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/JFEN3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,JFEN3.SA,JFEN3.SA,JFEN3.SA,JFEN3.SA,JFEN3.SA
Date,,,,,
2024-04-11,36.20000076293945,38.79999923706055,36.20000076293945,37.400001525878906,3615
2024-04-12,36.0,37.599998474121094,35.79999923706055,36.79999923706055,1585
2024-04-15,35.79999923706055,37.0,35.400001525878906,36.20000076293945,615
2024-04-16,33.20000076293945,36.400001525878906,33.20000076293945,35.79999923706055,2050
2024-04-17,33.0,36.0,32.599998474121094,36.0,2175
2024-04-18,33.400001525878906,34.79999923706055,32.20000076293945,34.599998474121094,1595
2024-04-19,33.0,33.400001525878906,31.799999237060547,32.400001525878906,4270
2024-04-22,32.400001525878906,33.20000076293945,31.399999618530273,31.600000381469727,3230
2024-04-23,31.600000381469727,33.0,31.0,32.599998474121094,3000
2024-04-24,30.399999618530273,33.0,30.399999618530273,32.79999923706055,2025
2024-04-25,29.600000381469727,31.0,29.200000762939453,30.0,2605
2024-04-26,30.600000381469727,31.600000381469727,29.799999237060547,30.0,1005
2024-04-29,30.200000762939453,31.600000381469727,29.799999237060547,31.600000381469727,745
2024-04-30,30.200000762939453,31.0,30.0,30.799999237060547,795
2024-05-02,30.600000381469727,32.599998474121094,29.600000381469727,31.799999237060547,1880
2024-05-03,30.600000381469727,31.799999237060547,30.399999618530273,31.0,1345
2024-05-06,30.200000762939453,31.600000381469727,30.0,31.0,1410
2024-05-07,30.0,31.399999618530273,30.0,31.200000762939453,515
2024-05-08,30.399999618530273,30.799999237060547,30.200000762939453,30.799999237060547,295
2024-05-09,30.200000762939453,30.799999237060547,30.0,30.799999237060547,450
2024-05-10,29.399999618530273,31.200000762939453,29.399999618530273,30.0,625
2024-05-13,29.200000762939453,31.799999237060547,29.200000762939453,30.399999618530273,1100
2024-05-14,29.399999618530273,30.600000381469727,28.799999237060547,30.0,2275
2024-05-15,28.200000762939453,30.0,28.0,29.200000762939453,2545
2024-05-16,27.399999618530273,29.799999237060547,27.399999618530273,28.200000762939453,3970
2024-05-17,26.799999237060547,28.799999237060547,26.799999237060547,27.399999618530273,1705
2024-05-20,27.600000381469727,28.0,26.799999237060547,27.0,1675
2024-05-21,28.799999237060547,29.799999237060547,27.0,27.200000762939453,3710
2024-05-22,29.0,33.400001525878906,28.799999237060547,28.799999237060547,13160
2024-05-23,29.600000381469727,32.20000076293945,29.399999618530273,29.799999237060547,5975
2024-05-24,28.600000381469727,31.200000762939453,28.0,29.799999237060547,3925
2024-05-27,27.799999237060547,30.399999618530273,27.799999237060547,28.399999618530273,2220
2024-05-28,28.200000762939453,29.0,27.399999618530273,28.600000381469727,2505
2024-05-29,26.600000381469727,28.799999237060547,26.600000381469727,27.799999237060547,1360
2024-05-31,26.600000381469727,27.600000381469727,26.200000762939453,26.799999237060547,1000
2024-06-03,27.0,27.600000381469727,26.600000381469727,26.600000381469727,1160
2024-06-04,26.200000762939453,28.0,26.200000762939453,27.0,1220
2024-06-05,26.200000762939453,27.200000762939453,26.200000762939453,27.0,835
2024-06-06,26.200000762939453,27.399999618530273,26.200000762939453,26.399999618530273,810
2024-06-07,26.200000762939453,27.200000762939453,26.200000762939453,26.399999618530273,985
2024-06-10,26.399999618530273,27.399999618530273,26.399999618530273,26.399999618530273,775
2024-06-11,23.600000381469727,28.200000762939453,23.200000762939453,27.0,19850
2024-06-12,23.0,24.399999618530273,22.600000381469727,24.0,4675
2024-06-13,22.399999618530273,24.0,22.399999618530273,23.799999237060547,3160
2024-06-14,22.0,23.200000762939453,21.799999237060547,23.200000762939453,1050
2024-06-17,20.399999618530273,23.0,20.0,22.600000381469727,1970
2024-06-18,19.799999237060547,21.399999618530273,19.399999618530273,21.0,3225
2024-06-19,21.600000381469727,23.399999618530273,19.399999618530273,20.0,9960
2024-06-20,22.0,23.799999237060547,21.0,21.799999237060547,3500
2024-06-21,18.0,21.399999618530273,18.0,21.399999618530273,11690
2024-06-24,16.200000762939453,18.799999237060547,15.800000190734863,18.200000762939453,13875
2024-06-25,12.0,16.399999618530273,12.0,16.399999618530273,75895
2024-06-26,10.600000381469727,12.199999809265137,10.199999809265137,12.199999809265137,44325
2024-06-27,10.600000381469727,11.399999618530273,9.800000190734863,10.600000381469727,21340
2024-06-28,10.399999618530273,11.0,10.0,10.600000381469727,25385
2024-07-01,10.199999809265137,10.399999618530273,9.800000190734863,10.199999809265137,13185
2024-07-02,9.199999809265137,10.199999809265137,9.199999809265137,10.0,14820
2024-07-03,8.800000190734863,9.600000381469727,8.800000190734863,9.199999809265137,28145
2024-07-04,8.0,9.0,7.599999904632568,8.800000190734863,57930
2024-07-05,7.199999809265137,8.0,7.0,8.0,45550
2024-07-08,7.199999809265137,7.800000190734863,6.800000190734863,7.199999809265137,76215
2024-07-09,7.0,7.400000095367432,6.800000190734863,7.400000095367432,52160
2024-07-10,7.0,7.599999904632568,6.800000190734863,7.0,88470
2024-07-11,6.599999904632568,8.0,6.400000095367432,7.199999809265137,236315
2024-07-12,6.400000095367432,7.199999809265137,6.199999809265137,6.800000190734863,141905
2024-07-15,5.800000190734863,6.599999904632568,5.599999904632568,6.599999904632568,117330
