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/DOHL4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,DOHL4.SA,DOHL4.SA,DOHL4.SA,DOHL4.SA,DOHL4.SA
Date,,,,,
2024-04-11,4.5,4.5,4.460000038146973,4.460000038146973,500
2024-04-12,4.489999771118164,4.489999771118164,4.360000133514404,4.369999885559082,800
2024-04-15,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0
2024-04-16,4.489999771118164,4.489999771118164,4.170000076293945,4.230000019073486,1500
2024-04-17,4.480000019073486,4.480000019073486,4.25,4.269999980926514,800
2024-04-18,4.440000057220459,4.440000057220459,4.260000228881836,4.409999847412109,1700
2024-04-19,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,100
2024-04-22,4.579999923706055,4.579999923706055,4.570000171661377,4.570000171661377,200
2024-04-23,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,100
2024-04-24,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,100
2024-04-25,4.539999961853027,4.539999961853027,4.269999980926514,4.409999847412109,2400
2024-04-26,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0
2024-04-29,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0
2024-04-30,4.579999923706055,4.579999923706055,4.25,4.25,1600
2024-05-02,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,300
2024-05-03,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,100
2024-05-06,4.570000171661377,4.570000171661377,4.309999942779541,4.309999942779541,400
2024-05-07,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,0
2024-05-08,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,0
2024-05-09,4.539999961853027,4.539999961853027,4.289999961853027,4.380000114440918,1600
2024-05-10,4.519999980926514,4.519999980926514,4.260000228881836,4.510000228881836,1800
2024-05-13,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0
2024-05-14,4.269999980926514,4.5,4.269999980926514,4.5,1000
2024-05-15,4.510000228881836,4.510000228881836,4.380000114440918,4.380000114440918,200
2024-05-16,4.420000076293945,4.460000038146973,4.329999923706055,4.460000038146973,500
2024-05-17,4.460000038146973,4.460000038146973,4.25,4.25,600
2024-05-20,4.5,4.5,4.5,4.5,100
2024-05-21,4.400000095367432,4.400000095367432,4.03000020980835,4.380000114440918,2400
2024-05-22,4.230000019073486,4.400000095367432,4.119999885559082,4.21999979019165,8800
2024-05-23,4.360000133514404,4.489999771118164,4.360000133514404,4.489999771118164,600
2024-05-24,4.400000095367432,4.570000171661377,4.260000228881836,4.389999866485596,1100
2024-05-27,4.360000133514404,4.400000095367432,4.25,4.400000095367432,2900
2024-05-28,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0
2024-05-29,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0
2024-05-31,4.309999942779541,4.389999866485596,4.309999942779541,4.389999866485596,400
2024-06-03,4.199999809265137,4.28000020980835,4.03000020980835,4.25,5200
2024-06-04,4.190000057220459,4.21999979019165,4.099999904632568,4.21999979019165,800
2024-06-05,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,1300
2024-06-06,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,200
2024-06-07,4.079999923706055,4.210000038146973,4.079999923706055,4.210000038146973,1800
2024-06-10,4.190000057220459,4.190000057220459,4.0,4.059999942779541,3100
2024-06-11,4.199999809265137,4.199999809265137,4.099999904632568,4.099999904632568,600
2024-06-12,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2024-06-13,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,200
2024-06-14,4.159999847412109,4.159999847412109,4.019999980926514,4.03000020980835,800
2024-06-17,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0
2024-06-18,4.130000114440918,4.130000114440918,4.059999942779541,4.059999942779541,700
2024-06-19,4.090000152587891,4.099999904632568,4.050000190734863,4.050000190734863,3800
2024-06-20,4.099999904632568,4.150000095367432,4.03000020980835,4.099999904632568,10600
2024-06-21,4.019999980926514,4.099999904632568,4.019999980926514,4.099999904632568,20200
2024-06-24,4.050000190734863,4.070000171661377,4.050000190734863,4.070000171661377,20000
2024-06-25,3.990000009536743,4.0,3.930000066757202,4.0,900
2024-06-26,4.0,4.070000171661377,4.0,4.050000190734863,10100
2024-06-27,3.990000009536743,4.0,3.609999895095825,3.9000000953674316,7000
2024-06-28,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,100
2024-07-01,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,200
2024-07-02,3.990000009536743,3.990000009536743,3.9800000190734863,3.9800000190734863,1400
2024-07-03,3.950000047683716,3.990000009536743,3.9100000858306885,3.990000009536743,13700
2024-07-04,3.990000009536743,3.990000009536743,3.940000057220459,3.940000057220459,1200
2024-07-05,3.9000000953674316,3.990000009536743,3.9000000953674316,3.990000009536743,500
2024-07-08,3.9600000381469727,3.9800000190734863,3.950000047683716,3.9600000381469727,800
2024-07-09,4.039999961853027,4.039999961853027,3.9800000190734863,3.9800000190734863,800
2024-07-10,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,100
2024-07-11,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,100
