6899995803833 9.449999809265137 9.6899995803833 6342500
105 2024-09-10 9.710000038146973 9.819999694824219 9.550000190734863 9.59000015258789 3532000
106 2024-09-11 10.489999771118164 10.59000015258789 9.649999618530273 9.739999771118164 7184900
107 2024-09-12 10.40999984741211 10.539999961853027 10.0600004196167 10.40999984741211 4553200
108 2024-09-13 10.90999984741211 11.100000381469727 10.449999809265137 10.510000228881836 5746700
109 2024-09-16 10.9399995803833 10.989999771118164 10.729999542236328 10.890000343322754 4791500
110 2024-09-17 11.119999885559082 11.15999984741211 10.770000457763672 11.029999732971191 4848200
111 2024-09-18 10.819999694824219 11.180000305175781 10.819999694824219 11.020000457763672 5168000
112 2024-09-19 10.539999961853027 11.079999923706055 10.539999961853027 10.869999885559082 4811400
113 2024-09-20 9.930000305175781 10.5600004196167 9.890000343322754 10.5 9210600
114 2024-09-23 9.399999618530273 9.899999618530273 9.399999618530273 9.869999885559082 9178800
115 2024-09-24 9.600000381469727 9.84000015258789 9.420000076293945 9.5 6403400
116 2024-09-25 9.0600004196167 9.720000267028809 9.0600004196167 9.710000038146973 6718200
117 2024-09-26 9.319999694824219 9.949999809265137 9.220000267028809 9.350000381469727 9755600
118 2024-09-27 9.270000457763672 9.579999923706055 9.170000076293945 9.319999694824219 3135000
119 2024-09-30 9.1899995803833 9.329999923706055 9.0600004196167 9.270000457763672 4276500
120 2024-10-01 9.039999961853027 9.3100004196167 9.020000457763672 9.300000190734863 4055600
121 2024-10-02 9.220000267028809 9.350000381469727 9.100000381469727 9.100000381469727 4994500
122 2024-10-03 9.369999885559082 9.40999984741211 8.930000305175781 9.100000381469727 4814800
123 2024-10-04 10.170000076293945 10.25 9.279999732971191 9.34000015258789 8222100
124 2024-10-07 10.149999618530273 10.600000381469727 9.890000343322754 10.369999885559082 8825000
125 2024-10-08 10.6899995803833 10.720000267028809 10.420000076293945 10.520000457763672 9180000
126 2024-10-09 10.0 10.59000015258789 9.9399995803833 10.520000457763672 5492100
127 2024-10-10 10.069999694824219 10.199999809265137 9.789999961853027 10.050000190734863 4462800
128 2024-10-11 10.319999694824219 10.350000381469727 9.84000015258789 10.020000457763672 5696900
129 2024-10-14 10.489999771118164 10.609999656677246 10.0600004196167 10.300000190734863 4245200
130 2024-10-15 10.25 10.699999809265137 10.220000267028809 10.609999656677246 2775900
131 2024-10-16 10.579999923706055 10.800000190734863 10.210000038146973 10.220000267028809 5184100
132 2024-10-17 10.199999809265137 10.420000076293945 10.119999885559082 10.420000076293945 3602000
133 2024-10-18 10.239999771118164 10.399999618530273 10.100000381469727 10.229999542236328 3230700
134 2024-10-21 10.5 10.649999618530273 10.270000457763672 10.270000457763672 5594800
135 2024-10-22 10.369999885559082 10.789999961853027 10.25 10.399999618530273 3372900
136 2024-10-23 10.789999961853027 10.970000267028809 10.289999961853027 10.350000381469727 7334500
137 2024-10-24 11.029999732971191 11.319999694824219 10.489999771118164 10.800000190734863 5081500
138 2024-10-25 10.680000305175781 11.149999618530273 10.40999984741211 11.0600004196167 5174500
139 2024-10-28 10.829999923706055 11.020000457763672 10.680000305175781 10.800000190734863 3600300
140 2024-10-29 10.600000381469727 10.970000267028809 10.489999771118164 10.880000114440918 2750000
