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/JSLG3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,JSLG3.SA,JSLG3.SA,JSLG3.SA,JSLG3.SA,JSLG3.SA
Date,,,,,
2024-04-11,13.15999984741211,13.170000076293945,12.930000305175781,13.069999694824219,379800
2024-04-12,13.149999618530273,13.229999542236328,12.960000038146973,13.069999694824219,402500
2024-04-15,12.5,13.220000267028809,12.449999809265137,13.220000267028809,552000
2024-04-16,11.949999809265137,12.449999809265137,11.899999618530273,12.449999809265137,501000
2024-04-17,12.069999694824219,12.3100004196167,11.760000228881836,11.970000267028809,575900
2024-04-18,12.109999656677246,12.369999885559082,12.039999961853027,12.149999618530273,468600
2024-04-19,12.430000305175781,12.5,12.079999923706055,12.079999923706055,268100
2024-04-22,12.229999542236328,12.359999656677246,12.079999923706055,12.329999923706055,359700
2024-04-23,12.430000305175781,12.539999961853027,12.0,12.130000114440918,249000
2024-04-24,12.09000015258789,12.390000343322754,12.010000228881836,12.359999656677246,268900
2024-04-25,11.989999771118164,12.199999809265137,11.90999984741211,12.0,647300
2024-04-26,12.0,12.25,11.829999923706055,12.0,308900
2024-04-29,12.300000190734863,12.300000190734863,11.859999656677246,12.0,224500
2024-04-30,11.569999694824219,12.210000038146973,11.569999694824219,12.180000305175781,620200
2024-05-02,11.829999923706055,12.239999771118164,11.630000114440918,11.630000114440918,1164500
2024-05-03,12.010000228881836,12.520000457763672,12.010000228881836,12.100000381469727,775600
2024-05-06,11.569999694824219,12.0,11.569999694824219,12.0,343600
2024-05-07,12.0,12.180000305175781,11.520000457763672,11.520000457763672,415200
2024-05-08,11.479999542236328,12.039999961853027,11.260000228881836,12.029999732971191,872800
2024-05-09,10.609999656677246,11.460000038146973,10.609999656677246,11.460000038146973,750100
2024-05-10,10.720000267028809,11.149999618530273,10.579999923706055,10.670000076293945,735100
2024-05-13,10.279999732971191,10.800000190734863,10.279999732971191,10.720000267028809,449000
2024-05-14,10.300000190734863,10.479999542236328,10.260000228881836,10.329999923706055,169400
2024-05-15,10.489999771118164,10.59000015258789,10.25,10.25,382500
2024-05-16,10.600000381469727,10.649999618530273,10.449999809265137,10.539999961853027,303500
2024-05-17,10.550000190734863,10.630000114440918,10.420000076293945,10.619999885559082,223600
2024-05-20,10.550000190734863,10.8100004196167,10.399999618530273,10.550000190734863,808400
2024-05-21,10.369999885559082,10.600000381469727,10.300000190734863,10.579999923706055,448300
2024-05-22,10.0,10.380000114440918,9.949999809265137,10.34000015258789,387700
2024-05-23,10.100000381469727,10.180000305175781,9.930000305175781,9.989999771118164,460600
2024-05-24,10.069999694824219,10.199999809265137,10.029999732971191,10.100000381469727,291800
2024-05-27,10.0,10.119999885559082,9.960000038146973,10.119999885559082,131200
2024-05-28,10.210000038146973,10.369999885559082,10.010000228881836,10.010000228881836,366700
2024-05-29,10.170000076293945,10.220000267028809,9.989999771118164,10.199999809265137,409700
2024-05-31,10.5,10.520000457763672,10.130000114440918,10.180000305175781,440800
2024-06-03,10.050000190734863,10.460000038146973,9.960000038146973,10.3100004196167,638400
2024-06-04,9.899999618530273,10.119999885559082,9.850000381469727,10.119999885559082,525200
2024-06-05,10.069999694824219,10.130000114440918,9.890000343322754,9.949999809265137,253600
2024-06-06,10.069999694824219,10.350000381469727,10.039999961853027,10.100000381469727,407100
2024-06-07,9.720000267028809,10.050000190734863,9.699999809265137,10.0,475800
2024-06-10,9.550000190734863,9.75,9.430000305175781,9.729999542236328,739600
2024-06-11,9.550000190734863,9.630000114440918,9.420000076293945,9.550000190734863,693800
2024-06-12,9.369999885559082,9.800000190734863,9.359999656677246,9.550000190734863,267100
2024-06-13,8.979999542236328,9.369999885559082,8.9399995803833,9.369999885559082,469300
2024-06-14,9.0600004196167,9.069999694824219,8.890000343322754,8.9399995803833,586500
2024-06-17,8.890000343322754,9.0600004196167,8.8100004196167,9.0600004196167,354300
2024-06-18,9.0600004196167,9.100000381469727,8.75,8.859999656677246,275800
2024-06-19,9.140000343322754,9.140000343322754,8.930000305175781,9.039999961853027,109100
2024-06-20,9.149999618530273,9.359999656677246,9.100000381469727,9.149999618530273,474100
2024-06-21,9.4399995803833,9.4399995803833,9.149999618530273,9.210000038146973,231200
2024-06-24,9.430000305175781,9.489999771118164,9.25,9.369999885559082,531100
2024-06-25,9.399999618530273,9.550000190734863,9.350000381469727,9.380000114440918,447700
2024-06-26,9.300000190734863,9.430000305175781,9.279999732971191,9.420000076293945,179700
2024-06-27,9.5,9.520000457763672,9.260000228881836,9.40999984741211,255600
2024-06-28,9.399999618530273,9.579999923706055,9.289999961853027,9.420000076293945,422500
2024-07-01,9.359999656677246,9.5,9.239999771118164,9.399999618530273,223300
2024-07-02,9.399999618530273,9.460000038146973,9.260000228881836,9.300000190734863,304600
2024-07-03,9.729999542236328,9.75,9.390000343322754,9.390000343322754,420800
2024-07-04,10.119999885559082,10.199999809265137,9.789999961853027,9.850000381469727,488000
2024-07-05,9.989999771118164,10.270000457763672,9.949999809265137,10.210000038146973,269800
2024-07-08,9.729999542236328,10.069999694824219,9.720000267028809,10.069999694824219,518900
2024-07-09,9.75,9.850000381469727,9.579999923706055,9.829999923706055,534700
2024-07-10,9.789999961853027,9.9399995803833,9.630000114440918,9.8100004196167,699600
