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/ELMD3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ELMD3.SA,ELMD3.SA,ELMD3.SA,ELMD3.SA,ELMD3.SA
Date,,,,,
2024-04-11,18.5768985748291,18.5768985748291,18.187381672152892,18.44705897227715,42600
2024-04-12,18.25729751586914,18.826589289471915,17.71796726404771,18.826589289471915,79300
2024-04-15,17.95766830444336,18.077520102111436,17.648053859188735,18.007607347213263,37700
2024-04-16,17.278512954711914,18.047557086003117,17.26852705091102,18.047557086003117,116600
2024-04-17,17.378389358520508,17.578141726713753,17.15866327749175,17.578141726713753,85300
2024-04-18,17.92770767211914,17.92770767211914,17.258539705681216,17.268527514730117,42600
2024-04-19,17.857791900634766,17.977643696804517,16.958910096790472,17.927706559638597,93900
2024-04-22,17.6380672454834,17.777892764751883,17.438314870831427,17.508229535445494,44200
2024-04-23,18.0775203704834,18.34718549050514,17.278512819120426,17.288500627822685,45400
2024-04-24,17.87776756286621,17.987631550885677,17.398364186929836,17.847806042482485,51100
2024-04-25,17.358413696289062,17.757918431653312,17.358413696289062,17.678017865576415,42600
2024-04-26,17.4183406829834,17.688003904945848,17.26852735856431,17.578141816361065,61000
2024-04-29,17.530000686645508,17.559999465942383,17.149999618530273,17.5,36200
2024-04-30,17.399999618530273,17.579999923706055,17.059999465942383,17.579999923706055,32500
2024-05-02,17.5,17.989999771118164,17.15999984741211,17.329999923706055,34900
2024-05-03,17.739999771118164,17.770000457763672,17.329999923706055,17.5,34400
2024-05-06,17.950000762939453,18.0,17.600000381469727,17.68000030517578,55300
2024-05-07,18.989999771118164,18.989999771118164,17.920000076293945,18.010000228881836,50300
2024-05-08,18.790000915527344,18.920000076293945,18.610000610351562,18.899999618530273,29000
2024-05-09,19.34000015258789,19.799999237060547,18.959999084472656,19.0,308200
2024-05-10,19.0,19.479999542236328,18.8799991607666,19.100000381469727,86900
2024-05-13,18.729999542236328,19.329999923706055,18.670000076293945,19.0,86000
2024-05-14,18.299999237060547,18.84000015258789,18.209999084472656,18.559999465942383,76700
2024-05-15,18.799999237060547,18.8799991607666,18.299999237060547,18.299999237060547,22400
2024-05-16,18.709999084472656,19.34000015258789,18.549999237060547,18.670000076293945,62400
2024-05-17,19.0,19.040000915527344,18.780000686645508,18.780000686645508,26400
2024-05-20,18.950000762939453,19.270000457763672,18.850000381469727,19.0,56600
2024-05-21,18.700000762939453,19.0,18.700000762939453,18.829999923706055,51300
2024-05-22,18.520000457763672,18.860000610351562,18.280000686645508,18.860000610351562,26400
2024-05-23,18.56999969482422,18.649999618530273,18.280000686645508,18.559999465942383,29200
2024-05-24,18.780000686645508,19.149999618530273,18.639999389648438,18.81999969482422,58300
2024-05-27,18.799999237060547,19.219999313354492,18.270000457763672,18.790000915527344,38700
2024-05-28,18.43000030517578,18.75,18.06999969482422,18.690000534057617,70200
2024-05-29,18.299999237060547,18.3799991607666,17.81999969482422,18.3799991607666,65000
2024-05-31,18.579999923706055,18.729999542236328,17.969999313354492,18.43000030517578,75000
2024-06-03,18.799999237060547,19.100000381469727,18.299999237060547,18.360000610351562,97300
2024-06-04,18.489999771118164,18.729999542236328,18.280000686645508,18.639999389648438,46300
2024-06-05,18.350000381469727,18.59000015258789,18.309999465942383,18.520000457763672,35700
2024-06-06,18.5,18.520000457763672,18.280000686645508,18.350000381469727,32000
2024-06-07,18.229999542236328,18.510000228881836,18.219999313354492,18.34000015258789,40800
2024-06-10,18.06999969482422,18.239999771118164,17.780000686645508,18.239999771118164,34100
2024-06-11,18.100000381469727,18.18000030517578,17.860000610351562,18.149999618530273,36600
2024-06-12,17.81999969482422,18.149999618530273,17.649999618530273,18.149999618530273,28900
2024-06-13,17.540000915527344,17.989999771118164,17.450000762939453,17.520000457763672,38000
2024-06-14,17.6200008392334,17.8799991607666,17.280000686645508,17.549999237060547,44300
2024-06-17,17.25,17.639999389648438,17.15999984741211,17.6200008392334,82500
2024-06-18,17.450000762939453,18.0,17.049999237060547,17.200000762939453,36400
2024-06-19,17.68000030517578,17.959999084472656,17.209999084472656,17.5,48100
2024-06-20,16.760000228881836,18.280000686645508,16.639999389648438,17.84000015258789,242300
2024-06-21,17.440000534057617,17.450000762939453,16.75,16.889999389648438,30300
2024-06-24,17.65999984741211,17.809999465942383,17.440000534057617,17.440000534057617,92500
2024-06-25,18.200000762939453,18.200000762939453,17.520000457763672,17.540000915527344,37600
2024-06-26,18.030000686645508,18.549999237060547,17.84000015258789,18.329999923706055,80400
2024-06-27,17.299999237060547,18.139999389648438,17.260000228881836,18.139999389648438,55900
2024-06-28,17.780000686645508,17.780000686645508,17.18000030517578,17.420000076293945,113800
2024-07-01,17.559999465942383,17.950000762939453,17.290000915527344,17.5,86200
2024-07-02,17.59000015258789,18.3700008392334,17.40999984741211,17.5,83000
2024-07-03,17.3700008392334,17.809999465942383,17.3700008392334,17.709999084472656,93400
2024-07-04,17.860000610351562,17.889999389648438,17.190000534057617,17.190000534057617,53600
2024-07-05,18.75,18.780000686645508,17.799999237060547,17.860000610351562,88900
2024-07-08,18.729999542236328,19.010000228881836,18.520000457763672,18.75,63200
2024-07-09,18.65999984741211,18.93000030517578,18.389999389648438,18.75,35000
2024-07-10,18.420000076293945,18.850000381469727,18.420000076293945,18.770000457763672,38700