2024-07-16,5.199999809265137,6.0,5.199999809265137,5.800000190734863,108615
2024-07-17,4.599999904632568,5.400000095367432,4.400000095367432,5.400000095367432,185940
2024-07-18,4.0,4.599999904632568,3.799999952316284,4.400000095367432,254355
2024-07-19,3.5999999046325684,4.400000095367432,3.4000000953674316,4.0,261420
2024-07-22,6.400000095367432,6.599999904632568,3.4000000953674316,3.5999999046325684,1867280
2024-07-23,6.800000190734863,8.199999809265137,6.599999904632568,7.0,1480580
2024-07-24,8.600000381469727,8.800000190734863,5.800000190734863,7.199999809265137,1104740
2024-07-25,7.400000095367432,9.600000381469727,7.400000095367432,8.199999809265137,699060
2024-07-26,7.400000095367432,8.0,6.599999904632568,7.400000095367432,480295
2024-07-29,6.800000190734863,8.0,6.800000190734863,7.800000190734863,182265
2024-07-30,7.0,8.199999809265137,6.0,6.599999904632568,1092555
2024-07-31,7.0,7.800000190734863,6.599999904632568,7.199999809265137,572555
2024-08-01,6.599999904632568,7.199999809265137,6.599999904632568,7.0,242315
2024-08-02,6.800000190734863,7.400000095367432,6.599999904632568,6.599999904632568,314920
2024-08-05,6.599999904632568,7.199999809265137,5.800000190734863,6.400000095367432,357285
2024-08-06,6.599999904632568,7.599999904632568,6.599999904632568,6.599999904632568,587760
2024-08-07,6.599999904632568,7.0,6.400000095367432,6.800000190734863,190930
2024-08-08,6.400000095367432,6.800000190734863,6.199999809265137,6.599999904632568,83190
2024-08-09,6.199999809265137,6.599999904632568,6.0,6.400000095367432,82670
2024-08-12,6.0,6.599999904632568,6.0,6.400000095367432,146645
2024-08-13,5.800000190734863,6.400000095367432,5.599999904632568,6.0,117175
2024-08-14,5.0,6.0,5.0,5.800000190734863,220230
2024-08-15,5.0,5.599999904632568,4.599999904632568,5.0,248220
2024-08-16,4.599999904632568,5.199999809265137,4.599999904632568,5.0,50740
2024-08-19,4.400000095367432,5.0,4.199999809265137,4.800000190734863,100190
2024-08-20,4.800000190734863,5.400000095367432,4.199999809265137,4.400000095367432,332645
2024-08-21,4.800000190734863,5.199999809265137,4.599999904632568,4.800000190734863,70755
2024-08-22,4.800000190734863,5.400000095367432,4.800000190734863,5.0,112550
2024-08-23,4.800000190734863,5.0,4.599999904632568,4.800000190734863,32500
2024-08-26,4.599999904632568,4.800000190734863,4.599999904632568,4.800000190734863,9485
2024-08-27,4.599999904632568,4.800000190734863,4.400000095367432,4.599999904632568,49115
2024-08-28,4.400000095367432,4.599999904632568,4.400000095367432,4.599999904632568,70095
2024-08-29,4.400000095367432,4.599999904632568,4.199999809265137,4.599999904632568,27780
2024-08-30,4.199999809265137,4.400000095367432,4.0,4.400000095367432,52900
2024-09-02,4.199999809265137,4.400000095367432,4.199999809265137,4.400000095367432,24640
2024-09-03,4.0,4.400000095367432,4.0,4.199999809265137,23475
2024-09-04,4.0,4.199999809265137,4.0,4.0,37815
2024-09-05,3.799999952316284,4.199999809265137,3.799999952316284,4.0,47675
2024-09-06,4.0,4.400000095367432,3.5999999046325684,3.799999952316284,161805
2024-09-09,4.599999904632568,5.0,4.0,4.0,304100
2024-09-10,4.599999904632568,5.199999809265137,4.599999904632568,4.800000190734863,269740
2024-09-11,4.599999904632568,4.800000190734863,4.400000095367432,4.599999904632568,77745
2024-09-12,4.599999904632568,4.800000190734863,4.199999809265137,4.599999904632568,62960
2024-09-13,5.599999904632568,5.599999904632568,4.599999904632568,4.599999904632568,305415
2024-09-16,7.800000190734863,8.600000381469727,5.800000190734863,6.0,658240
2024-09-17,6.400000095367432,9.399999618530273,6.199999809265137,8.600000381469727,1093835
2024-09-18,6.0,7.199999809265137,5.800000190734863,6.199999809265137,422330
2024-09-19,6.0,7.800000190734863,6.0,6.0,628030
2024-09-20,6.0,6.599999904632568,5.199999809265137,6.400000095367432,287820
2024-09-23,5.400000095367432,6.599999904632568,5.199999809265137,6.199999809265137,294415
2024-09-24,5.599999904632568,5.800000190734863,5.199999809265137,5.599999904632568,135035
2024-09-25,5.400000095367432,5.800000190734863,5.199999809265137,5.599999904632568,111310
2024-09-26,5.199999809265137,5.800000190734863,5.0,5.599999904632568,103165
2024-09-27,5.800000190734863,6.0,5.0,5.199999809265137,213865
2024-09-30,6.0,6.599999904632568,5.599999904632568,5.800000190734863,300995
2024-10-01,6.0,6.800000190734863,5.800000190734863,6.199999809265137,331165
2024-10-02,6.0,6.599999904632568,5.800000190734863,6.199999809265137,128270
2024-10-03,5.599999904632568,6.0,5.400000095367432,6.0,152895
2024-10-04,5.400000095367432,5.599999904632568,5.199999809265137,5.400000095367432,70520
2024-10-07,5.400000095367432,5.800000190734863,5.400000095367432,5.400000095367432,67855
2024-10-08,5.199999809265137,5.400000095367432,5.199999809265137,5.199999809265137,71450
2024-10-09,5.400000095367432,5.400000095367432,5.0,5.199999809265137,60300
2024-10-10,5.199999809265137,5.400000095367432,5.0,5.199999809265137,42805
2024-10-11,5.199999809265137,5.400000095367432,5.0,5.199999809265137,20185
2024-10-14,5.199999809265137,5.400000095367432,5.0,5.199999809265137,24105
2024-10-15,5.0,5.199999809265137,4.800000190734863,5.199999809265137,46095
2024-10-16,5.800000190734863,5.800000190734863,4.800000190734863,5.0,137980