2024-07-11,10.449999809265137,10.569999694824219,9.850000381469727,9.850000381469727,607000
2024-07-12,10.069999694824219,10.5600004196167,10.0600004196167,10.520000457763672,318600
2024-07-15,10.069999694824219,10.229999542236328,9.979999542236328,10.229999542236328,111500
2024-07-16,10.09000015258789,10.199999809265137,9.979999542236328,10.109999656677246,128300
2024-07-17,10.319999694824219,10.380000114440918,9.989999771118164,10.09000015258789,229200
2024-07-18,9.710000038146973,10.329999923706055,9.609999656677246,10.25,909300
2024-07-19,9.979999542236328,10.020000457763672,9.720000267028809,9.850000381469727,260600
2024-07-22,9.869999885559082,10.039999961853027,9.779999732971191,9.970000267028809,256700
2024-07-23,9.699999809265137,9.930000305175781,9.640000343322754,9.890000343322754,220100
2024-07-24,9.720000267028809,9.760000228881836,9.529999732971191,9.699999809265137,317400
2024-07-25,9.510000228881836,9.710000038146973,9.40999984741211,9.710000038146973,328000
2024-07-26,9.609999656677246,9.739999771118164,9.430000305175781,9.550000190734863,198500
2024-07-29,9.369999885559082,9.75,9.3100004196167,9.649999618530273,155400
2024-07-30,9.0,9.369999885559082,8.989999771118164,9.369999885559082,148000
2024-07-31,9.449999809265137,9.510000228881836,9.0,9.079999923706055,275900
2024-08-01,9.350000381469727,9.760000228881836,9.319999694824219,9.34000015258789,385000
2024-08-02,9.569999694824219,9.569999694824219,9.239999771118164,9.5,226200
2024-08-05,9.4399995803833,9.4399995803833,9.09000015258789,9.260000228881836,228400
2024-08-06,9.039999961853027,9.510000228881836,9.0,9.510000228881836,527400
2024-08-07,9.0600004196167,9.34000015258789,8.920000076293945,9.010000228881836,862900
2024-08-08,8.850000381469727,9.0,8.239999771118164,9.0,985800
2024-08-09,8.979999542236328,9.109999656677246,8.699999809265137,8.859999656677246,890600
2024-08-12,9.100000381469727,9.25,8.930000305175781,8.979999542236328,450000
2024-08-13,9.020000457763672,9.300000190734863,8.859999656677246,9.229999542236328,776500
2024-08-14,9.25,9.350000381469727,8.960000038146973,9.029999732971191,376900
2024-08-15,9.09000015258789,9.329999923706055,9.09000015258789,9.25,407900
2024-08-16,9.199999809265137,9.300000190734863,9.109999656677246,9.199999809265137,433900
2024-08-19,9.640000343322754,9.640000343322754,9.210000038146973,9.210000038146973,699500
2024-08-20,9.470000267028809,9.729999542236328,9.390000343322754,9.729999542236328,312100
2024-08-21,9.6899995803833,9.75,9.449999809265137,9.449999809265137,264300
2024-08-22,9.279999732971191,9.680000305175781,9.25,9.680000305175781,446300
2024-08-23,9.680000305175781,9.84000015258789,9.270000457763672,9.270000457763672,969600
2024-08-26,9.75,9.979999542236328,9.630000114440918,9.680000305175781,1178700
2024-08-27,9.949999809265137,10.029999732971191,9.75,9.8100004196167,976400
2024-08-28,9.90999984741211,9.920000076293945,9.680000305175781,9.90999984741211,421900
2024-08-29,9.890000343322754,9.930000305175781,9.649999618530273,9.930000305175781,418300
2024-08-30,9.90999984741211,10.119999885559082,9.850000381469727,9.949999809265137,2149500
2024-09-02,9.960000038146973,9.989999771118164,9.649999618530273,9.90999984741211,478000
2024-09-03,9.739999771118164,10.079999923706055,9.729999542236328,9.84000015258789,635200
2024-09-04,10.079999923706055,10.1899995803833,9.800000190734863,9.90999984741211,324100
2024-09-05,10.119999885559082,10.199999809265137,9.899999618530273,9.979999542236328,361800
2024-09-06,9.619999885559082,10.359999656677246,9.619999885559082,10.140000343322754,561400
2024-09-09,9.5,9.779999732971191,9.420000076293945,9.600000381469727,336700
2024-09-10,9.569999694824219,9.600000381469727,9.359999656677246,9.510000228881836,395000
2024-09-11,9.819999694824219,9.819999694824219,9.539999961853027,9.59000015258789,304100
2024-09-12,9.5600004196167,9.890000343322754,9.5600004196167,9.699999809265137,776000
2024-09-13,9.680000305175781,9.789999961853027,9.5600004196167,9.5600004196167,940500
2024-09-16,9.619999885559082,9.760000228881836,9.5,9.6899995803833,390300
2024-09-17,9.569999694824219,9.65999984741211,9.510000228881836,9.600000381469727,294500
2024-09-18,9.420000076293945,9.699999809265137,9.350000381469727,9.640000343322754,524600
2024-09-19,9.359999656677246,9.479999542236328,9.270000457763672,9.420000076293945,745200
2024-09-20,9.270000457763672,9.369999885559082,9.039999961853027,9.34000015258789,412900
2024-09-23,9.149999618530273,9.260000228881836,8.960000038146973,9.260000228881836,388000
2024-09-24,9.180000305175781,9.289999961853027,9.130000114440918,9.1899995803833,204000
2024-09-25,9.100000381469727,9.289999961853027,9.079999923706055,9.289999961853027,257800
2024-09-26,9.119999885559082,9.199999809265137,9.039999961853027,9.180000305175781,429900
2024-09-27,9.079999923706055,9.289999961853027,9.029999732971191,9.119999885559082,266100
2024-09-30,8.8100004196167,9.119999885559082,8.8100004196167,9.109999656677246,506200
2024-10-01,8.859999656677246,9.0,8.779999732971191,8.8100004196167,289000
2024-10-02,8.350000381469727,9.0600004196167,8.350000381469727,9.0,557800
2024-10-03,7.800000190734863,8.460000038146973,7.610000133514404,8.34000015258789,933000
2024-10-04,7.539999961853027,7.829999923706055,7.46999979019165,7.800000190734863,969700
2024-10-07,7.489999771118164,7.690000057220459,7.389999866485596,7.590000152587891,680700
2024-10-08,7.369999885559082,7.389999866485596,7.300000190734863,7.309999942779541,656400
2024-10-09,7.329999923706055,7.380000114440918,7.230000019073486,7.309999942779541,463300
