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

feat: add historical stock price data for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 19:07:55 -03:00
parent 4d0b0b125a
commit b0140eb39e
468 changed files with 116501 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/BIOM3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BIOM3.SA,BIOM3.SA,BIOM3.SA,BIOM3.SA,BIOM3.SA
Date,,,,,
2024-04-11,10.149999618530273,10.40999984741211,10.039999961853027,10.170000076293945,98900
2024-04-12,10.390000343322754,10.4399995803833,9.819999694824219,10.25,89500
2024-04-15,11.25,11.300000190734863,10.0,10.220000267028809,227100
2024-04-16,11.109999656677246,11.239999771118164,10.989999771118164,11.140000343322754,20400
2024-04-17,15.350000381469727,16.290000915527344,11.0,11.0,369800
2024-04-18,16.219999313354492,18.399999618530273,15.890000343322754,15.899999618530273,410800
2024-04-19,17.100000381469727,17.850000381469727,16.290000915527344,16.600000381469727,473300
2024-04-22,16.360000610351562,17.760000228881836,16.350000381469727,17.110000610351562,91500
2024-04-23,16.0,17.329999923706055,14.720000267028809,16.329999923706055,200000
2024-04-24,16.31999969482422,17.100000381469727,15.6899995803833,16.0,233500
2024-04-25,15.770000457763672,16.6299991607666,15.5,16.389999389648438,132900
2024-04-26,16.010000228881836,16.350000381469727,15.800000190734863,16.0,124800
2024-04-29,17.770000457763672,17.829999923706055,15.720000267028809,16.239999771118164,311600
2024-04-30,20.190000534057617,20.190000534057617,17.149999618530273,17.770000457763672,617500
2024-05-02,18.790000915527344,21.200000762939453,17.899999618530273,20.09000015258789,282200
2024-05-03,18.3700008392334,19.309999465942383,18.219999313354492,18.790000915527344,203700
2024-05-06,18.540000915527344,18.889999389648438,18.290000915527344,18.5,89200
2024-05-07,18.239999771118164,18.739999771118164,18.040000915527344,18.639999389648438,93100
2024-05-08,18.059999465942383,18.25,18.059999465942383,18.25,33100
2024-05-09,18.0,18.729999542236328,18.0,18.040000915527344,26500
2024-05-10,18.0,18.149999618530273,16.3700008392334,18.139999389648438,218100
2024-05-13,16.899999618530273,18.200000762939453,16.899999618530273,17.81999969482422,112100
2024-05-14,15.859999656677246,17.290000915527344,15.800000190734863,17.020000457763672,214800
2024-05-15,15.789999961853027,16.790000915527344,15.710000038146973,16.15999984741211,137800
2024-05-16,15.960000038146973,17.6200008392334,15.699999809265137,17.18000030517578,161100
2024-05-17,15.699999809265137,16.170000076293945,15.699999809265137,16.0,28800
2024-05-20,15.619999885559082,16.43000030517578,15.140000343322754,15.779999732971191,92500
2024-05-21,15.09000015258789,15.539999961853027,14.319999694824219,15.510000228881836,241800
2024-05-22,14.449999809265137,15.180000305175781,14.380000114440918,15.15999984741211,143000
2024-05-23,13.510000228881836,14.710000038146973,13.510000228881836,14.710000038146973,51900
2024-05-24,13.109999656677246,13.859999656677246,13.109999656677246,13.850000381469727,52900
2024-05-27,13.890000343322754,13.890000343322754,12.670000076293945,13.5,71800
2024-05-28,14.460000038146973,14.869999885559082,13.4399995803833,13.930000305175781,205600
2024-05-29,15.90999984741211,15.90999984741211,13.529999732971191,14.289999961853027,224700
2024-05-31,17.5,17.520000457763672,15.010000228881836,15.960000038146973,643700
2024-06-03,18.399999618530273,18.399999618530273,16.31999969482422,16.559999465942383,669100
2024-06-04,18.889999389648438,18.889999389648438,15.550000190734863,17.739999771118164,721100
2024-06-05,16.5,18.360000610351562,16.5,18.100000381469727,352000
2024-06-06,16.399999618530273,16.739999771118164,15.619999885559082,16.709999084472656,215400
2024-06-07,15.350000381469727,16.860000610351562,15.350000381469727,16.389999389648438,223500
2024-06-10,14.0,15.40999984741211,13.449999809265137,15.390000343322754,355300
2024-06-11,14.430000305175781,15.300000190734863,12.039999961853027,13.729999542236328,448600
2024-06-12,14.210000038146973,14.5600004196167,13.5,14.5600004196167,131000
2024-06-13,14.0,14.380000114440918,13.300000190734863,14.119999885559082,141700
2024-06-14,14.010000228881836,14.109999656677246,13.510000228881836,14.109999656677246,128700
2024-06-17,14.050000190734863,14.0600004196167,13.399999618530273,13.890000343322754,157700
2024-06-18,14.0,14.5,13.6899995803833,13.819999694824219,289300
2024-06-19,13.899999618530273,14.0,13.699999809265137,13.970000267028809,96700
2024-06-20,13.970000267028809,14.039999961853027,13.65999984741211,14.0,196700
2024-06-21,13.899999618530273,14.369999885559082,13.699999809265137,13.699999809265137,172400
2024-06-24,13.989999771118164,14.0,13.640000343322754,13.989999771118164,152700
2024-06-25,14.0,14.0,13.710000038146973,13.890000343322754,316100
2024-06-26,14.899999618530273,15.199999809265137,13.869999885559082,14.109999656677246,248100
2024-06-27,16.0,16.0,14.5,14.899999618530273,382300
2024-06-28,14.869999885559082,16.0,14.869999885559082,15.9399995803833,120200
2024-07-01,14.380000114440918,15.029999732971191,14.15999984741211,14.850000381469727,135600
2024-07-02,13.899999618530273,14.420000076293945,13.899999618530273,14.420000076293945,62600
2024-07-03,13.899999618530273,14.430000305175781,13.800000190734863,14.09000015258789,95700
2024-07-04,13.899999618530273,14.170000076293945,13.859999656677246,14.100000381469727,84400
2024-07-05,14.489999771118164,15.010000228881836,13.960000038146973,14.0,118200
2024-07-08,14.510000228881836,14.789999961853027,14.350000381469727,14.5,44300
