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/BSLI3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BSLI3.SA,BSLI3.SA,BSLI3.SA,BSLI3.SA,BSLI3.SA
Date,,,,,
2024-04-11,9.504672050476074,9.504672050476074,9.264806744296616,9.264806744296616,800
2024-04-12,9.504672050476074,9.904447560775173,9.504672050476074,9.904447560775173,600
2024-04-15,9.244817733764648,9.494677672515046,9.234823107461027,9.494677672515046,1000
2024-04-16,9.904447555541992,9.904447555541992,9.904447555541992,9.904447555541992,100
2024-04-17,9.904447555541992,9.904447555541992,9.904447555541992,9.904447555541992,0
2024-04-18,9.904447555541992,9.904447555541992,9.904447555541992,9.904447555541992,0
2024-04-19,9.904447555541992,9.904447555541992,9.904447555541992,9.904447555541992,0
2024-04-22,9.904447555541992,9.904447555541992,9.904447555541992,9.904447555541992,0
2024-04-23,9.904447555541992,9.904447555541992,9.904447555541992,9.904447555541992,0
2024-04-24,9.764527320861816,9.764527320861816,9.764527320861816,9.764527320861816,200
2024-04-25,9.764527320861816,9.764527320861816,9.764527320861816,9.764527320861816,0
2024-04-26,9.764527320861816,9.764527320861816,9.764527320861816,9.764527320861816,0
2024-04-29,9.764527320861816,9.764527320861816,9.20484061248545,9.30478497391911,5400
2024-04-30,9.894453048706055,9.894453048706055,9.744537468902028,9.744537468902028,200
2024-05-02,9.894453048706055,9.894453048706055,9.894453048706055,9.894453048706055,0
2024-05-03,9.814497947692871,9.814497947692871,9.804504274673274,9.804504274673274,300
2024-05-06,9.894453048706055,9.894453048706055,9.81449794572524,9.81449794572524,200
2024-05-07,9.894453048706055,9.894453048706055,9.894453048706055,9.894453048706055,100
2024-05-08,9.894453048706055,9.894453048706055,9.894453048706055,9.894453048706055,0
2024-05-09,9.99439811706543,10.34420243241875,9.99439811706543,9.99439811706543,500
2024-05-10,9.99439811706543,9.99439811706543,9.99439811706543,9.99439811706543,0
2024-05-13,9.937661170959473,9.937661170959473,9.937661170959473,9.937661170959473,1939
2024-05-14,10.23138427734375,10.23138427734375,10.1236861275593,10.1236861275593,1429
2024-05-15,10.211804389953613,10.211804389953613,10.202013735264558,10.202013735264558,918
2024-05-16,10.123686790466309,10.211804590679991,10.05515125315571,10.211804590679991,6431
2024-05-17,12.659503936767578,13.677747246939143,10.231384467547661,10.231384467547661,45425
2024-05-20,12.792829513549805,15.7911488861096,11.99327749023918,11.99327749023918,24300
2024-05-21,11.49355697631836,12.792828825138871,11.49355697631836,12.273119704354665,3200
2024-05-22,10.993837356567383,11.59350159363616,10.993837356567383,11.59350159363616,3400
2024-05-23,10.14431381225586,10.74397808672442,10.104336257500627,10.74397808672442,3500
2024-05-24,10.244257926940918,10.294230107456448,10.244257926940918,10.244257926940918,800
2024-05-27,9.99439811706543,10.244258069992066,9.99439811706543,10.244258069992066,3900
2024-05-28,10.164302825927734,10.384179848453838,10.104336018642408,10.384179848453838,500
2024-05-29,9.99439811706543,10.004392743936114,9.99439811706543,10.004392743936114,300
2024-05-31,9.894453048706055,9.97440815168687,9.894453048706055,9.97440815168687,300
2024-06-03,9.594622611999512,9.594622611999512,9.594622611999512,9.594622611999512,200
2024-06-04,9.894453048706055,9.894453048706055,9.25481222485953,9.594621889098,400
2024-06-05,9.894453048706055,9.894453048706055,9.894453048706055,9.894453048706055,0
2024-06-06,9.894453048706055,9.894453048706055,9.894453048706055,9.894453048706055,100
2024-06-07,9.894453048706055,9.894453048706055,9.894453048706055,9.894453048706055,0
2024-06-10,9.264806747436523,9.794509537047349,9.244817495344794,9.794509537047349,1200
2024-06-11,9.294790267944336,9.304784894630549,9.294790267944336,9.304784894630549,300
2024-06-12,9.204840660095215,9.304785022045811,9.204840660095215,9.304785022045811,1300
2024-06-13,9.204840660095215,9.204840660095215,9.204840660095215,9.204840660095215,100
2024-06-14,9.204840660095215,9.204840660095215,9.204840660095215,9.204840660095215,100
2024-06-17,9.204840660095215,9.204840660095215,9.19484603327214,9.19484603327214,300
2024-06-18,9.194846153259277,9.194846153259277,9.194846153259277,9.194846153259277,200
2024-06-19,9.194846153259277,9.194846153259277,9.194846153259277,9.194846153259277,0
2024-06-20,9.444705963134766,9.444705963134766,9.444705963134766,9.444705963134766,200
2024-06-21,9.434711456298828,9.434711456298828,9.434711456298828,9.434711456298828,100
2024-06-24,9.294790267944336,9.444705855677284,9.294790267944336,9.444705855677284,700
2024-06-25,9.494677543640137,9.58462727287176,9.294789785980978,9.294789785980978,2300
2024-06-26,9.494677543640137,9.494677543640137,9.494677543640137,9.494677543640137,0
2024-06-27,9.204840660095215,9.584627901111379,9.204840660095215,9.22482896060129,900
2024-06-28,9.494677543640137,9.5746326467038,9.494677543640137,9.5746326467038,300
2024-07-01,10.004392623901367,10.014387250652135,9.284795701227305,9.284795701227305,1200
2024-07-02,9.594622611999512,9.994398157024456,9.584627985088867,9.594622611999512,1600
2024-07-03,9.964414596557617,9.964414596557617,9.964414596557617,9.964414596557617,100
2024-07-04,9.99439811706543,9.99439811706543,9.594622573638844,9.594622573638844,500
2024-07-05,9.984402656555176,9.994397282591368,9.984402656555176,9.984402656555176,300
2024-07-08,10.014387130737305,10.014387130737305,10.014387130737305,10.014387130737305,100
