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/MERC4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,MERC4.SA,MERC4.SA,MERC4.SA,MERC4.SA,MERC4.SA
Date,,,,,
2024-04-11,7.197646617889404,7.197646617889404,7.197646617889404,7.197646617889404,100
2024-04-12,7.102941036224365,7.102941036224365,6.629411633809408,6.6388824386222645,900
2024-04-15,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,100
2024-04-16,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-17,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-18,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-19,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-22,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-23,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-24,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-25,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-26,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,400
2024-04-29,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-04-30,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-05-02,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-05-03,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-05-06,7.301823139190674,7.301823139190674,7.2923523347438115,7.2923523347438115,800
2024-05-07,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,100
2024-05-08,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,2200
2024-05-09,7.301823139190674,7.301823139190674,7.301823139190674,7.301823139190674,0
2024-05-10,7.292352676391602,7.292352676391602,7.292352676391602,7.292352676391602,1200
2024-05-13,7.387058734893799,7.387058734893799,7.387058734893799,7.387058734893799,500
2024-05-14,7.576470375061035,7.576470375061035,7.576470375061035,7.576470375061035,400
2024-05-15,7.671176433563232,7.671176433563232,7.576470194853314,7.576470194853314,2800
2024-05-16,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-17,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-20,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-21,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-22,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-23,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,1600
2024-05-24,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-27,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-28,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-29,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-05-31,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-06-03,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-06-04,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-06-05,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-06-06,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-06-07,7.671176433563232,7.671176433563232,7.671176433563232,7.671176433563232,0
2024-06-10,7.7658820152282715,7.7658820152282715,7.7658820152282715,7.7658820152282715,1000
2024-06-11,7.7658820152282715,7.7658820152282715,7.7658820152282715,7.7658820152282715,0
2024-06-12,7.7658820152282715,7.7658820152282715,7.7658820152282715,7.7658820152282715,0
2024-06-13,7.7658820152282715,7.7658820152282715,7.7658820152282715,7.7658820152282715,0
2024-06-14,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,100
2024-06-17,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-18,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-19,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-20,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-21,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-24,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-25,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-26,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-27,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-06-28,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-07-01,9.309587478637695,9.309587478637695,9.309587478637695,9.309587478637695,0
2024-07-02,8.334117889404297,8.334117889404297,8.239411645075851,8.334117889404297,2100
2024-07-03,8.334117889404297,8.334117889404297,8.334117889404297,8.334117889404297,0
2024-07-04,8.334117889404297,8.334117889404297,8.334117889404297,8.334117889404297,0
2024-07-05,8.334117889404297,8.334117889404297,8.334117889404297,8.334117889404297,0
2024-07-08,8.334117889404297,8.334117889404297,8.334117889404297,8.334117889404297,0
2024-07-09,8.334117889404297,8.334117889404297,8.334117889404297,8.334117889404297,0
2024-07-10,8.334117889404297,8.334117889404297,8.334117889404297,8.334117889404297,0
2024-07-11,8.334117889404297,8.334117889404297,8.334117889404297,8.334117889404297,0
2024-07-12,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,100
2024-07-15,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,0
2024-07-16,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,0
2024-07-17,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,0
2024-07-18,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,200
2024-07-19,9.802059173583984,9.802059173583984,8.523529402008446,8.523529402008446,2200
2024-07-22,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-07-23,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-07-24,9.802059173583984,9.802059173583984,9.470588224453829,9.470588224453829,1300
2024-07-25,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-07-26,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-07-29,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,100
2024-07-30,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-07-31,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-08-01,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-08-02,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-08-05,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-08-06,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-08-07,9.802059173583984,9.802059173583984,9.802059173583984,9.802059173583984,0
2024-08-08,8.817117691040039,8.817117691040039,8.817117691040039,8.817117691040039,100
2024-08-09,8.817117691040039,8.817117691040039,8.817117691040039,8.817117691040039,0
2024-08-12,8.817117691040039,8.817117691040039,8.817117691040039,8.817117691040039,0
2024-08-13,8.817117691040039,8.817117691040039,8.817117691040039,8.817117691040039,0
2024-08-14,8.817117691040039,8.817117691040039,8.817117691040039,8.817117691040039,0
2024-08-15,8.817117691040039,8.817117691040039,8.817117691040039,8.817117691040039,0
2024-08-16,8.817117691040039,8.817117691040039,8.817117691040039,8.817117691040039,0
2024-08-19,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,900
2024-08-20,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-21,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-22,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-23,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-26,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-27,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-28,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-29,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-08-30,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-09-02,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-09-03,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-09-04,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-09-05,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-09-06,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-09-09,9.186470031738281,9.186470031738281,9.091764695171568,9.091764695171568,2000