2024-07-09,14.649999618530273,15.15999984741211,14.550000190734863,14.680000305175781,71700
2024-07-10,14.619999885559082,14.890000343322754,14.34000015258789,14.789999961853027,53700
2024-07-11,14.050000190734863,14.609999656677246,14.050000190734863,14.569999694824219,94400
2024-07-12,13.800000190734863,14.15999984741211,13.800000190734863,14.15999984741211,133000
2024-07-15,13.100000381469727,13.960000038146973,12.960000038146973,13.960000038146973,170300
2024-07-16,12.720000267028809,13.289999961853027,12.720000267028809,13.289999961853027,47400
2024-07-17,12.670000076293945,13.079999923706055,12.470000267028809,12.84000015258789,107900
2024-07-18,12.399999618530273,12.819999694824219,12.239999771118164,12.819999694824219,44100
2024-07-19,12.399999618530273,12.609999656677246,12.289999961853027,12.350000381469727,20200
2024-07-22,11.819999694824219,12.420000076293945,11.819999694824219,12.420000076293945,45100
2024-07-23,12.010000228881836,12.40999984741211,11.960000038146973,12.100000381469727,92600
2024-07-24,11.800000190734863,12.220000267028809,11.800000190734863,12.220000267028809,46300
2024-07-25,11.010000228881836,11.960000038146973,11.010000228881836,11.960000038146973,88800
2024-07-26,10.84000015258789,11.100000381469727,10.539999961853027,11.050000190734863,97500
2024-07-29,10.229999542236328,11.100000381469727,10.0,11.100000381469727,82400
2024-07-30,9.579999923706055,10.300000190734863,9.399999618530273,10.300000190734863,72500
2024-07-31,10.199999809265137,10.640000343322754,9.470000267028809,9.6899995803833,139100
2024-08-01,9.5,10.199999809265137,9.420000076293945,10.170000076293945,70700
2024-08-02,9.300000190734863,9.710000038146973,8.960000038146973,9.5,71900
2024-08-05,9.220000267028809,9.640000343322754,8.510000228881836,8.899999618530273,79400
2024-08-06,9.100000381469727,9.5600004196167,9.010000228881836,9.289999961853027,41100
2024-08-07,8.779999732971191,9.399999618530273,8.699999809265137,9.239999771118164,84800
2024-08-08,9.100000381469727,9.140000343322754,8.729999542236328,8.8100004196167,75400
2024-08-09,9.779999732971191,9.789999961853027,8.859999656677246,8.989999771118164,54100
2024-08-12,9.029999732971191,10.010000228881836,9.029999732971191,9.789999961853027,93300
2024-08-13,8.899999618530273,9.069999694824219,8.520000457763672,8.979999542236328,37300
2024-08-14,8.6899995803833,9.300000190734863,8.579999923706055,9.0,94200
2024-08-15,8.880000114440918,8.970000267028809,8.460000038146973,8.699999809265137,141800
2024-08-16,8.279999732971191,8.970000267028809,8.279999732971191,8.800000190734863,46300
2024-08-19,8.0,8.380000114440918,7.800000190734863,8.329999923706055,182600
2024-08-20,8.420000076293945,8.510000228881836,7.789999961853027,7.96999979019165,161900
2024-08-21,8.449999809265137,8.670000076293945,8.140000343322754,8.470000267028809,155000
2024-08-22,8.569999694824219,9.0,8.369999885559082,8.600000381469727,209800
2024-08-23,8.109999656677246,8.699999809265137,8.100000381469727,8.569999694824219,137700
2024-08-26,8.100000381469727,8.300000190734863,7.809999942779541,8.119999885559082,152900
2024-08-27,8.079999923706055,8.210000038146973,7.980000019073486,8.119999885559082,96700
2024-08-28,8.260000228881836,8.260000228881836,7.849999904632568,8.050000190734863,185400
2024-08-29,8.529999732971191,8.640000343322754,8.170000076293945,8.289999961853027,34100
2024-08-30,9.010000228881836,9.210000038146973,8.3100004196167,8.5,54000
2024-09-02,8.59000015258789,9.25,8.59000015258789,9.25,52800
2024-09-03,8.550000190734863,8.680000305175781,8.479999542236328,8.479999542236328,41000
2024-09-04,8.819999694824219,9.0600004196167,8.65999984741211,8.739999771118164,32800
2024-09-05,10.300000190734863,11.399999618530273,8.949999809265137,8.949999809265137,413300
2024-09-06,9.829999923706055,11.25,9.640000343322754,10.5,352200
2024-09-09,10.0,10.600000381469727,9.890000343322754,9.949999809265137,168200
2024-09-10,9.529999732971191,10.079999923706055,9.529999732971191,9.970000267028809,50400
2024-09-11,9.960000038146973,10.300000190734863,9.699999809265137,10.020000457763672,175600
2024-09-12,9.800000190734863,10.180000305175781,9.800000190734863,10.020000457763672,64000
2024-09-13,9.9399995803833,10.149999618530273,9.84000015258789,9.989999771118164,75200
2024-09-16,9.670000076293945,10.09000015258789,9.670000076293945,10.029999732971191,56800
2024-09-17,10.0,10.260000228881836,9.699999809265137,9.850000381469727,115600
2024-09-18,10.300000190734863,10.5,10.079999923706055,10.1899995803833,85900
2024-09-19,10.180000305175781,10.510000228881836,9.920000076293945,10.40999984741211,67700
2024-09-20,10.100000381469727,10.399999618530273,9.75,10.34000015258789,32300
2024-09-23,9.880000114440918,10.100000381469727,9.6899995803833,10.100000381469727,18800
2024-09-24,9.899999618530273,9.949999809265137,9.699999809265137,9.880000114440918,29600
2024-09-25,10.029999732971191,10.100000381469727,9.789999961853027,9.829999923706055,66300
2024-09-26,10.100000381469727,10.1899995803833,9.90999984741211,10.0600004196167,55600
2024-09-27,10.0,10.170000076293945,9.739999771118164,10.100000381469727,47000
2024-09-30,10.65999984741211,10.65999984741211,9.819999694824219,10.0,129600
2024-10-01,9.710000038146973,10.479999542236328,9.710000038146973,10.470000267028809,121500
2024-10-02,9.789999961853027,9.989999771118164,9.789999961853027,9.859999656677246,59000
2024-10-03,9.890000343322754,9.9399995803833,9.84000015258789,9.890000343322754,32800
2024-10-04,9.869999885559082,9.989999771118164,9.869999885559082,9.90999984741211,57100