2024-07-09,10.014387130737305,10.014387130737305,10.014387130737305,10.014387130737305,0
2024-07-10,10.014387130737305,10.014387130737305,10.014387130737305,10.014387130737305,0
2024-07-11,10.014387130737305,10.014387130737305,10.014387130737305,10.014387130737305,0
2024-07-12,10.014387130737305,10.014387130737305,10.014387130737305,10.014387130737305,0
2024-07-15,10.004392623901367,10.004392623901367,9.594622458520604,9.594622458520604,900
2024-07-16,9.984402656555176,9.984402656555176,9.594621772543713,9.7245480984542,400
2024-07-17,9.584627151489258,9.984402661744701,9.584627151489258,9.984402661744701,600
2024-07-18,9.834487915039062,9.834487915039062,9.584627961722584,9.584627961722584,200
2024-07-19,9.834487915039062,9.834487915039062,9.834487915039062,9.834487915039062,0
2024-07-22,9.834487915039062,9.834487915039062,9.834487915039062,9.834487915039062,0
2024-07-23,9.784515380859375,10.004392398727015,9.374745224701533,10.004392398727015,400
2024-07-24,9.784515380859375,9.784515380859375,9.784515380859375,9.784515380859375,0
2024-07-25,9.784515380859375,9.784515380859375,9.784515380859375,9.784515380859375,0
2024-07-26,10.004392623901367,10.004392623901367,10.004392623901367,10.004392623901367,100
2024-07-29,9.57463264465332,9.634599448508231,9.57463264465332,9.634599448508231,300
2024-07-30,9.604616165161133,9.604616165161133,9.564638611160651,9.564638611160651,500
2024-07-31,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-08-01,10.004392623901367,10.004392623901367,10.004392623901367,10.004392623901367,200
2024-08-02,10.004392623901367,10.004392623901367,10.004392623901367,10.004392623901367,0
2024-08-05,10.004392623901367,10.004392623901367,10.004392623901367,10.004392623901367,0
2024-08-06,10.004392623901367,10.004392623901367,10.004392623901367,10.004392623901367,0
2024-08-07,10.004392623901367,10.004392623901367,10.004392623901367,10.004392623901367,0
2024-08-08,10.004392623901367,10.004392623901367,10.004392623901367,10.004392623901367,0
2024-08-09,9.794509887695312,9.794509887695312,9.794509887695312,9.794509887695312,100
2024-08-12,9.794509887695312,9.794509887695312,9.794509887695312,9.794509887695312,0
2024-08-13,10.014387130737305,10.014387130737305,9.404728250201686,9.404728250201686,800
2024-08-14,10.923876762390137,10.94386506173882,9.624604897965158,9.624604897965158,800
2024-08-15,10.434150695800781,10.444145322174295,10.434150695800781,10.444145322174295,300
2024-08-16,10.014387130737305,10.014387130737305,10.014387130737305,10.014387130737305,200
2024-08-19,10.993837356567383,10.993837356567383,9.994397596879438,9.994397596879438,2400
2024-08-20,10.873905181884766,10.873905181884766,10.434151134366813,10.434151134366813,300
2024-08-21,10.873905181884766,10.873905181884766,10.843922254644019,10.843922254644019,200
2024-08-22,10.873905181884766,10.873905181884766,10.873905181884766,10.873905181884766,0
2024-08-23,10.873905181884766,10.873905181884766,10.873905181884766,10.873905181884766,200
2024-08-26,10.42415714263916,10.434150815987756,10.004392361516775,10.434150815987756,500
2024-08-27,10.42415714263916,10.42415714263916,10.42415714263916,10.42415714263916,0
2024-08-28,10.42415714263916,10.42415714263916,10.42415714263916,10.42415714263916,0
2024-08-29,10.42415714263916,10.42415714263916,10.42415714263916,10.42415714263916,0
2024-08-30,10.42415714263916,10.42415714263916,10.42415714263916,10.42415714263916,0
2024-09-02,10.42415714263916,10.42415714263916,10.42415714263916,10.42415714263916,0
2024-09-03,10.394173622131348,10.394173622131348,10.394173622131348,10.394173622131348,100
2024-09-04,10.344202041625977,10.344202041625977,10.344202041625977,10.344202041625977,100
2024-09-05,10.114330291748047,10.114330291748047,9.994397634510722,9.994397634510722,1300
2024-09-06,10.114330291748047,10.114330291748047,10.114330291748047,10.114330291748047,0
2024-09-09,10.114330291748047,10.114330291748047,10.114330291748047,10.114330291748047,0
2024-09-10,9.984402656555176,9.984402656555176,9.984402656555176,9.984402656555176,400
2024-09-11,9.944425582885742,9.974408509293506,9.614610532980208,9.614610532980208,1000
2024-09-12,10.014387130737305,10.014387130737305,9.584627717001057,9.584627717001057,1800
2024-09-13,9.674577713012695,9.674577713012695,9.56463872336659,9.594622604073754,1500
2024-09-16,9.604616165161133,9.604616165161133,9.494678129944829,9.494678129944829,2300
2024-09-17,9.414722442626953,9.414722442626953,9.394733190286678,9.394733190286678,700
2024-09-18,9.414722442626953,9.414722442626953,9.414722442626953,9.414722442626953,0
2024-09-19,9.244817733764648,9.304784538446356,9.244817733764648,9.304784538446356,1000
2024-09-20,9.214835166931152,9.24481809386989,9.214835166931152,9.24481809386989,500
2024-09-23,9.214835166931152,9.214835166931152,9.214835166931152,9.214835166931152,0
2024-09-24,9.214835166931152,9.214835166931152,9.214835166931152,9.214835166931152,100
2024-09-25,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,200
2024-09-26,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-09-27,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-09-30,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-10-01,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-10-02,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-10-03,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-10-04,9.204840660095215,9.204840660095215,9.204840660095215,9.204840660095215,200