2024-07-12,4.0,4.039999961853027,3.990000009536743,4.039999961853027,400
2024-07-15,4.0,4.0,3.990000009536743,4.0,700
2024-07-16,4.0,4.0,4.0,4.0,100
2024-07-17,4.03000020980835,4.190000057220459,4.0,4.0,1400
2024-07-18,4.139999866485596,4.190000057220459,3.9600000381469727,4.0,8600
2024-07-19,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0
2024-07-22,4.190000057220459,4.190000057220459,4.119999885559082,4.119999885559082,400
2024-07-23,4.070000171661377,4.070000171661377,3.9700000286102295,4.050000190734863,2800
2024-07-24,4.090000152587891,4.099999904632568,3.9800000190734863,4.019999980926514,900
2024-07-25,4.090000152587891,4.090000152587891,4.050000190734863,4.050000190734863,1500
2024-07-26,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,100
2024-07-29,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,100
2024-07-30,4.159999847412109,4.159999847412109,4.010000228881836,4.010000228881836,600
2024-07-31,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,100
2024-08-01,4.139999866485596,4.159999847412109,4.099999904632568,4.159999847412109,900
2024-08-02,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0
2024-08-05,4.139999866485596,4.139999866485596,3.9200000762939453,3.9200000762939453,500
2024-08-06,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0
2024-08-07,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,100
2024-08-08,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,100
2024-08-09,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2024-08-12,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2024-08-13,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,100
2024-08-14,4.190000057220459,4.21999979019165,4.099999904632568,4.210000038146973,3200
2024-08-15,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0
2024-08-16,4.110000133514404,4.400000095367432,4.03000020980835,4.099999904632568,5900
2024-08-19,4.170000076293945,4.170000076293945,4.070000171661377,4.070000171661377,1000
2024-08-20,4.139999866485596,4.139999866485596,4.090000152587891,4.119999885559082,2300
2024-08-21,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,2500
2024-08-22,4.170000076293945,4.400000095367432,4.050000190734863,4.400000095367432,3700
2024-08-23,4.170000076293945,4.170000076293945,4.119999885559082,4.119999885559082,6800
2024-08-26,4.159999847412109,4.159999847412109,4.03000020980835,4.039999961853027,400
2024-08-27,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,200
2024-08-28,4.150000095367432,4.150000095367432,4.139999866485596,4.139999866485596,400
2024-08-29,4.179999828338623,4.21999979019165,3.940000057220459,4.21999979019165,1000
2024-08-30,4.369999885559082,4.389999866485596,4.079999923706055,4.21999979019165,800
2024-09-02,4.400000095367432,4.400000095367432,4.230000019073486,4.230000019073486,500
2024-09-03,4.349999904632568,4.400000095367432,4.099999904632568,4.329999923706055,2100
2024-09-04,4.380000114440918,4.380000114440918,4.28000020980835,4.28000020980835,2000
2024-09-05,4.400000095367432,4.400000095367432,4.380000114440918,4.380000114440918,300
2024-09-06,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-09-09,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-09-10,4.059999942779541,4.369999885559082,3.9600000381469727,4.230000019073486,9000
2024-09-11,4.260000228881836,4.260000228881836,4.070000171661377,4.070000171661377,200
2024-09-12,4.21999979019165,4.21999979019165,4.010000228881836,4.079999923706055,3200
2024-09-13,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,200
2024-09-16,4.090000152587891,4.190000057220459,4.090000152587891,4.099999904632568,500
2024-09-17,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,500
2024-09-18,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0
2024-09-19,4.150000095367432,4.150000095367432,4.019999980926514,4.019999980926514,400
2024-09-20,4.210000038146973,4.210000038146973,4.010000228881836,4.210000038146973,300
2024-09-23,4.190000057220459,4.190000057220459,4.019999980926514,4.03000020980835,700
2024-09-24,4.190000057220459,4.190000057220459,4.050000190734863,4.050000190734863,200
2024-09-25,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,100
2024-09-26,4.199999809265137,4.199999809265137,4.170000076293945,4.170000076293945,400
2024-09-27,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,100
2024-09-30,4.190000057220459,4.190000057220459,4.130000114440918,4.130000114440918,500
2024-10-01,4.190000057220459,4.190000057220459,4.039999961853027,4.190000057220459,900
2024-10-02,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,100
2024-10-03,4.190000057220459,4.190000057220459,4.179999828338623,4.179999828338623,300
2024-10-04,4.179999828338623,4.179999828338623,4.110000133514404,4.110000133514404,1200
2024-10-07,4.179999828338623,4.179999828338623,4.059999942779541,4.059999942779541,400
2024-10-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,100
2024-10-09,4.150000095367432,4.170000076293945,3.930000066757202,4.159999847412109,4300