2024-07-11,18.670000076293945,18.940000534057617,18.40999984741211,18.520000457763672,72400
2024-07-12,18.450000762939453,18.690000534057617,18.239999771118164,18.31999969482422,41700
2024-07-15,18.229999542236328,18.5,18.149999618530273,18.5,34300
2024-07-16,18.5,18.5,18.280000686645508,18.40999984741211,16100
2024-07-17,18.68000030517578,18.8799991607666,18.190000534057617,18.5,104900
2024-07-18,18.219999313354492,18.8700008392334,18.059999465942383,18.8700008392334,123600
2024-07-19,18.329999923706055,18.56999969482422,18.270000457763672,18.459999084472656,31500
2024-07-22,18.59000015258789,18.719999313354492,18.170000076293945,18.170000076293945,57800
2024-07-23,18.200000762939453,18.739999771118164,18.1299991607666,18.729999542236328,48700
2024-07-24,18.200000762939453,18.200000762939453,17.68000030517578,18.18000030517578,43600
2024-07-25,17.579999923706055,18.209999084472656,17.350000381469727,18.209999084472656,66000
2024-07-26,17.940000534057617,17.940000534057617,17.34000015258789,17.34000015258789,46400
2024-07-29,17.6299991607666,17.850000381469727,17.3799991607666,17.84000015258789,40300
2024-07-30,17.780000686645508,17.959999084472656,17.43000030517578,17.639999389648438,142300
2024-07-31,17.579999923706055,17.81999969482422,17.520000457763672,17.6200008392334,25100
2024-08-01,17.299999237060547,17.670000076293945,17.299999237060547,17.559999465942383,103800
2024-08-02,17.670000076293945,17.670000076293945,17.040000915527344,17.299999237060547,149200
2024-08-05,18.200000762939453,18.360000610351562,17.049999237060547,17.399999618530273,81000
2024-08-06,18.809999465942383,18.950000762939453,17.989999771118164,18.299999237060547,136100
2024-08-07,18.8799991607666,19.0,18.420000076293945,18.799999237060547,41200
2024-08-08,18.729999542236328,19.5,18.729999542236328,19.0,129400
2024-08-09,18.389999389648438,18.860000610351562,18.049999237060547,18.350000381469727,405100
2024-08-12,18.8799991607666,18.989999771118164,18.5,18.5,94800
2024-08-13,18.670000076293945,19.010000228881836,18.399999618530273,19.0,83000
2024-08-14,18.799999237060547,19.299999237060547,18.360000610351562,18.360000610351562,180900
2024-08-15,19.0,19.0,18.6200008392334,18.8700008392334,77800
2024-08-16,19.09000015258789,19.25,18.709999084472656,19.0,74100
2024-08-19,18.829999923706055,19.100000381469727,18.829999923706055,18.979999542236328,50900
2024-08-20,18.75,19.079999923706055,18.68000030517578,18.899999618530273,71800
2024-08-21,18.260000228881836,18.850000381469727,17.969999313354492,18.770000457763672,119000
2024-08-22,17.959999084472656,18.6299991607666,17.770000457763672,18.6299991607666,96300
2024-08-23,18.90999984741211,18.93000030517578,17.84000015258789,17.84000015258789,157300
2024-08-26,18.739999771118164,19.020000457763672,18.479999542236328,18.959999084472656,49400
2024-08-27,18.459999084472656,18.739999771118164,18.389999389648438,18.739999771118164,37800
2024-08-28,18.420000076293945,18.700000762939453,18.34000015258789,18.510000228881836,38400
2024-08-29,17.68000030517578,18.5,17.68000030517578,18.5,63700
2024-08-30,18.0,18.0,17.559999465942383,17.75,71700
2024-09-02,18.459999084472656,18.459999084472656,17.610000610351562,17.90999984741211,57800
2024-09-03,18.100000381469727,18.520000457763672,17.969999313354492,18.350000381469727,62100
2024-09-04,18.5,18.5,18.149999618530273,18.3799991607666,44100
2024-09-05,18.1299991607666,18.5,17.969999313354492,18.350000381469727,64300
2024-09-06,18.100000381469727,18.100000381469727,17.6200008392334,18.059999465942383,75700
2024-09-09,17.8799991607666,18.139999389648438,17.760000228881836,18.09000015258789,45600
2024-09-10,17.579999923706055,18.110000610351562,17.579999923706055,18.110000610351562,36300
2024-09-11,17.719999313354492,17.829999923706055,17.489999771118164,17.6299991607666,45700
2024-09-12,17.5,17.8700008392334,17.360000610351562,17.719999313354492,53300
2024-09-13,17.799999237060547,18.09000015258789,17.420000076293945,17.780000686645508,77700
2024-09-16,18.649999618530273,18.75,17.43000030517578,17.43000030517578,82900
2024-09-17,18.479999542236328,19.0,18.299999237060547,18.790000915527344,81200
2024-09-18,18.170000076293945,18.559999465942383,17.899999618530273,18.549999237060547,88700
2024-09-19,17.81999969482422,18.440000534057617,17.510000228881836,18.239999771118164,174600
2024-09-20,17.399999618530273,17.940000534057617,16.920000076293945,17.8799991607666,204900
2024-09-23,17.5,17.5,17.079999923706055,17.3700008392334,79500
2024-09-24,17.280000686645508,17.5,17.040000915527344,17.459999084472656,82100
2024-09-25,16.5,17.15999984741211,16.5,17.1299991607666,92200
2024-09-26,16.75,16.940000534057617,16.520000457763672,16.520000457763672,55200
2024-09-27,16.68000030517578,16.940000534057617,16.56999969482422,16.75,69600
2024-09-30,16.600000381469727,17.0,16.399999618530273,16.520000457763672,125900
2024-10-01,16.59000015258789,16.739999771118164,16.299999237060547,16.469999313354492,82500
2024-10-02,16.600000381469727,16.8799991607666,16.510000228881836,16.510000228881836,39100
2024-10-03,16.579999923706055,16.760000228881836,16.489999771118164,16.649999618530273,61700
2024-10-04,16.610000610351562,16.899999618530273,16.479999542236328,16.59000015258789,56300
2024-10-07,16.40999984741211,16.700000762939453,16.329999923706055,16.65999984741211,58400
2024-10-08,16.829999923706055,16.920000076293945,16.440000534057617,16.530000686645508,54800
2024-10-09,17.1299991607666,17.1299991607666,16.549999237060547,16.81999969482422,121200
2024-10-10,16.350000381469727,17.350000381469727,16.350000381469727,17.170000076293945,107600
2024-10-11,16.3700008392334,17.0,15.949999809265137,16.299999237060547,165800