2024-10-10,7.619999885559082,7.619999885559082,7.269999980926514,7.28000020980835,2595000
2024-10-11,7.550000190734863,7.659999847412109,7.460000038146973,7.659999847412109,495800
2024-10-14,7.670000076293945,7.699999809265137,7.5,7.599999904632568,484200
2024-10-15,7.690000057220459,7.880000114440918,7.610000133514404,7.670000076293945,704500
2024-10-16,7.920000076293945,7.920000076293945,7.579999923706055,7.639999866485596,1091200
2024-10-17,7.630000114440918,7.980000019073486,7.630000114440918,7.849999904632568,625400
2024-10-18,7.550000190734863,7.75,7.550000190734863,7.639999866485596,265100
2024-10-21,7.789999961853027,7.920000076293945,7.659999847412109,7.699999809265137,467300
2024-10-22,7.559999942779541,7.849999904632568,7.559999942779541,7.75,340600
2024-10-23,7.5,7.610000133514404,7.480000019073486,7.579999923706055,232300
2024-10-24,7.699999809265137,7.699999809265137,7.449999809265137,7.5,291600
2024-10-25,7.550000190734863,7.71999979019165,7.5,7.690000057220459,353100
2024-10-28,7.800000190734863,7.889999866485596,7.579999923706055,7.590000152587891,296400
2024-10-29,7.800000190734863,7.889999866485596,7.699999809265137,7.769999980926514,375000
2024-10-30,7.900000095367432,7.920000076293945,7.769999980926514,7.820000171661377,358700
2024-10-31,7.949999809265137,8.119999885559082,7.860000133514404,7.860000133514404,733200
2024-11-01,7.610000133514404,8.039999961853027,7.599999904632568,8.039999961853027,554300
2024-11-04,8.260000228881836,8.359999656677246,7.71999979019165,7.71999979019165,675600
2024-11-05,8.300000190734863,8.390000343322754,8.050000190734863,8.100000381469727,434800
2024-11-06,8.40999984741211,8.5,8.079999923706055,8.199999809265137,479400
2024-11-07,7.800000190734863,8.5,7.630000114440918,8.40999984741211,1401900
2024-11-08,7.699999809265137,7.789999961853027,7.53000020980835,7.699999809265137,715700
2024-11-11,7.690000057220459,7.800000190734863,7.5,7.760000228881836,451600
2024-11-12,7.489999771118164,7.78000020980835,7.429999828338623,7.78000020980835,478100
2024-11-13,7.119999885559082,7.559999942779541,6.989999771118164,7.46999979019165,834900
2024-11-14,6.980000019073486,7.199999809265137,6.980000019073486,7.119999885559082,458400
2024-11-18,6.730000019073486,7.050000190734863,6.670000076293945,7.0,751800
2024-11-19,7.050000190734863,7.050000190734863,6.650000095367432,6.800000190734863,558500
2024-11-21,7.059999942779541,7.099999904632568,6.860000133514404,6.980000019073486,410200
2024-11-22,7.28000020980835,7.28000020980835,6.989999771118164,7.150000095367432,450500
2024-11-25,7.599999904632568,7.599999904632568,7.230000019073486,7.230000019073486,2237400
2024-11-26,8.15999984741211,8.180000305175781,7.510000228881836,7.599999904632568,653900
2024-11-27,7.360000133514404,8.289999961853027,7.360000133514404,8.229999542236328,1089700
2024-11-28,6.670000076293945,7.25,6.630000114440918,7.230000019073486,1604800
2024-11-29,6.78000020980835,6.889999866485596,6.309999942779541,6.670000076293945,864400
2024-12-02,6.630000114440918,6.920000076293945,6.579999923706055,6.78000020980835,390500
2024-12-03,6.800000190734863,6.800000190734863,6.639999866485596,6.659999847412109,261600
2024-12-04,6.650000095367432,6.920000076293945,6.650000095367432,6.71999979019165,257500
2024-12-05,6.909999847412109,7.019999980926514,6.650000095367432,6.650000095367432,838300
2024-12-06,6.679999828338623,6.960000038146973,6.659999847412109,6.909999847412109,412700
2024-12-09,6.559999942779541,6.789999961853027,6.559999942779541,6.730000019073486,385200
2024-12-10,6.769999980926514,6.809999942779541,6.599999904632568,6.599999904632568,443200
2024-12-11,6.849999904632568,6.880000114440918,6.559999942779541,6.840000152587891,471000
2024-12-12,6.28000020980835,6.849999904632568,6.260000228881836,6.849999904632568,596800
2024-12-13,6.199999809265137,6.389999866485596,6.159999847412109,6.329999923706055,367300
2024-12-16,5.980000019073486,6.28000020980835,5.929999828338623,6.150000095367432,282300
2024-12-17,5.929999828338623,6.119999885559082,5.829999923706055,5.980000019073486,412100
2024-12-18,5.539999961853027,6.079999923706055,5.539999961853027,5.78000020980835,370600
2024-12-19,5.690000057220459,5.730000019073486,5.489999771118164,5.550000190734863,468000
2024-12-20,6.090000152587891,6.320000171661377,5.849999904632568,5.849999904632568,1097300
2024-12-23,6.010000228881836,6.139999866485596,5.849999904632568,6.139999866485596,428100
2024-12-26,5.909999847412109,6.139999866485596,5.849999904632568,6.03000020980835,450900
2024-12-27,5.420000076293945,5.670000076293945,5.400000095367432,5.53000020980835,319500
2024-12-30,5.409999847412109,5.510000228881836,5.21999979019165,5.429999828338623,322800
2025-01-02,5.25,5.389999866485596,5.170000076293945,5.389999866485596,222600
2025-01-03,5.659999847412109,5.809999942779541,5.320000171661377,5.329999923706055,1834200
2025-01-06,5.739999771118164,5.860000133514404,5.639999866485596,5.800000190734863,446000
2025-01-07,5.71999979019165,5.840000152587891,5.690000057220459,5.800000190734863,212200
2025-01-08,5.559999942779541,5.71999979019165,5.5,5.699999809265137,220900
2025-01-09,5.599999904632568,5.690000057220459,5.440000057220459,5.559999942779541,191300
2025-01-10,5.400000095367432,5.599999904632568,5.309999942779541,5.590000152587891,280800
2025-01-13,5.179999828338623,5.539999961853027,5.179999828338623,5.539999961853027,183000
2025-01-14,5.329999923706055,5.349999904632568,5.179999828338623,5.179999828338623,310600
2025-01-15,5.639999866485596,5.639999866485596,5.309999942779541,5.309999942779541,434500