2024-10-07,9.800000190734863,10.0,9.550000190734863,9.899999618530273,68400
2024-10-08,9.510000228881836,9.680000305175781,9.40999984741211,9.680000305175781,92300
2024-10-09,9.15999984741211,9.449999809265137,9.069999694824219,9.449999809265137,41200
2024-10-10,8.949999809265137,9.300000190734863,8.819999694824219,9.300000190734863,72400
2024-10-11,8.899999618530273,9.180000305175781,8.819999694824219,8.819999694824219,34600
2024-10-14,8.899999618530273,9.029999732971191,8.869999885559082,8.869999885559082,20000
2024-10-15,9.199999809265137,9.40999984741211,8.899999618530273,8.899999618530273,33800
2024-10-16,9.100000381469727,9.350000381469727,9.0,9.350000381469727,44200
2024-10-17,8.949999809265137,9.140000343322754,8.899999618530273,9.100000381469727,66600
2024-10-18,8.899999618530273,9.079999923706055,8.899999618530273,9.0,62500
2024-10-21,8.960000038146973,9.239999771118164,8.920000076293945,8.960000038146973,54300
2024-10-22,8.699999809265137,9.079999923706055,8.6899995803833,9.050000190734863,92700
2024-10-23,9.0600004196167,9.079999923706055,8.789999961853027,8.800000190734863,69200
2024-10-24,9.0,9.149999618530273,8.800000190734863,9.0600004196167,32200
2024-10-25,8.800000190734863,9.079999923706055,8.800000190734863,9.069999694824219,21800
2024-10-28,8.800000190734863,9.079999923706055,8.779999732971191,8.779999732971191,51000
2024-10-29,8.880000114440918,9.0600004196167,8.819999694824219,8.949999809265137,45000
2024-10-30,8.84000015258789,9.050000190734863,8.800000190734863,8.880000114440918,48300
2024-10-31,8.770000457763672,8.949999809265137,8.760000228881836,8.880000114440918,26600
2024-11-01,8.699999809265137,8.829999923706055,8.479999542236328,8.760000228881836,30400
2024-11-04,8.949999809265137,8.979999542236328,8.710000038146973,8.850000381469727,42300
2024-11-05,9.600000381469727,9.600000381469727,8.859999656677246,8.859999656677246,62700
2024-11-06,9.949999809265137,9.949999809265137,9.199999809265137,9.479999542236328,67200
2024-11-07,9.949999809265137,9.949999809265137,9.170000076293945,9.920000076293945,78900
2024-11-08,10.100000381469727,10.199999809265137,9.350000381469727,9.829999923706055,65200
2024-11-11,9.739999771118164,10.039999961853027,9.579999923706055,9.989999771118164,54700
2024-11-12,9.760000228881836,9.989999771118164,9.420000076293945,9.619999885559082,110200
2024-11-13,9.569999694824219,10.050000190734863,9.34000015258789,9.899999618530273,115700
2024-11-14,9.25,10.029999732971191,9.25,9.880000114440918,209600
2024-11-18,9.5,9.5,9.15999984741211,9.489999771118164,69200
2024-11-19,9.300000190734863,9.699999809265137,9.170000076293945,9.699999809265137,99100
2024-11-21,9.029999732971191,9.399999618530273,9.029999732971191,9.399999618530273,20600
2024-11-22,8.789999961853027,9.300000190734863,8.649999618530273,9.100000381469727,216900
2024-11-25,9.100000381469727,9.100000381469727,8.800000190734863,8.84000015258789,51900
2024-11-26,8.880000114440918,9.289999961853027,8.819999694824219,9.149999618530273,93500
2024-11-27,8.670000076293945,9.09000015258789,8.600000381469727,9.09000015258789,86300
2024-11-28,7.989999771118164,8.850000381469727,7.929999828338623,8.699999809265137,83600
2024-11-29,8.109999656677246,8.210000038146973,7.53000020980835,7.980000019073486,72100
2024-12-02,8.109999656677246,8.380000114440918,8.0,8.15999984741211,40800
2024-12-03,7.880000114440918,8.5,7.880000114440918,8.130000114440918,85100
2024-12-04,7.860000133514404,8.140000343322754,7.849999904632568,7.960000038146973,50900
2024-12-05,8.279999732971191,8.279999732971191,7.730000019073486,8.050000190734863,64800
2024-12-06,8.100000381469727,8.239999771118164,7.940000057220459,8.170000076293945,38200
2024-12-09,7.800000190734863,8.170000076293945,7.800000190734863,8.140000343322754,58800
2024-12-10,8.289999961853027,8.289999961853027,7.789999961853027,7.980000019073486,73000
2024-12-11,8.350000381469727,8.5,8.100000381469727,8.1899995803833,46600
2024-12-12,8.020000457763672,8.350000381469727,8.0,8.15999984741211,22200
2024-12-13,7.659999847412109,8.149999618530273,7.659999847412109,8.020000457763672,69400
2024-12-16,7.579999923706055,7.71999979019165,7.119999885559082,7.710000038146973,74500
2024-12-17,7.349999904632568,7.610000133514404,7.28000020980835,7.420000076293945,63000
2024-12-18,7.400000095367432,7.440000057220459,6.840000152587891,7.440000057220459,90600
2024-12-19,7.519999980926514,7.900000095367432,7.010000228881836,7.199999809265137,83200
2024-12-20,7.71999979019165,7.989999771118164,7.21999979019165,7.519999980926514,91400
2024-12-23,8.239999771118164,8.239999771118164,7.610000133514404,7.840000152587891,22100
2024-12-26,9.199999809265137,9.199999809265137,8.010000228881836,8.359999656677246,167500
2024-12-27,10.069999694824219,10.069999694824219,9.0,9.289999961853027,422200
2024-12-30,10.65999984741211,10.699999809265137,10.069999694824219,10.069999694824219,1073300
2025-01-02,10.5,10.65999984741211,10.010000228881836,10.65999984741211,74400
2025-01-03,10.5,10.59000015258789,10.109999656677246,10.399999618530273,73900
2025-01-06,10.069999694824219,10.479999542236328,9.699999809265137,10.390000343322754,118400
2025-01-07,9.800000190734863,10.130000114440918,9.199999809265137,10.0,71500
2025-01-08,9.34000015258789,9.550000190734863,9.09000015258789,9.529999732971191,83000
2025-01-09,9.350000381469727,9.380000114440918,9.069999694824219,9.34000015258789,32100
2025-01-10,9.399999618530273,9.5,9.15999984741211,9.25,33000
2025-01-13,9.260000228881836,9.319999694824219,9.100000381469727,9.319999694824219,40500