2024-10-14,16.799999237060547,17.030000686645508,16.260000228881836,16.540000915527344,58900
2024-10-15,17.639999389648438,18.059999465942383,16.729999542236328,16.729999542236328,311300
2024-10-16,17.530000686645508,17.809999465942383,17.239999771118164,17.799999237060547,82100
2024-10-17,17.5,17.670000076293945,17.350000381469727,17.600000381469727,165800
2024-10-18,17.049999237060547,17.790000915527344,17.049999237060547,17.25,92900
2024-10-21,17.350000381469727,17.469999313354492,16.829999923706055,17.469999313354492,62800
2024-10-22,16.979999542236328,17.34000015258789,16.610000610351562,17.309999465942383,181800
2024-10-23,16.860000610351562,17.450000762939453,16.530000686645508,17.100000381469727,201500
2024-10-24,17.209999084472656,17.280000686645508,16.729999542236328,17.040000915527344,34100
2024-10-25,17.399999618530273,17.690000534057617,17.040000915527344,17.469999313354492,77200
2024-10-28,17.899999618530273,17.93000030517578,17.399999618530273,17.399999618530273,45700
2024-10-29,17.799999237060547,18.139999389648438,17.799999237060547,17.90999984741211,80700
2024-10-30,18.1200008392334,18.25,17.93000030517578,18.020000457763672,96000
2024-10-31,18.3700008392334,18.3700008392334,17.920000076293945,18.110000610351562,240000
2024-11-01,17.899999618530273,18.149999618530273,17.670000076293945,18.149999618530273,166200
2024-11-04,18.3700008392334,18.3700008392334,17.739999771118164,17.739999771118164,101700
2024-11-05,26.450000762939453,26.790000915527344,26.1299991607666,26.399999618530273,9677400
2024-11-06,26.5,26.5,25.93000030517578,26.440000534057617,698200
2024-11-07,26.549999237060547,26.889999389648438,26.329999923706055,26.329999923706055,458600
2024-11-08,26.649999618530273,26.799999237060547,26.450000762939453,26.5,363400
2024-11-11,27.299999237060547,27.610000610351562,26.549999237060547,26.600000381469727,781000
2024-11-12,27.309999465942383,27.510000228881836,27.100000381469727,27.299999237060547,402500
2024-11-13,27.5,27.559999465942383,27.190000534057617,27.360000610351562,190100
2024-11-14,27.510000228881836,27.850000381469727,27.110000610351562,27.850000381469727,193300
2024-11-18,27.649999618530273,27.799999237060547,27.25,27.59000015258789,387100
2024-11-19,27.709999084472656,27.780000686645508,27.479999542236328,27.690000534057617,219100
2024-11-21,27.68000030517578,27.920000076293945,27.440000534057617,27.920000076293945,141500
2024-11-22,27.75,27.760000228881836,27.43000030517578,27.690000534057617,122900
2024-11-25,27.760000228881836,27.770000457763672,27.600000381469727,27.75,162100
2024-11-26,27.600000381469727,27.860000610351562,27.31999969482422,27.670000076293945,598500
2024-11-27,27.6299991607666,27.690000534057617,27.190000534057617,27.489999771118164,443500
2024-11-28,27.770000457763672,27.790000915527344,27.420000076293945,27.59000015258789,209400
2024-11-29,28.600000381469727,28.68000030517578,27.479999542236328,27.799999237060547,1486800
2024-12-02,28.280000686645508,28.850000381469727,27.8700008392334,28.389999389648438,444900
2024-12-03,28.299999237060547,28.790000915527344,28.149999618530273,28.200000762939453,476700
2024-12-04,28.489999771118164,28.6200008392334,28.100000381469727,28.100000381469727,260900
2024-12-05,28.5,28.770000457763672,28.09000015258789,28.469999313354492,483600
2024-12-06,28.530000686645508,29.040000915527344,28.18000030517578,28.270000457763672,126900
2024-12-09,28.43000030517578,28.700000762939453,28.3799991607666,28.520000457763672,84900
2024-12-10,28.600000381469727,28.8799991607666,28.389999389648438,28.399999618530273,131800
2024-12-11,28.799999237060547,28.799999237060547,28.459999084472656,28.729999542236328,157000
2024-12-12,28.8700008392334,28.8700008392334,28.5,28.579999923706055,109800
2024-12-13,28.700000762939453,28.84000015258789,28.440000534057617,28.84000015258789,242500
2024-12-16,28.760000228881836,28.889999389648438,28.530000686645508,28.84000015258789,164900
2024-12-17,28.600000381469727,28.780000686645508,28.440000534057617,28.729999542236328,134000
2024-12-18,28.360000610351562,28.639999389648438,28.200000762939453,28.639999389648438,229100
2024-12-19,28.56999969482422,28.639999389648438,27.90999984741211,28.260000228881836,196100
2024-12-20,28.549999237060547,28.700000762939453,28.299999237060547,28.469999313354492,100900
2024-12-23,28.309999465942383,28.670000076293945,28.110000610351562,28.489999771118164,209100
2024-12-26,28.420000076293945,28.84000015258789,28.239999771118164,28.450000762939453,177900
2024-12-27,28.399999618530273,28.520000457763672,28.200000762939453,28.40999984741211,125400
2024-12-30,28.600000381469727,28.600000381469727,28.200000762939453,28.290000915527344,290600
2025-01-02,28.450000762939453,28.510000228881836,28.190000534057617,28.469999313354492,205500
2025-01-03,28.729999542236328,28.899999618530273,28.34000015258789,28.450000762939453,430000
2025-01-06,28.450000762939453,28.799999237060547,28.350000381469727,28.799999237060547,396900
2025-01-07,28.690000534057617,28.809999465942383,28.280000686645508,28.280000686645508,3809800
2025-01-08,28.75,28.799999237060547,28.479999542236328,28.690000534057617,101300
2025-01-09,28.700000762939453,28.799999237060547,28.610000610351562,28.610000610351562,152600
2025-01-10,28.700000762939453,28.790000915527344,28.649999618530273,28.700000762939453,44700
2025-01-13,28.719999313354492,28.809999465942383,28.479999542236328,28.479999542236328,250500
2025-01-14,29.09000015258789,29.100000381469727,28.649999618530273,28.790000915527344,227300
2025-01-15,29.149999618530273,29.149999618530273,28.899999618530273,29.149999618530273,1774500
