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/ODPV3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ODPV3.SA,ODPV3.SA,ODPV3.SA,ODPV3.SA,ODPV3.SA
Date,,,,,
2024-04-11,10.53947925567627,10.758670990288786,10.484680886527876,10.758670990288786,1820900
2024-04-12,10.658206939697266,10.731270841706245,10.50294593018058,10.68560568520303,2156700
2024-04-15,10.197723388671875,10.339752595093621,10.112505503618957,10.320814885970897,2103500
2024-04-16,10.301878929138184,10.339753447506348,10.008350734535092,10.140912000323544,1353800
2024-04-17,10.169317245483398,10.368158684495631,9.932601289659297,10.301878505824789,1029300
2024-04-18,10.254535675048828,10.358690376026328,10.131443263166462,10.226130011691284,928700
2024-04-19,10.27347183227539,10.424969884603938,10.207190757131935,10.216659611152375,1877300
2024-04-22,10.27347183227539,10.387095371521802,10.254534124234512,10.27347183227539,1637400
2024-04-23,10.349222183227539,10.42497121908833,10.24506658166915,10.254535436901683,2587000
2024-04-24,10.462844848632812,10.481781654490243,10.311346789774726,10.358689255918133,1614800
2024-04-25,10.926809310913086,10.926809310913086,10.472315074805676,10.491251883143596,1090700
2024-04-26,11.068838119506836,11.191930529593707,10.907872094162192,10.936277757105394,879700
2024-04-29,11.324490547180176,11.324490547180176,11.049900094319606,11.068836899861896,961100
2024-04-30,11.315023422241211,11.40971017342306,11.229805526777506,11.229805526777506,2424500
2024-05-02,11.362366676330566,11.44758457088301,11.220337454076343,11.371835531947454,1217100
2024-05-03,11.551738739013672,11.646425484800561,11.381303860796896,11.447584041047879,1472800
2024-05-06,11.551738739013672,11.646425484800561,11.400240668154435,11.400240668154435,1409900
2024-05-07,11.561206817626953,11.731642587395303,11.532801156998785,11.55173796308434,1206600
2024-05-08,11.551738739013672,11.646425484800561,11.33396048790345,11.589613256728482,2118600
2024-05-09,11.6464262008667,11.712706385192838,11.46652155341034,11.542270593497296,2053400
2024-05-10,11.599081993103027,11.674831027756783,11.50439524828597,11.551738620694499,2128400
2024-05-13,11.438115119934082,11.618019755292163,11.390771747313549,11.532801865175148,1274600
2024-05-14,11.608549118041992,11.72217265308813,11.305552121586036,11.447582217643399,1718400
2024-05-15,11.457052230834961,11.731642694069864,11.457052230834961,11.551738068123047,776600
2024-05-16,11.479384422302246,11.699589940257166,11.469810070856292,11.498533125194156,1426200
2024-05-17,11.431513786315918,11.575126321439392,11.421940347756028,11.527255476398233,462800
2024-05-20,11.517680168151855,11.565551009216996,11.163437405166377,11.402790697431728,6663100
2024-05-21,11.670866966247559,11.728312162258264,11.460236711349276,11.61342268329727,1280300
2024-05-22,11.670866966247559,11.776183006757115,11.622997034809122,11.737886513770118,740300
2024-05-23,11.65172004699707,11.747461743149383,11.34534808020644,11.65172004699707,1049800
2024-05-24,11.173012733459473,11.651719359869697,11.173012733459473,11.584700724351602,2896600
2024-05-27,10.943232536315918,11.173011471913966,10.732601388820877,11.173011471913966,789900
2024-05-28,10.876214027404785,10.991103506106267,10.751750197213077,10.962381364696,1192800
2024-05-29,10.943232536315918,10.943232536315918,10.703879250136202,10.876212995304575,1126900
2024-05-31,10.684731483459473,10.991103424385495,10.65600934226276,10.991103424385495,1010300
2024-06-03,10.914510726928711,10.991103714179687,10.646435271550297,10.684731765175785,821800
2024-06-04,11.067696571350098,11.144289551382112,10.818768929715882,10.828343280484969,1090500
2024-06-05,10.962382316589355,11.134717006136071,10.91451146804188,11.067698366005901,712300
2024-06-06,11.019827842712402,11.173013832137269,10.952808287543634,11.000679137504035,502500
2024-06-07,10.943232536315918,11.105992843962952,10.943232536315918,11.010251164266935,1035700
2024-06-10,10.636860847473145,10.94323370745198,10.493249225620247,10.94323370745198,1441500
2024-06-11,10.71345329284668,10.71345329284668,10.493248695391225,10.627286871925227,2861200
2024-06-12,10.694305419921875,10.790047104276525,10.502822964272946,10.770898402181446,1546900
2024-06-13,10.71345329284668,10.79004718876638,10.598563818557697,10.79004718876638,731000
2024-06-14,10.703880310058594,10.818769789234233,10.608138620882018,10.636860762410825,958500
2024-06-17,10.49324893951416,10.684731401117258,10.454952447193541,10.675157049772004,933300
2024-06-18,10.790047645568848,10.790047645568848,10.46452699810545,10.521971281151687,705700
2024-06-19,10.780473709106445,10.847492346260852,10.598564675315268,10.790048061002919,331000
2024-06-20,10.770898818969727,10.933659140834546,10.627287199940959,10.847491804193123,796500
2024-06-21,11.048548698425293,11.048548698425293,10.703880262431966,10.770898896721121,896300
2024-06-24,11.058122634887695,11.182586460368,10.971955300858225,11.058122634887695,725300
2024-06-25,11.048068046569824,11.182566596097905,10.951997523164566,10.951997523164566,380300
2024-06-26,10.836713790893555,11.057675635304053,10.836713790893555,11.028853927644134,642900
2024-06-27,10.913570404052734,11.000033699064025,10.740644730226643,10.846321581797948,1258100
2024-06-28,10.913570404052734,11.134532259770085,10.913570404052734,10.951998433369253,800900
2024-07-01,11.124924659729004,11.134531895793206,10.807893199182047,10.961605311423426,815000
2024-07-02,11.048068046569824,11.278636203306752,10.94239120378117,11.096103308272454,1366600
2024-07-03,11.374706268310547,11.374706268310547,11.057674836524559,11.057674836524559,1563800
2024-07-04,11.470776557922363,11.653310372717595,11.115317080295746,11.413134975710712,584200
2024-07-05,11.538026809692383,11.586062074487902,11.259423373314137,11.470777072500066,729200
2024-07-08,11.240209579467773,11.451564207609259,11.105711929356714,11.326672878080041,597100
2024-07-09,11.297850608825684,11.355492189576811,11.163352060079042,11.297850608825684,550000