2024-10-07,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,100
2024-10-08,9.604616165161133,9.604616165161133,9.604616165161133,9.604616165161133,0
2024-10-09,9.61461067199707,9.61461067199707,9.61461067199707,9.61461067199707,200
2024-10-10,9.224828720092773,9.224828720092773,9.224828720092773,9.224828720092773,200
2024-10-11,9.224828720092773,9.224828720092773,9.224828720092773,9.224828720092773,0
2024-10-14,9.224828720092773,9.224828720092773,9.224828720092773,9.224828720092773,0
2024-10-15,9.204840660095215,9.204840660095215,9.204840660095215,9.204840660095215,300
2024-10-16,9.204840660095215,9.204840660095215,9.204840660095215,9.204840660095215,100
2024-10-17,8.99495792388916,9.054924729430038,8.99495792388916,9.054924729430038,1500
2024-10-18,9.10489559173584,9.10489559173584,9.044929741730028,9.044929741730028,2000
2024-10-21,9.164862632751465,9.194845558532563,9.164862632751465,9.194845558532563,200
2024-10-22,8.99495792388916,9.164862760924937,8.845042339747023,9.164862760924937,900
2024-10-23,8.99495792388916,8.99495792388916,8.99495792388916,8.99495792388916,0
2024-10-24,8.855035781860352,9.154867895456439,8.855035781860352,9.154867895456439,600
2024-10-25,8.765087127685547,8.765087127685547,8.745097875035396,8.75509250136047,3700
2024-10-28,8.687518119812012,8.687518119812012,8.687518119812012,8.687518119812012,0
2024-10-29,9.212532997131348,9.212532997131348,8.875730483892518,8.875730483892518,1715
2024-10-30,8.81629467010498,9.113473249225377,8.81629467010498,9.113473249225377,605
2024-10-31,9.182815551757812,9.182815551757812,8.786578063927054,8.786578063927054,201
2024-11-01,9.103568077087402,9.103568077087402,8.776671549799385,8.776671549799385,201
2024-11-04,9.143192291259766,9.143192291259766,9.143192291259766,9.143192291259766,100
2024-11-05,8.855035781860352,8.855035781860352,8.855035781860352,8.855035781860352,100
2024-11-06,8.855035781860352,8.855035781860352,8.855035781860352,8.855035781860352,0
2024-11-07,8.705120086669922,8.715114712723803,8.705120086669922,8.715114712723803,600
2024-11-08,8.825053215026855,8.825053215026855,8.505232789203928,8.505232789203928,200
2024-11-11,8.595182418823242,9.214834962968725,8.595182418823242,9.214834962968725,700
2024-11-12,8.495238304138184,8.535215858032055,8.495238304138184,8.535215858032055,4300
2024-11-13,8.495238304138184,8.505232930896668,8.495238304138184,8.505232930896668,300
2024-11-14,8.495238304138184,8.505232930896668,8.495238304138184,8.505232930896668,400
2024-11-18,8.495238304138184,8.495238304138184,8.495238304138184,8.495238304138184,300
2024-11-19,8.875025749206543,8.875025749206543,8.875025749206543,8.875025749206543,100
2024-11-21,8.495238304138184,8.685131446849054,8.485243677379698,8.495238304138184,400
2024-11-22,8.495238304138184,8.495238304138184,8.495238304138184,8.495238304138184,0
2024-11-25,8.495238304138184,8.495238304138184,8.495238304138184,8.495238304138184,0
2024-11-26,8.495238304138184,8.495238304138184,8.495238304138184,8.495238304138184,0
2024-11-27,8.495238304138184,8.855036289183023,8.495238304138184,8.855036289183023,400
2024-11-28,8.355316162109375,8.855036048786395,8.355316162109375,8.855036048786395,300
2024-11-29,8.355316162109375,8.355316162109375,8.355316162109375,8.355316162109375,0
2024-12-02,8.105456352233887,8.855036194591868,8.105456352233887,8.855036194591868,200
2024-12-03,8.475249290466309,8.475249290466309,8.475249290466309,8.475249290466309,100
2024-12-04,8.475249290466309,8.475249290466309,8.475249290466309,8.475249290466309,0
2024-12-05,8.295350074768066,8.425277356004894,7.805624351863876,7.805624351863876,600
2024-12-06,7.995518207550049,7.995518207550049,7.995518207550049,7.995518207550049,1100
2024-12-09,7.995518207550049,8.005512834063097,7.905568475212704,8.005512834063097,2400
2024-12-10,8.195405960083008,8.195405960083008,8.195405960083008,8.195405960083008,100
2024-12-11,7.995518207550049,7.995518207550049,7.815619219445381,7.815619219445381,1900
2024-12-12,7.825613498687744,7.825613498687744,7.825613498687744,7.825613498687744,100
2024-12-13,7.9455461502075195,8.095462690786565,7.9455461502075195,8.095462690786565,200
2024-12-16,7.9455461502075195,7.9455461502075195,7.9455461502075195,7.9455461502075195,0
2024-12-17,7.995518207550049,7.995518207550049,7.995518207550049,7.995518207550049,200
2024-12-18,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,1000
2024-12-19,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-12-20,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-12-23,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-12-26,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-12-27,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-12-30,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,200
2025-01-02,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,300
2025-01-03,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0
2025-01-06,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,100
2025-01-07,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0
2025-01-08,7.829999923706055,7.860000133514404,7.829999923706055,7.860000133514404,1300
2025-01-09,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,100
2025-01-10,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,400
2025-01-13,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0
2025-01-14,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,100