2024-10-10,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2024-10-11,4.110000133514404,4.119999885559082,4.110000133514404,4.119999885559082,500
2024-10-14,4.130000114440918,4.139999866485596,4.019999980926514,4.019999980926514,900
2024-10-15,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,0
2024-10-16,4.099999904632568,4.119999885559082,4.099999904632568,4.119999885559082,500
2024-10-17,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,100
2024-10-18,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0
2024-10-21,4.119999885559082,4.119999885559082,3.9600000381469727,3.9700000286102295,600
2024-10-22,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,100
2024-10-23,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0
2024-10-24,4.099999904632568,4.099999904632568,4.010000228881836,4.099999904632568,500
2024-10-25,4.150000095367432,4.150000095367432,4.010000228881836,4.010000228881836,300
2024-10-28,4.0,4.139999866485596,3.9800000190734863,4.03000020980835,4300
2024-10-29,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,100
2024-10-30,4.059999942779541,4.079999923706055,4.0,4.0,1100
2024-10-31,4.070000171661377,4.070000171661377,4.0,4.0,500
2024-11-01,4.050000190734863,4.070000171661377,3.9800000190734863,3.9800000190734863,2000
2024-11-04,4.039999961853027,4.050000190734863,4.0,4.010000228881836,700
2024-11-05,4.050000190734863,4.050000190734863,3.9700000286102295,4.050000190734863,600
2024-11-06,4.0,4.0,4.0,4.0,300
2024-11-07,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,100
2024-11-08,4.039999961853027,4.050000190734863,3.9000000953674316,4.0,4000
2024-11-11,4.03000020980835,4.03000020980835,3.9100000858306885,3.9100000858306885,200
2024-11-12,3.990000009536743,4.019999980926514,3.7200000286102295,3.9200000762939453,2700
2024-11-13,3.990000009536743,3.990000009536743,3.9800000190734863,3.9800000190734863,400
2024-11-14,4.0,4.0,3.869999885559082,3.990000009536743,3100
2024-11-18,4.019999980926514,4.050000190734863,3.9000000953674316,3.990000009536743,2700
2024-11-19,4.0,4.0,3.990000009536743,3.990000009536743,200
2024-11-21,4.010000228881836,4.010000228881836,3.8299999237060547,4.0,900
2024-11-22,4.03000020980835,4.050000190734863,3.8399999141693115,3.8399999141693115,2500
2024-11-25,4.039999961853027,4.070000171661377,4.010000228881836,4.010000228881836,500
2024-11-26,4.130000114440918,4.130000114440918,4.070000171661377,4.070000171661377,700
2024-11-27,4.150000095367432,4.150000095367432,3.950000047683716,4.130000114440918,700
2024-11-28,4.130000114440918,4.150000095367432,4.130000114440918,4.150000095367432,500
2024-11-29,4.119999885559082,4.130000114440918,4.099999904632568,4.130000114440918,1000
2024-12-02,4.090000152587891,4.090000152587891,4.059999942779541,4.059999942779541,1400
2024-12-03,4.050000190734863,4.090000152587891,3.9200000762939453,4.090000152587891,1200
2024-12-04,4.0,4.0,4.0,4.0,200
2024-12-05,4.019999980926514,4.139999866485596,3.9100000858306885,3.990000009536743,4000
2024-12-06,4.0,4.010000228881836,3.9100000858306885,4.010000228881836,1300
2024-12-09,4.099999904632568,4.130000114440918,3.9800000190734863,4.050000190734863,700
2024-12-10,4.099999904632568,4.150000095367432,3.950000047683716,4.139999866485596,1700
2024-12-11,4.099999904632568,4.150000095367432,3.9600000381469727,4.150000095367432,500
2024-12-12,4.090000152587891,4.090000152587891,3.799999952316284,4.090000152587891,2500
2024-12-13,3.9800000190734863,4.0,3.9000000953674316,3.9200000762939453,1100
2024-12-16,4.139999866485596,4.139999866485596,4.090000152587891,4.090000152587891,200
2024-12-17,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0
2024-12-18,3.9000000953674316,4.0,3.9000000953674316,3.9000000953674316,2900
2024-12-19,3.9700000286102295,3.9700000286102295,3.799999952316284,3.9000000953674316,2700
2024-12-20,4.0,4.0,4.0,4.0,100
2024-12-23,4.0,4.0,3.990000009536743,3.990000009536743,200
2024-12-26,4.099999904632568,4.139999866485596,3.809999942779541,4.139999866485596,400
2024-12-27,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2024-12-30,4.059999942779541,4.059999942779541,3.9800000190734863,3.9800000190734863,300
2025-01-02,4.059999942779541,4.059999942779541,3.869999885559082,3.869999885559082,2500
2025-01-03,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0
2025-01-06,3.940000057220459,3.950000047683716,3.799999952316284,3.799999952316284,3300
2025-01-07,3.890000104904175,4.0,3.880000114440918,3.890000104904175,3500
2025-01-08,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,100
2025-01-09,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0
2025-01-10,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0
2025-01-13,3.940000057220459,3.940000057220459,3.9200000762939453,3.9200000762939453,500
2025-01-14,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,100
2025-01-15,3.880000114440918,3.940000057220459,3.880000114440918,3.940000057220459,200
2025-01-16,3.930000066757202,3.930000066757202,3.880000114440918,3.880000114440918,200
2025-01-17,4.0,4.0,3.740000009536743,3.740000009536743,3300
2025-01-20,3.819999933242798,3.990000009536743,3.819999933242798,3.9000000953674316,500