141 2024-10-30 10.850000381469727 11.029999732971191 10.539999961853027 10.539999961853027 2724400
142 2024-10-31 10.609999656677246 10.920000076293945 10.5 10.819999694824219 2295400
143 2024-11-01 10.140000343322754 10.729999542236328 10.109999656677246 10.630000114440918 3232600
144 2024-11-04 10.8100004196167 11.069999694824219 10.319999694824219 10.350000381469727 8634100
145 2024-11-05 10.720000267028809 11.020000457763672 10.5 10.75 3041400
146 2024-11-06 10.899999618530273 10.9399995803833 10.34000015258789 10.529999732971191 3575400
147 2024-11-07 10.369999885559082 11.199999809265137 10.239999771118164 10.899999618530273 5716300
148 2024-11-08 10.229999542236328 10.65999984741211 9.75 10.100000381469727 7797100
149 2024-11-11 10.829999923706055 11.0 10.170000076293945 10.199999809265137 6078100
150 2024-11-12 10.460000038146973 10.84000015258789 10.380000114440918 10.829999923706055 3746000
151 2024-11-13 10.430000305175781 10.579999923706055 10.170000076293945 10.449999809265137 4239800
152 2024-11-14 10.239999771118164 10.489999771118164 10.140000343322754 10.420000076293945 2166400
153 2024-11-18 10.109999656677246 10.300000190734863 9.989999771118164 10.229999542236328 3845300
154 2024-11-19 10.149999618530273 10.40999984741211 10.039999961853027 10.149999618530273 2491000
155 2024-11-21 10.010000228881836 10.109999656677246 9.850000381469727 10.050000190734863 4171800
156 2024-11-22 10.149999618530273 10.199999809265137 9.90999984741211 10.130000114440918 4104900
157 2024-11-25 10.470000267028809 10.470000267028809 10.0 10.25 3984800
158 2024-11-26 10.569999694824219 10.930000305175781 10.359999656677246 10.449999809265137 4804000
159 2024-11-27 10.029999732971191 10.739999771118164 10.029999732971191 10.619999885559082 3691400
160 2024-11-28 9.390000343322754 10.050000190734863 9.279999732971191 10.050000190734863 5054900
161 2024-11-29 9.25 9.479999542236328 8.850000381469727 9.380000114440918 9358400
162 2024-12-02 8.989999771118164 9.380000114440918 8.979999542236328 9.25 4255000
163 2024-12-03 8.979999542236328 9.119999885559082 8.84000015258789 9.0600004196167 4621100
164 2024-12-04 9.0 9.199999809265137 8.920000076293945 9.0 3459700
165 2024-12-05 8.90999984741211 9.420000076293945 8.819999694824219 9.15999984741211 4416600
166 2024-12-06 8.289999961853027 8.970000267028809 8.289999961853027 8.869999885559082 5769800
167 2024-12-09 8.510000228881836 8.880000114440918 8.329999923706055 8.369999885559082 8999000
168 2024-12-10 8.869999885559082 8.880000114440918 8.470000267028809 8.6899995803833 4326200
169 2024-12-11 9.350000381469727 9.630000114440918 8.710000038146973 8.899999618530273 4929400
170 2024-12-12 8.640000343322754 9.15999984741211 8.539999961853027 9.109999656677246 5712200
171 2024-12-13 8.350000381469727 8.869999885559082 8.289999961853027 8.619999885559082 4689000
172 2024-12-16 8.149999618530273 8.5 8.0600004196167 8.380000114440918 4828200
173 2024-12-17 8.479999542236328 8.479999542236328 8.0 8.1899995803833 3408500
174 2024-12-18 7.920000076293945 8.430000305175781 7.849999904632568 8.390000343322754 3996800
175 2024-12-19 8.289999961853027 8.34000015258789 7.889999866485596 7.940000057220459 5061700
176 2024-12-20 8.6899995803833 8.970000267028809 8.130000114440918 8.289999961853027 10114400
177 2024-12-23 8.40999984741211 8.649999618530273 8.329999923706055 8.640000343322754 2768500