2025-01-15,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0
2025-01-16,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,1000
2025-01-17,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0
2025-01-20,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0
2025-01-21,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0
2025-01-22,7.489999771118164,7.5,7.489999771118164,7.5,200
2025-01-23,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,100
2025-01-24,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0
2025-01-27,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,100
2025-01-28,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,0
2025-01-29,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,0
2025-01-30,8.199999809265137,8.779999732971191,7.340000152587891,7.349999904632568,5100
2025-01-31,8.850000381469727,8.850000381469727,7.300000190734863,7.400000095367432,2600
2025-02-03,8.850000381469727,8.850000381469727,8.84000015258789,8.84000015258789,1800
2025-02-04,7.389999866485596,7.610000133514404,7.389999866485596,7.610000133514404,200
2025-02-05,8.09000015258789,8.09000015258789,7.420000076293945,7.420000076293945,200
2025-02-06,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,200
2025-02-07,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,1100
2025-02-10,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,100
2025-02-11,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0
2025-02-12,7.300000190734863,7.340000152587891,7.300000190734863,7.340000152587891,600
2025-02-13,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0
2025-02-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,100
2025-02-17,7.820000171661377,7.820000171661377,7.300000190734863,7.820000171661377,1000
2025-02-18,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,700
2025-02-19,7.309999942779541,7.400000095367432,7.309999942779541,7.400000095367432,200
2025-02-20,7.230000019073486,7.400000095367432,7.230000019073486,7.309999942779541,3400
2025-02-21,7.300000190734863,7.400000095367432,6.829999923706055,7.199999809265137,3100
2025-02-24,7.199999809265137,7.300000190734863,7.199999809265137,7.300000190734863,1200
2025-02-25,7.159999847412109,7.199999809265137,7.159999847412109,7.199999809265137,600
2025-02-26,7.099999904632568,7.230000019073486,7.099999904632568,7.230000019073486,1700
2025-02-27,7.010000228881836,7.230000019073486,7.010000228881836,7.21999979019165,1800
2025-02-28,7.21999979019165,7.21999979019165,6.96999979019165,6.96999979019165,200
2025-03-05,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0
2025-03-06,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0
2025-03-07,7.199999809265137,7.199999809265137,7.190000057220459,7.199999809265137,1300
2025-03-10,7.099999904632568,7.230000019073486,6.800000190734863,7.230000019073486,3300
2025-03-11,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0
2025-03-12,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0
2025-03-13,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0
2025-03-14,7.230000019073486,7.230000019073486,7.099999904632568,7.099999904632568,1700
2025-03-17,7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0
2025-03-18,7.230000019073486,7.230000019073486,7.190000057220459,7.190000057220459,2000
2025-03-19,7.230000019073486,7.230000019073486,7.21999979019165,7.230000019073486,1400
2025-03-20,7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,100
2025-03-21,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,100
2025-03-24,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,100
2025-03-25,7.699999809265137,7.739999771118164,7.210000038146973,7.730000019073486,600
2025-03-26,7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,100
2025-03-27,7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0
2025-03-28,7.489999771118164,7.489999771118164,6.920000076293945,7.489999771118164,1200
2025-03-31,13.739999771118164,14.979999542236328,7.53000020980835,7.53000020980835,126600
2025-04-01,13.739999771118164,27.450000762939453,12.5,12.5,230600
2025-04-02,11.710000038146973,15.800000190734863,11.5,12.899999618530273,103300
2025-04-03,11.300000190734863,12.899999618530273,10.239999771118164,11.789999961853027,84200
2025-04-04,10.899999618530273,11.15999984741211,9.5,11.15999984741211,6400
2025-04-07,9.600000381469727,10.829999923706055,8.600000381469727,10.760000228881836,48500
2025-04-08,9.970000267028809,11.0,9.199999809265137,9.800000190734863,21000
2025-04-09,9.979999542236328,10.0,9.25,9.800000190734863,12400
2025-04-10,9.520000457763672,11.710000038146973,9.350000381469727,10.010000228881836,35300
2025-04-11,9.619999885559082,10.0,8.75,9.520000457763672,13300
1 Price Close High Low Open Volume
2 Ticker BSLI3.SA BSLI3.SA BSLI3.SA BSLI3.SA BSLI3.SA
3 Date
4 2024-04-11 9.504672050476074 9.504672050476074 9.264806744296616 9.264806744296616 800
5 2024-04-12 9.504672050476074 9.904447560775173 9.504672050476074 9.904447560775173 600
6 2024-04-15 9.244817733764648 9.494677672515046 9.234823107461027 9.494677672515046 1000
7 2024-04-16 9.904447555541992 9.904447555541992 9.904447555541992 9.904447555541992 100
8 2024-04-17 9.904447555541992 9.904447555541992 9.904447555541992 9.904447555541992 0
9 2024-04-18 9.904447555541992 9.904447555541992 9.904447555541992 9.904447555541992 0
10 2024-04-19 9.904447555541992 9.904447555541992 9.904447555541992 9.904447555541992 0
11 2024-04-22 9.904447555541992 9.904447555541992 9.904447555541992 9.904447555541992 0