2025-01-16,5.349999904632568,5.639999866485596,5.349999904632568,5.639999866485596,249600
2025-01-17,5.340000152587891,5.5,5.309999942779541,5.5,338100
2025-01-20,5.25,5.46999979019165,5.099999904632568,5.309999942779541,636600
2025-01-21,5.260000228881836,5.320000171661377,5.110000133514404,5.25,516300
2025-01-22,5.46999979019165,5.46999979019165,5.159999847412109,5.159999847412109,1315500
2025-01-23,5.25,5.449999809265137,5.190000057220459,5.440000057220459,675100
2025-01-24,5.170000076293945,5.320000171661377,5.139999866485596,5.320000171661377,685100
2025-01-27,5.650000095367432,5.760000228881836,5.139999866485596,5.170000076293945,1211500
2025-01-28,5.409999847412109,5.679999828338623,5.409999847412109,5.53000020980835,293600
2025-01-29,5.309999942779541,5.5,5.269999980926514,5.440000057220459,407400
2025-01-30,5.730000019073486,5.829999923706055,5.309999942779541,5.309999942779541,834800
2025-01-31,5.610000133514404,5.869999885559082,5.590000152587891,5.730000019073486,447100
2025-02-03,5.739999771118164,5.829999923706055,5.429999828338623,5.650000095367432,572600
2025-02-04,5.800000190734863,5.909999847412109,5.699999809265137,5.739999771118164,470800
2025-02-05,5.619999885559082,5.880000114440918,5.550000190734863,5.880000114440918,399600
2025-02-06,5.849999904632568,5.929999828338623,5.650000095367432,5.650000095367432,405300
2025-02-07,5.559999942779541,5.829999923706055,5.559999942779541,5.800000190734863,466900
2025-02-10,5.650000095367432,5.769999980926514,5.559999942779541,5.559999942779541,376400
2025-02-11,5.909999847412109,5.920000076293945,5.599999904632568,5.599999904632568,414800
2025-02-12,5.650000095367432,5.820000171661377,5.650000095367432,5.820000171661377,301900
2025-02-13,5.599999904632568,5.699999809265137,5.53000020980835,5.659999847412109,284600
2025-02-14,6.090000152587891,6.090000152587891,5.559999942779541,5.559999942779541,616500
2025-02-17,6.550000190734863,6.590000152587891,5.900000095367432,5.929999828338623,442600
2025-02-18,6.429999828338623,6.690000057220459,6.289999961853027,6.46999979019165,393300
2025-02-19,5.960000038146973,6.420000076293945,5.940000057220459,6.420000076293945,523800
2025-02-20,6.0,6.03000020980835,5.869999885559082,6.0,206900
2025-02-21,5.860000133514404,6.010000228881836,5.699999809265137,6.010000228881836,286100
2025-02-24,5.900000095367432,6.010000228881836,5.760000228881836,5.880000114440918,466200
2025-02-25,5.760000228881836,5.900000095367432,5.730000019073486,5.880000114440918,229400
2025-02-26,5.579999923706055,5.900000095367432,5.570000171661377,5.849999904632568,434700
2025-02-27,5.460000038146973,5.739999771118164,5.420000076293945,5.53000020980835,467300
2025-02-28,5.389999866485596,5.510000228881836,5.369999885559082,5.409999847412109,468800
2025-03-05,5.289999961853027,5.599999904632568,5.28000020980835,5.599999904632568,237000
2025-03-06,5.429999828338623,5.46999979019165,5.199999809265137,5.199999809265137,233500
2025-03-07,5.639999866485596,5.639999866485596,5.300000190734863,5.380000114440918,579700
2025-03-10,5.480000019073486,5.679999828338623,5.460000038146973,5.550000190734863,385400
2025-03-11,5.400000095367432,5.53000020980835,5.369999885559082,5.53000020980835,343500
2025-03-12,5.289999961853027,5.440000057220459,5.289999961853027,5.349999904632568,229000
2025-03-13,5.190000057220459,5.380000114440918,5.159999847412109,5.289999961853027,755900
2025-03-14,5.440000057220459,5.5,5.039999961853027,5.139999866485596,1327200
2025-03-17,5.75,5.880000114440918,5.400000095367432,5.400000095367432,810200
2025-03-18,5.550000190734863,5.78000020980835,5.5,5.699999809265137,465500
2025-03-19,5.710000038146973,5.78000020980835,5.449999809265137,5.550000190734863,762500
2025-03-20,5.570000171661377,5.760000228881836,5.510000228881836,5.599999904632568,419400
2025-03-21,5.630000114440918,5.699999809265137,5.539999961853027,5.599999904632568,319100
2025-03-24,5.570000171661377,5.829999923706055,5.570000171661377,5.760000228881836,436000
2025-03-25,5.739999771118164,5.929999828338623,5.179999828338623,5.300000190734863,1568400
2025-03-26,5.610000133514404,6.019999980926514,5.510000228881836,5.739999771118164,858800
2025-03-27,5.639999866485596,5.71999979019165,5.539999961853027,5.559999942779541,310200
2025-03-28,5.420000076293945,5.590000152587891,5.380000114440918,5.590000152587891,645000
2025-03-31,5.050000190734863,5.349999904632568,5.0,5.349999904632568,1484700
2025-04-01,5.239999771118164,5.360000133514404,5.019999980926514,5.079999923706055,648600
2025-04-02,5.46999979019165,5.480000019073486,5.21999979019165,5.21999979019165,460100
2025-04-03,5.730000019073486,5.820000171661377,5.409999847412109,5.46999979019165,1386300
2025-04-04,5.400000095367432,5.730000019073486,5.349999904632568,5.730000019073486,745300
2025-04-07,5.289999961853027,5.5,5.099999904632568,5.28000020980835,607000
2025-04-08,5.150000095367432,5.409999847412109,5.139999866485596,5.349999904632568,487900
2025-04-09,5.420000076293945,5.5,5.03000020980835,5.170000076293945,942100
2025-04-10,5.320000171661377,5.429999828338623,5.25,5.380000114440918,456600
2025-04-11,5.650000095367432,5.789999961853027,5.329999923706055,5.329999923706055,751700
1 Price Close High Low Open Volume
2 Ticker JSLG3.SA JSLG3.SA JSLG3.SA JSLG3.SA JSLG3.SA
3 Date
4 2024-04-11 13.15999984741211 13.170000076293945 12.930000305175781 13.069999694824219 379800
5 2024-04-12 13.149999618530273 13.229999542236328 12.960000038146973 13.069999694824219 402500
6 2024-04-15 12.5 13.220000267028809 12.449999809265137 13.220000267028809 552000