2025-01-21,3.950000047683716,4.0,3.799999952316284,3.990000009536743,1200
2025-01-22,4.150000095367432,4.150000095367432,3.9000000953674316,3.9000000953674316,3500
2025-01-23,4.0,4.099999904632568,3.859999895095825,3.859999895095825,1600
2025-01-24,4.0,4.0,3.990000009536743,4.0,1200
2025-01-27,4.199999809265137,4.199999809265137,4.0,4.0,700
2025-01-28,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2025-01-29,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0
2025-01-30,4.099999904632568,4.099999904632568,4.0,4.0,600
2025-01-31,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,300
2025-02-03,4.150000095367432,4.150000095367432,3.940000057220459,4.010000228881836,600
2025-02-04,4.119999885559082,4.150000095367432,3.930000066757202,4.150000095367432,2000
2025-02-05,4.0,4.139999866485596,3.9100000858306885,4.139999866485596,700
2025-02-06,4.099999904632568,4.099999904632568,4.0,4.010000228881836,400
2025-02-07,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-10,4.0,4.010000228881836,4.0,4.010000228881836,300
2025-02-11,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,100
2025-02-12,4.0,4.03000020980835,4.0,4.03000020980835,900
2025-02-13,4.119999885559082,4.119999885559082,3.9100000858306885,4.119999885559082,400
2025-02-14,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,100
2025-02-17,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0
2025-02-18,4.119999885559082,4.119999885559082,4.0,4.0,1300
2025-02-19,4.070000171661377,4.090000152587891,4.010000228881836,4.010000228881836,400
2025-02-20,4.099999904632568,4.119999885559082,3.9100000858306885,4.119999885559082,300
2025-02-21,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-24,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-25,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0
2025-02-26,4.099999904632568,4.099999904632568,4.03000020980835,4.039999961853027,1600
2025-02-27,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,200
2025-02-28,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,100
2025-03-05,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0
2025-03-06,4.0,4.0,3.869999885559082,4.0,1700
2025-03-07,4.0,4.0,3.990000009536743,3.990000009536743,500
2025-03-10,4.0,4.0,3.859999895095825,4.0,1500
2025-03-11,3.950000047683716,4.0,3.9000000953674316,3.9800000190734863,1100
2025-03-12,3.990000009536743,3.990000009536743,3.740000009536743,3.940000057220459,500
2025-03-13,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0
2025-03-14,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0
2025-03-17,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,300
2025-03-18,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0
2025-03-19,3.990000009536743,3.990000009536743,3.9800000190734863,3.9800000190734863,300
2025-03-20,4.090000152587891,4.090000152587891,3.950000047683716,3.950000047683716,1600
2025-03-21,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0
2025-03-24,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0
2025-03-25,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0
2025-03-26,4.0,4.0,4.0,4.0,200
2025-03-27,4.0,4.0,4.0,4.0,0
2025-03-28,3.940000057220459,3.940000057220459,3.5,3.809999942779541,2300
2025-03-31,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0
2025-04-01,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0
2025-04-02,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0
2025-04-03,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0
2025-04-04,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0
2025-04-07,3.930000066757202,3.940000057220459,3.6600000858306885,3.6600000858306885,600
2025-04-08,3.869999885559082,3.880000114440918,3.609999895095825,3.609999895095825,400
2025-04-09,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0
2025-04-10,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0
2025-04-11,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.8499999046325684,1800
1 Price Close High Low Open Volume
2 Ticker DOHL4.SA DOHL4.SA DOHL4.SA DOHL4.SA DOHL4.SA
3 Date
4 2024-04-11 4.5 4.5 4.460000038146973 4.460000038146973 500
5 2024-04-12 4.489999771118164 4.489999771118164 4.360000133514404 4.369999885559082 800
6 2024-04-15 4.489999771118164 4.489999771118164 4.489999771118164 4.489999771118164 0
7 2024-04-16 4.489999771118164 4.489999771118164 4.170000076293945 4.230000019073486 1500
8 2024-04-17 4.480000019073486 4.480000019073486 4.25 4.269999980926514 800
9 2024-04-18 4.440000057220459 4.440000057220459 4.260000228881836 4.409999847412109 1700
10 2024-04-19 4.489999771118164 4.489999771118164 4.489999771118164 4.489999771118164 100
11 2024-04-22 4.579999923706055 4.579999923706055 4.570000171661377 4.570000171661377 200
12 2024-04-23 4.550000190734863 4.550000190734863 4.550000190734863 4.550000190734863 100
13 2024-04-24 4.550000190734863 4.550000190734863 4.550000190734863 4.550000190734863 100
14 2024-04-25 4.539999961853027 4.539999961853027 4.269999980926514 4.409999847412109 2400
15 2024-04-26 4.539999961853027 4.539999961853027 4.539999961853027 4.539999961853027 0