2025-01-14,9.199999809265137,9.25,9.0,9.210000038146973,52200
2025-01-15,9.84000015258789,9.850000381469727,8.989999771118164,9.119999885559082,165700
2025-01-16,9.399999618530273,9.760000228881836,9.149999618530273,9.760000228881836,103800
2025-01-17,9.199999809265137,9.399999618530273,9.149999618530273,9.399999618530273,77000
2025-01-20,9.300000190734863,9.949999809265137,9.100000381469727,9.199999809265137,128400
2025-01-21,9.699999809265137,9.859999656677246,9.210000038146973,9.479999542236328,137000
2025-01-22,9.699999809265137,9.880000114440918,9.5600004196167,9.569999694824219,106800
2025-01-23,9.5,9.800000190734863,9.5,9.739999771118164,71800
2025-01-24,9.40999984741211,9.550000190734863,9.34000015258789,9.539999961853027,55000
2025-01-27,9.899999618530273,10.15999984741211,9.470000267028809,9.470000267028809,182200
2025-01-28,9.880000114440918,9.989999771118164,9.699999809265137,9.899999618530273,97800
2025-01-29,9.40999984741211,9.899999618530273,9.40999984741211,9.899999618530273,48100
2025-01-30,9.640000343322754,9.789999961853027,9.5,9.520000457763672,79300
2025-01-31,9.699999809265137,9.949999809265137,9.699999809265137,9.770000457763672,53700
2025-02-03,9.649999618530273,9.779999732971191,9.40999984741211,9.779999732971191,60100
2025-02-04,9.460000038146973,9.800000190734863,9.460000038146973,9.729999542236328,117600
2025-02-05,9.350000381469727,9.65999984741211,9.130000114440918,9.550000190734863,100800
2025-02-06,9.550000190734863,9.670000076293945,9.390000343322754,9.420000076293945,58300
2025-02-07,9.720000267028809,9.800000190734863,9.40999984741211,9.539999961853027,23200
2025-02-10,9.75,10.260000228881836,9.710000038146973,9.710000038146973,104000
2025-02-11,9.75,9.9399995803833,9.739999771118164,9.920000076293945,26000
2025-02-12,9.359999656677246,9.710000038146973,9.359999656677246,9.710000038146973,41800
2025-02-13,9.319999694824219,9.40999984741211,9.3100004196167,9.390000343322754,8600
2025-02-14,9.470000267028809,9.640000343322754,9.300000190734863,9.3100004196167,35400
2025-02-17,9.5,9.710000038146973,9.289999961853027,9.470000267028809,41000
2025-02-18,9.40999984741211,9.630000114440918,9.40999984741211,9.470000267028809,2400
2025-02-19,10.649999618530273,10.649999618530273,9.319999694824219,9.319999694824219,73500
2025-02-20,10.460000038146973,10.640000343322754,10.390000343322754,10.550000190734863,29000
2025-02-21,10.430000305175781,10.529999732971191,10.3100004196167,10.3100004196167,15300
2025-02-24,10.5,10.729999542236328,10.239999771118164,10.239999771118164,286900
2025-02-25,9.149999618530273,10.65999984741211,8.579999923706055,10.579999923706055,379600
2025-02-26,9.920000076293945,9.930000305175781,9.399999618530273,9.489999771118164,162700
2025-02-27,10.0,10.279999732971191,9.670000076293945,9.949999809265137,136400
2025-02-28,9.6899995803833,10.0,9.670000076293945,9.949999809265137,39500
2025-03-05,10.180000305175781,10.300000190734863,9.729999542236328,9.800000190734863,31900
2025-03-06,9.819999694824219,10.289999961853027,9.819999694824219,10.289999961853027,18800
2025-03-07,10.0,10.109999656677246,9.8100004196167,9.8100004196167,50400
2025-03-10,9.880000114440918,10.100000381469727,9.760000228881836,10.0,41900
2025-03-11,10.069999694824219,10.390000343322754,9.75,10.020000457763672,70300
2025-03-12,10.0,10.300000190734863,10.0,10.0600004196167,34000
2025-03-13,10.079999923706055,10.079999923706055,9.850000381469727,10.039999961853027,23900
2025-03-14,10.180000305175781,10.579999923706055,9.979999542236328,9.979999542236328,38600
2025-03-17,10.390000343322754,10.5600004196167,10.180000305175781,10.180000305175781,72300
2025-03-18,10.100000381469727,10.369999885559082,10.09000015258789,10.199999809265137,24700
2025-03-19,10.199999809265137,10.470000267028809,10.029999732971191,10.130000114440918,58000
2025-03-20,10.25,10.350000381469727,10.079999923706055,10.09000015258789,34100
2025-03-21,10.09000015258789,10.460000038146973,10.09000015258789,10.130000114440918,83000
2025-03-24,10.369999885559082,10.369999885559082,10.119999885559082,10.119999885559082,15300
2025-03-25,10.199999809265137,10.4399995803833,10.149999618530273,10.380000114440918,33200
2025-03-26,10.0600004196167,10.180000305175781,9.800000190734863,10.180000305175781,34200
2025-03-27,9.800000190734863,10.199999809265137,9.800000190734863,10.199999809265137,26400
2025-03-28,9.6899995803833,9.850000381469727,9.550000190734863,9.800000190734863,456800
2025-03-31,9.84000015258789,10.0,9.010000228881836,9.5,44400
2025-04-01,9.90999984741211,10.149999618530273,9.819999694824219,9.819999694824219,40500
2025-04-02,9.90999984741211,10.069999694824219,9.90999984741211,10.069999694824219,12300
2025-04-03,9.789999961853027,10.15999984741211,9.789999961853027,10.039999961853027,24400
2025-04-04,9.470000267028809,9.760000228881836,9.470000267028809,9.5,10500
2025-04-07,9.199999809265137,9.449999809265137,9.100000381469727,9.449999809265137,27200
2025-04-08,9.050000190734863,9.449999809265137,9.050000190734863,9.40999984741211,8500
2025-04-09,9.609999656677246,9.609999656677246,9.079999923706055,9.079999923706055,11900
2025-04-10,9.199999809265137,9.720000267028809,9.199999809265137,9.510000228881836,15800
2025-04-11,9.550000190734863,9.550000190734863,9.15999984741211,9.239999771118164,4200
1 Price Close High Low Open Volume
2 Ticker BIOM3.SA BIOM3.SA BIOM3.SA BIOM3.SA BIOM3.SA
3 Date
4 2024-04-11 10.149999618530273 10.40999984741211 10.039999961853027 10.170000076293945 98900
5 2024-04-12 10.390000343322754 10.4399995803833 9.819999694824219 10.25 89500