2024-10-17,5.800000190734863,6.400000095367432,5.599999904632568,6.0,199995
2024-10-18,5.599999904632568,6.199999809265137,5.599999904632568,5.800000190734863,121425
2024-10-21,5.599999904632568,6.0,5.400000095367432,5.599999904632568,52725
2024-10-22,5.599999904632568,5.599999904632568,5.400000095367432,5.599999904632568,15545
2024-10-23,5.400000095367432,5.599999904632568,5.199999809265137,5.400000095367432,31130
2024-10-24,5.199999809265137,5.400000095367432,5.0,5.400000095367432,43225
2024-10-25,5.400000095367432,5.400000095367432,5.0,5.199999809265137,15490
2024-10-28,5.400000095367432,5.599999904632568,5.199999809265137,5.400000095367432,58295
2024-10-29,5.400000095367432,5.800000190734863,5.400000095367432,5.599999904632568,22565
2024-10-30,5.400000095367432,5.599999904632568,5.400000095367432,5.400000095367432,12015
2024-10-31,5.199999809265137,5.599999904632568,5.0,5.400000095367432,49050
2024-11-01,5.0,5.400000095367432,4.800000190734863,5.199999809265137,109835
2024-11-04,4.800000190734863,5.400000095367432,4.800000190734863,5.0,120720
2024-11-05,4.599999904632568,5.0,4.599999904632568,5.0,42335
2024-11-06,4.599999904632568,4.800000190734863,4.199999809265137,4.599999904632568,78485
2024-11-07,4.599999904632568,5.0,4.599999904632568,4.800000190734863,61640
2024-11-08,4.400000095367432,4.599999904632568,4.199999809265137,4.599999904632568,39980
2024-11-11,4.599999904632568,4.599999904632568,4.199999809265137,4.400000095367432,16935
2024-11-12,4.199999809265137,4.599999904632568,4.199999809265137,4.400000095367432,18425
2024-11-13,4.0,4.400000095367432,4.0,4.199999809265137,30310
2024-11-14,4.199999809265137,4.400000095367432,4.0,4.199999809265137,40505
2024-11-18,4.400000095367432,4.400000095367432,4.0,4.199999809265137,18445
2024-11-19,4.199999809265137,4.400000095367432,4.0,4.400000095367432,15340
2024-11-21,4.0,4.400000095367432,4.0,4.199999809265137,11460
2024-11-22,4.0,4.980000019073486,3.799999952316284,3.799999952316284,335500
2024-11-25,3.8299999237060547,4.090000152587891,3.7200000286102295,4.039999961853027,84900
2024-11-26,3.700000047683716,3.950000047683716,3.640000104904175,3.75,62200
2024-11-27,3.6600000858306885,3.9000000953674316,3.6500000953674316,3.6700000762939453,31400
2024-11-28,3.4100000858306885,3.8499999046325684,3.4100000858306885,3.8499999046325684,33800
2024-11-29,3.180000066757202,3.509999990463257,3.1700000762939453,3.430000066757202,30800
2024-12-02,2.950000047683716,3.1600000858306885,2.680000066757202,3.0199999809265137,105200
2024-12-03,2.809999942779541,2.950000047683716,2.740000009536743,2.950000047683716,78700
2024-12-04,2.819999933242798,2.9200000762939453,2.7799999713897705,2.809999942779541,18500
2024-12-05,3.6500000953674316,4.110000133514404,2.8499999046325684,2.8499999046325684,462200
2024-12-06,3.1600000858306885,3.9000000953674316,3.109999895095825,3.6500000953674316,154200
2024-12-09,3.0899999141693115,3.2899999618530273,3.009999990463257,3.0999999046325684,62000
2024-12-10,3.240000009536743,3.5999999046325684,3.109999895095825,3.109999895095825,175200
2024-12-11,3.109999895095825,3.2300000190734863,3.0199999809265137,3.1500000953674316,74800
2024-12-12,3.25,3.5,3.0999999046325684,3.1700000762939453,119300
2024-12-13,3.059999942779541,3.2699999809265137,3.059999942779541,3.1600000858306885,28000
2024-12-16,2.930000066757202,3.059999942779541,2.869999885559082,3.059999942779541,37000
2024-12-17,2.8299999237060547,2.890000104904175,2.759999990463257,2.890000104904175,27200
2024-12-18,2.450000047683716,2.819999933242798,2.450000047683716,2.819999933242798,59200
2024-12-19,2.5199999809265137,2.559999942779541,2.450000047683716,2.5,8200
2024-12-20,2.549999952316284,2.5799999237060547,2.5,2.509999990463257,7700
2024-12-23,2.380000114440918,2.75,2.359999895095825,2.5199999809265137,37200
2024-12-26,2.3399999141693115,2.5,2.299999952316284,2.490000009536743,11600
2024-12-27,2.359999895095825,2.5,2.299999952316284,2.319999933242798,20200
2024-12-30,2.2799999713897705,2.390000104904175,2.259999990463257,2.359999895095825,17400
2025-01-02,2.2899999618530273,2.4200000762939453,2.2699999809265137,2.390000104904175,17700
2025-01-03,2.7100000381469727,3.2799999713897705,2.319999933242798,2.319999933242798,305100
2025-01-06,2.6500000953674316,3.140000104904175,2.640000104904175,2.6600000858306885,206200
2025-01-07,2.680000066757202,2.75,2.630000114440918,2.75,91400
2025-01-08,2.640000104904175,2.740000009536743,2.640000104904175,2.680000066757202,42400
2025-01-09,2.619999885559082,2.680000066757202,2.5399999618530273,2.569999933242798,17800
2025-01-10,2.5899999141693115,2.7200000286102295,2.569999933242798,2.619999885559082,16000
2025-01-13,2.5299999713897705,2.700000047683716,2.5299999713897705,2.609999895095825,23500
2025-01-14,2.5899999141693115,2.680000066757202,2.5299999713897705,2.559999942779541,28100
2025-01-15,2.609999895095825,2.640000104904175,2.5199999809265137,2.5899999141693115,22200
2025-01-16,2.4700000286102295,2.609999895095825,2.4700000286102295,2.609999895095825,22900
2025-01-17,2.4800000190734863,2.5299999713897705,2.4700000286102295,2.4800000190734863,16800
2025-01-20,2.440000057220459,2.5,2.440000057220459,2.440000057220459,15600
2025-01-21,2.4600000381469727,2.5,2.430000066757202,2.430000066757202,15700
2025-01-22,2.490000009536743,2.490000009536743,2.4600000381469727,2.4600000381469727,5400