7 2024-04-16 11.949999809265137 12.449999809265137 11.899999618530273 12.449999809265137 501000
8 2024-04-17 12.069999694824219 12.3100004196167 11.760000228881836 11.970000267028809 575900
9 2024-04-18 12.109999656677246 12.369999885559082 12.039999961853027 12.149999618530273 468600
10 2024-04-19 12.430000305175781 12.5 12.079999923706055 12.079999923706055 268100
11 2024-04-22 12.229999542236328 12.359999656677246 12.079999923706055 12.329999923706055 359700
12 2024-04-23 12.430000305175781 12.539999961853027 12.0 12.130000114440918 249000
13 2024-04-24 12.09000015258789 12.390000343322754 12.010000228881836 12.359999656677246 268900
14 2024-04-25 11.989999771118164 12.199999809265137 11.90999984741211 12.0 647300
15 2024-04-26 12.0 12.25 11.829999923706055 12.0 308900
16 2024-04-29 12.300000190734863 12.300000190734863 11.859999656677246 12.0 224500
17 2024-04-30 11.569999694824219 12.210000038146973 11.569999694824219 12.180000305175781 620200
18 2024-05-02 11.829999923706055 12.239999771118164 11.630000114440918 11.630000114440918 1164500
19 2024-05-03 12.010000228881836 12.520000457763672 12.010000228881836 12.100000381469727 775600
20 2024-05-06 11.569999694824219 12.0 11.569999694824219 12.0 343600
21 2024-05-07 12.0 12.180000305175781 11.520000457763672 11.520000457763672 415200
22 2024-05-08 11.479999542236328 12.039999961853027 11.260000228881836 12.029999732971191 872800
23 2024-05-09 10.609999656677246 11.460000038146973 10.609999656677246 11.460000038146973 750100
24 2024-05-10 10.720000267028809 11.149999618530273 10.579999923706055 10.670000076293945 735100
25 2024-05-13 10.279999732971191 10.800000190734863 10.279999732971191 10.720000267028809 449000
26 2024-05-14 10.300000190734863 10.479999542236328 10.260000228881836 10.329999923706055 169400
27 2024-05-15 10.489999771118164 10.59000015258789 10.25 10.25 382500
28 2024-05-16 10.600000381469727 10.649999618530273 10.449999809265137 10.539999961853027 303500
29 2024-05-17 10.550000190734863 10.630000114440918 10.420000076293945 10.619999885559082 223600
30 2024-05-20 10.550000190734863 10.8100004196167 10.399999618530273 10.550000190734863 808400
31 2024-05-21 10.369999885559082 10.600000381469727 10.300000190734863 10.579999923706055 448300
32 2024-05-22 10.0 10.380000114440918 9.949999809265137 10.34000015258789 387700
33 2024-05-23 10.100000381469727 10.180000305175781 9.930000305175781 9.989999771118164 460600
34 2024-05-24 10.069999694824219 10.199999809265137 10.029999732971191 10.100000381469727 291800
35 2024-05-27 10.0 10.119999885559082 9.960000038146973 10.119999885559082 131200
36 2024-05-28 10.210000038146973 10.369999885559082 10.010000228881836 10.010000228881836 366700
37 2024-05-29 10.170000076293945 10.220000267028809 9.989999771118164 10.199999809265137 409700
38 2024-05-31 10.5 10.520000457763672 10.130000114440918 10.180000305175781 440800
39 2024-06-03 10.050000190734863 10.460000038146973 9.960000038146973 10.3100004196167 638400
40 2024-06-04 9.899999618530273 10.119999885559082 9.850000381469727 10.119999885559082 525200
41 2024-06-05 10.069999694824219 10.130000114440918 9.890000343322754 9.949999809265137 253600
42 2024-06-06 10.069999694824219 10.350000381469727 10.039999961853027 10.100000381469727 407100
43 2024-06-07 9.720000267028809 10.050000190734863 9.699999809265137 10.0 475800
44 2024-06-10 9.550000190734863 9.75 9.430000305175781 9.729999542236328 739600
45 2024-06-11 9.550000190734863 9.630000114440918 9.420000076293945 9.550000190734863 693800
46 2024-06-12 9.369999885559082 9.800000190734863 9.359999656677246 9.550000190734863 267100
47 2024-06-13 8.979999542236328 9.369999885559082 8.9399995803833 9.369999885559082 469300
48 2024-06-14 9.0600004196167 9.069999694824219 8.890000343322754 8.9399995803833 586500
49 2024-06-17 8.890000343322754 9.0600004196167 8.8100004196167 9.0600004196167 354300
50 2024-06-18 9.0600004196167 9.100000381469727 8.75 8.859999656677246 275800
51 2024-06-19 9.140000343322754 9.140000343322754 8.930000305175781 9.039999961853027 109100
52 2024-06-20 9.149999618530273 9.359999656677246 9.100000381469727 9.149999618530273 474100
53 2024-06-21 9.4399995803833 9.4399995803833 9.149999618530273 9.210000038146973 231200
54 2024-06-24 9.430000305175781 9.489999771118164 9.25 9.369999885559082 531100
55 2024-06-25 9.399999618530273 9.550000190734863 9.350000381469727 9.380000114440918 447700
56 2024-06-26 9.300000190734863 9.430000305175781 9.279999732971191 9.420000076293945 179700
57 2024-06-27 9.5 9.520000457763672 9.260000228881836 9.40999984741211 255600
58 2024-06-28 9.399999618530273 9.579999923706055 9.289999961853027 9.420000076293945 422500
59 2024-07-01 9.359999656677246 9.5 9.239999771118164 9.399999618530273 223300
60 2024-07-02 9.399999618530273 9.460000038146973 9.260000228881836 9.300000190734863 304600
61 2024-07-03 9.729999542236328 9.75 9.390000343322754 9.390000343322754 420800
62 2024-07-04 10.119999885559082 10.199999809265137 9.789999961853027 9.850000381469727 488000
63 2024-07-05 9.989999771118164 10.270000457763672 9.949999809265137 10.210000038146973 269800
64 2024-07-08 9.729999542236328 10.069999694824219 9.720000267028809 10.069999694824219 518900
65 2024-07-09 9.75 9.850000381469727 9.579999923706055 9.829999923706055 534700
66 2024-07-10 9.789999961853027 9.9399995803833 9.630000114440918 9.8100004196167 699600
67 2024-07-11 10.449999809265137 10.569999694824219 9.850000381469727 9.850000381469727 607000
68 2024-07-12 10.069999694824219 10.5600004196167 10.0600004196167 10.520000457763672 318600
69 2024-07-15 10.069999694824219 10.229999542236328 9.979999542236328 10.229999542236328 111500