2024-07-10,11.336278915405273,11.422742204869154,11.240208390179532,11.307458124316122,1205900
2024-07-11,11.34588623046875,11.528419130237749,11.259422940400537,11.259422940400537,1348800
2024-07-12,11.528419494628906,11.614882787430057,11.345886589090393,11.432348965695079,1159800
2024-07-15,11.43234920501709,11.614883030573187,11.288244324796159,11.614883030573187,1124900
2024-07-16,11.710952758789062,11.93191461562474,11.432349315785117,11.432349315785117,1532300
2024-07-17,11.499598503112793,11.758987460823974,11.499598503112793,11.758987460823974,1244800
2024-07-18,11.326671600341797,11.528418968946212,11.220994756290501,11.509204497557018,2163000
2024-07-19,11.470776557922363,11.470776557922363,11.240208396682897,11.307458130858397,535500
2024-07-22,11.547633171081543,11.586061196767488,11.355492126455415,11.355492126455415,361900
2024-07-23,11.26902961730957,11.480384231266443,11.249816061238835,11.470776995132844,560700
2024-07-24,10.932784080505371,11.269029083484938,10.932784080505371,11.269029083484938,632300
2024-07-25,10.865535736083984,11.038461404841598,10.769465207510285,11.038461404841598,670500
2024-07-26,11.086496353149414,11.163352407339296,10.769464900567044,10.769464900567044,783900
2024-07-29,11.038460731506348,11.182566515576587,11.038460731506348,11.182566515576587,515100
2024-07-30,10.875141143798828,11.09610297450591,10.875141143798828,11.000032453990418,605500
2024-07-31,10.875141143798828,11.02885324366651,10.85592758941356,10.85592758941356,692700
2024-08-01,10.865535736083984,11.124924697318635,10.807893235700472,10.807893235700472,711500
2024-08-02,11.038460731506348,11.11531678319858,10.8559278377864,10.875141392611255,1567800
2024-08-05,11.43234920501709,11.47077723415577,10.807893502464406,11.009640884491601,1400200
2024-08-06,10.683001518249512,11.538026258969781,10.683001518249512,11.528419023229945,1768800
2024-08-07,11.211387634277344,11.557239877021896,10.750250394421506,10.807892892977149,1531900
2024-08-08,11.26902961730957,11.403528174590575,11.086496711753497,11.288244089576772,990600
2024-08-09,11.307458877563477,11.422742965796168,11.259423611750734,11.29785164116163,643900
2024-08-12,11.31706428527832,11.518811652467841,11.182566651282919,11.2402082326534,1138700
2024-08-13,11.326671600341797,11.43234844439309,11.26902910237064,11.326671600341797,751400
2024-08-14,11.201780319213867,11.393920452712237,11.115317030090495,11.355492426012562,1204200
2024-08-15,11.43234920501709,11.47077723415577,11.163353001046325,11.259423531991269,1608000
2024-08-16,11.35549259185791,11.595667991287707,11.27863653733609,11.528419172630224,1261000
2024-08-19,11.451563835144043,11.451563835144043,11.249816450342815,11.413135805476976,865000
2024-08-20,11.27863597869873,11.470776105486468,11.269028743310244,11.45156255090589,826900
2024-08-21,11.326671600341797,11.403527653505725,11.278636338065237,11.29785080945443,1374500
2024-08-22,11.211387634277344,11.365099742163812,11.105710789154505,11.365099742163812,802900
2024-08-23,11.384313583374023,11.518811212229044,11.17295898863507,11.211387013478845,1270700
2024-08-26,11.312414169311523,11.536326466601798,11.224796354216643,11.536326466601798,628100
2024-08-27,11.185855865478516,11.361091505996068,11.185855865478516,11.361091505996068,681100
2024-08-28,11.039826393127441,11.205326508105419,10.991149724881526,11.205326508105419,1202900
2024-08-29,10.85485553741455,11.039826696139928,10.786708757057966,11.039826696139928,792200
2024-08-30,10.961943626403809,10.981413735811197,10.747766852341428,10.854854775157525,964300
2024-09-02,10.845120429992676,10.971679393509195,10.835384910853666,10.971679393509195,493300
2024-09-03,11.069031715393066,11.166385049182074,10.903531605009873,10.952208271904377,1183900
2024-09-04,11.351356506347656,11.400033178546995,11.078768441833782,11.146915225854675,1338900
2024-09-05,11.351356506347656,11.409768698672922,11.117709593907193,11.273474202200836,1254000
2024-09-06,11.283208847045898,11.429237923885589,11.176119990828578,11.419502404514882,775800
2024-09-09,11.370827674865723,11.448709979891078,11.195592024343515,11.273474329368872,672600
2024-09-10,11.429238319396973,11.52659165961252,11.273473717796305,11.35135601859664,794100
2024-09-11,11.458443641662598,11.711560627726382,11.292943538218879,11.536325934056094,911700
2024-09-12,11.419502258300781,11.477914445346892,11.039826292006824,11.390296628992834,1131600
2024-09-13,11.487649917602539,11.594737843580443,11.351355434005942,11.448708769207828,512900
2024-09-16,11.604473114013672,11.614208633011197,11.448708523774057,11.604473114013672,334900
2024-09-17,11.536327362060547,11.604474144232748,11.448709540164701,11.604474144232748,311300
2024-09-18,11.51685619354248,11.701827355127437,11.292944809806261,11.292944809806261,667000
2024-09-19,11.127443313598633,11.682354872966913,11.127443313598633,11.682354872966913,873700
2024-09-20,10.971680641174316,11.195592036252823,10.903532927881905,11.195592036252823,1464100
2024-09-23,11.039826393127441,11.088503061373357,10.932737537300383,10.971679614641294,741400
2024-09-24,10.932737350463867,11.195590797441605,10.932737350463867,11.195590797441605,475900
2024-09-25,11.030091285705566,11.030091285705566,10.903532314911994,11.030091285705566,689500
2024-09-26,11.039826393127441,11.19559098877019,11.010620763551982,11.010620763551982,903800
2024-09-27,10.99114990234375,11.117708870454452,10.952208752804323,11.107973350962034,761600
2024-09-30,10.952208518981934,11.059296445821545,10.903531850989303,10.991149667689994,766800
2024-10-01,10.776972770690918,10.991149550517093,10.776972770690918,10.952208402224171,783600
2024-10-02,10.770720481872559,10.946489568058915,10.643776245322028,10.809780175329909,1292500
2024-10-03,10.800016403198242,10.84884032362446,10.643776691561945,10.741426394927556,1166600
2024-10-04,10.673070907592773,10.800015134553687,10.643775441270385,10.800015134553687,500900
2024-10-07,11.20037841796875,11.20037841796875,10.673072072926326,10.673072072926326,1881900