2024-09-10,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-11,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-12,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-13,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-16,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-17,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-18,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-19,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-20,9.186470031738281,9.186470031738281,9.186470031738281,9.186470031738281,0
2024-09-23,9.56529426574707,9.593705776927779,9.56529426574707,9.593705776927779,1100
2024-09-24,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-09-25,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-09-26,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-09-27,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-09-30,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-01,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-02,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-03,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-04,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-07,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-08,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-09,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-10,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-11,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-14,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,100
2024-10-15,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-16,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-17,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-18,9.56529426574707,9.56529426574707,9.56529426574707,9.56529426574707,0
2024-10-21,8.239411354064941,8.997058572375824,8.239411354064941,8.997058572375824,200
2024-10-22,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-10-23,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-10-24,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-10-25,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-10-28,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-10-29,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-10-30,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-10-31,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-01,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-04,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-05,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-06,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-07,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-08,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-11,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-12,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-13,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-14,8.239411354064941,8.239411354064941,8.239411354064941,8.239411354064941,0
2024-11-18,9.650528907775879,9.650528907775879,9.650528907775879,9.650528907775879,1000
2024-11-19,9.650528907775879,9.650528907775879,9.650528907775879,9.650528907775879,0
2024-11-21,9.650528907775879,9.650528907775879,9.650528907775879,9.650528907775879,0
2024-11-22,8.42882251739502,8.42882251739502,8.419352616311958,8.419352616311958,6500
2024-11-25,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,100
2024-11-26,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,0
2024-11-27,8.523529052734375,8.523529052734375,8.523529052734375,8.523529052734375,0
2024-11-28,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,100
2024-11-29,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-02,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-03,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-04,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-05,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-06,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-09,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-10,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-11,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-12,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-13,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-16,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,100
2024-12-17,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-18,8.61823558807373,8.61823558807373,8.61823558807373,8.61823558807373,0
2024-12-19,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,2300
2024-12-20,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-12-23,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-12-26,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,200
2024-12-27,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2024-12-30,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2025-01-02,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2025-01-03,8.902352333068848,8.902352333068848,8.902352333068848,8.902352333068848,0
2025-01-06,8.949705123901367,8.949705123901367,8.949705123901367,8.949705123901367,800
2025-01-07,8.949705123901367,8.949705123901367,8.949705123901367,8.949705123901367,0
2025-01-08,9.091764450073242,9.091764450073242,8.144705690823347,8.144705690823347,900
2025-01-09,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,200
2025-01-10,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-13,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-14,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-15,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-16,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-17,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-20,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-21,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-22,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-23,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-24,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-27,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-28,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-29,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-30,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-01-31,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-02-03,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-02-04,8.71294116973877,8.71294116973877,8.71294116973877,8.71294116973877,0
2025-02-05,9.044411659240723,9.972528843411247,9.044411659240723,9.972528843411247,2000
2025-02-06,9.56529426574707,9.56529426574707,9.101234766138678,9.101234766138678,1300
2025-02-07,9.470587730407715,9.565293968986042,9.470587730407715,9.565293968986042,3500
2025-02-10,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,200
2025-02-11,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0