70 2024-07-16 10.09000015258789 10.199999809265137 9.979999542236328 10.109999656677246 128300
71 2024-07-17 10.319999694824219 10.380000114440918 9.989999771118164 10.09000015258789 229200
72 2024-07-18 9.710000038146973 10.329999923706055 9.609999656677246 10.25 909300
73 2024-07-19 9.979999542236328 10.020000457763672 9.720000267028809 9.850000381469727 260600
74 2024-07-22 9.869999885559082 10.039999961853027 9.779999732971191 9.970000267028809 256700
75 2024-07-23 9.699999809265137 9.930000305175781 9.640000343322754 9.890000343322754 220100
76 2024-07-24 9.720000267028809 9.760000228881836 9.529999732971191 9.699999809265137 317400
77 2024-07-25 9.510000228881836 9.710000038146973 9.40999984741211 9.710000038146973 328000
78 2024-07-26 9.609999656677246 9.739999771118164 9.430000305175781 9.550000190734863 198500
79 2024-07-29 9.369999885559082 9.75 9.3100004196167 9.649999618530273 155400
80 2024-07-30 9.0 9.369999885559082 8.989999771118164 9.369999885559082 148000
81 2024-07-31 9.449999809265137 9.510000228881836 9.0 9.079999923706055 275900
82 2024-08-01 9.350000381469727 9.760000228881836 9.319999694824219 9.34000015258789 385000
83 2024-08-02 9.569999694824219 9.569999694824219 9.239999771118164 9.5 226200
84 2024-08-05 9.4399995803833 9.4399995803833 9.09000015258789 9.260000228881836 228400
85 2024-08-06 9.039999961853027 9.510000228881836 9.0 9.510000228881836 527400
86 2024-08-07 9.0600004196167 9.34000015258789 8.920000076293945 9.010000228881836 862900
87 2024-08-08 8.850000381469727 9.0 8.239999771118164 9.0 985800
88 2024-08-09 8.979999542236328 9.109999656677246 8.699999809265137 8.859999656677246 890600
89 2024-08-12 9.100000381469727 9.25 8.930000305175781 8.979999542236328 450000
90 2024-08-13 9.020000457763672 9.300000190734863 8.859999656677246 9.229999542236328 776500
91 2024-08-14 9.25 9.350000381469727 8.960000038146973 9.029999732971191 376900
92 2024-08-15 9.09000015258789 9.329999923706055 9.09000015258789 9.25 407900
93 2024-08-16 9.199999809265137 9.300000190734863 9.109999656677246 9.199999809265137 433900
94 2024-08-19 9.640000343322754 9.640000343322754 9.210000038146973 9.210000038146973 699500
95 2024-08-20 9.470000267028809 9.729999542236328 9.390000343322754 9.729999542236328 312100
96 2024-08-21 9.6899995803833 9.75 9.449999809265137 9.449999809265137 264300
97 2024-08-22 9.279999732971191 9.680000305175781 9.25 9.680000305175781 446300
98 2024-08-23 9.680000305175781 9.84000015258789 9.270000457763672 9.270000457763672 969600
99 2024-08-26 9.75 9.979999542236328 9.630000114440918 9.680000305175781 1178700
100 2024-08-27 9.949999809265137 10.029999732971191 9.75 9.8100004196167 976400
101 2024-08-28 9.90999984741211 9.920000076293945 9.680000305175781 9.90999984741211 421900
102 2024-08-29 9.890000343322754 9.930000305175781 9.649999618530273 9.930000305175781 418300
103 2024-08-30 9.90999984741211 10.119999885559082 9.850000381469727 9.949999809265137 2149500
104 2024-09-02 9.960000038146973 9.989999771118164 9.649999618530273 9.90999984741211 478000
105 2024-09-03 9.739999771118164 10.079999923706055 9.729999542236328 9.84000015258789 635200
106 2024-09-04 10.079999923706055 10.1899995803833 9.800000190734863 9.90999984741211 324100
107 2024-09-05 10.119999885559082 10.199999809265137 9.899999618530273 9.979999542236328 361800
108 2024-09-06 9.619999885559082 10.359999656677246 9.619999885559082 10.140000343322754 561400
109 2024-09-09 9.5 9.779999732971191 9.420000076293945 9.600000381469727 336700
110 2024-09-10 9.569999694824219 9.600000381469727 9.359999656677246 9.510000228881836 395000
111 2024-09-11 9.819999694824219 9.819999694824219 9.539999961853027 9.59000015258789 304100
112 2024-09-12 9.5600004196167 9.890000343322754 9.5600004196167 9.699999809265137 776000
113 2024-09-13 9.680000305175781 9.789999961853027 9.5600004196167 9.5600004196167 940500
114 2024-09-16 9.619999885559082 9.760000228881836 9.5 9.6899995803833 390300
115 2024-09-17 9.569999694824219 9.65999984741211 9.510000228881836 9.600000381469727 294500
116 2024-09-18 9.420000076293945 9.699999809265137 9.350000381469727 9.640000343322754 524600
117 2024-09-19 9.359999656677246 9.479999542236328 9.270000457763672 9.420000076293945 745200
118 2024-09-20 9.270000457763672 9.369999885559082 9.039999961853027 9.34000015258789 412900
119 2024-09-23 9.149999618530273 9.260000228881836 8.960000038146973 9.260000228881836 388000
120 2024-09-24 9.180000305175781 9.289999961853027 9.130000114440918 9.1899995803833 204000
121 2024-09-25 9.100000381469727 9.289999961853027 9.079999923706055 9.289999961853027 257800
122 2024-09-26 9.119999885559082 9.199999809265137 9.039999961853027 9.180000305175781 429900
123 2024-09-27 9.079999923706055 9.289999961853027 9.029999732971191 9.119999885559082 266100
124 2024-09-30 8.8100004196167 9.119999885559082 8.8100004196167 9.109999656677246 506200
125 2024-10-01 8.859999656677246 9.0 8.779999732971191 8.8100004196167 289000
126 2024-10-02 8.350000381469727 9.0600004196167 8.350000381469727 9.0 557800
127 2024-10-03 7.800000190734863 8.460000038146973 7.610000133514404 8.34000015258789 933000
128 2024-10-04 7.539999961853027 7.829999923706055 7.46999979019165 7.800000190734863 969700
129 2024-10-07 7.489999771118164 7.690000057220459 7.389999866485596 7.590000152587891 680700
130 2024-10-08 7.369999885559082 7.389999866485596 7.300000190734863 7.309999942779541 656400
131 2024-10-09 7.329999923706055 7.380000114440918 7.230000019073486 7.309999942779541 463300
132 2024-10-10 7.619999885559082 7.619999885559082 7.269999980926514 7.28000020980835 2595000