6 2024-04-15 11.25 11.300000190734863 10.0 10.220000267028809 227100
7 2024-04-16 11.109999656677246 11.239999771118164 10.989999771118164 11.140000343322754 20400
8 2024-04-17 15.350000381469727 16.290000915527344 11.0 11.0 369800
9 2024-04-18 16.219999313354492 18.399999618530273 15.890000343322754 15.899999618530273 410800
10 2024-04-19 17.100000381469727 17.850000381469727 16.290000915527344 16.600000381469727 473300
11 2024-04-22 16.360000610351562 17.760000228881836 16.350000381469727 17.110000610351562 91500
12 2024-04-23 16.0 17.329999923706055 14.720000267028809 16.329999923706055 200000
13 2024-04-24 16.31999969482422 17.100000381469727 15.6899995803833 16.0 233500
14 2024-04-25 15.770000457763672 16.6299991607666 15.5 16.389999389648438 132900
15 2024-04-26 16.010000228881836 16.350000381469727 15.800000190734863 16.0 124800
16 2024-04-29 17.770000457763672 17.829999923706055 15.720000267028809 16.239999771118164 311600
17 2024-04-30 20.190000534057617 20.190000534057617 17.149999618530273 17.770000457763672 617500
18 2024-05-02 18.790000915527344 21.200000762939453 17.899999618530273 20.09000015258789 282200
19 2024-05-03 18.3700008392334 19.309999465942383 18.219999313354492 18.790000915527344 203700
20 2024-05-06 18.540000915527344 18.889999389648438 18.290000915527344 18.5 89200
21 2024-05-07 18.239999771118164 18.739999771118164 18.040000915527344 18.639999389648438 93100
22 2024-05-08 18.059999465942383 18.25 18.059999465942383 18.25 33100
23 2024-05-09 18.0 18.729999542236328 18.0 18.040000915527344 26500
24 2024-05-10 18.0 18.149999618530273 16.3700008392334 18.139999389648438 218100
25 2024-05-13 16.899999618530273 18.200000762939453 16.899999618530273 17.81999969482422 112100
26 2024-05-14 15.859999656677246 17.290000915527344 15.800000190734863 17.020000457763672 214800
27 2024-05-15 15.789999961853027 16.790000915527344 15.710000038146973 16.15999984741211 137800
28 2024-05-16 15.960000038146973 17.6200008392334 15.699999809265137 17.18000030517578 161100
29 2024-05-17 15.699999809265137 16.170000076293945 15.699999809265137 16.0 28800
30 2024-05-20 15.619999885559082 16.43000030517578 15.140000343322754 15.779999732971191 92500
31 2024-05-21 15.09000015258789 15.539999961853027 14.319999694824219 15.510000228881836 241800
32 2024-05-22 14.449999809265137 15.180000305175781 14.380000114440918 15.15999984741211 143000
33 2024-05-23 13.510000228881836 14.710000038146973 13.510000228881836 14.710000038146973 51900
34 2024-05-24 13.109999656677246 13.859999656677246 13.109999656677246 13.850000381469727 52900
35 2024-05-27 13.890000343322754 13.890000343322754 12.670000076293945 13.5 71800
36 2024-05-28 14.460000038146973 14.869999885559082 13.4399995803833 13.930000305175781 205600
37 2024-05-29 15.90999984741211 15.90999984741211 13.529999732971191 14.289999961853027 224700
38 2024-05-31 17.5 17.520000457763672 15.010000228881836 15.960000038146973 643700
39 2024-06-03 18.399999618530273 18.399999618530273 16.31999969482422 16.559999465942383 669100
40 2024-06-04 18.889999389648438 18.889999389648438 15.550000190734863 17.739999771118164 721100
41 2024-06-05 16.5 18.360000610351562 16.5 18.100000381469727 352000
42 2024-06-06 16.399999618530273 16.739999771118164 15.619999885559082 16.709999084472656 215400
43 2024-06-07 15.350000381469727 16.860000610351562 15.350000381469727 16.389999389648438 223500
44 2024-06-10 14.0 15.40999984741211 13.449999809265137 15.390000343322754 355300
45 2024-06-11 14.430000305175781 15.300000190734863 12.039999961853027 13.729999542236328 448600
46 2024-06-12 14.210000038146973 14.5600004196167 13.5 14.5600004196167 131000
47 2024-06-13 14.0 14.380000114440918 13.300000190734863 14.119999885559082 141700
48 2024-06-14 14.010000228881836 14.109999656677246 13.510000228881836 14.109999656677246 128700
49 2024-06-17 14.050000190734863 14.0600004196167 13.399999618530273 13.890000343322754 157700
50 2024-06-18 14.0 14.5 13.6899995803833 13.819999694824219 289300
51 2024-06-19 13.899999618530273 14.0 13.699999809265137 13.970000267028809 96700
52 2024-06-20 13.970000267028809 14.039999961853027 13.65999984741211 14.0 196700
53 2024-06-21 13.899999618530273 14.369999885559082 13.699999809265137 13.699999809265137 172400
54 2024-06-24 13.989999771118164 14.0 13.640000343322754 13.989999771118164 152700
55 2024-06-25 14.0 14.0 13.710000038146973 13.890000343322754 316100
56 2024-06-26 14.899999618530273 15.199999809265137 13.869999885559082 14.109999656677246 248100
57 2024-06-27 16.0 16.0 14.5 14.899999618530273 382300
58 2024-06-28 14.869999885559082 16.0 14.869999885559082 15.9399995803833 120200
59 2024-07-01 14.380000114440918 15.029999732971191 14.15999984741211 14.850000381469727 135600
60 2024-07-02 13.899999618530273 14.420000076293945 13.899999618530273 14.420000076293945 62600
61 2024-07-03 13.899999618530273 14.430000305175781 13.800000190734863 14.09000015258789 95700
62 2024-07-04 13.899999618530273 14.170000076293945 13.859999656677246 14.100000381469727 84400
63 2024-07-05 14.489999771118164 15.010000228881836 13.960000038146973 14.0 118200
64 2024-07-08 14.510000228881836 14.789999961853027 14.350000381469727 14.5 44300
65 2024-07-09 14.649999618530273 15.15999984741211 14.550000190734863 14.680000305175781 71700
66 2024-07-10 14.619999885559082 14.890000343322754 14.34000015258789 14.789999961853027 53700
67 2024-07-11 14.050000190734863 14.609999656677246 14.050000190734863 14.569999694824219 94400
68 2024-07-12 13.800000190734863 14.15999984741211 13.800000190734863 14.15999984741211 133000