16 2024-04-29 4.539999961853027 4.539999961853027 4.539999961853027 4.539999961853027 0
17 2024-04-30 4.579999923706055 4.579999923706055 4.25 4.25 1600
18 2024-05-02 4.360000133514404 4.360000133514404 4.360000133514404 4.360000133514404 300
19 2024-05-03 4.570000171661377 4.570000171661377 4.570000171661377 4.570000171661377 100
20 2024-05-06 4.570000171661377 4.570000171661377 4.309999942779541 4.309999942779541 400
21 2024-05-07 4.570000171661377 4.570000171661377 4.570000171661377 4.570000171661377 0
22 2024-05-08 4.570000171661377 4.570000171661377 4.570000171661377 4.570000171661377 0
23 2024-05-09 4.539999961853027 4.539999961853027 4.289999961853027 4.380000114440918 1600
24 2024-05-10 4.519999980926514 4.519999980926514 4.260000228881836 4.510000228881836 1800
25 2024-05-13 4.519999980926514 4.519999980926514 4.519999980926514 4.519999980926514 0
26 2024-05-14 4.269999980926514 4.5 4.269999980926514 4.5 1000
27 2024-05-15 4.510000228881836 4.510000228881836 4.380000114440918 4.380000114440918 200
28 2024-05-16 4.420000076293945 4.460000038146973 4.329999923706055 4.460000038146973 500
29 2024-05-17 4.460000038146973 4.460000038146973 4.25 4.25 600
30 2024-05-20 4.5 4.5 4.5 4.5 100
31 2024-05-21 4.400000095367432 4.400000095367432 4.03000020980835 4.380000114440918 2400
32 2024-05-22 4.230000019073486 4.400000095367432 4.119999885559082 4.21999979019165 8800
33 2024-05-23 4.360000133514404 4.489999771118164 4.360000133514404 4.489999771118164 600
34 2024-05-24 4.400000095367432 4.570000171661377 4.260000228881836 4.389999866485596 1100
35 2024-05-27 4.360000133514404 4.400000095367432 4.25 4.400000095367432 2900
36 2024-05-28 4.360000133514404 4.360000133514404 4.360000133514404 4.360000133514404 0
37 2024-05-29 4.360000133514404 4.360000133514404 4.360000133514404 4.360000133514404 0
38 2024-05-31 4.309999942779541 4.389999866485596 4.309999942779541 4.389999866485596 400
39 2024-06-03 4.199999809265137 4.28000020980835 4.03000020980835 4.25 5200
40 2024-06-04 4.190000057220459 4.21999979019165 4.099999904632568 4.21999979019165 800
41 2024-06-05 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 1300
42 2024-06-06 4.210000038146973 4.210000038146973 4.210000038146973 4.210000038146973 200
43 2024-06-07 4.079999923706055 4.210000038146973 4.079999923706055 4.210000038146973 1800
44 2024-06-10 4.190000057220459 4.190000057220459 4.0 4.059999942779541 3100
45 2024-06-11 4.199999809265137 4.199999809265137 4.099999904632568 4.099999904632568 600
46 2024-06-12 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 0
47 2024-06-13 4.179999828338623 4.179999828338623 4.179999828338623 4.179999828338623 200
48 2024-06-14 4.159999847412109 4.159999847412109 4.019999980926514 4.03000020980835 800
49 2024-06-17 4.159999847412109 4.159999847412109 4.159999847412109 4.159999847412109 0
50 2024-06-18 4.130000114440918 4.130000114440918 4.059999942779541 4.059999942779541 700
51 2024-06-19 4.090000152587891 4.099999904632568 4.050000190734863 4.050000190734863 3800
52 2024-06-20 4.099999904632568 4.150000095367432 4.03000020980835 4.099999904632568 10600
53 2024-06-21 4.019999980926514 4.099999904632568 4.019999980926514 4.099999904632568 20200
54 2024-06-24 4.050000190734863 4.070000171661377 4.050000190734863 4.070000171661377 20000
55 2024-06-25 3.990000009536743 4.0 3.930000066757202 4.0 900
56 2024-06-26 4.0 4.070000171661377 4.0 4.050000190734863 10100
57 2024-06-27 3.990000009536743 4.0 3.609999895095825 3.9000000953674316 7000
58 2024-06-28 3.990000009536743 3.990000009536743 3.990000009536743 3.990000009536743 100
59 2024-07-01 3.9800000190734863 3.9800000190734863 3.9800000190734863 3.9800000190734863 200
60 2024-07-02 3.990000009536743 3.990000009536743 3.9800000190734863 3.9800000190734863 1400
61 2024-07-03 3.950000047683716 3.990000009536743 3.9100000858306885 3.990000009536743 13700
62 2024-07-04 3.990000009536743 3.990000009536743 3.940000057220459 3.940000057220459 1200
63 2024-07-05 3.9000000953674316 3.990000009536743 3.9000000953674316 3.990000009536743 500
64 2024-07-08 3.9600000381469727 3.9800000190734863 3.950000047683716 3.9600000381469727 800
65 2024-07-09 4.039999961853027 4.039999961853027 3.9800000190734863 3.9800000190734863 800
66 2024-07-10 3.9600000381469727 3.9600000381469727 3.9600000381469727 3.9600000381469727 100
67 2024-07-11 4.039999961853027 4.039999961853027 4.039999961853027 4.039999961853027 100
68 2024-07-12 4.0 4.039999961853027 3.990000009536743 4.039999961853027 400
69 2024-07-15 4.0 4.0 3.990000009536743 4.0 700
70 2024-07-16 4.0 4.0 4.0 4.0 100
71 2024-07-17 4.03000020980835 4.190000057220459 4.0 4.0 1400
72 2024-07-18 4.139999866485596 4.190000057220459 3.9600000381469727 4.0 8600
73 2024-07-19 4.139999866485596 4.139999866485596 4.139999866485596 4.139999866485596 0
74 2024-07-22 4.190000057220459 4.190000057220459 4.119999885559082 4.119999885559082 400
75 2024-07-23 4.070000171661377 4.070000171661377 3.9700000286102295 4.050000190734863 2800