2024-10-08,10.66330623626709,10.829310161271303,10.66330623626709,10.780485313107148,960600
2024-10-09,10.487537384033203,10.682835849691296,10.487537384033203,10.663306468753756,1040100
2024-10-10,10.204354286193848,10.546127296529551,10.204354286193848,10.497302447730661,830300
2024-10-11,9.999290466308594,10.282473466172098,9.999290466308594,10.282473466172098,880600
2024-10-14,9.98952579498291,10.243414270968978,9.901642182147635,10.00905610756179,1531700
2024-10-15,10.009056091308594,10.184825179206843,9.989525778761429,9.989525778761429,1021800
2024-10-16,10.116469383239746,10.282473304472278,9.999290309062046,9.999290309062046,3262600
2024-10-17,10.302003860473633,10.302003860473633,9.989525390655109,10.116469623510053,1004600
2024-10-18,10.47777271270752,10.47777271270752,10.233649386526002,10.292239394562465,989800
2024-10-21,10.36059284210205,10.536361921623815,10.36059284210205,10.536361921623815,613800
2024-10-22,10.438712120056152,10.45824243147426,10.243413662157613,10.350828512444188,631500
2024-10-23,10.302003860473633,10.477772010286499,10.243413856364997,10.33129839689969,838100
2024-10-24,10.29223918914795,10.341064039661113,10.165294950316348,10.302004345501894,1118900
2024-10-25,10.106705665588379,10.341063825694594,10.106705665588379,10.302004132343558,596400
2024-10-28,10.18482494354248,10.311769178392042,10.136000094560874,10.204354324381201,1291500
2024-10-29,10.067646026611328,10.243414182012016,10.03835055799742,10.204354488450022,1134600
2024-10-30,10.223884582519531,10.233648807259092,10.038350343619898,10.116469729075575,1986800
2024-10-31,10.741425514221191,10.741425514221191,10.126234668474105,10.126234668474105,2406200
2024-11-01,10.702366828918457,10.760956837895822,10.565657428809006,10.73166136777884,1309700
2024-11-04,11.161317825317383,11.161317825317383,10.73166028613931,10.809779669397777,980000
2024-11-05,11.288262367248535,11.376145977395696,11.005079362312486,11.073433591734679,1214000
2024-11-06,11.922983169555664,12.176871649764811,11.1222589656339,11.171082885380095,2237300
2024-11-07,11.073433876037598,11.942512293883713,10.995314488618993,11.815568987770897,1934400
2024-11-08,11.073433876037598,11.190612957165506,11.014843869845366,11.083199032279062,606200
2024-11-11,10.800116539001465,11.148828213869091,10.770227184050631,11.148828213869091,595900
2024-11-12,10.600852012634277,10.929637749712178,10.55103579031466,10.760263163924725,1384900
2024-11-13,10.730374336242676,10.780189610837159,10.570962226977775,10.660631241512576,831300
2024-11-14,10.282029151916504,10.800116363529263,10.282029151916504,10.700483915091286,846700
2024-11-18,10.411550521850586,10.501219531682748,10.192359714501459,10.23221345235167,895200
2024-11-19,10.51118278503418,10.51118278503418,10.282028547170901,10.361734121167157,431600
2024-11-21,10.471330642700195,10.521146867056123,10.37169819398834,10.511183432151848,279700
2024-11-22,10.670594215393066,10.710447003445783,10.46136684057495,10.56099928578945,442500
2024-11-25,10.650667190551758,10.83996864365829,10.580925050020616,10.75029963430945,873600
2024-11-26,10.889784812927246,10.889784812927246,10.650667139097076,10.75029958237343,464400
2024-11-27,10.501219749450684,10.99938008092399,10.501219749450684,10.99938008092399,497400
2024-11-28,10.600852012634277,10.710446941605108,10.391624639024212,10.620777931462879,626200
2024-11-29,10.760263442993164,10.83996902070556,10.441440181978148,10.630741641669163,933000
2024-12-02,10.899747848510742,10.919674718240218,10.740336691336724,10.760263561066198,965000
2024-12-03,10.929637908935547,11.07908562790615,10.800116109083827,10.899747605009088,1150600
2024-12-04,10.899747848510742,11.019307166556702,10.869858494081976,10.929638153104955,747600
2024-12-05,10.77022647857666,11.049195990230727,10.77022647857666,11.009343202851575,448700
2024-12-06,10.680558204650879,10.81008001009038,10.59088918933388,10.770227219967877,456700
2024-12-09,10.66063117980957,10.750300193825373,10.501220021632788,10.680558049664393,638900
2024-12-10,10.810079574584961,10.88978515161887,10.71044712820986,10.76026335139741,774400
2024-12-11,10.66063117980957,10.899747917074743,10.560999681031806,10.889785432312783,1102600
2024-12-12,10.560999870300293,10.68055824107554,10.481294289783461,10.660631370863598,1678900
2024-12-13,10.740336418151855,10.820041994711522,10.551035911364005,10.650667406980876,976800
2024-12-16,10.411550521850586,10.750299692254128,10.411550521850586,10.710446904569324,725200
2024-12-17,10.461366653442383,10.56099909687466,10.371697644386412,10.401586997349936,726500
2024-12-18,10.242176055908203,10.481293734966712,10.202323267759354,10.461366865809579,536300
2024-12-19,10.411550521850586,10.411550521850586,10.20232314896401,10.34180838094353,811400
2024-12-20,10.610815048217773,10.760263722940767,10.36173487384491,10.48129419368949,985100
2024-12-23,10.710000038146973,10.760000228881836,10.510000228881836,10.579999923706055,688300
2024-12-26,10.680000305175781,10.829999923706055,10.640000343322754,10.829999923706055,462200
2024-12-27,10.75,10.960000038146973,10.5600004196167,10.600000381469727,887900
2024-12-30,10.859999656677246,10.90999984741211,10.670000076293945,10.899999618530273,804500
2025-01-02,10.649999618530273,10.930000305175781,10.619999885559082,10.770000457763672,879500
2025-01-03,10.319999694824219,10.609999656677246,10.300000190734863,10.579999923706055,827000
2025-01-06,10.609999656677246,10.640000343322754,10.350000381469727,10.350000381469727,527300
2025-01-07,10.529999732971191,10.699999809265137,10.510000228881836,10.699999809265137,636700
2025-01-08,10.460000038146973,10.550000190734863,10.399999618530273,10.539999961853027,502800
2025-01-09,10.550000190734863,10.65999984741211,10.399999618530273,10.5,494000
2025-01-10,10.350000381469727,10.699999809265137,10.3100004196167,10.65999984741211,1540700
2025-01-13,10.5600004196167,10.59000015258789,10.350000381469727,10.359999656677246,1143600
2025-01-14,10.779999732971191,10.800000190734863,10.529999732971191,10.529999732971191,1007800