2025-01-16,29.299999237060547,29.3799991607666,28.899999618530273,28.899999618530273,108300
2025-01-17,29.350000381469727,29.350000381469727,29.100000381469727,29.299999237060547,113200
2025-01-20,29.3700008392334,29.399999618530273,29.139999389648438,29.3799991607666,307500
2025-01-21,29.43000030517578,29.5,29.190000534057617,29.219999313354492,158700
2025-01-22,29.420000076293945,29.489999771118164,29.299999237060547,29.440000534057617,235100
2025-01-23,29.420000076293945,29.43000030517578,29.299999237060547,29.299999237060547,2175400
2025-01-24,29.450000762939453,29.450000762939453,29.299999237060547,29.31999969482422,422000
2025-01-27,29.459999084472656,29.68000030517578,29.389999389648438,29.450000762939453,1179200
2025-01-28,29.5,29.5,29.3799991607666,29.469999313354492,207000
2025-01-29,29.5,29.559999465942383,29.360000610351562,29.5,586900
2025-01-30,29.459999084472656,29.729999542236328,29.399999618530273,29.5,238400
2025-01-31,29.489999771118164,29.6299991607666,29.399999618530273,29.43000030517578,149800
2025-02-03,29.579999923706055,29.59000015258789,29.40999984741211,29.579999923706055,147900
2025-02-04,29.559999465942383,29.700000762939453,29.5,29.5,181900
2025-02-05,29.729999542236328,29.729999542236328,29.450000762939453,29.559999465942383,75700
2025-02-06,29.729999542236328,29.770000457763672,29.549999237060547,29.75,121200
2025-02-07,29.850000381469727,29.850000381469727,29.600000381469727,29.729999542236328,138200
2025-02-10,29.75,29.829999923706055,29.610000610351562,29.799999237060547,150700
2025-02-11,29.799999237060547,29.8799991607666,29.649999618530273,29.799999237060547,154100
2025-02-12,29.790000915527344,29.93000030517578,29.59000015258789,29.790000915527344,185700
2025-02-13,29.719999313354492,29.84000015258789,29.65999984741211,29.84000015258789,214900
2025-02-14,29.690000534057617,29.829999923706055,29.649999618530273,29.719999313354492,212700
2025-02-17,29.670000076293945,29.829999923706055,29.610000610351562,29.829999923706055,149600
2025-02-18,29.84000015258789,29.84000015258789,29.559999465942383,29.829999923706055,287900
2025-02-19,29.809999465942383,29.850000381469727,29.729999542236328,29.829999923706055,166500
2025-02-20,29.81999969482422,29.959999084472656,29.540000915527344,29.93000030517578,184500
2025-02-21,29.799999237060547,29.8700008392334,29.68000030517578,29.8700008392334,187100
2025-02-24,29.799999237060547,29.81999969482422,29.6200008392334,29.799999237060547,326000
2025-02-25,29.790000915527344,29.889999389648438,29.709999084472656,29.75,164600
2025-02-26,29.75,29.760000228881836,29.690000534057617,29.760000228881836,155600
2025-02-27,29.75,29.809999465942383,29.709999084472656,29.75,587300
2025-02-28,29.829999923706055,29.829999923706055,29.700000762939453,29.709999084472656,141300
2025-03-05,29.719999313354492,29.860000610351562,29.709999084472656,29.709999084472656,149200
2025-03-06,29.719999313354492,29.780000686645508,29.639999389648438,29.780000686645508,307000
2025-03-07,29.850000381469727,29.8700008392334,29.68000030517578,29.700000762939453,76800
2025-03-10,29.799999237060547,29.899999618530273,29.770000457763672,29.770000457763672,114500
2025-03-11,29.8700008392334,30.0,29.770000457763672,29.809999465942383,199100
2025-03-12,29.850000381469727,29.940000534057617,29.709999084472656,29.93000030517578,247000
2025-03-13,29.920000076293945,29.940000534057617,29.760000228881836,29.809999465942383,377900
2025-03-14,29.899999618530273,30.040000915527344,29.739999771118164,30.040000915527344,238600
2025-03-17,30.0,30.09000015258789,29.899999618530273,30.09000015258789,69100
2025-03-18,29.989999771118164,30.020000457763672,29.81999969482422,30.0,197700
2025-03-19,30.049999237060547,30.1200008392334,29.969999313354492,29.989999771118164,148700
2025-03-20,30.1200008392334,30.149999618530273,30.0,30.0,77800
2025-03-21,30.1200008392334,30.200000762939453,30.030000686645508,30.1200008392334,98700
2025-03-24,30.1200008392334,30.149999618530273,30.049999237060547,30.110000610351562,265200
2025-03-25,30.059999465942383,30.270000457763672,30.049999237060547,30.170000076293945,84100
2025-03-26,30.1299991607666,30.200000762939453,30.0,30.059999465942383,389300
2025-03-27,30.149999618530273,30.280000686645508,30.059999465942383,30.06999969482422,214700
2025-03-28,30.170000076293945,30.200000762939453,30.030000686645508,30.09000015258789,266100
2025-03-31,30.299999237060547,31.860000610351562,30.079999923706055,30.110000610351562,476500
2025-04-01,30.299999237060547,30.3799991607666,30.219999313354492,30.219999313354492,152900
2025-04-02,30.239999771118164,30.299999237060547,30.149999618530273,30.260000228881836,263200
2025-04-03,30.350000381469727,30.43000030517578,30.190000534057617,30.190000534057617,110900
2025-04-04,30.34000015258789,30.3799991607666,30.270000457763672,30.290000915527344,929000
2025-04-07,30.329999923706055,30.420000076293945,30.25,30.299999237060547,130500
2025-04-08,30.329999923706055,30.440000534057617,30.280000686645508,30.280000686645508,238500
2025-04-09,30.350000381469727,30.450000762939453,30.299999237060547,30.389999389648438,198300
2025-04-10,30.389999389648438,30.420000076293945,30.31999969482422,30.31999969482422,102500
2025-04-11,30.469999313354492,30.489999771118164,30.34000015258789,30.34000015258789,308900
1 Price Close High Low Open Volume
2 Ticker ELMD3.SA ELMD3.SA ELMD3.SA ELMD3.SA ELMD3.SA
3 Date
4 2024-04-11 18.5768985748291 18.5768985748291 18.187381672152892 18.44705897227715 42600
5 2024-04-12 18.25729751586914 18.826589289471915 17.71796726404771 18.826589289471915 79300
6 2024-04-15 17.95766830444336 18.077520102111436 17.648053859188735 18.007607347213263 37700