12 2024-04-23 9.904447555541992 9.904447555541992 9.904447555541992 9.904447555541992 0
13 2024-04-24 9.764527320861816 9.764527320861816 9.764527320861816 9.764527320861816 200
14 2024-04-25 9.764527320861816 9.764527320861816 9.764527320861816 9.764527320861816 0
15 2024-04-26 9.764527320861816 9.764527320861816 9.764527320861816 9.764527320861816 0
16 2024-04-29 9.764527320861816 9.764527320861816 9.20484061248545 9.30478497391911 5400
17 2024-04-30 9.894453048706055 9.894453048706055 9.744537468902028 9.744537468902028 200
18 2024-05-02 9.894453048706055 9.894453048706055 9.894453048706055 9.894453048706055 0
19 2024-05-03 9.814497947692871 9.814497947692871 9.804504274673274 9.804504274673274 300
20 2024-05-06 9.894453048706055 9.894453048706055 9.81449794572524 9.81449794572524 200
21 2024-05-07 9.894453048706055 9.894453048706055 9.894453048706055 9.894453048706055 100
22 2024-05-08 9.894453048706055 9.894453048706055 9.894453048706055 9.894453048706055 0
23 2024-05-09 9.99439811706543 10.34420243241875 9.99439811706543 9.99439811706543 500
24 2024-05-10 9.99439811706543 9.99439811706543 9.99439811706543 9.99439811706543 0
25 2024-05-13 9.937661170959473 9.937661170959473 9.937661170959473 9.937661170959473 1939
26 2024-05-14 10.23138427734375 10.23138427734375 10.1236861275593 10.1236861275593 1429
27 2024-05-15 10.211804389953613 10.211804389953613 10.202013735264558 10.202013735264558 918
28 2024-05-16 10.123686790466309 10.211804590679991 10.05515125315571 10.211804590679991 6431
29 2024-05-17 12.659503936767578 13.677747246939143 10.231384467547661 10.231384467547661 45425
30 2024-05-20 12.792829513549805 15.7911488861096 11.99327749023918 11.99327749023918 24300
31 2024-05-21 11.49355697631836 12.792828825138871 11.49355697631836 12.273119704354665 3200
32 2024-05-22 10.993837356567383 11.59350159363616 10.993837356567383 11.59350159363616 3400
33 2024-05-23 10.14431381225586 10.74397808672442 10.104336257500627 10.74397808672442 3500
34 2024-05-24 10.244257926940918 10.294230107456448 10.244257926940918 10.244257926940918 800
35 2024-05-27 9.99439811706543 10.244258069992066 9.99439811706543 10.244258069992066 3900
36 2024-05-28 10.164302825927734 10.384179848453838 10.104336018642408 10.384179848453838 500
37 2024-05-29 9.99439811706543 10.004392743936114 9.99439811706543 10.004392743936114 300
38 2024-05-31 9.894453048706055 9.97440815168687 9.894453048706055 9.97440815168687 300
39 2024-06-03 9.594622611999512 9.594622611999512 9.594622611999512 9.594622611999512 200
40 2024-06-04 9.894453048706055 9.894453048706055 9.25481222485953 9.594621889098 400
41 2024-06-05 9.894453048706055 9.894453048706055 9.894453048706055 9.894453048706055 0
42 2024-06-06 9.894453048706055 9.894453048706055 9.894453048706055 9.894453048706055 100
43 2024-06-07 9.894453048706055 9.894453048706055 9.894453048706055 9.894453048706055 0
44 2024-06-10 9.264806747436523 9.794509537047349 9.244817495344794 9.794509537047349 1200
45 2024-06-11 9.294790267944336 9.304784894630549 9.294790267944336 9.304784894630549 300
46 2024-06-12 9.204840660095215 9.304785022045811 9.204840660095215 9.304785022045811 1300
47 2024-06-13 9.204840660095215 9.204840660095215 9.204840660095215 9.204840660095215 100
48 2024-06-14 9.204840660095215 9.204840660095215 9.204840660095215 9.204840660095215 100
49 2024-06-17 9.204840660095215 9.204840660095215 9.19484603327214 9.19484603327214 300
50 2024-06-18 9.194846153259277 9.194846153259277 9.194846153259277 9.194846153259277 200
51 2024-06-19 9.194846153259277 9.194846153259277 9.194846153259277 9.194846153259277 0
52 2024-06-20 9.444705963134766 9.444705963134766 9.444705963134766 9.444705963134766 200
53 2024-06-21 9.434711456298828 9.434711456298828 9.434711456298828 9.434711456298828 100
54 2024-06-24 9.294790267944336 9.444705855677284 9.294790267944336 9.444705855677284 700
55 2024-06-25 9.494677543640137 9.58462727287176 9.294789785980978 9.294789785980978 2300
56 2024-06-26 9.494677543640137 9.494677543640137 9.494677543640137 9.494677543640137 0
57 2024-06-27 9.204840660095215 9.584627901111379 9.204840660095215 9.22482896060129 900
58 2024-06-28 9.494677543640137 9.5746326467038 9.494677543640137 9.5746326467038 300
59 2024-07-01 10.004392623901367 10.014387250652135 9.284795701227305 9.284795701227305 1200
60 2024-07-02 9.594622611999512 9.994398157024456 9.584627985088867 9.594622611999512 1600
61 2024-07-03 9.964414596557617 9.964414596557617 9.964414596557617 9.964414596557617 100
62 2024-07-04 9.99439811706543 9.99439811706543 9.594622573638844 9.594622573638844 500
63 2024-07-05 9.984402656555176 9.994397282591368 9.984402656555176 9.984402656555176 300
64 2024-07-08 10.014387130737305 10.014387130737305 10.014387130737305 10.014387130737305 100
65 2024-07-09 10.014387130737305 10.014387130737305 10.014387130737305 10.014387130737305 0
66 2024-07-10 10.014387130737305 10.014387130737305 10.014387130737305 10.014387130737305 0
67 2024-07-11 10.014387130737305 10.014387130737305 10.014387130737305 10.014387130737305 0
68 2024-07-12 10.014387130737305 10.014387130737305 10.014387130737305 10.014387130737305 0
69 2024-07-15 10.004392623901367 10.004392623901367 9.594622458520604 9.594622458520604 900
70 2024-07-16 9.984402656555176 9.984402656555176 9.594621772543713 9.7245480984542 400
71 2024-07-17 9.584627151489258 9.984402661744701 9.584627151489258 9.984402661744701 600