133 2024-10-11 7.550000190734863 7.659999847412109 7.460000038146973 7.659999847412109 495800
134 2024-10-14 7.670000076293945 7.699999809265137 7.5 7.599999904632568 484200
135 2024-10-15 7.690000057220459 7.880000114440918 7.610000133514404 7.670000076293945 704500
136 2024-10-16 7.920000076293945 7.920000076293945 7.579999923706055 7.639999866485596 1091200
137 2024-10-17 7.630000114440918 7.980000019073486 7.630000114440918 7.849999904632568 625400
138 2024-10-18 7.550000190734863 7.75 7.550000190734863 7.639999866485596 265100
139 2024-10-21 7.789999961853027 7.920000076293945 7.659999847412109 7.699999809265137 467300
140 2024-10-22 7.559999942779541 7.849999904632568 7.559999942779541 7.75 340600
141 2024-10-23 7.5 7.610000133514404 7.480000019073486 7.579999923706055 232300
142 2024-10-24 7.699999809265137 7.699999809265137 7.449999809265137 7.5 291600
143 2024-10-25 7.550000190734863 7.71999979019165 7.5 7.690000057220459 353100
144 2024-10-28 7.800000190734863 7.889999866485596 7.579999923706055 7.590000152587891 296400
145 2024-10-29 7.800000190734863 7.889999866485596 7.699999809265137 7.769999980926514 375000
146 2024-10-30 7.900000095367432 7.920000076293945 7.769999980926514 7.820000171661377 358700
147 2024-10-31 7.949999809265137 8.119999885559082 7.860000133514404 7.860000133514404 733200
148 2024-11-01 7.610000133514404 8.039999961853027 7.599999904632568 8.039999961853027 554300
149 2024-11-04 8.260000228881836 8.359999656677246 7.71999979019165 7.71999979019165 675600
150 2024-11-05 8.300000190734863 8.390000343322754 8.050000190734863 8.100000381469727 434800
151 2024-11-06 8.40999984741211 8.5 8.079999923706055 8.199999809265137 479400
152 2024-11-07 7.800000190734863 8.5 7.630000114440918 8.40999984741211 1401900
153 2024-11-08 7.699999809265137 7.789999961853027 7.53000020980835 7.699999809265137 715700
154 2024-11-11 7.690000057220459 7.800000190734863 7.5 7.760000228881836 451600
155 2024-11-12 7.489999771118164 7.78000020980835 7.429999828338623 7.78000020980835 478100
156 2024-11-13 7.119999885559082 7.559999942779541 6.989999771118164 7.46999979019165 834900
157 2024-11-14 6.980000019073486 7.199999809265137 6.980000019073486 7.119999885559082 458400
158 2024-11-18 6.730000019073486 7.050000190734863 6.670000076293945 7.0 751800
159 2024-11-19 7.050000190734863 7.050000190734863 6.650000095367432 6.800000190734863 558500
160 2024-11-21 7.059999942779541 7.099999904632568 6.860000133514404 6.980000019073486 410200
161 2024-11-22 7.28000020980835 7.28000020980835 6.989999771118164 7.150000095367432 450500
162 2024-11-25 7.599999904632568 7.599999904632568 7.230000019073486 7.230000019073486 2237400
163 2024-11-26 8.15999984741211 8.180000305175781 7.510000228881836 7.599999904632568 653900
164 2024-11-27 7.360000133514404 8.289999961853027 7.360000133514404 8.229999542236328 1089700
165 2024-11-28 6.670000076293945 7.25 6.630000114440918 7.230000019073486 1604800
166 2024-11-29 6.78000020980835 6.889999866485596 6.309999942779541 6.670000076293945 864400
167 2024-12-02 6.630000114440918 6.920000076293945 6.579999923706055 6.78000020980835 390500
168 2024-12-03 6.800000190734863 6.800000190734863 6.639999866485596 6.659999847412109 261600
169 2024-12-04 6.650000095367432 6.920000076293945 6.650000095367432 6.71999979019165 257500
170 2024-12-05 6.909999847412109 7.019999980926514 6.650000095367432 6.650000095367432 838300
171 2024-12-06 6.679999828338623 6.960000038146973 6.659999847412109 6.909999847412109 412700
172 2024-12-09 6.559999942779541 6.789999961853027 6.559999942779541 6.730000019073486 385200
173 2024-12-10 6.769999980926514 6.809999942779541 6.599999904632568 6.599999904632568 443200
174 2024-12-11 6.849999904632568 6.880000114440918 6.559999942779541 6.840000152587891 471000
175 2024-12-12 6.28000020980835 6.849999904632568 6.260000228881836 6.849999904632568 596800
176 2024-12-13 6.199999809265137 6.389999866485596 6.159999847412109 6.329999923706055 367300
177 2024-12-16 5.980000019073486 6.28000020980835 5.929999828338623 6.150000095367432 282300
178 2024-12-17 5.929999828338623 6.119999885559082 5.829999923706055 5.980000019073486 412100
179 2024-12-18 5.539999961853027 6.079999923706055 5.539999961853027 5.78000020980835 370600
180 2024-12-19 5.690000057220459 5.730000019073486 5.489999771118164 5.550000190734863 468000
181 2024-12-20 6.090000152587891 6.320000171661377 5.849999904632568 5.849999904632568 1097300
182 2024-12-23 6.010000228881836 6.139999866485596 5.849999904632568 6.139999866485596 428100
183 2024-12-26 5.909999847412109 6.139999866485596 5.849999904632568 6.03000020980835 450900
184 2024-12-27 5.420000076293945 5.670000076293945 5.400000095367432 5.53000020980835 319500
185 2024-12-30 5.409999847412109 5.510000228881836 5.21999979019165 5.429999828338623 322800
186 2025-01-02 5.25 5.389999866485596 5.170000076293945 5.389999866485596 222600
187 2025-01-03 5.659999847412109 5.809999942779541 5.320000171661377 5.329999923706055 1834200
188 2025-01-06 5.739999771118164 5.860000133514404 5.639999866485596 5.800000190734863 446000
189 2025-01-07 5.71999979019165 5.840000152587891 5.690000057220459 5.800000190734863 212200
190 2025-01-08 5.559999942779541 5.71999979019165 5.5 5.699999809265137 220900
191 2025-01-09 5.599999904632568 5.690000057220459 5.440000057220459 5.559999942779541 191300
192 2025-01-10 5.400000095367432 5.599999904632568 5.309999942779541 5.590000152587891 280800
193 2025-01-13 5.179999828338623 5.539999961853027 5.179999828338623 5.539999961853027 183000