7 2024-04-16 17.278512954711914 18.047557086003117 17.26852705091102 18.047557086003117 116600
8 2024-04-17 17.378389358520508 17.578141726713753 17.15866327749175 17.578141726713753 85300
9 2024-04-18 17.92770767211914 17.92770767211914 17.258539705681216 17.268527514730117 42600
10 2024-04-19 17.857791900634766 17.977643696804517 16.958910096790472 17.927706559638597 93900
11 2024-04-22 17.6380672454834 17.777892764751883 17.438314870831427 17.508229535445494 44200
12 2024-04-23 18.0775203704834 18.34718549050514 17.278512819120426 17.288500627822685 45400
13 2024-04-24 17.87776756286621 17.987631550885677 17.398364186929836 17.847806042482485 51100
14 2024-04-25 17.358413696289062 17.757918431653312 17.358413696289062 17.678017865576415 42600
15 2024-04-26 17.4183406829834 17.688003904945848 17.26852735856431 17.578141816361065 61000
16 2024-04-29 17.530000686645508 17.559999465942383 17.149999618530273 17.5 36200
17 2024-04-30 17.399999618530273 17.579999923706055 17.059999465942383 17.579999923706055 32500
18 2024-05-02 17.5 17.989999771118164 17.15999984741211 17.329999923706055 34900
19 2024-05-03 17.739999771118164 17.770000457763672 17.329999923706055 17.5 34400
20 2024-05-06 17.950000762939453 18.0 17.600000381469727 17.68000030517578 55300
21 2024-05-07 18.989999771118164 18.989999771118164 17.920000076293945 18.010000228881836 50300
22 2024-05-08 18.790000915527344 18.920000076293945 18.610000610351562 18.899999618530273 29000
23 2024-05-09 19.34000015258789 19.799999237060547 18.959999084472656 19.0 308200
24 2024-05-10 19.0 19.479999542236328 18.8799991607666 19.100000381469727 86900
25 2024-05-13 18.729999542236328 19.329999923706055 18.670000076293945 19.0 86000
26 2024-05-14 18.299999237060547 18.84000015258789 18.209999084472656 18.559999465942383 76700
27 2024-05-15 18.799999237060547 18.8799991607666 18.299999237060547 18.299999237060547 22400
28 2024-05-16 18.709999084472656 19.34000015258789 18.549999237060547 18.670000076293945 62400
29 2024-05-17 19.0 19.040000915527344 18.780000686645508 18.780000686645508 26400
30 2024-05-20 18.950000762939453 19.270000457763672 18.850000381469727 19.0 56600
31 2024-05-21 18.700000762939453 19.0 18.700000762939453 18.829999923706055 51300
32 2024-05-22 18.520000457763672 18.860000610351562 18.280000686645508 18.860000610351562 26400
33 2024-05-23 18.56999969482422 18.649999618530273 18.280000686645508 18.559999465942383 29200
34 2024-05-24 18.780000686645508 19.149999618530273 18.639999389648438 18.81999969482422 58300
35 2024-05-27 18.799999237060547 19.219999313354492 18.270000457763672 18.790000915527344 38700
36 2024-05-28 18.43000030517578 18.75 18.06999969482422 18.690000534057617 70200
37 2024-05-29 18.299999237060547 18.3799991607666 17.81999969482422 18.3799991607666 65000
38 2024-05-31 18.579999923706055 18.729999542236328 17.969999313354492 18.43000030517578 75000
39 2024-06-03 18.799999237060547 19.100000381469727 18.299999237060547 18.360000610351562 97300
40 2024-06-04 18.489999771118164 18.729999542236328 18.280000686645508 18.639999389648438 46300
41 2024-06-05 18.350000381469727 18.59000015258789 18.309999465942383 18.520000457763672 35700
42 2024-06-06 18.5 18.520000457763672 18.280000686645508 18.350000381469727 32000
43 2024-06-07 18.229999542236328 18.510000228881836 18.219999313354492 18.34000015258789 40800
44 2024-06-10 18.06999969482422 18.239999771118164 17.780000686645508 18.239999771118164 34100
45 2024-06-11 18.100000381469727 18.18000030517578 17.860000610351562 18.149999618530273 36600
46 2024-06-12 17.81999969482422 18.149999618530273 17.649999618530273 18.149999618530273 28900
47 2024-06-13 17.540000915527344 17.989999771118164 17.450000762939453 17.520000457763672 38000
48 2024-06-14 17.6200008392334 17.8799991607666 17.280000686645508 17.549999237060547 44300
49 2024-06-17 17.25 17.639999389648438 17.15999984741211 17.6200008392334 82500
50 2024-06-18 17.450000762939453 18.0 17.049999237060547 17.200000762939453 36400
51 2024-06-19 17.68000030517578 17.959999084472656 17.209999084472656 17.5 48100
52 2024-06-20 16.760000228881836 18.280000686645508 16.639999389648438 17.84000015258789 242300
53 2024-06-21 17.440000534057617 17.450000762939453 16.75 16.889999389648438 30300
54 2024-06-24 17.65999984741211 17.809999465942383 17.440000534057617 17.440000534057617 92500
55 2024-06-25 18.200000762939453 18.200000762939453 17.520000457763672 17.540000915527344 37600
56 2024-06-26 18.030000686645508 18.549999237060547 17.84000015258789 18.329999923706055 80400
57 2024-06-27 17.299999237060547 18.139999389648438 17.260000228881836 18.139999389648438 55900
58 2024-06-28 17.780000686645508 17.780000686645508 17.18000030517578 17.420000076293945 113800
59 2024-07-01 17.559999465942383 17.950000762939453 17.290000915527344 17.5 86200
60 2024-07-02 17.59000015258789 18.3700008392334 17.40999984741211 17.5 83000
61 2024-07-03 17.3700008392334 17.809999465942383 17.3700008392334 17.709999084472656 93400
62 2024-07-04 17.860000610351562 17.889999389648438 17.190000534057617 17.190000534057617 53600
63 2024-07-05 18.75 18.780000686645508 17.799999237060547 17.860000610351562 88900
64 2024-07-08 18.729999542236328 19.010000228881836 18.520000457763672 18.75 63200
65 2024-07-09 18.65999984741211 18.93000030517578 18.389999389648438 18.75 35000
66 2024-07-10 18.420000076293945 18.850000381469727 18.420000076293945 18.770000457763672 38700
67 2024-07-11 18.670000076293945 18.940000534057617 18.40999984741211 18.520000457763672 72400
68 2024-07-12 18.450000762939453 18.690000534057617 18.239999771118164 18.31999969482422 41700
69 2024-07-15 18.229999542236328 18.5 18.149999618530273 18.5 34300