72 2024-07-18 9.834487915039062 9.834487915039062 9.584627961722584 9.584627961722584 200
73 2024-07-19 9.834487915039062 9.834487915039062 9.834487915039062 9.834487915039062 0
74 2024-07-22 9.834487915039062 9.834487915039062 9.834487915039062 9.834487915039062 0
75 2024-07-23 9.784515380859375 10.004392398727015 9.374745224701533 10.004392398727015 400
76 2024-07-24 9.784515380859375 9.784515380859375 9.784515380859375 9.784515380859375 0
77 2024-07-25 9.784515380859375 9.784515380859375 9.784515380859375 9.784515380859375 0
78 2024-07-26 10.004392623901367 10.004392623901367 10.004392623901367 10.004392623901367 100
79 2024-07-29 9.57463264465332 9.634599448508231 9.57463264465332 9.634599448508231 300
80 2024-07-30 9.604616165161133 9.604616165161133 9.564638611160651 9.564638611160651 500
81 2024-07-31 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
82 2024-08-01 10.004392623901367 10.004392623901367 10.004392623901367 10.004392623901367 200
83 2024-08-02 10.004392623901367 10.004392623901367 10.004392623901367 10.004392623901367 0
84 2024-08-05 10.004392623901367 10.004392623901367 10.004392623901367 10.004392623901367 0
85 2024-08-06 10.004392623901367 10.004392623901367 10.004392623901367 10.004392623901367 0
86 2024-08-07 10.004392623901367 10.004392623901367 10.004392623901367 10.004392623901367 0
87 2024-08-08 10.004392623901367 10.004392623901367 10.004392623901367 10.004392623901367 0
88 2024-08-09 9.794509887695312 9.794509887695312 9.794509887695312 9.794509887695312 100
89 2024-08-12 9.794509887695312 9.794509887695312 9.794509887695312 9.794509887695312 0
90 2024-08-13 10.014387130737305 10.014387130737305 9.404728250201686 9.404728250201686 800
91 2024-08-14 10.923876762390137 10.94386506173882 9.624604897965158 9.624604897965158 800
92 2024-08-15 10.434150695800781 10.444145322174295 10.434150695800781 10.444145322174295 300
93 2024-08-16 10.014387130737305 10.014387130737305 10.014387130737305 10.014387130737305 200
94 2024-08-19 10.993837356567383 10.993837356567383 9.994397596879438 9.994397596879438 2400
95 2024-08-20 10.873905181884766 10.873905181884766 10.434151134366813 10.434151134366813 300
96 2024-08-21 10.873905181884766 10.873905181884766 10.843922254644019 10.843922254644019 200
97 2024-08-22 10.873905181884766 10.873905181884766 10.873905181884766 10.873905181884766 0
98 2024-08-23 10.873905181884766 10.873905181884766 10.873905181884766 10.873905181884766 200
99 2024-08-26 10.42415714263916 10.434150815987756 10.004392361516775 10.434150815987756 500
100 2024-08-27 10.42415714263916 10.42415714263916 10.42415714263916 10.42415714263916 0
101 2024-08-28 10.42415714263916 10.42415714263916 10.42415714263916 10.42415714263916 0
102 2024-08-29 10.42415714263916 10.42415714263916 10.42415714263916 10.42415714263916 0
103 2024-08-30 10.42415714263916 10.42415714263916 10.42415714263916 10.42415714263916 0
104 2024-09-02 10.42415714263916 10.42415714263916 10.42415714263916 10.42415714263916 0
105 2024-09-03 10.394173622131348 10.394173622131348 10.394173622131348 10.394173622131348 100
106 2024-09-04 10.344202041625977 10.344202041625977 10.344202041625977 10.344202041625977 100
107 2024-09-05 10.114330291748047 10.114330291748047 9.994397634510722 9.994397634510722 1300
108 2024-09-06 10.114330291748047 10.114330291748047 10.114330291748047 10.114330291748047 0
109 2024-09-09 10.114330291748047 10.114330291748047 10.114330291748047 10.114330291748047 0
110 2024-09-10 9.984402656555176 9.984402656555176 9.984402656555176 9.984402656555176 400
111 2024-09-11 9.944425582885742 9.974408509293506 9.614610532980208 9.614610532980208 1000
112 2024-09-12 10.014387130737305 10.014387130737305 9.584627717001057 9.584627717001057 1800
113 2024-09-13 9.674577713012695 9.674577713012695 9.56463872336659 9.594622604073754 1500
114 2024-09-16 9.604616165161133 9.604616165161133 9.494678129944829 9.494678129944829 2300
115 2024-09-17 9.414722442626953 9.414722442626953 9.394733190286678 9.394733190286678 700
116 2024-09-18 9.414722442626953 9.414722442626953 9.414722442626953 9.414722442626953 0
117 2024-09-19 9.244817733764648 9.304784538446356 9.244817733764648 9.304784538446356 1000
118 2024-09-20 9.214835166931152 9.24481809386989 9.214835166931152 9.24481809386989 500
119 2024-09-23 9.214835166931152 9.214835166931152 9.214835166931152 9.214835166931152 0
120 2024-09-24 9.214835166931152 9.214835166931152 9.214835166931152 9.214835166931152 100
121 2024-09-25 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 200
122 2024-09-26 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
123 2024-09-27 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
124 2024-09-30 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
125 2024-10-01 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
126 2024-10-02 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
127 2024-10-03 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
128 2024-10-04 9.204840660095215 9.204840660095215 9.204840660095215 9.204840660095215 200
129 2024-10-07 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 100
130 2024-10-08 9.604616165161133 9.604616165161133 9.604616165161133 9.604616165161133 0
131 2024-10-09 9.61461067199707 9.61461067199707 9.61461067199707 9.61461067199707 200
132 2024-10-10 9.224828720092773 9.224828720092773 9.224828720092773 9.224828720092773 200