2025-01-23,2.450000047683716,2.569999933242798,2.450000047683716,2.4700000286102295,26400
2025-01-24,2.450000047683716,2.559999942779541,2.450000047683716,2.559999942779541,10300
2025-01-27,2.390000104904175,2.4800000190734863,2.3399999141693115,2.450000047683716,19800
2025-01-28,2.369999885559082,2.4700000286102295,2.369999885559082,2.369999885559082,25000
2025-01-29,2.369999885559082,2.4200000762939453,2.369999885559082,2.380000114440918,13800
2025-01-30,2.4200000762939453,2.450000047683716,2.3499999046325684,2.359999895095825,18500
2025-01-31,2.4100000858306885,2.450000047683716,2.4000000953674316,2.4000000953674316,5900
2025-02-03,2.4000000953674316,2.430000066757202,2.380000114440918,2.380000114440918,7300
2025-02-04,2.4100000858306885,2.430000066757202,2.4100000858306885,2.4100000858306885,10100
2025-02-05,2.369999885559082,2.4000000953674316,2.359999895095825,2.4000000953674316,9000
2025-02-06,2.380000114440918,2.4000000953674316,2.3499999046325684,2.3499999046325684,2500
2025-02-07,2.299999952316284,2.359999895095825,2.2699999809265137,2.359999895095825,10200
2025-02-10,2.25,2.4100000858306885,2.25,2.4000000953674316,6000
2025-02-11,2.25,2.4000000953674316,2.25,2.4000000953674316,30200
2025-02-12,2.2699999809265137,2.309999942779541,2.25,2.309999942779541,4600
2025-02-13,2.25,2.299999952316284,2.25,2.2899999618530273,1700
2025-02-14,2.2699999809265137,2.2699999809265137,2.140000104904175,2.25,26800
2025-02-17,2.2300000190734863,2.2699999809265137,2.200000047683716,2.200000047683716,6600
2025-02-18,2.200000047683716,2.2100000381469727,2.190000057220459,2.2100000381469727,7700
2025-02-19,2.509999990463257,2.7200000286102295,2.1600000858306885,2.180000066757202,224800
2025-02-20,2.4000000953674316,2.549999952316284,2.390000104904175,2.549999952316284,45600
2025-02-21,2.4000000953674316,2.440000057220459,2.4000000953674316,2.430000066757202,1600
2025-02-24,2.3499999046325684,2.549999952316284,2.3399999141693115,2.3399999141693115,8100
2025-02-25,2.2100000381469727,2.3299999237060547,2.2100000381469727,2.240000009536743,27800
2025-02-26,2.2799999713897705,2.4700000286102295,2.240000009536743,2.240000009536743,39200
2025-02-27,2.5299999713897705,2.5399999618530273,2.2799999713897705,2.309999942779541,13100
2025-02-28,2.4000000953674316,2.5199999809265137,2.309999942779541,2.380000114440918,9500
2025-03-05,2.3299999237060547,2.450000047683716,2.2799999713897705,2.430000066757202,2700
2025-03-06,2.490000009536743,2.490000009536743,2.299999952316284,2.299999952316284,14500
2025-03-07,3.0899999141693115,3.0899999141693115,2.490000009536743,2.490000009536743,130500
2025-03-10,3.049999952316284,3.190000057220459,2.7799999713897705,2.9000000953674316,33000
2025-03-11,3.0199999809265137,3.049999952316284,2.6500000953674316,2.869999885559082,71500
2025-03-12,2.809999942779541,3.049999952316284,2.759999990463257,2.7899999618530273,31500
2025-03-13,2.5999999046325684,2.890000104904175,2.5999999046325684,2.799999952316284,36700
2025-03-14,2.6500000953674316,2.9600000381469727,2.5999999046325684,2.809999942779541,28100
2025-03-17,2.6700000762939453,2.740000009536743,2.5999999046325684,2.6600000858306885,12600
2025-03-18,2.609999895095825,2.690000057220459,2.5999999046325684,2.690000057220459,16200
2025-03-19,2.5199999809265137,2.7300000190734863,2.5199999809265137,2.7200000286102295,120500
2025-03-20,2.4000000953674316,2.5899999141693115,2.4000000953674316,2.5399999618530273,75900
2025-03-21,2.3499999046325684,2.5299999713897705,2.3499999046325684,2.4000000953674316,72600
2025-03-24,2.3499999046325684,2.450000047683716,2.299999952316284,2.4200000762939453,55700
2025-03-25,2.430000066757202,2.559999942779541,2.390000104904175,2.390000104904175,92400
2025-03-26,2.4000000953674316,2.5199999809265137,2.3399999141693115,2.5,22800
2025-03-27,2.430000066757202,2.430000066757202,2.369999885559082,2.4000000953674316,5100
2025-03-28,2.359999895095825,2.440000057220459,2.359999895095825,2.440000057220459,21400
2025-03-31,2.359999895095825,2.4200000762939453,2.359999895095825,2.369999885559082,10300
2025-04-01,2.380000114440918,2.559999942779541,2.3499999046325684,2.3499999046325684,57000
2025-04-02,2.359999895095825,2.4700000286102295,2.3499999046325684,2.369999885559082,46800
2025-04-03,2.359999895095825,2.450000047683716,2.3499999046325684,2.390000104904175,23000
2025-04-04,2.319999933242798,2.390000104904175,2.319999933242798,2.369999885559082,8100
2025-04-07,2.319999933242798,2.4000000953674316,2.319999933242798,2.4000000953674316,6400
2025-04-08,2.309999942779541,2.359999895095825,2.309999942779541,2.3299999237060547,18400
2025-04-09,2.319999933242798,2.319999933242798,2.309999942779541,2.309999942779541,2300
2025-04-10,2.309999942779541,2.369999885559082,2.309999942779541,2.319999933242798,9300
2025-04-11,2.369999885559082,2.4000000953674316,2.309999942779541,2.309999942779541,8800
1 Price Close High Low Open Volume
2 Ticker JFEN3.SA JFEN3.SA JFEN3.SA JFEN3.SA JFEN3.SA
3 Date
4 2024-04-11 36.20000076293945 38.79999923706055 36.20000076293945 37.400001525878906 3615
5 2024-04-12 36.0 37.599998474121094 35.79999923706055 36.79999923706055 1585
6 2024-04-15 35.79999923706055 37.0 35.400001525878906 36.20000076293945 615
7 2024-04-16 33.20000076293945 36.400001525878906 33.20000076293945 35.79999923706055 2050