76 2024-07-24 4.090000152587891 4.099999904632568 3.9800000190734863 4.019999980926514 900
77 2024-07-25 4.090000152587891 4.090000152587891 4.050000190734863 4.050000190734863 1500
78 2024-07-26 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 100
79 2024-07-29 4.170000076293945 4.170000076293945 4.170000076293945 4.170000076293945 100
80 2024-07-30 4.159999847412109 4.159999847412109 4.010000228881836 4.010000228881836 600
81 2024-07-31 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 100
82 2024-08-01 4.139999866485596 4.159999847412109 4.099999904632568 4.159999847412109 900
83 2024-08-02 4.139999866485596 4.139999866485596 4.139999866485596 4.139999866485596 0
84 2024-08-05 4.139999866485596 4.139999866485596 3.9200000762939453 3.9200000762939453 500
85 2024-08-06 4.139999866485596 4.139999866485596 4.139999866485596 4.139999866485596 0
86 2024-08-07 4.159999847412109 4.159999847412109 4.159999847412109 4.159999847412109 100
87 2024-08-08 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 100
88 2024-08-09 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 0
89 2024-08-12 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 0
90 2024-08-13 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 100
91 2024-08-14 4.190000057220459 4.21999979019165 4.099999904632568 4.210000038146973 3200
92 2024-08-15 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 0
93 2024-08-16 4.110000133514404 4.400000095367432 4.03000020980835 4.099999904632568 5900
94 2024-08-19 4.170000076293945 4.170000076293945 4.070000171661377 4.070000171661377 1000
95 2024-08-20 4.139999866485596 4.139999866485596 4.090000152587891 4.119999885559082 2300
96 2024-08-21 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 2500
97 2024-08-22 4.170000076293945 4.400000095367432 4.050000190734863 4.400000095367432 3700
98 2024-08-23 4.170000076293945 4.170000076293945 4.119999885559082 4.119999885559082 6800
99 2024-08-26 4.159999847412109 4.159999847412109 4.03000020980835 4.039999961853027 400
100 2024-08-27 4.150000095367432 4.150000095367432 4.150000095367432 4.150000095367432 200
101 2024-08-28 4.150000095367432 4.150000095367432 4.139999866485596 4.139999866485596 400
102 2024-08-29 4.179999828338623 4.21999979019165 3.940000057220459 4.21999979019165 1000
103 2024-08-30 4.369999885559082 4.389999866485596 4.079999923706055 4.21999979019165 800
104 2024-09-02 4.400000095367432 4.400000095367432 4.230000019073486 4.230000019073486 500
105 2024-09-03 4.349999904632568 4.400000095367432 4.099999904632568 4.329999923706055 2100
106 2024-09-04 4.380000114440918 4.380000114440918 4.28000020980835 4.28000020980835 2000
107 2024-09-05 4.400000095367432 4.400000095367432 4.380000114440918 4.380000114440918 300
108 2024-09-06 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
109 2024-09-09 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
110 2024-09-10 4.059999942779541 4.369999885559082 3.9600000381469727 4.230000019073486 9000
111 2024-09-11 4.260000228881836 4.260000228881836 4.070000171661377 4.070000171661377 200
112 2024-09-12 4.21999979019165 4.21999979019165 4.010000228881836 4.079999923706055 3200
113 2024-09-13 4.179999828338623 4.179999828338623 4.179999828338623 4.179999828338623 200
114 2024-09-16 4.090000152587891 4.190000057220459 4.090000152587891 4.099999904632568 500
115 2024-09-17 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 500
116 2024-09-18 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 0
117 2024-09-19 4.150000095367432 4.150000095367432 4.019999980926514 4.019999980926514 400
118 2024-09-20 4.210000038146973 4.210000038146973 4.010000228881836 4.210000038146973 300
119 2024-09-23 4.190000057220459 4.190000057220459 4.019999980926514 4.03000020980835 700
120 2024-09-24 4.190000057220459 4.190000057220459 4.050000190734863 4.050000190734863 200
121 2024-09-25 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 100
122 2024-09-26 4.199999809265137 4.199999809265137 4.170000076293945 4.170000076293945 400
123 2024-09-27 4.190000057220459 4.190000057220459 4.190000057220459 4.190000057220459 100
124 2024-09-30 4.190000057220459 4.190000057220459 4.130000114440918 4.130000114440918 500
125 2024-10-01 4.190000057220459 4.190000057220459 4.039999961853027 4.190000057220459 900
126 2024-10-02 4.179999828338623 4.179999828338623 4.179999828338623 4.179999828338623 100
127 2024-10-03 4.190000057220459 4.190000057220459 4.179999828338623 4.179999828338623 300
128 2024-10-04 4.179999828338623 4.179999828338623 4.110000133514404 4.110000133514404 1200
129 2024-10-07 4.179999828338623 4.179999828338623 4.059999942779541 4.059999942779541 400
130 2024-10-08 4.179999828338623 4.179999828338623 4.179999828338623 4.179999828338623 100
131 2024-10-09 4.150000095367432 4.170000076293945 3.930000066757202 4.159999847412109 4300
132 2024-10-10 4.150000095367432 4.150000095367432 4.150000095367432 4.150000095367432 0
133 2024-10-11 4.110000133514404 4.119999885559082 4.110000133514404 4.119999885559082 500
134 2024-10-14 4.130000114440918 4.139999866485596 4.019999980926514 4.019999980926514 900