2025-02-12,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0
2025-02-13,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0
2025-02-14,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0
2025-02-17,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0
2025-02-18,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0
2025-02-19,9.5,9.800000190734863,9.5,9.800000190734863,300
2025-02-20,9.5,9.5,9.5,9.5,0
2025-02-21,9.5,9.5,9.5,9.5,0
2025-02-24,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,500
2025-02-25,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-02-26,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-02-27,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-02-28,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-05,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-06,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-07,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-10,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-11,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-12,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-13,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-14,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,2800
2025-03-17,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-18,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0
2025-03-19,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,500
2025-03-20,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,100
2025-03-21,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-03-24,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-03-25,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-03-26,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-03-27,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-03-28,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-03-31,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-04-01,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0
2025-04-02,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,700
2025-04-03,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0
2025-04-04,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0
2025-04-07,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,500
2025-04-08,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0
2025-04-09,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0
2025-04-10,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0
2025-04-11,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0
1 Price Close High Low Open Volume
2 Ticker MERC4.SA MERC4.SA MERC4.SA MERC4.SA MERC4.SA
3 Date
4 2024-04-11 7.197646617889404 7.197646617889404 7.197646617889404 7.197646617889404 100
5 2024-04-12 7.102941036224365 7.102941036224365 6.629411633809408 6.6388824386222645 900
6 2024-04-15 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 100
7 2024-04-16 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
8 2024-04-17 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
9 2024-04-18 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
10 2024-04-19 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
11 2024-04-22 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
12 2024-04-23 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
13 2024-04-24 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
14 2024-04-25 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
15 2024-04-26 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 400
16 2024-04-29 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
17 2024-04-30 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
18 2024-05-02 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
19 2024-05-03 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
20 2024-05-06 7.301823139190674 7.301823139190674 7.2923523347438115 7.2923523347438115 800
21 2024-05-07 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 100
22 2024-05-08 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 2200
23 2024-05-09 7.301823139190674 7.301823139190674 7.301823139190674 7.301823139190674 0
24 2024-05-10 7.292352676391602 7.292352676391602 7.292352676391602 7.292352676391602 1200
25 2024-05-13 7.387058734893799 7.387058734893799 7.387058734893799 7.387058734893799 500
26 2024-05-14 7.576470375061035 7.576470375061035 7.576470375061035 7.576470375061035 400
27 2024-05-15 7.671176433563232 7.671176433563232 7.576470194853314 7.576470194853314 2800
28 2024-05-16 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
29 2024-05-17 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
30 2024-05-20 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
31 2024-05-21 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
32 2024-05-22 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
33 2024-05-23 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 1600
34 2024-05-24 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
35 2024-05-27 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
36 2024-05-28 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
37 2024-05-29 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
38 2024-05-31 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
39 2024-06-03 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
40 2024-06-04 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
41 2024-06-05 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
42 2024-06-06 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
43 2024-06-07 7.671176433563232 7.671176433563232 7.671176433563232 7.671176433563232 0
44 2024-06-10 7.7658820152282715 7.7658820152282715 7.7658820152282715 7.7658820152282715 1000
45 2024-06-11 7.7658820152282715 7.7658820152282715 7.7658820152282715 7.7658820152282715 0
46 2024-06-12 7.7658820152282715 7.7658820152282715 7.7658820152282715 7.7658820152282715 0
47 2024-06-13 7.7658820152282715 7.7658820152282715 7.7658820152282715 7.7658820152282715 0
48 2024-06-14 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 100
49 2024-06-17 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
50 2024-06-18 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
51 2024-06-19 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
52 2024-06-20 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
53 2024-06-21 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
54 2024-06-24 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
55 2024-06-25 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
56 2024-06-26 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
57 2024-06-27 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
58 2024-06-28 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
59 2024-07-01 9.309587478637695 9.309587478637695 9.309587478637695 9.309587478637695 0
60 2024-07-02 8.334117889404297 8.334117889404297 8.239411645075851 8.334117889404297 2100
61 2024-07-03 8.334117889404297 8.334117889404297 8.334117889404297 8.334117889404297 0
62 2024-07-04 8.334117889404297 8.334117889404297 8.334117889404297 8.334117889404297 0
63 2024-07-05 8.334117889404297 8.334117889404297 8.334117889404297 8.334117889404297 0