69 2024-07-15 13.100000381469727 13.960000038146973 12.960000038146973 13.960000038146973 170300
70 2024-07-16 12.720000267028809 13.289999961853027 12.720000267028809 13.289999961853027 47400
71 2024-07-17 12.670000076293945 13.079999923706055 12.470000267028809 12.84000015258789 107900
72 2024-07-18 12.399999618530273 12.819999694824219 12.239999771118164 12.819999694824219 44100
73 2024-07-19 12.399999618530273 12.609999656677246 12.289999961853027 12.350000381469727 20200
74 2024-07-22 11.819999694824219 12.420000076293945 11.819999694824219 12.420000076293945 45100
75 2024-07-23 12.010000228881836 12.40999984741211 11.960000038146973 12.100000381469727 92600
76 2024-07-24 11.800000190734863 12.220000267028809 11.800000190734863 12.220000267028809 46300
77 2024-07-25 11.010000228881836 11.960000038146973 11.010000228881836 11.960000038146973 88800
78 2024-07-26 10.84000015258789 11.100000381469727 10.539999961853027 11.050000190734863 97500
79 2024-07-29 10.229999542236328 11.100000381469727 10.0 11.100000381469727 82400
80 2024-07-30 9.579999923706055 10.300000190734863 9.399999618530273 10.300000190734863 72500
81 2024-07-31 10.199999809265137 10.640000343322754 9.470000267028809 9.6899995803833 139100
82 2024-08-01 9.5 10.199999809265137 9.420000076293945 10.170000076293945 70700
83 2024-08-02 9.300000190734863 9.710000038146973 8.960000038146973 9.5 71900
84 2024-08-05 9.220000267028809 9.640000343322754 8.510000228881836 8.899999618530273 79400
85 2024-08-06 9.100000381469727 9.5600004196167 9.010000228881836 9.289999961853027 41100
86 2024-08-07 8.779999732971191 9.399999618530273 8.699999809265137 9.239999771118164 84800
87 2024-08-08 9.100000381469727 9.140000343322754 8.729999542236328 8.8100004196167 75400
88 2024-08-09 9.779999732971191 9.789999961853027 8.859999656677246 8.989999771118164 54100
89 2024-08-12 9.029999732971191 10.010000228881836 9.029999732971191 9.789999961853027 93300
90 2024-08-13 8.899999618530273 9.069999694824219 8.520000457763672 8.979999542236328 37300
91 2024-08-14 8.6899995803833 9.300000190734863 8.579999923706055 9.0 94200
92 2024-08-15 8.880000114440918 8.970000267028809 8.460000038146973 8.699999809265137 141800
93 2024-08-16 8.279999732971191 8.970000267028809 8.279999732971191 8.800000190734863 46300
94 2024-08-19 8.0 8.380000114440918 7.800000190734863 8.329999923706055 182600
95 2024-08-20 8.420000076293945 8.510000228881836 7.789999961853027 7.96999979019165 161900
96 2024-08-21 8.449999809265137 8.670000076293945 8.140000343322754 8.470000267028809 155000
97 2024-08-22 8.569999694824219 9.0 8.369999885559082 8.600000381469727 209800
98 2024-08-23 8.109999656677246 8.699999809265137 8.100000381469727 8.569999694824219 137700
99 2024-08-26 8.100000381469727 8.300000190734863 7.809999942779541 8.119999885559082 152900
100 2024-08-27 8.079999923706055 8.210000038146973 7.980000019073486 8.119999885559082 96700
101 2024-08-28 8.260000228881836 8.260000228881836 7.849999904632568 8.050000190734863 185400
102 2024-08-29 8.529999732971191 8.640000343322754 8.170000076293945 8.289999961853027 34100
103 2024-08-30 9.010000228881836 9.210000038146973 8.3100004196167 8.5 54000
104 2024-09-02 8.59000015258789 9.25 8.59000015258789 9.25 52800
105 2024-09-03 8.550000190734863 8.680000305175781 8.479999542236328 8.479999542236328 41000
106 2024-09-04 8.819999694824219 9.0600004196167 8.65999984741211 8.739999771118164 32800
107 2024-09-05 10.300000190734863 11.399999618530273 8.949999809265137 8.949999809265137 413300
108 2024-09-06 9.829999923706055 11.25 9.640000343322754 10.5 352200
109 2024-09-09 10.0 10.600000381469727 9.890000343322754 9.949999809265137 168200
110 2024-09-10 9.529999732971191 10.079999923706055 9.529999732971191 9.970000267028809 50400
111 2024-09-11 9.960000038146973 10.300000190734863 9.699999809265137 10.020000457763672 175600
112 2024-09-12 9.800000190734863 10.180000305175781 9.800000190734863 10.020000457763672 64000
113 2024-09-13 9.9399995803833 10.149999618530273 9.84000015258789 9.989999771118164 75200
114 2024-09-16 9.670000076293945 10.09000015258789 9.670000076293945 10.029999732971191 56800
115 2024-09-17 10.0 10.260000228881836 9.699999809265137 9.850000381469727 115600
116 2024-09-18 10.300000190734863 10.5 10.079999923706055 10.1899995803833 85900
117 2024-09-19 10.180000305175781 10.510000228881836 9.920000076293945 10.40999984741211 67700
118 2024-09-20 10.100000381469727 10.399999618530273 9.75 10.34000015258789 32300
119 2024-09-23 9.880000114440918 10.100000381469727 9.6899995803833 10.100000381469727 18800
120 2024-09-24 9.899999618530273 9.949999809265137 9.699999809265137 9.880000114440918 29600
121 2024-09-25 10.029999732971191 10.100000381469727 9.789999961853027 9.829999923706055 66300
122 2024-09-26 10.100000381469727 10.1899995803833 9.90999984741211 10.0600004196167 55600
123 2024-09-27 10.0 10.170000076293945 9.739999771118164 10.100000381469727 47000
124 2024-09-30 10.65999984741211 10.65999984741211 9.819999694824219 10.0 129600
125 2024-10-01 9.710000038146973 10.479999542236328 9.710000038146973 10.470000267028809 121500
126 2024-10-02 9.789999961853027 9.989999771118164 9.789999961853027 9.859999656677246 59000
127 2024-10-03 9.890000343322754 9.9399995803833 9.84000015258789 9.890000343322754 32800
128 2024-10-04 9.869999885559082 9.989999771118164 9.869999885559082 9.90999984741211 57100
129 2024-10-07 9.800000190734863 10.0 9.550000190734863 9.899999618530273 68400
130 2024-10-08 9.510000228881836 9.680000305175781 9.40999984741211 9.680000305175781 92300