133 2024-10-11 9.224828720092773 9.224828720092773 9.224828720092773 9.224828720092773 0
134 2024-10-14 9.224828720092773 9.224828720092773 9.224828720092773 9.224828720092773 0
135 2024-10-15 9.204840660095215 9.204840660095215 9.204840660095215 9.204840660095215 300
136 2024-10-16 9.204840660095215 9.204840660095215 9.204840660095215 9.204840660095215 100
137 2024-10-17 8.99495792388916 9.054924729430038 8.99495792388916 9.054924729430038 1500
138 2024-10-18 9.10489559173584 9.10489559173584 9.044929741730028 9.044929741730028 2000
139 2024-10-21 9.164862632751465 9.194845558532563 9.164862632751465 9.194845558532563 200
140 2024-10-22 8.99495792388916 9.164862760924937 8.845042339747023 9.164862760924937 900
141 2024-10-23 8.99495792388916 8.99495792388916 8.99495792388916 8.99495792388916 0
142 2024-10-24 8.855035781860352 9.154867895456439 8.855035781860352 9.154867895456439 600
143 2024-10-25 8.765087127685547 8.765087127685547 8.745097875035396 8.75509250136047 3700
144 2024-10-28 8.687518119812012 8.687518119812012 8.687518119812012 8.687518119812012 0
145 2024-10-29 9.212532997131348 9.212532997131348 8.875730483892518 8.875730483892518 1715
146 2024-10-30 8.81629467010498 9.113473249225377 8.81629467010498 9.113473249225377 605
147 2024-10-31 9.182815551757812 9.182815551757812 8.786578063927054 8.786578063927054 201
148 2024-11-01 9.103568077087402 9.103568077087402 8.776671549799385 8.776671549799385 201
149 2024-11-04 9.143192291259766 9.143192291259766 9.143192291259766 9.143192291259766 100
150 2024-11-05 8.855035781860352 8.855035781860352 8.855035781860352 8.855035781860352 100
151 2024-11-06 8.855035781860352 8.855035781860352 8.855035781860352 8.855035781860352 0
152 2024-11-07 8.705120086669922 8.715114712723803 8.705120086669922 8.715114712723803 600
153 2024-11-08 8.825053215026855 8.825053215026855 8.505232789203928 8.505232789203928 200
154 2024-11-11 8.595182418823242 9.214834962968725 8.595182418823242 9.214834962968725 700
155 2024-11-12 8.495238304138184 8.535215858032055 8.495238304138184 8.535215858032055 4300
156 2024-11-13 8.495238304138184 8.505232930896668 8.495238304138184 8.505232930896668 300
157 2024-11-14 8.495238304138184 8.505232930896668 8.495238304138184 8.505232930896668 400
158 2024-11-18 8.495238304138184 8.495238304138184 8.495238304138184 8.495238304138184 300
159 2024-11-19 8.875025749206543 8.875025749206543 8.875025749206543 8.875025749206543 100
160 2024-11-21 8.495238304138184 8.685131446849054 8.485243677379698 8.495238304138184 400
161 2024-11-22 8.495238304138184 8.495238304138184 8.495238304138184 8.495238304138184 0
162 2024-11-25 8.495238304138184 8.495238304138184 8.495238304138184 8.495238304138184 0
163 2024-11-26 8.495238304138184 8.495238304138184 8.495238304138184 8.495238304138184 0
164 2024-11-27 8.495238304138184 8.855036289183023 8.495238304138184 8.855036289183023 400
165 2024-11-28 8.355316162109375 8.855036048786395 8.355316162109375 8.855036048786395 300
166 2024-11-29 8.355316162109375 8.355316162109375 8.355316162109375 8.355316162109375 0
167 2024-12-02 8.105456352233887 8.855036194591868 8.105456352233887 8.855036194591868 200
168 2024-12-03 8.475249290466309 8.475249290466309 8.475249290466309 8.475249290466309 100
169 2024-12-04 8.475249290466309 8.475249290466309 8.475249290466309 8.475249290466309 0
170 2024-12-05 8.295350074768066 8.425277356004894 7.805624351863876 7.805624351863876 600
171 2024-12-06 7.995518207550049 7.995518207550049 7.995518207550049 7.995518207550049 1100
172 2024-12-09 7.995518207550049 8.005512834063097 7.905568475212704 8.005512834063097 2400
173 2024-12-10 8.195405960083008 8.195405960083008 8.195405960083008 8.195405960083008 100
174 2024-12-11 7.995518207550049 7.995518207550049 7.815619219445381 7.815619219445381 1900
175 2024-12-12 7.825613498687744 7.825613498687744 7.825613498687744 7.825613498687744 100
176 2024-12-13 7.9455461502075195 8.095462690786565 7.9455461502075195 8.095462690786565 200
177 2024-12-16 7.9455461502075195 7.9455461502075195 7.9455461502075195 7.9455461502075195 0
178 2024-12-17 7.995518207550049 7.995518207550049 7.995518207550049 7.995518207550049 200
179 2024-12-18 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 1000
180 2024-12-19 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
181 2024-12-20 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
182 2024-12-23 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
183 2024-12-26 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
184 2024-12-27 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
185 2024-12-30 7.980000019073486 7.980000019073486 7.980000019073486 7.980000019073486 200
186 2025-01-02 8.100000381469727 8.100000381469727 8.100000381469727 8.100000381469727 300
187 2025-01-03 8.100000381469727 8.100000381469727 8.100000381469727 8.100000381469727 0
188 2025-01-06 7.820000171661377 7.820000171661377 7.820000171661377 7.820000171661377 100
189 2025-01-07 7.820000171661377 7.820000171661377 7.820000171661377 7.820000171661377 0
190 2025-01-08 7.829999923706055 7.860000133514404 7.829999923706055 7.860000133514404 1300
191 2025-01-09 7.809999942779541 7.809999942779541 7.809999942779541 7.809999942779541 100
192 2025-01-10 7.679999828338623 7.679999828338623 7.679999828338623 7.679999828338623 400
193 2025-01-13 7.679999828338623 7.679999828338623 7.679999828338623 7.679999828338623 0
194 2025-01-14 7.880000114440918 7.880000114440918 7.880000114440918 7.880000114440918 100