2025-01-15,10.920000076293945,10.970000267028809,10.770000457763672,10.8100004196167,1023400
2025-01-16,11.050000190734863,11.1899995803833,10.920000076293945,10.920000076293945,1594300
2025-01-17,10.9399995803833,11.149999618530273,10.75,11.050000190734863,807000
2025-01-20,10.75,10.989999771118164,10.680000305175781,10.989999771118164,856100
2025-01-21,10.84000015258789,10.920000076293945,10.729999542236328,10.760000228881836,1002900
2025-01-22,10.5,10.899999618530273,10.470000267028809,10.84000015258789,1471900
2025-01-23,10.470000267028809,10.710000038146973,10.380000114440918,10.430000305175781,1158600
2025-01-24,10.710000038146973,10.710000038146973,10.449999809265137,10.520000457763672,906200
2025-01-27,11.0600004196167,11.15999984741211,10.640000343322754,10.729999542236328,1344500
2025-01-28,11.130000114440918,11.199999809265137,10.979999542236328,11.069999694824219,810900
2025-01-29,11.020000457763672,11.199999809265137,10.859999656677246,10.859999656677246,725100
2025-01-30,11.289999961853027,11.390000343322754,10.9399995803833,10.9399995803833,957200
2025-01-31,11.300000190734863,11.520000457763672,11.220000267028809,11.359999656677246,937200
2025-02-03,11.300000190734863,11.380000114440918,11.15999984741211,11.300000190734863,845100
2025-02-04,11.229999542236328,11.350000381469727,11.119999885559082,11.300000190734863,679300
2025-02-05,11.0,11.3100004196167,10.930000305175781,11.3100004196167,662400
2025-02-06,11.470000267028809,11.529999732971191,10.949999809265137,11.079999923706055,1801200
2025-02-07,11.680000305175781,11.760000228881836,11.399999618530273,11.449999809265137,1279800
2025-02-10,11.720000267028809,11.84000015258789,11.600000381469727,11.760000228881836,659200
2025-02-11,11.90999984741211,12.039999961853027,11.640000343322754,11.699999809265137,646100
2025-02-12,11.539999961853027,11.920000076293945,11.539999961853027,11.84000015258789,1164100
2025-02-13,11.239999771118164,11.5600004196167,11.149999618530273,11.539999961853027,1207200
2025-02-14,11.460000038146973,11.460000038146973,11.130000114440918,11.239999771118164,1119300
2025-02-17,11.720000267028809,11.859999656677246,11.390000343322754,11.489999771118164,792100
2025-02-18,11.75,11.90999984741211,11.630000114440918,11.8100004196167,597500
2025-02-19,11.859999656677246,11.880000114440918,11.680000305175781,11.739999771118164,1066800
2025-02-20,11.899999618530273,11.970000267028809,11.75,11.850000381469727,792500
2025-02-21,11.670000076293945,11.899999618530273,11.529999732971191,11.850000381469727,620200
2025-02-24,11.579999923706055,11.800000190734863,11.5,11.800000190734863,517700
2025-02-25,11.3100004196167,11.569999694824219,11.3100004196167,11.510000228881836,443000
2025-02-26,10.819999694824219,11.380000114440918,10.739999771118164,11.359999656677246,1245800
2025-02-27,10.859999656677246,11.210000038146973,10.529999732971191,10.779999732971191,1986200
2025-02-28,10.609999656677246,10.920000076293945,10.34000015258789,10.869999885559082,1579700
2025-03-05,10.579999923706055,10.800000190734863,10.510000228881836,10.699999809265137,2141500
2025-03-06,10.75,10.9399995803833,10.539999961853027,10.619999885559082,857900
2025-03-07,10.890000343322754,10.899999618530273,10.680000305175781,10.729999542236328,1271900
2025-03-10,10.600000381469727,10.829999923706055,10.600000381469727,10.739999771118164,675500
2025-03-11,10.399999618530273,10.640000343322754,10.380000114440918,10.640000343322754,786000
2025-03-12,10.34000015258789,10.449999809265137,10.239999771118164,10.449999809265137,1739700
2025-03-13,10.640000343322754,10.720000267028809,10.319999694824219,10.380000114440918,929700
2025-03-14,10.930000305175781,10.970000267028809,10.5600004196167,10.680000305175781,837200
2025-03-17,11.0,11.100000381469727,10.779999732971191,10.949999809265137,656700
2025-03-18,11.0600004196167,11.119999885559082,10.859999656677246,11.010000228881836,623400
2025-03-19,11.239999771118164,11.369999885559082,11.0,11.100000381469727,1249200
2025-03-20,11.239999771118164,11.4399995803833,11.1899995803833,11.239999771118164,1170100
2025-03-21,11.130000114440918,11.300000190734863,11.010000228881836,11.279999732971191,952000
2025-03-24,10.869999885559082,11.1899995803833,10.869999885559082,11.15999984741211,631400
2025-03-25,10.930000305175781,11.119999885559082,10.720000267028809,10.859999656677246,591800
2025-03-26,10.520000457763672,10.960000038146973,10.520000457763672,10.960000038146973,2226400
2025-03-27,10.680000305175781,10.789999961853027,10.479999542236328,10.569999694824219,1031500
2025-03-28,10.550000190734863,10.680000305175781,10.40999984741211,10.65999984741211,1407500
2025-03-31,10.4399995803833,10.579999923706055,10.420000076293945,10.510000228881836,779300
2025-04-01,10.569999694824219,10.600000381469727,10.359999656677246,10.40999984741211,2036100
2025-04-02,10.5,10.600000381469727,10.430000305175781,10.5600004196167,1168400
2025-04-03,10.770000457763672,10.850000381469727,10.40999984741211,10.529999732971191,1323700
2025-04-04,10.770000457763672,10.770000457763672,10.449999809265137,10.699999809265137,926900
2025-04-07,10.630000114440918,10.779999732971191,10.5,10.649999618530273,1153500
2025-04-08,10.670000076293945,10.90999984741211,10.539999961853027,10.640000343322754,1352600
2025-04-09,10.8100004196167,10.949999809265137,10.510000228881836,10.670000076293945,1256100
2025-04-10,10.859999656677246,10.90999984741211,10.619999885559082,10.869999885559082,1328700
2025-04-11,10.829999923706055,10.960000038146973,10.739999771118164,10.880000114440918,1336600
1 Price Close High Low Open Volume
2 Ticker ODPV3.SA ODPV3.SA ODPV3.SA ODPV3.SA ODPV3.SA
3 Date
4 2024-04-11 10.53947925567627 10.758670990288786 10.484680886527876 10.758670990288786 1820900
5 2024-04-12 10.658206939697266 10.731270841706245 10.50294593018058 10.68560568520303 2156700
6 2024-04-15 10.197723388671875 10.339752595093621 10.112505503618957 10.320814885970897 2103500