64 2024-07-08 8.334117889404297 8.334117889404297 8.334117889404297 8.334117889404297 0
65 2024-07-09 8.334117889404297 8.334117889404297 8.334117889404297 8.334117889404297 0
66 2024-07-10 8.334117889404297 8.334117889404297 8.334117889404297 8.334117889404297 0
67 2024-07-11 8.334117889404297 8.334117889404297 8.334117889404297 8.334117889404297 0
68 2024-07-12 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 100
69 2024-07-15 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 0
70 2024-07-16 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 0
71 2024-07-17 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 0
72 2024-07-18 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 200
73 2024-07-19 9.802059173583984 9.802059173583984 8.523529402008446 8.523529402008446 2200
74 2024-07-22 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
75 2024-07-23 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
76 2024-07-24 9.802059173583984 9.802059173583984 9.470588224453829 9.470588224453829 1300
77 2024-07-25 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
78 2024-07-26 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
79 2024-07-29 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 100
80 2024-07-30 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
81 2024-07-31 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
82 2024-08-01 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
83 2024-08-02 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
84 2024-08-05 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
85 2024-08-06 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
86 2024-08-07 9.802059173583984 9.802059173583984 9.802059173583984 9.802059173583984 0
87 2024-08-08 8.817117691040039 8.817117691040039 8.817117691040039 8.817117691040039 100
88 2024-08-09 8.817117691040039 8.817117691040039 8.817117691040039 8.817117691040039 0
89 2024-08-12 8.817117691040039 8.817117691040039 8.817117691040039 8.817117691040039 0
90 2024-08-13 8.817117691040039 8.817117691040039 8.817117691040039 8.817117691040039 0
91 2024-08-14 8.817117691040039 8.817117691040039 8.817117691040039 8.817117691040039 0
92 2024-08-15 8.817117691040039 8.817117691040039 8.817117691040039 8.817117691040039 0
93 2024-08-16 8.817117691040039 8.817117691040039 8.817117691040039 8.817117691040039 0
94 2024-08-19 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 900
95 2024-08-20 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
96 2024-08-21 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
97 2024-08-22 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
98 2024-08-23 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
99 2024-08-26 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
100 2024-08-27 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
101 2024-08-28 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
102 2024-08-29 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
103 2024-08-30 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
104 2024-09-02 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
105 2024-09-03 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
106 2024-09-04 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
107 2024-09-05 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
108 2024-09-06 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
109 2024-09-09 9.186470031738281 9.186470031738281 9.091764695171568 9.091764695171568 2000
110 2024-09-10 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
111 2024-09-11 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
112 2024-09-12 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
113 2024-09-13 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
114 2024-09-16 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
115 2024-09-17 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
116 2024-09-18 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
117 2024-09-19 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
118 2024-09-20 9.186470031738281 9.186470031738281 9.186470031738281 9.186470031738281 0
119 2024-09-23 9.56529426574707 9.593705776927779 9.56529426574707 9.593705776927779 1100
120 2024-09-24 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
121 2024-09-25 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
122 2024-09-26 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
123 2024-09-27 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
124 2024-09-30 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
125 2024-10-01 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
126 2024-10-02 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
127 2024-10-03 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
128 2024-10-04 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
129 2024-10-07 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
130 2024-10-08 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
131 2024-10-09 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
132 2024-10-10 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
133 2024-10-11 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
134 2024-10-14 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 100
135 2024-10-15 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
136 2024-10-16 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
137 2024-10-17 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
138 2024-10-18 9.56529426574707 9.56529426574707 9.56529426574707 9.56529426574707 0
139 2024-10-21 8.239411354064941 8.997058572375824 8.239411354064941 8.997058572375824 200
140 2024-10-22 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
141 2024-10-23 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
142 2024-10-24 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
143 2024-10-25 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
144 2024-10-28 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
145 2024-10-29 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
146 2024-10-30 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
147 2024-10-31 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
148 2024-11-01 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
149 2024-11-04 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
150 2024-11-05 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
151 2024-11-06 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
152 2024-11-07 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
153 2024-11-08 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
154 2024-11-11 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
155 2024-11-12 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
156 2024-11-13 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
157 2024-11-14 8.239411354064941 8.239411354064941 8.239411354064941 8.239411354064941 0
158 2024-11-18 9.650528907775879 9.650528907775879 9.650528907775879 9.650528907775879 1000