8 2024-04-17 33.0 36.0 32.599998474121094 36.0 2175
9 2024-04-18 33.400001525878906 34.79999923706055 32.20000076293945 34.599998474121094 1595
10 2024-04-19 33.0 33.400001525878906 31.799999237060547 32.400001525878906 4270
11 2024-04-22 32.400001525878906 33.20000076293945 31.399999618530273 31.600000381469727 3230
12 2024-04-23 31.600000381469727 33.0 31.0 32.599998474121094 3000
13 2024-04-24 30.399999618530273 33.0 30.399999618530273 32.79999923706055 2025
14 2024-04-25 29.600000381469727 31.0 29.200000762939453 30.0 2605
15 2024-04-26 30.600000381469727 31.600000381469727 29.799999237060547 30.0 1005
16 2024-04-29 30.200000762939453 31.600000381469727 29.799999237060547 31.600000381469727 745
17 2024-04-30 30.200000762939453 31.0 30.0 30.799999237060547 795
18 2024-05-02 30.600000381469727 32.599998474121094 29.600000381469727 31.799999237060547 1880
19 2024-05-03 30.600000381469727 31.799999237060547 30.399999618530273 31.0 1345
20 2024-05-06 30.200000762939453 31.600000381469727 30.0 31.0 1410
21 2024-05-07 30.0 31.399999618530273 30.0 31.200000762939453 515
22 2024-05-08 30.399999618530273 30.799999237060547 30.200000762939453 30.799999237060547 295
23 2024-05-09 30.200000762939453 30.799999237060547 30.0 30.799999237060547 450
24 2024-05-10 29.399999618530273 31.200000762939453 29.399999618530273 30.0 625
25 2024-05-13 29.200000762939453 31.799999237060547 29.200000762939453 30.399999618530273 1100
26 2024-05-14 29.399999618530273 30.600000381469727 28.799999237060547 30.0 2275
27 2024-05-15 28.200000762939453 30.0 28.0 29.200000762939453 2545
28 2024-05-16 27.399999618530273 29.799999237060547 27.399999618530273 28.200000762939453 3970
29 2024-05-17 26.799999237060547 28.799999237060547 26.799999237060547 27.399999618530273 1705
30 2024-05-20 27.600000381469727 28.0 26.799999237060547 27.0 1675
31 2024-05-21 28.799999237060547 29.799999237060547 27.0 27.200000762939453 3710
32 2024-05-22 29.0 33.400001525878906 28.799999237060547 28.799999237060547 13160
33 2024-05-23 29.600000381469727 32.20000076293945 29.399999618530273 29.799999237060547 5975
34 2024-05-24 28.600000381469727 31.200000762939453 28.0 29.799999237060547 3925
35 2024-05-27 27.799999237060547 30.399999618530273 27.799999237060547 28.399999618530273 2220
36 2024-05-28 28.200000762939453 29.0 27.399999618530273 28.600000381469727 2505
37 2024-05-29 26.600000381469727 28.799999237060547 26.600000381469727 27.799999237060547 1360
38 2024-05-31 26.600000381469727 27.600000381469727 26.200000762939453 26.799999237060547 1000
39 2024-06-03 27.0 27.600000381469727 26.600000381469727 26.600000381469727 1160
40 2024-06-04 26.200000762939453 28.0 26.200000762939453 27.0 1220
41 2024-06-05 26.200000762939453 27.200000762939453 26.200000762939453 27.0 835
42 2024-06-06 26.200000762939453 27.399999618530273 26.200000762939453 26.399999618530273 810
43 2024-06-07 26.200000762939453 27.200000762939453 26.200000762939453 26.399999618530273 985
44 2024-06-10 26.399999618530273 27.399999618530273 26.399999618530273 26.399999618530273 775
45 2024-06-11 23.600000381469727 28.200000762939453 23.200000762939453 27.0 19850
46 2024-06-12 23.0 24.399999618530273 22.600000381469727 24.0 4675
47 2024-06-13 22.399999618530273 24.0 22.399999618530273 23.799999237060547 3160
48 2024-06-14 22.0 23.200000762939453 21.799999237060547 23.200000762939453 1050
49 2024-06-17 20.399999618530273 23.0 20.0 22.600000381469727 1970
50 2024-06-18 19.799999237060547 21.399999618530273 19.399999618530273 21.0 3225
51 2024-06-19 21.600000381469727 23.399999618530273 19.399999618530273 20.0 9960
52 2024-06-20 22.0 23.799999237060547 21.0 21.799999237060547 3500
53 2024-06-21 18.0 21.399999618530273 18.0 21.399999618530273 11690
54 2024-06-24 16.200000762939453 18.799999237060547 15.800000190734863 18.200000762939453 13875
55 2024-06-25 12.0 16.399999618530273 12.0 16.399999618530273 75895
56 2024-06-26 10.600000381469727 12.199999809265137 10.199999809265137 12.199999809265137 44325
57 2024-06-27 10.600000381469727 11.399999618530273 9.800000190734863 10.600000381469727 21340
58 2024-06-28 10.399999618530273 11.0 10.0 10.600000381469727 25385
59 2024-07-01 10.199999809265137 10.399999618530273 9.800000190734863 10.199999809265137 13185
60 2024-07-02 9.199999809265137 10.199999809265137 9.199999809265137 10.0 14820
61 2024-07-03 8.800000190734863 9.600000381469727 8.800000190734863 9.199999809265137 28145
62 2024-07-04 8.0 9.0 7.599999904632568 8.800000190734863 57930
63 2024-07-05 7.199999809265137 8.0 7.0 8.0 45550
64 2024-07-08 7.199999809265137 7.800000190734863 6.800000190734863 7.199999809265137 76215
65 2024-07-09 7.0 7.400000095367432 6.800000190734863 7.400000095367432 52160
66 2024-07-10 7.0 7.599999904632568 6.800000190734863 7.0 88470
67 2024-07-11 6.599999904632568 8.0 6.400000095367432 7.199999809265137 236315
68 2024-07-12 6.400000095367432 7.199999809265137 6.199999809265137 6.800000190734863 141905
69 2024-07-15 5.800000190734863 6.599999904632568 5.599999904632568 6.599999904632568 117330
70 2024-07-16 5.199999809265137 6.0 5.199999809265137 5.800000190734863 108615
71 2024-07-17 4.599999904632568 5.400000095367432 4.400000095367432 5.400000095367432 185940
72 2024-07-18 4.0 4.599999904632568 3.799999952316284 4.400000095367432 254355