7 2024-04-16 10.301878929138184 10.339753447506348 10.008350734535092 10.140912000323544 1353800
8 2024-04-17 10.169317245483398 10.368158684495631 9.932601289659297 10.301878505824789 1029300
9 2024-04-18 10.254535675048828 10.358690376026328 10.131443263166462 10.226130011691284 928700
10 2024-04-19 10.27347183227539 10.424969884603938 10.207190757131935 10.216659611152375 1877300
11 2024-04-22 10.27347183227539 10.387095371521802 10.254534124234512 10.27347183227539 1637400
12 2024-04-23 10.349222183227539 10.42497121908833 10.24506658166915 10.254535436901683 2587000
13 2024-04-24 10.462844848632812 10.481781654490243 10.311346789774726 10.358689255918133 1614800
14 2024-04-25 10.926809310913086 10.926809310913086 10.472315074805676 10.491251883143596 1090700
15 2024-04-26 11.068838119506836 11.191930529593707 10.907872094162192 10.936277757105394 879700
16 2024-04-29 11.324490547180176 11.324490547180176 11.049900094319606 11.068836899861896 961100
17 2024-04-30 11.315023422241211 11.40971017342306 11.229805526777506 11.229805526777506 2424500
18 2024-05-02 11.362366676330566 11.44758457088301 11.220337454076343 11.371835531947454 1217100
19 2024-05-03 11.551738739013672 11.646425484800561 11.381303860796896 11.447584041047879 1472800
20 2024-05-06 11.551738739013672 11.646425484800561 11.400240668154435 11.400240668154435 1409900
21 2024-05-07 11.561206817626953 11.731642587395303 11.532801156998785 11.55173796308434 1206600
22 2024-05-08 11.551738739013672 11.646425484800561 11.33396048790345 11.589613256728482 2118600
23 2024-05-09 11.6464262008667 11.712706385192838 11.46652155341034 11.542270593497296 2053400
24 2024-05-10 11.599081993103027 11.674831027756783 11.50439524828597 11.551738620694499 2128400
25 2024-05-13 11.438115119934082 11.618019755292163 11.390771747313549 11.532801865175148 1274600
26 2024-05-14 11.608549118041992 11.72217265308813 11.305552121586036 11.447582217643399 1718400
27 2024-05-15 11.457052230834961 11.731642694069864 11.457052230834961 11.551738068123047 776600
28 2024-05-16 11.479384422302246 11.699589940257166 11.469810070856292 11.498533125194156 1426200
29 2024-05-17 11.431513786315918 11.575126321439392 11.421940347756028 11.527255476398233 462800
30 2024-05-20 11.517680168151855 11.565551009216996 11.163437405166377 11.402790697431728 6663100
31 2024-05-21 11.670866966247559 11.728312162258264 11.460236711349276 11.61342268329727 1280300
32 2024-05-22 11.670866966247559 11.776183006757115 11.622997034809122 11.737886513770118 740300
33 2024-05-23 11.65172004699707 11.747461743149383 11.34534808020644 11.65172004699707 1049800
34 2024-05-24 11.173012733459473 11.651719359869697 11.173012733459473 11.584700724351602 2896600
35 2024-05-27 10.943232536315918 11.173011471913966 10.732601388820877 11.173011471913966 789900
36 2024-05-28 10.876214027404785 10.991103506106267 10.751750197213077 10.962381364696 1192800
37 2024-05-29 10.943232536315918 10.943232536315918 10.703879250136202 10.876212995304575 1126900
38 2024-05-31 10.684731483459473 10.991103424385495 10.65600934226276 10.991103424385495 1010300
39 2024-06-03 10.914510726928711 10.991103714179687 10.646435271550297 10.684731765175785 821800
40 2024-06-04 11.067696571350098 11.144289551382112 10.818768929715882 10.828343280484969 1090500
41 2024-06-05 10.962382316589355 11.134717006136071 10.91451146804188 11.067698366005901 712300
42 2024-06-06 11.019827842712402 11.173013832137269 10.952808287543634 11.000679137504035 502500
43 2024-06-07 10.943232536315918 11.105992843962952 10.943232536315918 11.010251164266935 1035700
44 2024-06-10 10.636860847473145 10.94323370745198 10.493249225620247 10.94323370745198 1441500
45 2024-06-11 10.71345329284668 10.71345329284668 10.493248695391225 10.627286871925227 2861200
46 2024-06-12 10.694305419921875 10.790047104276525 10.502822964272946 10.770898402181446 1546900
47 2024-06-13 10.71345329284668 10.79004718876638 10.598563818557697 10.79004718876638 731000
48 2024-06-14 10.703880310058594 10.818769789234233 10.608138620882018 10.636860762410825 958500
49 2024-06-17 10.49324893951416 10.684731401117258 10.454952447193541 10.675157049772004 933300
50 2024-06-18 10.790047645568848 10.790047645568848 10.46452699810545 10.521971281151687 705700
51 2024-06-19 10.780473709106445 10.847492346260852 10.598564675315268 10.790048061002919 331000
52 2024-06-20 10.770898818969727 10.933659140834546 10.627287199940959 10.847491804193123 796500
53 2024-06-21 11.048548698425293 11.048548698425293 10.703880262431966 10.770898896721121 896300
54 2024-06-24 11.058122634887695 11.182586460368 10.971955300858225 11.058122634887695 725300
55 2024-06-25 11.048068046569824 11.182566596097905 10.951997523164566 10.951997523164566 380300
56 2024-06-26 10.836713790893555 11.057675635304053 10.836713790893555 11.028853927644134 642900
57 2024-06-27 10.913570404052734 11.000033699064025 10.740644730226643 10.846321581797948 1258100
58 2024-06-28 10.913570404052734 11.134532259770085 10.913570404052734 10.951998433369253 800900
59 2024-07-01 11.124924659729004 11.134531895793206 10.807893199182047 10.961605311423426 815000
60 2024-07-02 11.048068046569824 11.278636203306752 10.94239120378117 11.096103308272454 1366600
61 2024-07-03 11.374706268310547 11.374706268310547 11.057674836524559 11.057674836524559 1563800
62 2024-07-04 11.470776557922363 11.653310372717595 11.115317080295746 11.413134975710712 584200
63 2024-07-05 11.538026809692383 11.586062074487902 11.259423373314137 11.470777072500066 729200
64 2024-07-08 11.240209579467773 11.451564207609259 11.105711929356714 11.326672878080041 597100
65 2024-07-09 11.297850608825684 11.355492189576811 11.163352060079042 11.297850608825684 550000
66 2024-07-10 11.336278915405273 11.422742204869154 11.240208390179532 11.307458124316122 1205900
67 2024-07-11 11.34588623046875 11.528419130237749 11.259422940400537 11.259422940400537 1348800
68 2024-07-12 11.528419494628906 11.614882787430057 11.345886589090393 11.432348965695079 1159800