178 2024-12-26 8.239999771118164 8.630000114440918 8.220000267028809 8.390000343322754 3471900
179 2024-12-27 8.319999694824219 8.420000076293945 8.0 8.270000457763672 4719700
180 2024-12-30 8.550000190734863 8.550000190734863 8.109999656677246 8.319999694824219 4954700
181 2025-01-02 8.470000267028809 8.489999771118164 8.1899995803833 8.4399995803833 7231600
182 2025-01-03 8.039999961853027 8.579999923706055 7.949999809265137 8.539999961853027 7468100
183 2025-01-06 8.869999885559082 8.949999809265137 8.210000038146973 8.239999771118164 6685300
184 2025-01-07 9.109999656677246 9.390000343322754 8.789999961853027 8.829999923706055 5583900
185 2025-01-08 8.979999542236328 9.270000457763672 8.890000343322754 9.020000457763672 4936200
186 2025-01-09 9.109999656677246 9.149999618530273 8.819999694824219 9.020000457763672 2955800
187 2025-01-10 8.970000267028809 9.1899995803833 8.90999984741211 9.109999656677246 3988600
188 2025-01-13 8.59000015258789 8.989999771118164 8.59000015258789 8.989999771118164 3412300
189 2025-01-14 8.479999542236328 8.739999771118164 8.359999656677246 8.609999656677246 3658600
190 2025-01-15 9.1899995803833 9.229999542236328 8.510000228881836 8.579999923706055 6457300
191 2025-01-16 9.100000381469727 9.1899995803833 8.779999732971191 9.079999923706055 3536600
192 2025-01-17 8.579999923706055 8.899999618530273 8.510000228881836 8.869999885559082 12546200
193 2025-01-20 8.890000343322754 8.930000305175781 8.460000038146973 8.479999542236328 4884600
194 2025-01-21 8.930000305175781 8.979999542236328 8.770000457763672 8.859999656677246 3421400
195 2025-01-22 9.050000190734863 9.15999984741211 8.8100004196167 9.0600004196167 3865400
196 2025-01-23 9.300000190734863 9.359999656677246 8.949999809265137 9.130000114440918 4560400
197 2025-01-24 9.25 9.6899995803833 9.220000267028809 9.359999656677246 4654400
198 2025-01-27 9.550000190734863 9.5600004196167 8.84000015258789 9.0 6568300
199 2025-01-28 9.300000190734863 9.520000457763672 9.210000038146973 9.420000076293945 3135100
200 2025-01-29 9.430000305175781 9.510000228881836 9.270000457763672 9.380000114440918 2360800
201 2025-01-30 10.359999656677246 10.5 9.510000228881836 9.510000228881836 7240600
202 2025-01-31 10.25 10.479999542236328 10.050000190734863 10.300000190734863 4646200
203 2025-02-03 10.289999961853027 10.350000381469727 10.029999732971191 10.109999656677246 2207600
204 2025-02-04 10.100000381469727 10.25 9.829999923706055 10.25 3631100
205 2025-02-05 9.979999542236328 10.199999809265137 9.670000076293945 10.1899995803833 4617100
206 2025-02-06 10.390000343322754 10.520000457763672 9.9399995803833 10.0600004196167 4293900
207 2025-02-07 10.5 10.510000228881836 10.239999771118164 10.369999885559082 3317200
208 2025-02-10 10.880000114440918 11.09000015258789 10.59000015258789 10.59000015258789 6564400
209 2025-02-11 11.329999923706055 11.420000076293945 10.850000381469727 10.869999885559082 5255400
210 2025-02-12 11.020000457763672 11.289999961853027 11.020000457763672 11.199999809265137 5420600
211 2025-02-13 11.050000190734863 11.15999984741211 10.710000038146973 11.0 3749200
212 2025-02-14 11.550000190734863 11.600000381469727 11.0 11.180000305175781 5211300
213 2025-02-17 12.039999961853027 12.399999618530273 11.609999656677246 11.640000343322754 5722400
214 2025-02-18 11.84000015258789 12.09000015258789 11.739999771118164 12.0 4337000