73 2024-07-19 3.5999999046325684 4.400000095367432 3.4000000953674316 4.0 261420
74 2024-07-22 6.400000095367432 6.599999904632568 3.4000000953674316 3.5999999046325684 1867280
75 2024-07-23 6.800000190734863 8.199999809265137 6.599999904632568 7.0 1480580
76 2024-07-24 8.600000381469727 8.800000190734863 5.800000190734863 7.199999809265137 1104740
77 2024-07-25 7.400000095367432 9.600000381469727 7.400000095367432 8.199999809265137 699060
78 2024-07-26 7.400000095367432 8.0 6.599999904632568 7.400000095367432 480295
79 2024-07-29 6.800000190734863 8.0 6.800000190734863 7.800000190734863 182265
80 2024-07-30 7.0 8.199999809265137 6.0 6.599999904632568 1092555
81 2024-07-31 7.0 7.800000190734863 6.599999904632568 7.199999809265137 572555
82 2024-08-01 6.599999904632568 7.199999809265137 6.599999904632568 7.0 242315
83 2024-08-02 6.800000190734863 7.400000095367432 6.599999904632568 6.599999904632568 314920
84 2024-08-05 6.599999904632568 7.199999809265137 5.800000190734863 6.400000095367432 357285
85 2024-08-06 6.599999904632568 7.599999904632568 6.599999904632568 6.599999904632568 587760
86 2024-08-07 6.599999904632568 7.0 6.400000095367432 6.800000190734863 190930
87 2024-08-08 6.400000095367432 6.800000190734863 6.199999809265137 6.599999904632568 83190
88 2024-08-09 6.199999809265137 6.599999904632568 6.0 6.400000095367432 82670
89 2024-08-12 6.0 6.599999904632568 6.0 6.400000095367432 146645
90 2024-08-13 5.800000190734863 6.400000095367432 5.599999904632568 6.0 117175
91 2024-08-14 5.0 6.0 5.0 5.800000190734863 220230
92 2024-08-15 5.0 5.599999904632568 4.599999904632568 5.0 248220
93 2024-08-16 4.599999904632568 5.199999809265137 4.599999904632568 5.0 50740
94 2024-08-19 4.400000095367432 5.0 4.199999809265137 4.800000190734863 100190
95 2024-08-20 4.800000190734863 5.400000095367432 4.199999809265137 4.400000095367432 332645
96 2024-08-21 4.800000190734863 5.199999809265137 4.599999904632568 4.800000190734863 70755
97 2024-08-22 4.800000190734863 5.400000095367432 4.800000190734863 5.0 112550
98 2024-08-23 4.800000190734863 5.0 4.599999904632568 4.800000190734863 32500
99 2024-08-26 4.599999904632568 4.800000190734863 4.599999904632568 4.800000190734863 9485
100 2024-08-27 4.599999904632568 4.800000190734863 4.400000095367432 4.599999904632568 49115
101 2024-08-28 4.400000095367432 4.599999904632568 4.400000095367432 4.599999904632568 70095
102 2024-08-29 4.400000095367432 4.599999904632568 4.199999809265137 4.599999904632568 27780
103 2024-08-30 4.199999809265137 4.400000095367432 4.0 4.400000095367432 52900
104 2024-09-02 4.199999809265137 4.400000095367432 4.199999809265137 4.400000095367432 24640
105 2024-09-03 4.0 4.400000095367432 4.0 4.199999809265137 23475
106 2024-09-04 4.0 4.199999809265137 4.0 4.0 37815
107 2024-09-05 3.799999952316284 4.199999809265137 3.799999952316284 4.0 47675
108 2024-09-06 4.0 4.400000095367432 3.5999999046325684 3.799999952316284 161805
109 2024-09-09 4.599999904632568 5.0 4.0 4.0 304100
110 2024-09-10 4.599999904632568 5.199999809265137 4.599999904632568 4.800000190734863 269740
111 2024-09-11 4.599999904632568 4.800000190734863 4.400000095367432 4.599999904632568 77745
112 2024-09-12 4.599999904632568 4.800000190734863 4.199999809265137 4.599999904632568 62960
113 2024-09-13 5.599999904632568 5.599999904632568 4.599999904632568 4.599999904632568 305415
114 2024-09-16 7.800000190734863 8.600000381469727 5.800000190734863 6.0 658240
115 2024-09-17 6.400000095367432 9.399999618530273 6.199999809265137 8.600000381469727 1093835
116 2024-09-18 6.0 7.199999809265137 5.800000190734863 6.199999809265137 422330
117 2024-09-19 6.0 7.800000190734863 6.0 6.0 628030
118 2024-09-20 6.0 6.599999904632568 5.199999809265137 6.400000095367432 287820
119 2024-09-23 5.400000095367432 6.599999904632568 5.199999809265137 6.199999809265137 294415
120 2024-09-24 5.599999904632568 5.800000190734863 5.199999809265137 5.599999904632568 135035
121 2024-09-25 5.400000095367432 5.800000190734863 5.199999809265137 5.599999904632568 111310
122 2024-09-26 5.199999809265137 5.800000190734863 5.0 5.599999904632568 103165
123 2024-09-27 5.800000190734863 6.0 5.0 5.199999809265137 213865
124 2024-09-30 6.0 6.599999904632568 5.599999904632568 5.800000190734863 300995
125 2024-10-01 6.0 6.800000190734863 5.800000190734863 6.199999809265137 331165
126 2024-10-02 6.0 6.599999904632568 5.800000190734863 6.199999809265137 128270
127 2024-10-03 5.599999904632568 6.0 5.400000095367432 6.0 152895
128 2024-10-04 5.400000095367432 5.599999904632568 5.199999809265137 5.400000095367432 70520
129 2024-10-07 5.400000095367432 5.800000190734863 5.400000095367432 5.400000095367432 67855
130 2024-10-08 5.199999809265137 5.400000095367432 5.199999809265137 5.199999809265137 71450
131 2024-10-09 5.400000095367432 5.400000095367432 5.0 5.199999809265137 60300
132 2024-10-10 5.199999809265137 5.400000095367432 5.0 5.199999809265137 42805
133 2024-10-11 5.199999809265137 5.400000095367432 5.0 5.199999809265137 20185
134 2024-10-14 5.199999809265137 5.400000095367432 5.0 5.199999809265137 24105
135 2024-10-15 5.0 5.199999809265137 4.800000190734863 5.199999809265137 46095
136 2024-10-16 5.800000190734863 5.800000190734863 4.800000190734863 5.0 137980
137 2024-10-17 5.800000190734863 6.400000095367432 5.599999904632568 6.0 199995