69 2024-07-15 11.43234920501709 11.614883030573187 11.288244324796159 11.614883030573187 1124900
70 2024-07-16 11.710952758789062 11.93191461562474 11.432349315785117 11.432349315785117 1532300
71 2024-07-17 11.499598503112793 11.758987460823974 11.499598503112793 11.758987460823974 1244800
72 2024-07-18 11.326671600341797 11.528418968946212 11.220994756290501 11.509204497557018 2163000
73 2024-07-19 11.470776557922363 11.470776557922363 11.240208396682897 11.307458130858397 535500
74 2024-07-22 11.547633171081543 11.586061196767488 11.355492126455415 11.355492126455415 361900
75 2024-07-23 11.26902961730957 11.480384231266443 11.249816061238835 11.470776995132844 560700
76 2024-07-24 10.932784080505371 11.269029083484938 10.932784080505371 11.269029083484938 632300
77 2024-07-25 10.865535736083984 11.038461404841598 10.769465207510285 11.038461404841598 670500
78 2024-07-26 11.086496353149414 11.163352407339296 10.769464900567044 10.769464900567044 783900
79 2024-07-29 11.038460731506348 11.182566515576587 11.038460731506348 11.182566515576587 515100
80 2024-07-30 10.875141143798828 11.09610297450591 10.875141143798828 11.000032453990418 605500
81 2024-07-31 10.875141143798828 11.02885324366651 10.85592758941356 10.85592758941356 692700
82 2024-08-01 10.865535736083984 11.124924697318635 10.807893235700472 10.807893235700472 711500
83 2024-08-02 11.038460731506348 11.11531678319858 10.8559278377864 10.875141392611255 1567800
84 2024-08-05 11.43234920501709 11.47077723415577 10.807893502464406 11.009640884491601 1400200
85 2024-08-06 10.683001518249512 11.538026258969781 10.683001518249512 11.528419023229945 1768800
86 2024-08-07 11.211387634277344 11.557239877021896 10.750250394421506 10.807892892977149 1531900
87 2024-08-08 11.26902961730957 11.403528174590575 11.086496711753497 11.288244089576772 990600
88 2024-08-09 11.307458877563477 11.422742965796168 11.259423611750734 11.29785164116163 643900
89 2024-08-12 11.31706428527832 11.518811652467841 11.182566651282919 11.2402082326534 1138700
90 2024-08-13 11.326671600341797 11.43234844439309 11.26902910237064 11.326671600341797 751400
91 2024-08-14 11.201780319213867 11.393920452712237 11.115317030090495 11.355492426012562 1204200
92 2024-08-15 11.43234920501709 11.47077723415577 11.163353001046325 11.259423531991269 1608000
93 2024-08-16 11.35549259185791 11.595667991287707 11.27863653733609 11.528419172630224 1261000
94 2024-08-19 11.451563835144043 11.451563835144043 11.249816450342815 11.413135805476976 865000
95 2024-08-20 11.27863597869873 11.470776105486468 11.269028743310244 11.45156255090589 826900
96 2024-08-21 11.326671600341797 11.403527653505725 11.278636338065237 11.29785080945443 1374500
97 2024-08-22 11.211387634277344 11.365099742163812 11.105710789154505 11.365099742163812 802900
98 2024-08-23 11.384313583374023 11.518811212229044 11.17295898863507 11.211387013478845 1270700
99 2024-08-26 11.312414169311523 11.536326466601798 11.224796354216643 11.536326466601798 628100
100 2024-08-27 11.185855865478516 11.361091505996068 11.185855865478516 11.361091505996068 681100
101 2024-08-28 11.039826393127441 11.205326508105419 10.991149724881526 11.205326508105419 1202900
102 2024-08-29 10.85485553741455 11.039826696139928 10.786708757057966 11.039826696139928 792200
103 2024-08-30 10.961943626403809 10.981413735811197 10.747766852341428 10.854854775157525 964300
104 2024-09-02 10.845120429992676 10.971679393509195 10.835384910853666 10.971679393509195 493300
105 2024-09-03 11.069031715393066 11.166385049182074 10.903531605009873 10.952208271904377 1183900
106 2024-09-04 11.351356506347656 11.400033178546995 11.078768441833782 11.146915225854675 1338900
107 2024-09-05 11.351356506347656 11.409768698672922 11.117709593907193 11.273474202200836 1254000
108 2024-09-06 11.283208847045898 11.429237923885589 11.176119990828578 11.419502404514882 775800
109 2024-09-09 11.370827674865723 11.448709979891078 11.195592024343515 11.273474329368872 672600
110 2024-09-10 11.429238319396973 11.52659165961252 11.273473717796305 11.35135601859664 794100
111 2024-09-11 11.458443641662598 11.711560627726382 11.292943538218879 11.536325934056094 911700
112 2024-09-12 11.419502258300781 11.477914445346892 11.039826292006824 11.390296628992834 1131600
113 2024-09-13 11.487649917602539 11.594737843580443 11.351355434005942 11.448708769207828 512900
114 2024-09-16 11.604473114013672 11.614208633011197 11.448708523774057 11.604473114013672 334900
115 2024-09-17 11.536327362060547 11.604474144232748 11.448709540164701 11.604474144232748 311300
116 2024-09-18 11.51685619354248 11.701827355127437 11.292944809806261 11.292944809806261 667000
117 2024-09-19 11.127443313598633 11.682354872966913 11.127443313598633 11.682354872966913 873700
118 2024-09-20 10.971680641174316 11.195592036252823 10.903532927881905 11.195592036252823 1464100
119 2024-09-23 11.039826393127441 11.088503061373357 10.932737537300383 10.971679614641294 741400
120 2024-09-24 10.932737350463867 11.195590797441605 10.932737350463867 11.195590797441605 475900
121 2024-09-25 11.030091285705566 11.030091285705566 10.903532314911994 11.030091285705566 689500
122 2024-09-26 11.039826393127441 11.19559098877019 11.010620763551982 11.010620763551982 903800
123 2024-09-27 10.99114990234375 11.117708870454452 10.952208752804323 11.107973350962034 761600
124 2024-09-30 10.952208518981934 11.059296445821545 10.903531850989303 10.991149667689994 766800
125 2024-10-01 10.776972770690918 10.991149550517093 10.776972770690918 10.952208402224171 783600
126 2024-10-02 10.770720481872559 10.946489568058915 10.643776245322028 10.809780175329909 1292500
127 2024-10-03 10.800016403198242 10.84884032362446 10.643776691561945 10.741426394927556 1166600
128 2024-10-04 10.673070907592773 10.800015134553687 10.643775441270385 10.800015134553687 500900
129 2024-10-07 11.20037841796875 11.20037841796875 10.673072072926326 10.673072072926326 1881900
130 2024-10-08 10.66330623626709 10.829310161271303 10.66330623626709 10.780485313107148 960600