131 2024-10-09 9.15999984741211 9.449999809265137 9.069999694824219 9.449999809265137 41200
132 2024-10-10 8.949999809265137 9.300000190734863 8.819999694824219 9.300000190734863 72400
133 2024-10-11 8.899999618530273 9.180000305175781 8.819999694824219 8.819999694824219 34600
134 2024-10-14 8.899999618530273 9.029999732971191 8.869999885559082 8.869999885559082 20000
135 2024-10-15 9.199999809265137 9.40999984741211 8.899999618530273 8.899999618530273 33800
136 2024-10-16 9.100000381469727 9.350000381469727 9.0 9.350000381469727 44200
137 2024-10-17 8.949999809265137 9.140000343322754 8.899999618530273 9.100000381469727 66600
138 2024-10-18 8.899999618530273 9.079999923706055 8.899999618530273 9.0 62500
139 2024-10-21 8.960000038146973 9.239999771118164 8.920000076293945 8.960000038146973 54300
140 2024-10-22 8.699999809265137 9.079999923706055 8.6899995803833 9.050000190734863 92700
141 2024-10-23 9.0600004196167 9.079999923706055 8.789999961853027 8.800000190734863 69200
142 2024-10-24 9.0 9.149999618530273 8.800000190734863 9.0600004196167 32200
143 2024-10-25 8.800000190734863 9.079999923706055 8.800000190734863 9.069999694824219 21800
144 2024-10-28 8.800000190734863 9.079999923706055 8.779999732971191 8.779999732971191 51000
145 2024-10-29 8.880000114440918 9.0600004196167 8.819999694824219 8.949999809265137 45000
146 2024-10-30 8.84000015258789 9.050000190734863 8.800000190734863 8.880000114440918 48300
147 2024-10-31 8.770000457763672 8.949999809265137 8.760000228881836 8.880000114440918 26600
148 2024-11-01 8.699999809265137 8.829999923706055 8.479999542236328 8.760000228881836 30400
149 2024-11-04 8.949999809265137 8.979999542236328 8.710000038146973 8.850000381469727 42300
150 2024-11-05 9.600000381469727 9.600000381469727 8.859999656677246 8.859999656677246 62700
151 2024-11-06 9.949999809265137 9.949999809265137 9.199999809265137 9.479999542236328 67200
152 2024-11-07 9.949999809265137 9.949999809265137 9.170000076293945 9.920000076293945 78900
153 2024-11-08 10.100000381469727 10.199999809265137 9.350000381469727 9.829999923706055 65200
154 2024-11-11 9.739999771118164 10.039999961853027 9.579999923706055 9.989999771118164 54700
155 2024-11-12 9.760000228881836 9.989999771118164 9.420000076293945 9.619999885559082 110200
156 2024-11-13 9.569999694824219 10.050000190734863 9.34000015258789 9.899999618530273 115700
157 2024-11-14 9.25 10.029999732971191 9.25 9.880000114440918 209600
158 2024-11-18 9.5 9.5 9.15999984741211 9.489999771118164 69200
159 2024-11-19 9.300000190734863 9.699999809265137 9.170000076293945 9.699999809265137 99100
160 2024-11-21 9.029999732971191 9.399999618530273 9.029999732971191 9.399999618530273 20600
161 2024-11-22 8.789999961853027 9.300000190734863 8.649999618530273 9.100000381469727 216900
162 2024-11-25 9.100000381469727 9.100000381469727 8.800000190734863 8.84000015258789 51900
163 2024-11-26 8.880000114440918 9.289999961853027 8.819999694824219 9.149999618530273 93500
164 2024-11-27 8.670000076293945 9.09000015258789 8.600000381469727 9.09000015258789 86300
165 2024-11-28 7.989999771118164 8.850000381469727 7.929999828338623 8.699999809265137 83600
166 2024-11-29 8.109999656677246 8.210000038146973 7.53000020980835 7.980000019073486 72100
167 2024-12-02 8.109999656677246 8.380000114440918 8.0 8.15999984741211 40800
168 2024-12-03 7.880000114440918 8.5 7.880000114440918 8.130000114440918 85100
169 2024-12-04 7.860000133514404 8.140000343322754 7.849999904632568 7.960000038146973 50900
170 2024-12-05 8.279999732971191 8.279999732971191 7.730000019073486 8.050000190734863 64800
171 2024-12-06 8.100000381469727 8.239999771118164 7.940000057220459 8.170000076293945 38200
172 2024-12-09 7.800000190734863 8.170000076293945 7.800000190734863 8.140000343322754 58800
173 2024-12-10 8.289999961853027 8.289999961853027 7.789999961853027 7.980000019073486 73000
174 2024-12-11 8.350000381469727 8.5 8.100000381469727 8.1899995803833 46600
175 2024-12-12 8.020000457763672 8.350000381469727 8.0 8.15999984741211 22200
176 2024-12-13 7.659999847412109 8.149999618530273 7.659999847412109 8.020000457763672 69400
177 2024-12-16 7.579999923706055 7.71999979019165 7.119999885559082 7.710000038146973 74500
178 2024-12-17 7.349999904632568 7.610000133514404 7.28000020980835 7.420000076293945 63000
179 2024-12-18 7.400000095367432 7.440000057220459 6.840000152587891 7.440000057220459 90600
180 2024-12-19 7.519999980926514 7.900000095367432 7.010000228881836 7.199999809265137 83200
181 2024-12-20 7.71999979019165 7.989999771118164 7.21999979019165 7.519999980926514 91400
182 2024-12-23 8.239999771118164 8.239999771118164 7.610000133514404 7.840000152587891 22100
183 2024-12-26 9.199999809265137 9.199999809265137 8.010000228881836 8.359999656677246 167500
184 2024-12-27 10.069999694824219 10.069999694824219 9.0 9.289999961853027 422200
185 2024-12-30 10.65999984741211 10.699999809265137 10.069999694824219 10.069999694824219 1073300
186 2025-01-02 10.5 10.65999984741211 10.010000228881836 10.65999984741211 74400
187 2025-01-03 10.5 10.59000015258789 10.109999656677246 10.399999618530273 73900
188 2025-01-06 10.069999694824219 10.479999542236328 9.699999809265137 10.390000343322754 118400
189 2025-01-07 9.800000190734863 10.130000114440918 9.199999809265137 10.0 71500
190 2025-01-08 9.34000015258789 9.550000190734863 9.09000015258789 9.529999732971191 83000
191 2025-01-09 9.350000381469727 9.380000114440918 9.069999694824219 9.34000015258789 32100
192 2025-01-10 9.399999618530273 9.5 9.15999984741211 9.25 33000
193 2025-01-13 9.260000228881836 9.319999694824219 9.100000381469727 9.319999694824219 40500