195 2025-01-15 7.880000114440918 7.880000114440918 7.880000114440918 7.880000114440918 0
196 2025-01-16 7.880000114440918 7.880000114440918 7.880000114440918 7.880000114440918 1000
197 2025-01-17 7.880000114440918 7.880000114440918 7.880000114440918 7.880000114440918 0
198 2025-01-20 7.880000114440918 7.880000114440918 7.880000114440918 7.880000114440918 0
199 2025-01-21 7.880000114440918 7.880000114440918 7.880000114440918 7.880000114440918 0
200 2025-01-22 7.489999771118164 7.5 7.489999771118164 7.5 200
201 2025-01-23 7.489999771118164 7.489999771118164 7.489999771118164 7.489999771118164 100
202 2025-01-24 7.489999771118164 7.489999771118164 7.489999771118164 7.489999771118164 0
203 2025-01-27 7.769999980926514 7.769999980926514 7.769999980926514 7.769999980926514 100
204 2025-01-28 7.769999980926514 7.769999980926514 7.769999980926514 7.769999980926514 0
205 2025-01-29 7.769999980926514 7.769999980926514 7.769999980926514 7.769999980926514 0
206 2025-01-30 8.199999809265137 8.779999732971191 7.340000152587891 7.349999904632568 5100
207 2025-01-31 8.850000381469727 8.850000381469727 7.300000190734863 7.400000095367432 2600
208 2025-02-03 8.850000381469727 8.850000381469727 8.84000015258789 8.84000015258789 1800
209 2025-02-04 7.389999866485596 7.610000133514404 7.389999866485596 7.610000133514404 200
210 2025-02-05 8.09000015258789 8.09000015258789 7.420000076293945 7.420000076293945 200
211 2025-02-06 7.599999904632568 7.599999904632568 7.599999904632568 7.599999904632568 200
212 2025-02-07 7.599999904632568 7.599999904632568 7.599999904632568 7.599999904632568 1100
213 2025-02-10 7.599999904632568 7.599999904632568 7.599999904632568 7.599999904632568 100
214 2025-02-11 7.599999904632568 7.599999904632568 7.599999904632568 7.599999904632568 0
215 2025-02-12 7.300000190734863 7.340000152587891 7.300000190734863 7.340000152587891 600
216 2025-02-13 7.300000190734863 7.300000190734863 7.300000190734863 7.300000190734863 0
217 2025-02-14 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 100
218 2025-02-17 7.820000171661377 7.820000171661377 7.300000190734863 7.820000171661377 1000
219 2025-02-18 7.820000171661377 7.820000171661377 7.820000171661377 7.820000171661377 700
220 2025-02-19 7.309999942779541 7.400000095367432 7.309999942779541 7.400000095367432 200
221 2025-02-20 7.230000019073486 7.400000095367432 7.230000019073486 7.309999942779541 3400
222 2025-02-21 7.300000190734863 7.400000095367432 6.829999923706055 7.199999809265137 3100
223 2025-02-24 7.199999809265137 7.300000190734863 7.199999809265137 7.300000190734863 1200
224 2025-02-25 7.159999847412109 7.199999809265137 7.159999847412109 7.199999809265137 600
225 2025-02-26 7.099999904632568 7.230000019073486 7.099999904632568 7.230000019073486 1700
226 2025-02-27 7.010000228881836 7.230000019073486 7.010000228881836 7.21999979019165 1800
227 2025-02-28 7.21999979019165 7.21999979019165 6.96999979019165 6.96999979019165 200
228 2025-03-05 7.21999979019165 7.21999979019165 7.21999979019165 7.21999979019165 0
229 2025-03-06 7.21999979019165 7.21999979019165 7.21999979019165 7.21999979019165 0
230 2025-03-07 7.199999809265137 7.199999809265137 7.190000057220459 7.199999809265137 1300
231 2025-03-10 7.099999904632568 7.230000019073486 6.800000190734863 7.230000019073486 3300
232 2025-03-11 7.099999904632568 7.099999904632568 7.099999904632568 7.099999904632568 0
233 2025-03-12 7.099999904632568 7.099999904632568 7.099999904632568 7.099999904632568 0
234 2025-03-13 7.099999904632568 7.099999904632568 7.099999904632568 7.099999904632568 0
235 2025-03-14 7.230000019073486 7.230000019073486 7.099999904632568 7.099999904632568 1700
236 2025-03-17 7.230000019073486 7.230000019073486 7.230000019073486 7.230000019073486 0
237 2025-03-18 7.230000019073486 7.230000019073486 7.190000057220459 7.190000057220459 2000
238 2025-03-19 7.230000019073486 7.230000019073486 7.21999979019165 7.230000019073486 1400
239 2025-03-20 7.230000019073486 7.230000019073486 7.230000019073486 7.230000019073486 100
240 2025-03-21 7.199999809265137 7.199999809265137 7.199999809265137 7.199999809265137 100
241 2025-03-24 7.199999809265137 7.199999809265137 7.199999809265137 7.199999809265137 100
242 2025-03-25 7.699999809265137 7.739999771118164 7.210000038146973 7.730000019073486 600
243 2025-03-26 7.739999771118164 7.739999771118164 7.739999771118164 7.739999771118164 100
244 2025-03-27 7.739999771118164 7.739999771118164 7.739999771118164 7.739999771118164 0
245 2025-03-28 7.489999771118164 7.489999771118164 6.920000076293945 7.489999771118164 1200
246 2025-03-31 13.739999771118164 14.979999542236328 7.53000020980835 7.53000020980835 126600
247 2025-04-01 13.739999771118164 27.450000762939453 12.5 12.5 230600
248 2025-04-02 11.710000038146973 15.800000190734863 11.5 12.899999618530273 103300
249 2025-04-03 11.300000190734863 12.899999618530273 10.239999771118164 11.789999961853027 84200
250 2025-04-04 10.899999618530273 11.15999984741211 9.5 11.15999984741211 6400
251 2025-04-07 9.600000381469727 10.829999923706055 8.600000381469727 10.760000228881836 48500
252 2025-04-08 9.970000267028809 11.0 9.199999809265137 9.800000190734863 21000
253 2025-04-09 9.979999542236328 10.0 9.25 9.800000190734863 12400
254 2025-04-10 9.520000457763672 11.710000038146973 9.350000381469727 10.010000228881836 35300
255 2025-04-11 9.619999885559082 10.0 8.75 9.520000457763672 13300