131 2024-10-09 10.487537384033203 10.682835849691296 10.487537384033203 10.663306468753756 1040100
132 2024-10-10 10.204354286193848 10.546127296529551 10.204354286193848 10.497302447730661 830300
133 2024-10-11 9.999290466308594 10.282473466172098 9.999290466308594 10.282473466172098 880600
134 2024-10-14 9.98952579498291 10.243414270968978 9.901642182147635 10.00905610756179 1531700
135 2024-10-15 10.009056091308594 10.184825179206843 9.989525778761429 9.989525778761429 1021800
136 2024-10-16 10.116469383239746 10.282473304472278 9.999290309062046 9.999290309062046 3262600
137 2024-10-17 10.302003860473633 10.302003860473633 9.989525390655109 10.116469623510053 1004600
138 2024-10-18 10.47777271270752 10.47777271270752 10.233649386526002 10.292239394562465 989800
139 2024-10-21 10.36059284210205 10.536361921623815 10.36059284210205 10.536361921623815 613800
140 2024-10-22 10.438712120056152 10.45824243147426 10.243413662157613 10.350828512444188 631500
141 2024-10-23 10.302003860473633 10.477772010286499 10.243413856364997 10.33129839689969 838100
142 2024-10-24 10.29223918914795 10.341064039661113 10.165294950316348 10.302004345501894 1118900
143 2024-10-25 10.106705665588379 10.341063825694594 10.106705665588379 10.302004132343558 596400
144 2024-10-28 10.18482494354248 10.311769178392042 10.136000094560874 10.204354324381201 1291500
145 2024-10-29 10.067646026611328 10.243414182012016 10.03835055799742 10.204354488450022 1134600
146 2024-10-30 10.223884582519531 10.233648807259092 10.038350343619898 10.116469729075575 1986800
147 2024-10-31 10.741425514221191 10.741425514221191 10.126234668474105 10.126234668474105 2406200
148 2024-11-01 10.702366828918457 10.760956837895822 10.565657428809006 10.73166136777884 1309700
149 2024-11-04 11.161317825317383 11.161317825317383 10.73166028613931 10.809779669397777 980000
150 2024-11-05 11.288262367248535 11.376145977395696 11.005079362312486 11.073433591734679 1214000
151 2024-11-06 11.922983169555664 12.176871649764811 11.1222589656339 11.171082885380095 2237300
152 2024-11-07 11.073433876037598 11.942512293883713 10.995314488618993 11.815568987770897 1934400
153 2024-11-08 11.073433876037598 11.190612957165506 11.014843869845366 11.083199032279062 606200
154 2024-11-11 10.800116539001465 11.148828213869091 10.770227184050631 11.148828213869091 595900
155 2024-11-12 10.600852012634277 10.929637749712178 10.55103579031466 10.760263163924725 1384900
156 2024-11-13 10.730374336242676 10.780189610837159 10.570962226977775 10.660631241512576 831300
157 2024-11-14 10.282029151916504 10.800116363529263 10.282029151916504 10.700483915091286 846700
158 2024-11-18 10.411550521850586 10.501219531682748 10.192359714501459 10.23221345235167 895200
159 2024-11-19 10.51118278503418 10.51118278503418 10.282028547170901 10.361734121167157 431600
160 2024-11-21 10.471330642700195 10.521146867056123 10.37169819398834 10.511183432151848 279700
161 2024-11-22 10.670594215393066 10.710447003445783 10.46136684057495 10.56099928578945 442500
162 2024-11-25 10.650667190551758 10.83996864365829 10.580925050020616 10.75029963430945 873600
163 2024-11-26 10.889784812927246 10.889784812927246 10.650667139097076 10.75029958237343 464400
164 2024-11-27 10.501219749450684 10.99938008092399 10.501219749450684 10.99938008092399 497400
165 2024-11-28 10.600852012634277 10.710446941605108 10.391624639024212 10.620777931462879 626200
166 2024-11-29 10.760263442993164 10.83996902070556 10.441440181978148 10.630741641669163 933000
167 2024-12-02 10.899747848510742 10.919674718240218 10.740336691336724 10.760263561066198 965000
168 2024-12-03 10.929637908935547 11.07908562790615 10.800116109083827 10.899747605009088 1150600
169 2024-12-04 10.899747848510742 11.019307166556702 10.869858494081976 10.929638153104955 747600
170 2024-12-05 10.77022647857666 11.049195990230727 10.77022647857666 11.009343202851575 448700
171 2024-12-06 10.680558204650879 10.81008001009038 10.59088918933388 10.770227219967877 456700
172 2024-12-09 10.66063117980957 10.750300193825373 10.501220021632788 10.680558049664393 638900
173 2024-12-10 10.810079574584961 10.88978515161887 10.71044712820986 10.76026335139741 774400
174 2024-12-11 10.66063117980957 10.899747917074743 10.560999681031806 10.889785432312783 1102600
175 2024-12-12 10.560999870300293 10.68055824107554 10.481294289783461 10.660631370863598 1678900
176 2024-12-13 10.740336418151855 10.820041994711522 10.551035911364005 10.650667406980876 976800
177 2024-12-16 10.411550521850586 10.750299692254128 10.411550521850586 10.710446904569324 725200
178 2024-12-17 10.461366653442383 10.56099909687466 10.371697644386412 10.401586997349936 726500
179 2024-12-18 10.242176055908203 10.481293734966712 10.202323267759354 10.461366865809579 536300
180 2024-12-19 10.411550521850586 10.411550521850586 10.20232314896401 10.34180838094353 811400
181 2024-12-20 10.610815048217773 10.760263722940767 10.36173487384491 10.48129419368949 985100
182 2024-12-23 10.710000038146973 10.760000228881836 10.510000228881836 10.579999923706055 688300
183 2024-12-26 10.680000305175781 10.829999923706055 10.640000343322754 10.829999923706055 462200
184 2024-12-27 10.75 10.960000038146973 10.5600004196167 10.600000381469727 887900
185 2024-12-30 10.859999656677246 10.90999984741211 10.670000076293945 10.899999618530273 804500
186 2025-01-02 10.649999618530273 10.930000305175781 10.619999885559082 10.770000457763672 879500
187 2025-01-03 10.319999694824219 10.609999656677246 10.300000190734863 10.579999923706055 827000
188 2025-01-06 10.609999656677246 10.640000343322754 10.350000381469727 10.350000381469727 527300
189 2025-01-07 10.529999732971191 10.699999809265137 10.510000228881836 10.699999809265137 636700
190 2025-01-08 10.460000038146973 10.550000190734863 10.399999618530273 10.539999961853027 502800
191 2025-01-09 10.550000190734863 10.65999984741211 10.399999618530273 10.5 494000
192 2025-01-10 10.350000381469727 10.699999809265137 10.3100004196167 10.65999984741211 1540700