70 2024-07-16 18.5 18.5 18.280000686645508 18.40999984741211 16100
71 2024-07-17 18.68000030517578 18.8799991607666 18.190000534057617 18.5 104900
72 2024-07-18 18.219999313354492 18.8700008392334 18.059999465942383 18.8700008392334 123600
73 2024-07-19 18.329999923706055 18.56999969482422 18.270000457763672 18.459999084472656 31500
74 2024-07-22 18.59000015258789 18.719999313354492 18.170000076293945 18.170000076293945 57800
75 2024-07-23 18.200000762939453 18.739999771118164 18.1299991607666 18.729999542236328 48700
76 2024-07-24 18.200000762939453 18.200000762939453 17.68000030517578 18.18000030517578 43600
77 2024-07-25 17.579999923706055 18.209999084472656 17.350000381469727 18.209999084472656 66000
78 2024-07-26 17.940000534057617 17.940000534057617 17.34000015258789 17.34000015258789 46400
79 2024-07-29 17.6299991607666 17.850000381469727 17.3799991607666 17.84000015258789 40300
80 2024-07-30 17.780000686645508 17.959999084472656 17.43000030517578 17.639999389648438 142300
81 2024-07-31 17.579999923706055 17.81999969482422 17.520000457763672 17.6200008392334 25100
82 2024-08-01 17.299999237060547 17.670000076293945 17.299999237060547 17.559999465942383 103800
83 2024-08-02 17.670000076293945 17.670000076293945 17.040000915527344 17.299999237060547 149200
84 2024-08-05 18.200000762939453 18.360000610351562 17.049999237060547 17.399999618530273 81000
85 2024-08-06 18.809999465942383 18.950000762939453 17.989999771118164 18.299999237060547 136100
86 2024-08-07 18.8799991607666 19.0 18.420000076293945 18.799999237060547 41200
87 2024-08-08 18.729999542236328 19.5 18.729999542236328 19.0 129400
88 2024-08-09 18.389999389648438 18.860000610351562 18.049999237060547 18.350000381469727 405100
89 2024-08-12 18.8799991607666 18.989999771118164 18.5 18.5 94800
90 2024-08-13 18.670000076293945 19.010000228881836 18.399999618530273 19.0 83000
91 2024-08-14 18.799999237060547 19.299999237060547 18.360000610351562 18.360000610351562 180900
92 2024-08-15 19.0 19.0 18.6200008392334 18.8700008392334 77800
93 2024-08-16 19.09000015258789 19.25 18.709999084472656 19.0 74100
94 2024-08-19 18.829999923706055 19.100000381469727 18.829999923706055 18.979999542236328 50900
95 2024-08-20 18.75 19.079999923706055 18.68000030517578 18.899999618530273 71800
96 2024-08-21 18.260000228881836 18.850000381469727 17.969999313354492 18.770000457763672 119000
97 2024-08-22 17.959999084472656 18.6299991607666 17.770000457763672 18.6299991607666 96300
98 2024-08-23 18.90999984741211 18.93000030517578 17.84000015258789 17.84000015258789 157300
99 2024-08-26 18.739999771118164 19.020000457763672 18.479999542236328 18.959999084472656 49400
100 2024-08-27 18.459999084472656 18.739999771118164 18.389999389648438 18.739999771118164 37800
101 2024-08-28 18.420000076293945 18.700000762939453 18.34000015258789 18.510000228881836 38400
102 2024-08-29 17.68000030517578 18.5 17.68000030517578 18.5 63700
103 2024-08-30 18.0 18.0 17.559999465942383 17.75 71700
104 2024-09-02 18.459999084472656 18.459999084472656 17.610000610351562 17.90999984741211 57800
105 2024-09-03 18.100000381469727 18.520000457763672 17.969999313354492 18.350000381469727 62100
106 2024-09-04 18.5 18.5 18.149999618530273 18.3799991607666 44100
107 2024-09-05 18.1299991607666 18.5 17.969999313354492 18.350000381469727 64300
108 2024-09-06 18.100000381469727 18.100000381469727 17.6200008392334 18.059999465942383 75700
109 2024-09-09 17.8799991607666 18.139999389648438 17.760000228881836 18.09000015258789 45600
110 2024-09-10 17.579999923706055 18.110000610351562 17.579999923706055 18.110000610351562 36300
111 2024-09-11 17.719999313354492 17.829999923706055 17.489999771118164 17.6299991607666 45700
112 2024-09-12 17.5 17.8700008392334 17.360000610351562 17.719999313354492 53300
113 2024-09-13 17.799999237060547 18.09000015258789 17.420000076293945 17.780000686645508 77700
114 2024-09-16 18.649999618530273 18.75 17.43000030517578 17.43000030517578 82900
115 2024-09-17 18.479999542236328 19.0 18.299999237060547 18.790000915527344 81200
116 2024-09-18 18.170000076293945 18.559999465942383 17.899999618530273 18.549999237060547 88700
117 2024-09-19 17.81999969482422 18.440000534057617 17.510000228881836 18.239999771118164 174600
118 2024-09-20 17.399999618530273 17.940000534057617 16.920000076293945 17.8799991607666 204900
119 2024-09-23 17.5 17.5 17.079999923706055 17.3700008392334 79500
120 2024-09-24 17.280000686645508 17.5 17.040000915527344 17.459999084472656 82100
121 2024-09-25 16.5 17.15999984741211 16.5 17.1299991607666 92200
122 2024-09-26 16.75 16.940000534057617 16.520000457763672 16.520000457763672 55200
123 2024-09-27 16.68000030517578 16.940000534057617 16.56999969482422 16.75 69600
124 2024-09-30 16.600000381469727 17.0 16.399999618530273 16.520000457763672 125900
125 2024-10-01 16.59000015258789 16.739999771118164 16.299999237060547 16.469999313354492 82500
126 2024-10-02 16.600000381469727 16.8799991607666 16.510000228881836 16.510000228881836 39100
127 2024-10-03 16.579999923706055 16.760000228881836 16.489999771118164 16.649999618530273 61700
128 2024-10-04 16.610000610351562 16.899999618530273 16.479999542236328 16.59000015258789 56300
129 2024-10-07 16.40999984741211 16.700000762939453 16.329999923706055 16.65999984741211 58400
130 2024-10-08 16.829999923706055 16.920000076293945 16.440000534057617 16.530000686645508 54800
131 2024-10-09 17.1299991607666 17.1299991607666 16.549999237060547 16.81999969482422 121200
132 2024-10-10 16.350000381469727 17.350000381469727 16.350000381469727 17.170000076293945 107600
133 2024-10-11 16.3700008392334 17.0 15.949999809265137 16.299999237060547 165800