138 2024-10-18 5.599999904632568 6.199999809265137 5.599999904632568 5.800000190734863 121425
139 2024-10-21 5.599999904632568 6.0 5.400000095367432 5.599999904632568 52725
140 2024-10-22 5.599999904632568 5.599999904632568 5.400000095367432 5.599999904632568 15545
141 2024-10-23 5.400000095367432 5.599999904632568 5.199999809265137 5.400000095367432 31130
142 2024-10-24 5.199999809265137 5.400000095367432 5.0 5.400000095367432 43225
143 2024-10-25 5.400000095367432 5.400000095367432 5.0 5.199999809265137 15490
144 2024-10-28 5.400000095367432 5.599999904632568 5.199999809265137 5.400000095367432 58295
145 2024-10-29 5.400000095367432 5.800000190734863 5.400000095367432 5.599999904632568 22565
146 2024-10-30 5.400000095367432 5.599999904632568 5.400000095367432 5.400000095367432 12015
147 2024-10-31 5.199999809265137 5.599999904632568 5.0 5.400000095367432 49050
148 2024-11-01 5.0 5.400000095367432 4.800000190734863 5.199999809265137 109835
149 2024-11-04 4.800000190734863 5.400000095367432 4.800000190734863 5.0 120720
150 2024-11-05 4.599999904632568 5.0 4.599999904632568 5.0 42335
151 2024-11-06 4.599999904632568 4.800000190734863 4.199999809265137 4.599999904632568 78485
152 2024-11-07 4.599999904632568 5.0 4.599999904632568 4.800000190734863 61640
153 2024-11-08 4.400000095367432 4.599999904632568 4.199999809265137 4.599999904632568 39980
154 2024-11-11 4.599999904632568 4.599999904632568 4.199999809265137 4.400000095367432 16935
155 2024-11-12 4.199999809265137 4.599999904632568 4.199999809265137 4.400000095367432 18425
156 2024-11-13 4.0 4.400000095367432 4.0 4.199999809265137 30310
157 2024-11-14 4.199999809265137 4.400000095367432 4.0 4.199999809265137 40505
158 2024-11-18 4.400000095367432 4.400000095367432 4.0 4.199999809265137 18445
159 2024-11-19 4.199999809265137 4.400000095367432 4.0 4.400000095367432 15340
160 2024-11-21 4.0 4.400000095367432 4.0 4.199999809265137 11460
161 2024-11-22 4.0 4.980000019073486 3.799999952316284 3.799999952316284 335500
162 2024-11-25 3.8299999237060547 4.090000152587891 3.7200000286102295 4.039999961853027 84900
163 2024-11-26 3.700000047683716 3.950000047683716 3.640000104904175 3.75 62200
164 2024-11-27 3.6600000858306885 3.9000000953674316 3.6500000953674316 3.6700000762939453 31400
165 2024-11-28 3.4100000858306885 3.8499999046325684 3.4100000858306885 3.8499999046325684 33800
166 2024-11-29 3.180000066757202 3.509999990463257 3.1700000762939453 3.430000066757202 30800
167 2024-12-02 2.950000047683716 3.1600000858306885 2.680000066757202 3.0199999809265137 105200
168 2024-12-03 2.809999942779541 2.950000047683716 2.740000009536743 2.950000047683716 78700
169 2024-12-04 2.819999933242798 2.9200000762939453 2.7799999713897705 2.809999942779541 18500
170 2024-12-05 3.6500000953674316 4.110000133514404 2.8499999046325684 2.8499999046325684 462200
171 2024-12-06 3.1600000858306885 3.9000000953674316 3.109999895095825 3.6500000953674316 154200
172 2024-12-09 3.0899999141693115 3.2899999618530273 3.009999990463257 3.0999999046325684 62000
173 2024-12-10 3.240000009536743 3.5999999046325684 3.109999895095825 3.109999895095825 175200
174 2024-12-11 3.109999895095825 3.2300000190734863 3.0199999809265137 3.1500000953674316 74800
175 2024-12-12 3.25 3.5 3.0999999046325684 3.1700000762939453 119300
176 2024-12-13 3.059999942779541 3.2699999809265137 3.059999942779541 3.1600000858306885 28000
177 2024-12-16 2.930000066757202 3.059999942779541 2.869999885559082 3.059999942779541 37000
178 2024-12-17 2.8299999237060547 2.890000104904175 2.759999990463257 2.890000104904175 27200
179 2024-12-18 2.450000047683716 2.819999933242798 2.450000047683716 2.819999933242798 59200
180 2024-12-19 2.5199999809265137 2.559999942779541 2.450000047683716 2.5 8200
181 2024-12-20 2.549999952316284 2.5799999237060547 2.5 2.509999990463257 7700
182 2024-12-23 2.380000114440918 2.75 2.359999895095825 2.5199999809265137 37200
183 2024-12-26 2.3399999141693115 2.5 2.299999952316284 2.490000009536743 11600
184 2024-12-27 2.359999895095825 2.5 2.299999952316284 2.319999933242798 20200
185 2024-12-30 2.2799999713897705 2.390000104904175 2.259999990463257 2.359999895095825 17400
186 2025-01-02 2.2899999618530273 2.4200000762939453 2.2699999809265137 2.390000104904175 17700
187 2025-01-03 2.7100000381469727 3.2799999713897705 2.319999933242798 2.319999933242798 305100
188 2025-01-06 2.6500000953674316 3.140000104904175 2.640000104904175 2.6600000858306885 206200
189 2025-01-07 2.680000066757202 2.75 2.630000114440918 2.75 91400
190 2025-01-08 2.640000104904175 2.740000009536743 2.640000104904175 2.680000066757202 42400
191 2025-01-09 2.619999885559082 2.680000066757202 2.5399999618530273 2.569999933242798 17800
192 2025-01-10 2.5899999141693115 2.7200000286102295 2.569999933242798 2.619999885559082 16000
193 2025-01-13 2.5299999713897705 2.700000047683716 2.5299999713897705 2.609999895095825 23500
194 2025-01-14 2.5899999141693115 2.680000066757202 2.5299999713897705 2.559999942779541 28100
195 2025-01-15 2.609999895095825 2.640000104904175 2.5199999809265137 2.5899999141693115 22200
196 2025-01-16 2.4700000286102295 2.609999895095825 2.4700000286102295 2.609999895095825 22900
197 2025-01-17 2.4800000190734863 2.5299999713897705 2.4700000286102295 2.4800000190734863 16800