135 2024-10-15 4.130000114440918 4.130000114440918 4.130000114440918 4.130000114440918 0
136 2024-10-16 4.099999904632568 4.119999885559082 4.099999904632568 4.119999885559082 500
137 2024-10-17 4.150000095367432 4.150000095367432 4.150000095367432 4.150000095367432 100
138 2024-10-18 4.150000095367432 4.150000095367432 4.150000095367432 4.150000095367432 0
139 2024-10-21 4.119999885559082 4.119999885559082 3.9600000381469727 3.9700000286102295 600
140 2024-10-22 4.110000133514404 4.110000133514404 4.110000133514404 4.110000133514404 100
141 2024-10-23 4.110000133514404 4.110000133514404 4.110000133514404 4.110000133514404 0
142 2024-10-24 4.099999904632568 4.099999904632568 4.010000228881836 4.099999904632568 500
143 2024-10-25 4.150000095367432 4.150000095367432 4.010000228881836 4.010000228881836 300
144 2024-10-28 4.0 4.139999866485596 3.9800000190734863 4.03000020980835 4300
145 2024-10-29 4.079999923706055 4.079999923706055 4.079999923706055 4.079999923706055 100
146 2024-10-30 4.059999942779541 4.079999923706055 4.0 4.0 1100
147 2024-10-31 4.070000171661377 4.070000171661377 4.0 4.0 500
148 2024-11-01 4.050000190734863 4.070000171661377 3.9800000190734863 3.9800000190734863 2000
149 2024-11-04 4.039999961853027 4.050000190734863 4.0 4.010000228881836 700
150 2024-11-05 4.050000190734863 4.050000190734863 3.9700000286102295 4.050000190734863 600
151 2024-11-06 4.0 4.0 4.0 4.0 300
152 2024-11-07 4.039999961853027 4.039999961853027 4.039999961853027 4.039999961853027 100
153 2024-11-08 4.039999961853027 4.050000190734863 3.9000000953674316 4.0 4000
154 2024-11-11 4.03000020980835 4.03000020980835 3.9100000858306885 3.9100000858306885 200
155 2024-11-12 3.990000009536743 4.019999980926514 3.7200000286102295 3.9200000762939453 2700
156 2024-11-13 3.990000009536743 3.990000009536743 3.9800000190734863 3.9800000190734863 400
157 2024-11-14 4.0 4.0 3.869999885559082 3.990000009536743 3100
158 2024-11-18 4.019999980926514 4.050000190734863 3.9000000953674316 3.990000009536743 2700
159 2024-11-19 4.0 4.0 3.990000009536743 3.990000009536743 200
160 2024-11-21 4.010000228881836 4.010000228881836 3.8299999237060547 4.0 900
161 2024-11-22 4.03000020980835 4.050000190734863 3.8399999141693115 3.8399999141693115 2500
162 2024-11-25 4.039999961853027 4.070000171661377 4.010000228881836 4.010000228881836 500
163 2024-11-26 4.130000114440918 4.130000114440918 4.070000171661377 4.070000171661377 700
164 2024-11-27 4.150000095367432 4.150000095367432 3.950000047683716 4.130000114440918 700
165 2024-11-28 4.130000114440918 4.150000095367432 4.130000114440918 4.150000095367432 500
166 2024-11-29 4.119999885559082 4.130000114440918 4.099999904632568 4.130000114440918 1000
167 2024-12-02 4.090000152587891 4.090000152587891 4.059999942779541 4.059999942779541 1400
168 2024-12-03 4.050000190734863 4.090000152587891 3.9200000762939453 4.090000152587891 1200
169 2024-12-04 4.0 4.0 4.0 4.0 200
170 2024-12-05 4.019999980926514 4.139999866485596 3.9100000858306885 3.990000009536743 4000
171 2024-12-06 4.0 4.010000228881836 3.9100000858306885 4.010000228881836 1300
172 2024-12-09 4.099999904632568 4.130000114440918 3.9800000190734863 4.050000190734863 700
173 2024-12-10 4.099999904632568 4.150000095367432 3.950000047683716 4.139999866485596 1700
174 2024-12-11 4.099999904632568 4.150000095367432 3.9600000381469727 4.150000095367432 500
175 2024-12-12 4.090000152587891 4.090000152587891 3.799999952316284 4.090000152587891 2500
176 2024-12-13 3.9800000190734863 4.0 3.9000000953674316 3.9200000762939453 1100
177 2024-12-16 4.139999866485596 4.139999866485596 4.090000152587891 4.090000152587891 200
178 2024-12-17 4.139999866485596 4.139999866485596 4.139999866485596 4.139999866485596 0
179 2024-12-18 3.9000000953674316 4.0 3.9000000953674316 3.9000000953674316 2900
180 2024-12-19 3.9700000286102295 3.9700000286102295 3.799999952316284 3.9000000953674316 2700
181 2024-12-20 4.0 4.0 4.0 4.0 100
182 2024-12-23 4.0 4.0 3.990000009536743 3.990000009536743 200
183 2024-12-26 4.099999904632568 4.139999866485596 3.809999942779541 4.139999866485596 400
184 2024-12-27 4.099999904632568 4.099999904632568 4.099999904632568 4.099999904632568 0
185 2024-12-30 4.059999942779541 4.059999942779541 3.9800000190734863 3.9800000190734863 300
186 2025-01-02 4.059999942779541 4.059999942779541 3.869999885559082 3.869999885559082 2500
187 2025-01-03 4.059999942779541 4.059999942779541 4.059999942779541 4.059999942779541 0
188 2025-01-06 3.940000057220459 3.950000047683716 3.799999952316284 3.799999952316284 3300
189 2025-01-07 3.890000104904175 4.0 3.880000114440918 3.890000104904175 3500
190 2025-01-08 3.950000047683716 3.950000047683716 3.950000047683716 3.950000047683716 100
191 2025-01-09 3.950000047683716 3.950000047683716 3.950000047683716 3.950000047683716 0
192 2025-01-10 3.950000047683716 3.950000047683716 3.950000047683716 3.950000047683716 0
193 2025-01-13 3.940000057220459 3.940000057220459 3.9200000762939453 3.9200000762939453 500
194 2025-01-14 3.890000104904175 3.890000104904175 3.890000104904175 3.890000104904175 100