134 2024-10-14 16.799999237060547 17.030000686645508 16.260000228881836 16.540000915527344 58900
135 2024-10-15 17.639999389648438 18.059999465942383 16.729999542236328 16.729999542236328 311300
136 2024-10-16 17.530000686645508 17.809999465942383 17.239999771118164 17.799999237060547 82100
137 2024-10-17 17.5 17.670000076293945 17.350000381469727 17.600000381469727 165800
138 2024-10-18 17.049999237060547 17.790000915527344 17.049999237060547 17.25 92900
139 2024-10-21 17.350000381469727 17.469999313354492 16.829999923706055 17.469999313354492 62800
140 2024-10-22 16.979999542236328 17.34000015258789 16.610000610351562 17.309999465942383 181800
141 2024-10-23 16.860000610351562 17.450000762939453 16.530000686645508 17.100000381469727 201500
142 2024-10-24 17.209999084472656 17.280000686645508 16.729999542236328 17.040000915527344 34100
143 2024-10-25 17.399999618530273 17.690000534057617 17.040000915527344 17.469999313354492 77200
144 2024-10-28 17.899999618530273 17.93000030517578 17.399999618530273 17.399999618530273 45700
145 2024-10-29 17.799999237060547 18.139999389648438 17.799999237060547 17.90999984741211 80700
146 2024-10-30 18.1200008392334 18.25 17.93000030517578 18.020000457763672 96000
147 2024-10-31 18.3700008392334 18.3700008392334 17.920000076293945 18.110000610351562 240000
148 2024-11-01 17.899999618530273 18.149999618530273 17.670000076293945 18.149999618530273 166200
149 2024-11-04 18.3700008392334 18.3700008392334 17.739999771118164 17.739999771118164 101700
150 2024-11-05 26.450000762939453 26.790000915527344 26.1299991607666 26.399999618530273 9677400
151 2024-11-06 26.5 26.5 25.93000030517578 26.440000534057617 698200
152 2024-11-07 26.549999237060547 26.889999389648438 26.329999923706055 26.329999923706055 458600
153 2024-11-08 26.649999618530273 26.799999237060547 26.450000762939453 26.5 363400
154 2024-11-11 27.299999237060547 27.610000610351562 26.549999237060547 26.600000381469727 781000
155 2024-11-12 27.309999465942383 27.510000228881836 27.100000381469727 27.299999237060547 402500
156 2024-11-13 27.5 27.559999465942383 27.190000534057617 27.360000610351562 190100
157 2024-11-14 27.510000228881836 27.850000381469727 27.110000610351562 27.850000381469727 193300
158 2024-11-18 27.649999618530273 27.799999237060547 27.25 27.59000015258789 387100
159 2024-11-19 27.709999084472656 27.780000686645508 27.479999542236328 27.690000534057617 219100
160 2024-11-21 27.68000030517578 27.920000076293945 27.440000534057617 27.920000076293945 141500
161 2024-11-22 27.75 27.760000228881836 27.43000030517578 27.690000534057617 122900
162 2024-11-25 27.760000228881836 27.770000457763672 27.600000381469727 27.75 162100
163 2024-11-26 27.600000381469727 27.860000610351562 27.31999969482422 27.670000076293945 598500
164 2024-11-27 27.6299991607666 27.690000534057617 27.190000534057617 27.489999771118164 443500
165 2024-11-28 27.770000457763672 27.790000915527344 27.420000076293945 27.59000015258789 209400
166 2024-11-29 28.600000381469727 28.68000030517578 27.479999542236328 27.799999237060547 1486800
167 2024-12-02 28.280000686645508 28.850000381469727 27.8700008392334 28.389999389648438 444900
168 2024-12-03 28.299999237060547 28.790000915527344 28.149999618530273 28.200000762939453 476700
169 2024-12-04 28.489999771118164 28.6200008392334 28.100000381469727 28.100000381469727 260900
170 2024-12-05 28.5 28.770000457763672 28.09000015258789 28.469999313354492 483600
171 2024-12-06 28.530000686645508 29.040000915527344 28.18000030517578 28.270000457763672 126900
172 2024-12-09 28.43000030517578 28.700000762939453 28.3799991607666 28.520000457763672 84900
173 2024-12-10 28.600000381469727 28.8799991607666 28.389999389648438 28.399999618530273 131800
174 2024-12-11 28.799999237060547 28.799999237060547 28.459999084472656 28.729999542236328 157000
175 2024-12-12 28.8700008392334 28.8700008392334 28.5 28.579999923706055 109800
176 2024-12-13 28.700000762939453 28.84000015258789 28.440000534057617 28.84000015258789 242500
177 2024-12-16 28.760000228881836 28.889999389648438 28.530000686645508 28.84000015258789 164900
178 2024-12-17 28.600000381469727 28.780000686645508 28.440000534057617 28.729999542236328 134000
179 2024-12-18 28.360000610351562 28.639999389648438 28.200000762939453 28.639999389648438 229100
180 2024-12-19 28.56999969482422 28.639999389648438 27.90999984741211 28.260000228881836 196100
181 2024-12-20 28.549999237060547 28.700000762939453 28.299999237060547 28.469999313354492 100900
182 2024-12-23 28.309999465942383 28.670000076293945 28.110000610351562 28.489999771118164 209100
183 2024-12-26 28.420000076293945 28.84000015258789 28.239999771118164 28.450000762939453 177900
184 2024-12-27 28.399999618530273 28.520000457763672 28.200000762939453 28.40999984741211 125400
185 2024-12-30 28.600000381469727 28.600000381469727 28.200000762939453 28.290000915527344 290600
186 2025-01-02 28.450000762939453 28.510000228881836 28.190000534057617 28.469999313354492 205500
187 2025-01-03 28.729999542236328 28.899999618530273 28.34000015258789 28.450000762939453 430000
188 2025-01-06 28.450000762939453 28.799999237060547 28.350000381469727 28.799999237060547 396900
189 2025-01-07 28.690000534057617 28.809999465942383 28.280000686645508 28.280000686645508 3809800
190 2025-01-08 28.75 28.799999237060547 28.479999542236328 28.690000534057617 101300
191 2025-01-09 28.700000762939453 28.799999237060547 28.610000610351562 28.610000610351562 152600
192 2025-01-10 28.700000762939453 28.790000915527344 28.649999618530273 28.700000762939453 44700
193 2025-01-13 28.719999313354492 28.809999465942383 28.479999542236328 28.479999542236328 250500
194 2025-01-14 29.09000015258789 29.100000381469727 28.649999618530273 28.790000915527344 227300