194 2025-01-14 5.329999923706055 5.349999904632568 5.179999828338623 5.179999828338623 310600
195 2025-01-15 5.639999866485596 5.639999866485596 5.309999942779541 5.309999942779541 434500
196 2025-01-16 5.349999904632568 5.639999866485596 5.349999904632568 5.639999866485596 249600
197 2025-01-17 5.340000152587891 5.5 5.309999942779541 5.5 338100
198 2025-01-20 5.25 5.46999979019165 5.099999904632568 5.309999942779541 636600
199 2025-01-21 5.260000228881836 5.320000171661377 5.110000133514404 5.25 516300
200 2025-01-22 5.46999979019165 5.46999979019165 5.159999847412109 5.159999847412109 1315500
201 2025-01-23 5.25 5.449999809265137 5.190000057220459 5.440000057220459 675100
202 2025-01-24 5.170000076293945 5.320000171661377 5.139999866485596 5.320000171661377 685100
203 2025-01-27 5.650000095367432 5.760000228881836 5.139999866485596 5.170000076293945 1211500
204 2025-01-28 5.409999847412109 5.679999828338623 5.409999847412109 5.53000020980835 293600
205 2025-01-29 5.309999942779541 5.5 5.269999980926514 5.440000057220459 407400
206 2025-01-30 5.730000019073486 5.829999923706055 5.309999942779541 5.309999942779541 834800
207 2025-01-31 5.610000133514404 5.869999885559082 5.590000152587891 5.730000019073486 447100
208 2025-02-03 5.739999771118164 5.829999923706055 5.429999828338623 5.650000095367432 572600
209 2025-02-04 5.800000190734863 5.909999847412109 5.699999809265137 5.739999771118164 470800
210 2025-02-05 5.619999885559082 5.880000114440918 5.550000190734863 5.880000114440918 399600
211 2025-02-06 5.849999904632568 5.929999828338623 5.650000095367432 5.650000095367432 405300
212 2025-02-07 5.559999942779541 5.829999923706055 5.559999942779541 5.800000190734863 466900
213 2025-02-10 5.650000095367432 5.769999980926514 5.559999942779541 5.559999942779541 376400
214 2025-02-11 5.909999847412109 5.920000076293945 5.599999904632568 5.599999904632568 414800
215 2025-02-12 5.650000095367432 5.820000171661377 5.650000095367432 5.820000171661377 301900
216 2025-02-13 5.599999904632568 5.699999809265137 5.53000020980835 5.659999847412109 284600
217 2025-02-14 6.090000152587891 6.090000152587891 5.559999942779541 5.559999942779541 616500
218 2025-02-17 6.550000190734863 6.590000152587891 5.900000095367432 5.929999828338623 442600
219 2025-02-18 6.429999828338623 6.690000057220459 6.289999961853027 6.46999979019165 393300
220 2025-02-19 5.960000038146973 6.420000076293945 5.940000057220459 6.420000076293945 523800
221 2025-02-20 6.0 6.03000020980835 5.869999885559082 6.0 206900
222 2025-02-21 5.860000133514404 6.010000228881836 5.699999809265137 6.010000228881836 286100
223 2025-02-24 5.900000095367432 6.010000228881836 5.760000228881836 5.880000114440918 466200
224 2025-02-25 5.760000228881836 5.900000095367432 5.730000019073486 5.880000114440918 229400
225 2025-02-26 5.579999923706055 5.900000095367432 5.570000171661377 5.849999904632568 434700
226 2025-02-27 5.460000038146973 5.739999771118164 5.420000076293945 5.53000020980835 467300
227 2025-02-28 5.389999866485596 5.510000228881836 5.369999885559082 5.409999847412109 468800
228 2025-03-05 5.289999961853027 5.599999904632568 5.28000020980835 5.599999904632568 237000
229 2025-03-06 5.429999828338623 5.46999979019165 5.199999809265137 5.199999809265137 233500
230 2025-03-07 5.639999866485596 5.639999866485596 5.300000190734863 5.380000114440918 579700
231 2025-03-10 5.480000019073486 5.679999828338623 5.460000038146973 5.550000190734863 385400
232 2025-03-11 5.400000095367432 5.53000020980835 5.369999885559082 5.53000020980835 343500
233 2025-03-12 5.289999961853027 5.440000057220459 5.289999961853027 5.349999904632568 229000
234 2025-03-13 5.190000057220459 5.380000114440918 5.159999847412109 5.289999961853027 755900
235 2025-03-14 5.440000057220459 5.5 5.039999961853027 5.139999866485596 1327200
236 2025-03-17 5.75 5.880000114440918 5.400000095367432 5.400000095367432 810200
237 2025-03-18 5.550000190734863 5.78000020980835 5.5 5.699999809265137 465500
238 2025-03-19 5.710000038146973 5.78000020980835 5.449999809265137 5.550000190734863 762500
239 2025-03-20 5.570000171661377 5.760000228881836 5.510000228881836 5.599999904632568 419400
240 2025-03-21 5.630000114440918 5.699999809265137 5.539999961853027 5.599999904632568 319100
241 2025-03-24 5.570000171661377 5.829999923706055 5.570000171661377 5.760000228881836 436000
242 2025-03-25 5.739999771118164 5.929999828338623 5.179999828338623 5.300000190734863 1568400
243 2025-03-26 5.610000133514404 6.019999980926514 5.510000228881836 5.739999771118164 858800
244 2025-03-27 5.639999866485596 5.71999979019165 5.539999961853027 5.559999942779541 310200
245 2025-03-28 5.420000076293945 5.590000152587891 5.380000114440918 5.590000152587891 645000
246 2025-03-31 5.050000190734863 5.349999904632568 5.0 5.349999904632568 1484700
247 2025-04-01 5.239999771118164 5.360000133514404 5.019999980926514 5.079999923706055 648600
248 2025-04-02 5.46999979019165 5.480000019073486 5.21999979019165 5.21999979019165 460100
249 2025-04-03 5.730000019073486 5.820000171661377 5.409999847412109 5.46999979019165 1386300
250 2025-04-04 5.400000095367432 5.730000019073486 5.349999904632568 5.730000019073486 745300
251 2025-04-07 5.289999961853027 5.5 5.099999904632568 5.28000020980835 607000
252 2025-04-08 5.150000095367432 5.409999847412109 5.139999866485596 5.349999904632568 487900
253 2025-04-09 5.420000076293945 5.5 5.03000020980835 5.170000076293945 942100
254 2025-04-10 5.320000171661377 5.429999828338623 5.25 5.380000114440918 456600
255 2025-04-11 5.650000095367432 5.789999961853027 5.329999923706055 5.329999923706055 751700