198 2025-01-20 2.440000057220459 2.5 2.440000057220459 2.440000057220459 15600
199 2025-01-21 2.4600000381469727 2.5 2.430000066757202 2.430000066757202 15700
200 2025-01-22 2.490000009536743 2.490000009536743 2.4600000381469727 2.4600000381469727 5400
201 2025-01-23 2.450000047683716 2.569999933242798 2.450000047683716 2.4700000286102295 26400
202 2025-01-24 2.450000047683716 2.559999942779541 2.450000047683716 2.559999942779541 10300
203 2025-01-27 2.390000104904175 2.4800000190734863 2.3399999141693115 2.450000047683716 19800
204 2025-01-28 2.369999885559082 2.4700000286102295 2.369999885559082 2.369999885559082 25000
205 2025-01-29 2.369999885559082 2.4200000762939453 2.369999885559082 2.380000114440918 13800
206 2025-01-30 2.4200000762939453 2.450000047683716 2.3499999046325684 2.359999895095825 18500
207 2025-01-31 2.4100000858306885 2.450000047683716 2.4000000953674316 2.4000000953674316 5900
208 2025-02-03 2.4000000953674316 2.430000066757202 2.380000114440918 2.380000114440918 7300
209 2025-02-04 2.4100000858306885 2.430000066757202 2.4100000858306885 2.4100000858306885 10100
210 2025-02-05 2.369999885559082 2.4000000953674316 2.359999895095825 2.4000000953674316 9000
211 2025-02-06 2.380000114440918 2.4000000953674316 2.3499999046325684 2.3499999046325684 2500
212 2025-02-07 2.299999952316284 2.359999895095825 2.2699999809265137 2.359999895095825 10200
213 2025-02-10 2.25 2.4100000858306885 2.25 2.4000000953674316 6000
214 2025-02-11 2.25 2.4000000953674316 2.25 2.4000000953674316 30200
215 2025-02-12 2.2699999809265137 2.309999942779541 2.25 2.309999942779541 4600
216 2025-02-13 2.25 2.299999952316284 2.25 2.2899999618530273 1700
217 2025-02-14 2.2699999809265137 2.2699999809265137 2.140000104904175 2.25 26800
218 2025-02-17 2.2300000190734863 2.2699999809265137 2.200000047683716 2.200000047683716 6600
219 2025-02-18 2.200000047683716 2.2100000381469727 2.190000057220459 2.2100000381469727 7700
220 2025-02-19 2.509999990463257 2.7200000286102295 2.1600000858306885 2.180000066757202 224800
221 2025-02-20 2.4000000953674316 2.549999952316284 2.390000104904175 2.549999952316284 45600
222 2025-02-21 2.4000000953674316 2.440000057220459 2.4000000953674316 2.430000066757202 1600
223 2025-02-24 2.3499999046325684 2.549999952316284 2.3399999141693115 2.3399999141693115 8100
224 2025-02-25 2.2100000381469727 2.3299999237060547 2.2100000381469727 2.240000009536743 27800
225 2025-02-26 2.2799999713897705 2.4700000286102295 2.240000009536743 2.240000009536743 39200
226 2025-02-27 2.5299999713897705 2.5399999618530273 2.2799999713897705 2.309999942779541 13100
227 2025-02-28 2.4000000953674316 2.5199999809265137 2.309999942779541 2.380000114440918 9500
228 2025-03-05 2.3299999237060547 2.450000047683716 2.2799999713897705 2.430000066757202 2700
229 2025-03-06 2.490000009536743 2.490000009536743 2.299999952316284 2.299999952316284 14500
230 2025-03-07 3.0899999141693115 3.0899999141693115 2.490000009536743 2.490000009536743 130500
231 2025-03-10 3.049999952316284 3.190000057220459 2.7799999713897705 2.9000000953674316 33000
232 2025-03-11 3.0199999809265137 3.049999952316284 2.6500000953674316 2.869999885559082 71500
233 2025-03-12 2.809999942779541 3.049999952316284 2.759999990463257 2.7899999618530273 31500
234 2025-03-13 2.5999999046325684 2.890000104904175 2.5999999046325684 2.799999952316284 36700
235 2025-03-14 2.6500000953674316 2.9600000381469727 2.5999999046325684 2.809999942779541 28100
236 2025-03-17 2.6700000762939453 2.740000009536743 2.5999999046325684 2.6600000858306885 12600
237 2025-03-18 2.609999895095825 2.690000057220459 2.5999999046325684 2.690000057220459 16200
238 2025-03-19 2.5199999809265137 2.7300000190734863 2.5199999809265137 2.7200000286102295 120500
239 2025-03-20 2.4000000953674316 2.5899999141693115 2.4000000953674316 2.5399999618530273 75900
240 2025-03-21 2.3499999046325684 2.5299999713897705 2.3499999046325684 2.4000000953674316 72600
241 2025-03-24 2.3499999046325684 2.450000047683716 2.299999952316284 2.4200000762939453 55700
242 2025-03-25 2.430000066757202 2.559999942779541 2.390000104904175 2.390000104904175 92400
243 2025-03-26 2.4000000953674316 2.5199999809265137 2.3399999141693115 2.5 22800
244 2025-03-27 2.430000066757202 2.430000066757202 2.369999885559082 2.4000000953674316 5100
245 2025-03-28 2.359999895095825 2.440000057220459 2.359999895095825 2.440000057220459 21400
246 2025-03-31 2.359999895095825 2.4200000762939453 2.359999895095825 2.369999885559082 10300
247 2025-04-01 2.380000114440918 2.559999942779541 2.3499999046325684 2.3499999046325684 57000
248 2025-04-02 2.359999895095825 2.4700000286102295 2.3499999046325684 2.369999885559082 46800
249 2025-04-03 2.359999895095825 2.450000047683716 2.3499999046325684 2.390000104904175 23000
250 2025-04-04 2.319999933242798 2.390000104904175 2.319999933242798 2.369999885559082 8100
251 2025-04-07 2.319999933242798 2.4000000953674316 2.319999933242798 2.4000000953674316 6400
252 2025-04-08 2.309999942779541 2.359999895095825 2.309999942779541 2.3299999237060547 18400
253 2025-04-09 2.319999933242798 2.319999933242798 2.309999942779541 2.309999942779541 2300
254 2025-04-10 2.309999942779541 2.369999885559082 2.309999942779541 2.319999933242798 9300
255 2025-04-11 2.369999885559082 2.4000000953674316 2.309999942779541 2.309999942779541 8800