195 2025-01-15 29.149999618530273 29.149999618530273 28.899999618530273 29.149999618530273 1774500
196 2025-01-16 29.299999237060547 29.3799991607666 28.899999618530273 28.899999618530273 108300
197 2025-01-17 29.350000381469727 29.350000381469727 29.100000381469727 29.299999237060547 113200
198 2025-01-20 29.3700008392334 29.399999618530273 29.139999389648438 29.3799991607666 307500
199 2025-01-21 29.43000030517578 29.5 29.190000534057617 29.219999313354492 158700
200 2025-01-22 29.420000076293945 29.489999771118164 29.299999237060547 29.440000534057617 235100
201 2025-01-23 29.420000076293945 29.43000030517578 29.299999237060547 29.299999237060547 2175400
202 2025-01-24 29.450000762939453 29.450000762939453 29.299999237060547 29.31999969482422 422000
203 2025-01-27 29.459999084472656 29.68000030517578 29.389999389648438 29.450000762939453 1179200
204 2025-01-28 29.5 29.5 29.3799991607666 29.469999313354492 207000
205 2025-01-29 29.5 29.559999465942383 29.360000610351562 29.5 586900
206 2025-01-30 29.459999084472656 29.729999542236328 29.399999618530273 29.5 238400
207 2025-01-31 29.489999771118164 29.6299991607666 29.399999618530273 29.43000030517578 149800
208 2025-02-03 29.579999923706055 29.59000015258789 29.40999984741211 29.579999923706055 147900
209 2025-02-04 29.559999465942383 29.700000762939453 29.5 29.5 181900
210 2025-02-05 29.729999542236328 29.729999542236328 29.450000762939453 29.559999465942383 75700
211 2025-02-06 29.729999542236328 29.770000457763672 29.549999237060547 29.75 121200
212 2025-02-07 29.850000381469727 29.850000381469727 29.600000381469727 29.729999542236328 138200
213 2025-02-10 29.75 29.829999923706055 29.610000610351562 29.799999237060547 150700
214 2025-02-11 29.799999237060547 29.8799991607666 29.649999618530273 29.799999237060547 154100
215 2025-02-12 29.790000915527344 29.93000030517578 29.59000015258789 29.790000915527344 185700
216 2025-02-13 29.719999313354492 29.84000015258789 29.65999984741211 29.84000015258789 214900
217 2025-02-14 29.690000534057617 29.829999923706055 29.649999618530273 29.719999313354492 212700
218 2025-02-17 29.670000076293945 29.829999923706055 29.610000610351562 29.829999923706055 149600
219 2025-02-18 29.84000015258789 29.84000015258789 29.559999465942383 29.829999923706055 287900
220 2025-02-19 29.809999465942383 29.850000381469727 29.729999542236328 29.829999923706055 166500
221 2025-02-20 29.81999969482422 29.959999084472656 29.540000915527344 29.93000030517578 184500
222 2025-02-21 29.799999237060547 29.8700008392334 29.68000030517578 29.8700008392334 187100
223 2025-02-24 29.799999237060547 29.81999969482422 29.6200008392334 29.799999237060547 326000
224 2025-02-25 29.790000915527344 29.889999389648438 29.709999084472656 29.75 164600
225 2025-02-26 29.75 29.760000228881836 29.690000534057617 29.760000228881836 155600
226 2025-02-27 29.75 29.809999465942383 29.709999084472656 29.75 587300
227 2025-02-28 29.829999923706055 29.829999923706055 29.700000762939453 29.709999084472656 141300
228 2025-03-05 29.719999313354492 29.860000610351562 29.709999084472656 29.709999084472656 149200
229 2025-03-06 29.719999313354492 29.780000686645508 29.639999389648438 29.780000686645508 307000
230 2025-03-07 29.850000381469727 29.8700008392334 29.68000030517578 29.700000762939453 76800
231 2025-03-10 29.799999237060547 29.899999618530273 29.770000457763672 29.770000457763672 114500
232 2025-03-11 29.8700008392334 30.0 29.770000457763672 29.809999465942383 199100
233 2025-03-12 29.850000381469727 29.940000534057617 29.709999084472656 29.93000030517578 247000
234 2025-03-13 29.920000076293945 29.940000534057617 29.760000228881836 29.809999465942383 377900
235 2025-03-14 29.899999618530273 30.040000915527344 29.739999771118164 30.040000915527344 238600
236 2025-03-17 30.0 30.09000015258789 29.899999618530273 30.09000015258789 69100
237 2025-03-18 29.989999771118164 30.020000457763672 29.81999969482422 30.0 197700
238 2025-03-19 30.049999237060547 30.1200008392334 29.969999313354492 29.989999771118164 148700
239 2025-03-20 30.1200008392334 30.149999618530273 30.0 30.0 77800
240 2025-03-21 30.1200008392334 30.200000762939453 30.030000686645508 30.1200008392334 98700
241 2025-03-24 30.1200008392334 30.149999618530273 30.049999237060547 30.110000610351562 265200
242 2025-03-25 30.059999465942383 30.270000457763672 30.049999237060547 30.170000076293945 84100
243 2025-03-26 30.1299991607666 30.200000762939453 30.0 30.059999465942383 389300
244 2025-03-27 30.149999618530273 30.280000686645508 30.059999465942383 30.06999969482422 214700
245 2025-03-28 30.170000076293945 30.200000762939453 30.030000686645508 30.09000015258789 266100
246 2025-03-31 30.299999237060547 31.860000610351562 30.079999923706055 30.110000610351562 476500
247 2025-04-01 30.299999237060547 30.3799991607666 30.219999313354492 30.219999313354492 152900
248 2025-04-02 30.239999771118164 30.299999237060547 30.149999618530273 30.260000228881836 263200
249 2025-04-03 30.350000381469727 30.43000030517578 30.190000534057617 30.190000534057617 110900
250 2025-04-04 30.34000015258789 30.3799991607666 30.270000457763672 30.290000915527344 929000
251 2025-04-07 30.329999923706055 30.420000076293945 30.25 30.299999237060547 130500
252 2025-04-08 30.329999923706055 30.440000534057617 30.280000686645508 30.280000686645508 238500
253 2025-04-09 30.350000381469727 30.450000762939453 30.299999237060547 30.389999389648438 198300
254 2025-04-10 30.389999389648438 30.420000076293945 30.31999969482422 30.31999969482422 102500
255 2025-04-11 30.469999313354492 30.489999771118164 30.34000015258789 30.34000015258789 308900