194 2025-01-14 9.199999809265137 9.25 9.0 9.210000038146973 52200
195 2025-01-15 9.84000015258789 9.850000381469727 8.989999771118164 9.119999885559082 165700
196 2025-01-16 9.399999618530273 9.760000228881836 9.149999618530273 9.760000228881836 103800
197 2025-01-17 9.199999809265137 9.399999618530273 9.149999618530273 9.399999618530273 77000
198 2025-01-20 9.300000190734863 9.949999809265137 9.100000381469727 9.199999809265137 128400
199 2025-01-21 9.699999809265137 9.859999656677246 9.210000038146973 9.479999542236328 137000
200 2025-01-22 9.699999809265137 9.880000114440918 9.5600004196167 9.569999694824219 106800
201 2025-01-23 9.5 9.800000190734863 9.5 9.739999771118164 71800
202 2025-01-24 9.40999984741211 9.550000190734863 9.34000015258789 9.539999961853027 55000
203 2025-01-27 9.899999618530273 10.15999984741211 9.470000267028809 9.470000267028809 182200
204 2025-01-28 9.880000114440918 9.989999771118164 9.699999809265137 9.899999618530273 97800
205 2025-01-29 9.40999984741211 9.899999618530273 9.40999984741211 9.899999618530273 48100
206 2025-01-30 9.640000343322754 9.789999961853027 9.5 9.520000457763672 79300
207 2025-01-31 9.699999809265137 9.949999809265137 9.699999809265137 9.770000457763672 53700
208 2025-02-03 9.649999618530273 9.779999732971191 9.40999984741211 9.779999732971191 60100
209 2025-02-04 9.460000038146973 9.800000190734863 9.460000038146973 9.729999542236328 117600
210 2025-02-05 9.350000381469727 9.65999984741211 9.130000114440918 9.550000190734863 100800
211 2025-02-06 9.550000190734863 9.670000076293945 9.390000343322754 9.420000076293945 58300
212 2025-02-07 9.720000267028809 9.800000190734863 9.40999984741211 9.539999961853027 23200
213 2025-02-10 9.75 10.260000228881836 9.710000038146973 9.710000038146973 104000
214 2025-02-11 9.75 9.9399995803833 9.739999771118164 9.920000076293945 26000
215 2025-02-12 9.359999656677246 9.710000038146973 9.359999656677246 9.710000038146973 41800
216 2025-02-13 9.319999694824219 9.40999984741211 9.3100004196167 9.390000343322754 8600
217 2025-02-14 9.470000267028809 9.640000343322754 9.300000190734863 9.3100004196167 35400
218 2025-02-17 9.5 9.710000038146973 9.289999961853027 9.470000267028809 41000
219 2025-02-18 9.40999984741211 9.630000114440918 9.40999984741211 9.470000267028809 2400
220 2025-02-19 10.649999618530273 10.649999618530273 9.319999694824219 9.319999694824219 73500
221 2025-02-20 10.460000038146973 10.640000343322754 10.390000343322754 10.550000190734863 29000
222 2025-02-21 10.430000305175781 10.529999732971191 10.3100004196167 10.3100004196167 15300
223 2025-02-24 10.5 10.729999542236328 10.239999771118164 10.239999771118164 286900
224 2025-02-25 9.149999618530273 10.65999984741211 8.579999923706055 10.579999923706055 379600
225 2025-02-26 9.920000076293945 9.930000305175781 9.399999618530273 9.489999771118164 162700
226 2025-02-27 10.0 10.279999732971191 9.670000076293945 9.949999809265137 136400
227 2025-02-28 9.6899995803833 10.0 9.670000076293945 9.949999809265137 39500
228 2025-03-05 10.180000305175781 10.300000190734863 9.729999542236328 9.800000190734863 31900
229 2025-03-06 9.819999694824219 10.289999961853027 9.819999694824219 10.289999961853027 18800
230 2025-03-07 10.0 10.109999656677246 9.8100004196167 9.8100004196167 50400
231 2025-03-10 9.880000114440918 10.100000381469727 9.760000228881836 10.0 41900
232 2025-03-11 10.069999694824219 10.390000343322754 9.75 10.020000457763672 70300
233 2025-03-12 10.0 10.300000190734863 10.0 10.0600004196167 34000
234 2025-03-13 10.079999923706055 10.079999923706055 9.850000381469727 10.039999961853027 23900
235 2025-03-14 10.180000305175781 10.579999923706055 9.979999542236328 9.979999542236328 38600
236 2025-03-17 10.390000343322754 10.5600004196167 10.180000305175781 10.180000305175781 72300
237 2025-03-18 10.100000381469727 10.369999885559082 10.09000015258789 10.199999809265137 24700
238 2025-03-19 10.199999809265137 10.470000267028809 10.029999732971191 10.130000114440918 58000
239 2025-03-20 10.25 10.350000381469727 10.079999923706055 10.09000015258789 34100
240 2025-03-21 10.09000015258789 10.460000038146973 10.09000015258789 10.130000114440918 83000
241 2025-03-24 10.369999885559082 10.369999885559082 10.119999885559082 10.119999885559082 15300
242 2025-03-25 10.199999809265137 10.4399995803833 10.149999618530273 10.380000114440918 33200
243 2025-03-26 10.0600004196167 10.180000305175781 9.800000190734863 10.180000305175781 34200
244 2025-03-27 9.800000190734863 10.199999809265137 9.800000190734863 10.199999809265137 26400
245 2025-03-28 9.6899995803833 9.850000381469727 9.550000190734863 9.800000190734863 456800
246 2025-03-31 9.84000015258789 10.0 9.010000228881836 9.5 44400
247 2025-04-01 9.90999984741211 10.149999618530273 9.819999694824219 9.819999694824219 40500
248 2025-04-02 9.90999984741211 10.069999694824219 9.90999984741211 10.069999694824219 12300
249 2025-04-03 9.789999961853027 10.15999984741211 9.789999961853027 10.039999961853027 24400
250 2025-04-04 9.470000267028809 9.760000228881836 9.470000267028809 9.5 10500
251 2025-04-07 9.199999809265137 9.449999809265137 9.100000381469727 9.449999809265137 27200
252 2025-04-08 9.050000190734863 9.449999809265137 9.050000190734863 9.40999984741211 8500
253 2025-04-09 9.609999656677246 9.609999656677246 9.079999923706055 9.079999923706055 11900
254 2025-04-10 9.199999809265137 9.720000267028809 9.199999809265137 9.510000228881836 15800
255 2025-04-11 9.550000190734863 9.550000190734863 9.15999984741211 9.239999771118164 4200