159 2024-11-19 9.650528907775879 9.650528907775879 9.650528907775879 9.650528907775879 0
160 2024-11-21 9.650528907775879 9.650528907775879 9.650528907775879 9.650528907775879 0
161 2024-11-22 8.42882251739502 8.42882251739502 8.419352616311958 8.419352616311958 6500
162 2024-11-25 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 100
163 2024-11-26 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 0
164 2024-11-27 8.523529052734375 8.523529052734375 8.523529052734375 8.523529052734375 0
165 2024-11-28 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 100
166 2024-11-29 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
167 2024-12-02 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
168 2024-12-03 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
169 2024-12-04 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
170 2024-12-05 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
171 2024-12-06 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
172 2024-12-09 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
173 2024-12-10 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
174 2024-12-11 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
175 2024-12-12 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
176 2024-12-13 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
177 2024-12-16 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 100
178 2024-12-17 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
179 2024-12-18 8.61823558807373 8.61823558807373 8.61823558807373 8.61823558807373 0
180 2024-12-19 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 2300
181 2024-12-20 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
182 2024-12-23 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
183 2024-12-26 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 200
184 2024-12-27 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
185 2024-12-30 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
186 2025-01-02 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
187 2025-01-03 8.902352333068848 8.902352333068848 8.902352333068848 8.902352333068848 0
188 2025-01-06 8.949705123901367 8.949705123901367 8.949705123901367 8.949705123901367 800
189 2025-01-07 8.949705123901367 8.949705123901367 8.949705123901367 8.949705123901367 0
190 2025-01-08 9.091764450073242 9.091764450073242 8.144705690823347 8.144705690823347 900
191 2025-01-09 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 200
192 2025-01-10 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
193 2025-01-13 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
194 2025-01-14 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
195 2025-01-15 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
196 2025-01-16 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
197 2025-01-17 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
198 2025-01-20 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
199 2025-01-21 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
200 2025-01-22 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
201 2025-01-23 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
202 2025-01-24 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
203 2025-01-27 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
204 2025-01-28 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
205 2025-01-29 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
206 2025-01-30 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
207 2025-01-31 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
208 2025-02-03 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
209 2025-02-04 8.71294116973877 8.71294116973877 8.71294116973877 8.71294116973877 0
210 2025-02-05 9.044411659240723 9.972528843411247 9.044411659240723 9.972528843411247 2000
211 2025-02-06 9.56529426574707 9.56529426574707 9.101234766138678 9.101234766138678 1300
212 2025-02-07 9.470587730407715 9.565293968986042 9.470587730407715 9.565293968986042 3500
213 2025-02-10 9.300000190734863 9.300000190734863 9.300000190734863 9.300000190734863 200
214 2025-02-11 9.300000190734863 9.300000190734863 9.300000190734863 9.300000190734863 0
215 2025-02-12 9.300000190734863 9.300000190734863 9.300000190734863 9.300000190734863 0
216 2025-02-13 9.300000190734863 9.300000190734863 9.300000190734863 9.300000190734863 0
217 2025-02-14 9.300000190734863 9.300000190734863 9.300000190734863 9.300000190734863 0
218 2025-02-17 9.300000190734863 9.300000190734863 9.300000190734863 9.300000190734863 0
219 2025-02-18 9.300000190734863 9.300000190734863 9.300000190734863 9.300000190734863 0
220 2025-02-19 9.5 9.800000190734863 9.5 9.800000190734863 300
221 2025-02-20 9.5 9.5 9.5 9.5 0
222 2025-02-21 9.5 9.5 9.5 9.5 0
223 2025-02-24 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 500
224 2025-02-25 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
225 2025-02-26 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
226 2025-02-27 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
227 2025-02-28 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
228 2025-03-05 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
229 2025-03-06 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
230 2025-03-07 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
231 2025-03-10 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
232 2025-03-11 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
233 2025-03-12 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
234 2025-03-13 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
235 2025-03-14 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 2800
236 2025-03-17 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
237 2025-03-18 9.510000228881836 9.510000228881836 9.510000228881836 9.510000228881836 0
238 2025-03-19 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 500
239 2025-03-20 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 100
240 2025-03-21 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
241 2025-03-24 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
242 2025-03-25 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
243 2025-03-26 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
244 2025-03-27 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
245 2025-03-28 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
246 2025-03-31 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
247 2025-04-01 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 0
248 2025-04-02 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 700
249 2025-04-03 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 0
250 2025-04-04 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 0
251 2025-04-07 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 500
252 2025-04-08 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 0
253 2025-04-09 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 0
254 2025-04-10 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 0
255 2025-04-11 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 0