195 2025-01-15 3.880000114440918 3.940000057220459 3.880000114440918 3.940000057220459 200
196 2025-01-16 3.930000066757202 3.930000066757202 3.880000114440918 3.880000114440918 200
197 2025-01-17 4.0 4.0 3.740000009536743 3.740000009536743 3300
198 2025-01-20 3.819999933242798 3.990000009536743 3.819999933242798 3.9000000953674316 500
199 2025-01-21 3.950000047683716 4.0 3.799999952316284 3.990000009536743 1200
200 2025-01-22 4.150000095367432 4.150000095367432 3.9000000953674316 3.9000000953674316 3500
201 2025-01-23 4.0 4.099999904632568 3.859999895095825 3.859999895095825 1600
202 2025-01-24 4.0 4.0 3.990000009536743 4.0 1200
203 2025-01-27 4.199999809265137 4.199999809265137 4.0 4.0 700
204 2025-01-28 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 0
205 2025-01-29 4.199999809265137 4.199999809265137 4.199999809265137 4.199999809265137 0
206 2025-01-30 4.099999904632568 4.099999904632568 4.0 4.0 600
207 2025-01-31 4.150000095367432 4.150000095367432 4.150000095367432 4.150000095367432 300
208 2025-02-03 4.150000095367432 4.150000095367432 3.940000057220459 4.010000228881836 600
209 2025-02-04 4.119999885559082 4.150000095367432 3.930000066757202 4.150000095367432 2000
210 2025-02-05 4.0 4.139999866485596 3.9100000858306885 4.139999866485596 700
211 2025-02-06 4.099999904632568 4.099999904632568 4.0 4.010000228881836 400
212 2025-02-07 4.099999904632568 4.099999904632568 4.099999904632568 4.099999904632568 0
213 2025-02-10 4.0 4.010000228881836 4.0 4.010000228881836 300
214 2025-02-11 4.119999885559082 4.119999885559082 4.119999885559082 4.119999885559082 100
215 2025-02-12 4.0 4.03000020980835 4.0 4.03000020980835 900
216 2025-02-13 4.119999885559082 4.119999885559082 3.9100000858306885 4.119999885559082 400
217 2025-02-14 4.119999885559082 4.119999885559082 4.119999885559082 4.119999885559082 100
218 2025-02-17 4.119999885559082 4.119999885559082 4.119999885559082 4.119999885559082 0
219 2025-02-18 4.119999885559082 4.119999885559082 4.0 4.0 1300
220 2025-02-19 4.070000171661377 4.090000152587891 4.010000228881836 4.010000228881836 400
221 2025-02-20 4.099999904632568 4.119999885559082 3.9100000858306885 4.119999885559082 300
222 2025-02-21 4.099999904632568 4.099999904632568 4.099999904632568 4.099999904632568 0
223 2025-02-24 4.099999904632568 4.099999904632568 4.099999904632568 4.099999904632568 0
224 2025-02-25 4.099999904632568 4.099999904632568 4.099999904632568 4.099999904632568 0
225 2025-02-26 4.099999904632568 4.099999904632568 4.03000020980835 4.039999961853027 1600
226 2025-02-27 3.9100000858306885 3.9100000858306885 3.9100000858306885 3.9100000858306885 200
227 2025-02-28 4.090000152587891 4.090000152587891 4.090000152587891 4.090000152587891 100
228 2025-03-05 4.090000152587891 4.090000152587891 4.090000152587891 4.090000152587891 0
229 2025-03-06 4.0 4.0 3.869999885559082 4.0 1700
230 2025-03-07 4.0 4.0 3.990000009536743 3.990000009536743 500
231 2025-03-10 4.0 4.0 3.859999895095825 4.0 1500
232 2025-03-11 3.950000047683716 4.0 3.9000000953674316 3.9800000190734863 1100
233 2025-03-12 3.990000009536743 3.990000009536743 3.740000009536743 3.940000057220459 500
234 2025-03-13 3.990000009536743 3.990000009536743 3.990000009536743 3.990000009536743 0
235 2025-03-14 3.990000009536743 3.990000009536743 3.990000009536743 3.990000009536743 0
236 2025-03-17 3.990000009536743 3.990000009536743 3.990000009536743 3.990000009536743 300
237 2025-03-18 3.990000009536743 3.990000009536743 3.990000009536743 3.990000009536743 0
238 2025-03-19 3.990000009536743 3.990000009536743 3.9800000190734863 3.9800000190734863 300
239 2025-03-20 4.090000152587891 4.090000152587891 3.950000047683716 3.950000047683716 1600
240 2025-03-21 4.090000152587891 4.090000152587891 4.090000152587891 4.090000152587891 0
241 2025-03-24 4.090000152587891 4.090000152587891 4.090000152587891 4.090000152587891 0
242 2025-03-25 4.090000152587891 4.090000152587891 4.090000152587891 4.090000152587891 0
243 2025-03-26 4.0 4.0 4.0 4.0 200
244 2025-03-27 4.0 4.0 4.0 4.0 0
245 2025-03-28 3.940000057220459 3.940000057220459 3.5 3.809999942779541 2300
246 2025-03-31 3.940000057220459 3.940000057220459 3.940000057220459 3.940000057220459 0
247 2025-04-01 3.940000057220459 3.940000057220459 3.940000057220459 3.940000057220459 0
248 2025-04-02 3.940000057220459 3.940000057220459 3.940000057220459 3.940000057220459 0
249 2025-04-03 3.940000057220459 3.940000057220459 3.940000057220459 3.940000057220459 0
250 2025-04-04 3.940000057220459 3.940000057220459 3.940000057220459 3.940000057220459 0
251 2025-04-07 3.930000066757202 3.940000057220459 3.6600000858306885 3.6600000858306885 600
252 2025-04-08 3.869999885559082 3.880000114440918 3.609999895095825 3.609999895095825 400
253 2025-04-09 3.869999885559082 3.869999885559082 3.869999885559082 3.869999885559082 0
254 2025-04-10 3.869999885559082 3.869999885559082 3.869999885559082 3.869999885559082 0
255 2025-04-11 3.9000000953674316 3.9000000953674316 3.8499999046325684 3.8499999046325684 1800