193 2025-01-13 10.5600004196167 10.59000015258789 10.350000381469727 10.359999656677246 1143600
194 2025-01-14 10.779999732971191 10.800000190734863 10.529999732971191 10.529999732971191 1007800
195 2025-01-15 10.920000076293945 10.970000267028809 10.770000457763672 10.8100004196167 1023400
196 2025-01-16 11.050000190734863 11.1899995803833 10.920000076293945 10.920000076293945 1594300
197 2025-01-17 10.9399995803833 11.149999618530273 10.75 11.050000190734863 807000
198 2025-01-20 10.75 10.989999771118164 10.680000305175781 10.989999771118164 856100
199 2025-01-21 10.84000015258789 10.920000076293945 10.729999542236328 10.760000228881836 1002900
200 2025-01-22 10.5 10.899999618530273 10.470000267028809 10.84000015258789 1471900
201 2025-01-23 10.470000267028809 10.710000038146973 10.380000114440918 10.430000305175781 1158600
202 2025-01-24 10.710000038146973 10.710000038146973 10.449999809265137 10.520000457763672 906200
203 2025-01-27 11.0600004196167 11.15999984741211 10.640000343322754 10.729999542236328 1344500
204 2025-01-28 11.130000114440918 11.199999809265137 10.979999542236328 11.069999694824219 810900
205 2025-01-29 11.020000457763672 11.199999809265137 10.859999656677246 10.859999656677246 725100
206 2025-01-30 11.289999961853027 11.390000343322754 10.9399995803833 10.9399995803833 957200
207 2025-01-31 11.300000190734863 11.520000457763672 11.220000267028809 11.359999656677246 937200
208 2025-02-03 11.300000190734863 11.380000114440918 11.15999984741211 11.300000190734863 845100
209 2025-02-04 11.229999542236328 11.350000381469727 11.119999885559082 11.300000190734863 679300
210 2025-02-05 11.0 11.3100004196167 10.930000305175781 11.3100004196167 662400
211 2025-02-06 11.470000267028809 11.529999732971191 10.949999809265137 11.079999923706055 1801200
212 2025-02-07 11.680000305175781 11.760000228881836 11.399999618530273 11.449999809265137 1279800
213 2025-02-10 11.720000267028809 11.84000015258789 11.600000381469727 11.760000228881836 659200
214 2025-02-11 11.90999984741211 12.039999961853027 11.640000343322754 11.699999809265137 646100
215 2025-02-12 11.539999961853027 11.920000076293945 11.539999961853027 11.84000015258789 1164100
216 2025-02-13 11.239999771118164 11.5600004196167 11.149999618530273 11.539999961853027 1207200
217 2025-02-14 11.460000038146973 11.460000038146973 11.130000114440918 11.239999771118164 1119300
218 2025-02-17 11.720000267028809 11.859999656677246 11.390000343322754 11.489999771118164 792100
219 2025-02-18 11.75 11.90999984741211 11.630000114440918 11.8100004196167 597500
220 2025-02-19 11.859999656677246 11.880000114440918 11.680000305175781 11.739999771118164 1066800
221 2025-02-20 11.899999618530273 11.970000267028809 11.75 11.850000381469727 792500
222 2025-02-21 11.670000076293945 11.899999618530273 11.529999732971191 11.850000381469727 620200
223 2025-02-24 11.579999923706055 11.800000190734863 11.5 11.800000190734863 517700
224 2025-02-25 11.3100004196167 11.569999694824219 11.3100004196167 11.510000228881836 443000
225 2025-02-26 10.819999694824219 11.380000114440918 10.739999771118164 11.359999656677246 1245800
226 2025-02-27 10.859999656677246 11.210000038146973 10.529999732971191 10.779999732971191 1986200
227 2025-02-28 10.609999656677246 10.920000076293945 10.34000015258789 10.869999885559082 1579700
228 2025-03-05 10.579999923706055 10.800000190734863 10.510000228881836 10.699999809265137 2141500
229 2025-03-06 10.75 10.9399995803833 10.539999961853027 10.619999885559082 857900
230 2025-03-07 10.890000343322754 10.899999618530273 10.680000305175781 10.729999542236328 1271900
231 2025-03-10 10.600000381469727 10.829999923706055 10.600000381469727 10.739999771118164 675500
232 2025-03-11 10.399999618530273 10.640000343322754 10.380000114440918 10.640000343322754 786000
233 2025-03-12 10.34000015258789 10.449999809265137 10.239999771118164 10.449999809265137 1739700
234 2025-03-13 10.640000343322754 10.720000267028809 10.319999694824219 10.380000114440918 929700
235 2025-03-14 10.930000305175781 10.970000267028809 10.5600004196167 10.680000305175781 837200
236 2025-03-17 11.0 11.100000381469727 10.779999732971191 10.949999809265137 656700
237 2025-03-18 11.0600004196167 11.119999885559082 10.859999656677246 11.010000228881836 623400
238 2025-03-19 11.239999771118164 11.369999885559082 11.0 11.100000381469727 1249200
239 2025-03-20 11.239999771118164 11.4399995803833 11.1899995803833 11.239999771118164 1170100
240 2025-03-21 11.130000114440918 11.300000190734863 11.010000228881836 11.279999732971191 952000
241 2025-03-24 10.869999885559082 11.1899995803833 10.869999885559082 11.15999984741211 631400
242 2025-03-25 10.930000305175781 11.119999885559082 10.720000267028809 10.859999656677246 591800
243 2025-03-26 10.520000457763672 10.960000038146973 10.520000457763672 10.960000038146973 2226400
244 2025-03-27 10.680000305175781 10.789999961853027 10.479999542236328 10.569999694824219 1031500
245 2025-03-28 10.550000190734863 10.680000305175781 10.40999984741211 10.65999984741211 1407500
246 2025-03-31 10.4399995803833 10.579999923706055 10.420000076293945 10.510000228881836 779300
247 2025-04-01 10.569999694824219 10.600000381469727 10.359999656677246 10.40999984741211 2036100
248 2025-04-02 10.5 10.600000381469727 10.430000305175781 10.5600004196167 1168400
249 2025-04-03 10.770000457763672 10.850000381469727 10.40999984741211 10.529999732971191 1323700
250 2025-04-04 10.770000457763672 10.770000457763672 10.449999809265137 10.699999809265137 926900
251 2025-04-07 10.630000114440918 10.779999732971191 10.5 10.649999618530273 1153500
252 2025-04-08 10.670000076293945 10.90999984741211 10.539999961853027 10.640000343322754 1352600
253 2025-04-09 10.8100004196167 10.949999809265137 10.510000228881836 10.670000076293945 1256100
254 2025-04-10 10.859999656677246 10.90999984741211 10.619999885559082 10.869999885559082 1328700
255 2025-04-11 10.829999923706055 10.960000038146973 10.739999771118164 10.880000114440918 1336600