215 2025-02-19 11.430000305175781 11.960000038146973 11.430000305175781 11.670000076293945 4608700
216 2025-02-20 11.720000267028809 11.869999885559082 11.430000305175781 11.5600004196167 4387900
217 2025-02-21 11.609999656677246 11.920000076293945 11.550000190734863 11.710000038146973 3336300
218 2025-02-24 11.319999694824219 11.680000305175781 11.220000267028809 11.670000076293945 2870300
219 2025-02-25 10.819999694824219 11.359999656677246 10.680000305175781 11.180000305175781 7554100
220 2025-02-26 10.529999732971191 11.050000190734863 10.489999771118164 11.029999732971191 4138200
221 2025-02-27 10.970000267028809 11.029999732971191 10.510000228881836 10.539999961853027 4420800
222 2025-02-28 10.399999618530273 10.9399995803833 10.270000457763672 10.880000114440918 12333700
223 2025-03-05 10.600000381469727 10.649999618530273 10.09000015258789 10.220000267028809 2140400
224 2025-03-06 10.670000076293945 10.960000038146973 10.470000267028809 10.640000343322754 2731700
225 2025-03-07 11.069999694824219 11.15999984741211 10.430000305175781 10.550000190734863 2664800
226 2025-03-10 10.789999961853027 11.09000015258789 10.710000038146973 10.800000190734863 2563600
227 2025-03-11 10.569999694824219 10.829999923706055 10.399999618530273 10.760000228881836 2950500
228 2025-03-12 10.609999656677246 10.949999809265137 10.449999809265137 10.600000381469727 3273500
229 2025-03-13 10.760000228881836 10.829999923706055 10.550000190734863 10.739999771118164 2416000
230 2025-03-14 11.399999618530273 11.5 10.800000190734863 10.960000038146973 3397800
231 2025-03-17 11.430000305175781 11.619999885559082 11.319999694824219 11.510000228881836 4085200
232 2025-03-18 12.0600004196167 12.75 12.029999732971191 12.119999885559082 11258300
233 2025-03-19 11.970000267028809 12.350000381469727 11.609999656677246 11.979999542236328 23019200
234 2025-03-20 12.069999694824219 12.289999961853027 11.680000305175781 11.859999656677246 5901300
235 2025-03-21 11.699999809265137 12.020000457763672 11.699999809265137 12.0 3364700
236 2025-03-24 11.449999809265137 11.850000381469727 11.380000114440918 11.699999809265137 5503100
237 2025-03-25 11.739999771118164 11.970000267028809 11.40999984741211 11.430000305175781 5278800
238 2025-03-26 11.569999694824219 11.930000305175781 11.479999542236328 11.8100004196167 4223100
239 2025-03-27 12.140000343322754 12.449999809265137 11.510000228881836 11.5600004196167 8946400
240 2025-03-28 12.15999984741211 12.390000343322754 11.880000114440918 12.050000190734863 5071500
241 2025-03-31 11.539999961853027 12.199999809265137 11.460000038146973 12.039999961853027 4165900
242 2025-04-01 12.039999961853027 12.050000190734863 11.5 11.510000228881836 3772900
243 2025-04-02 12.430000305175781 12.5600004196167 11.75 12.0 4947800
244 2025-04-03 12.899999618530273 12.930000305175781 12.180000305175781 12.329999923706055 5562400
245 2025-04-04 12.59000015258789 12.779999732971191 12.229999542236328 12.449999809265137 5183700
246 2025-04-07 12.779999732971191 13.140000343322754 12.149999618530273 12.3100004196167 6137900
247 2025-04-08 12.479999542236328 13.140000343322754 12.329999923706055 12.75 3076600
248 2025-04-09 12.970000267028809 13.34000015258789 12.319999694824219 12.380000114440918 6414400
249 2025-04-10 12.800000190734863 13.229999542236328 12.729999542236328 12.899999618530273 3915800
250 2025-04-11 12.949999809265137 13.15999984741211 12.649999618530273 12.9399995803833 3179500