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/TAEE4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,TAEE4.SA,TAEE4.SA,TAEE4.SA,TAEE4.SA,TAEE4.SA
Date,,,,,
2024-04-11,11.2721529006958,11.29060113826594,11.207581869944491,11.235255545853194,89300
2024-04-12,11.069217681884766,11.290601824393889,11.059993122687956,11.272153585702654,219200
2024-04-15,11.032320022583008,11.096890175787086,10.995422666508912,11.069217378657104,236800
2024-04-16,11.050768852233887,11.17068548581853,11.01387149418495,11.041545172498457,158900
2024-04-17,11.013871192932129,11.14301238242232,11.013871192932129,11.06921766834289,163100
2024-04-18,10.986197471618652,11.069216737905311,10.97697291320851,11.02309482555691,219000
2024-04-19,10.995423316955566,11.059993473979365,10.976974197975961,11.013871556232761,180900
2024-04-22,11.032320022583008,11.041544581527122,10.958525310434815,10.995422666508912,152500
2024-04-23,10.94007682800293,11.041545222877273,10.884731230528207,11.03232066339735,168800
2024-04-24,10.92162799835205,10.958525354574766,10.884730642129336,10.940076236612226,163500
2024-04-25,10.810935974121094,10.940076281580232,10.810935974121094,10.930852602263414,201500
2024-04-26,10.949299812316895,10.986197165226129,10.820158637283434,10.875505106498426,172800
2024-04-29,10.875505447387695,10.949300155519234,10.810935297698176,10.940075597077213,318700
2024-04-30,10.903178215026855,11.00464659822402,10.857057182339753,11.00464659822402,526000
2024-05-02,11.152235984802246,11.170684221888147,10.921627303163497,10.967749215431708,405200
2024-05-03,11.31827449798584,11.373620088852444,11.17068420303618,11.17068420303618,353100
2024-05-06,11.325539588928223,11.373126072774815,11.020987544528724,11.230367528871723,336000
2024-05-07,11.258919715881348,11.363609260369158,11.239885665809354,11.344575210297165,179700
2024-05-08,11.344574928283691,11.354092406901463,11.258919435997173,11.268436914614945,152200
2024-05-09,11.182781219482422,11.373126250201592,11.030505194907086,11.373126250201592,411800
2024-05-10,11.087608337402344,11.230367792290682,11.078091766519155,11.173263828808004,385100
2024-05-13,11.144712448120117,11.163746497774667,11.087608483883027,11.106643441174297,250100
2024-05-14,11.260492324829102,11.289390743463626,11.154534212407393,11.173799824830411,217300
2024-05-15,11.270126342773438,11.318289460374382,11.231596032419693,11.270126342773438,186800
2024-05-16,11.28939151763916,11.376084942217856,11.28939151763916,11.318289019620384,249000
2024-05-17,11.270126342773438,11.327922267621584,11.250861646914096,11.299023845879981,258200
2024-05-20,11.36645221710205,11.376085024043421,11.202698173638897,11.270125984958419,211000
2024-05-21,11.472410202026367,11.510940510701648,11.376084889655676,11.376084889655676,148200
2024-05-22,11.433879852294922,11.491675774417823,11.404982350550979,11.482042967624835,173900
2024-05-23,11.337553977966309,11.433879285213717,11.279758058709888,11.414614591218223,184900
2024-05-24,11.443512916564941,11.472410418959072,11.308656374333935,11.337554795363104,142600
2024-05-27,11.327921867370605,11.433879987440804,11.289391558378258,11.395349678448458,141800
2024-05-28,11.260492324829102,11.376084162097278,11.260492324829102,11.327921049674698,161000
2024-05-29,11.193065643310547,11.270126263475829,11.173800947586752,11.260493456296405,217400
2024-05-31,11.077474594116211,11.202698330198947,11.077474594116211,11.193065523122957,309200
2024-06-03,11.067841529846191,11.13527025917617,10.730701557736387,11.077474336698334,402400
2024-06-04,11.058208465576172,11.116004386708608,11.019678157699547,11.067841272204078,224100
2024-06-05,10.981147766113281,11.096739607496996,10.913719957501943,11.08710680094252,288300
2024-06-06,10.961883544921875,11.067841665690892,10.9522507379515,11.00041385416834,207100
2024-06-07,10.875189781188965,10.961883203955693,10.836659473140974,10.952250397284946,334300
2024-06-10,10.807762145996094,10.90408745835143,10.807762145996094,10.89445557016041,262100
2024-06-11,10.90408706665039,10.90408706665039,10.81739364560031,10.855924871520335,165900
2024-06-12,10.788496971130371,10.942618212075296,10.759599468111961,10.93298632349253,251700
2024-06-13,10.749966621398926,10.817394434405838,10.740333814216495,10.788496931493597,242700
2024-06-14,10.778862953186035,10.798128565457686,10.730700759776816,10.769231065685164,251100
2024-06-17,10.730701446533203,10.788496449777082,10.711435833028569,10.778863643024764,195700
2024-06-18,10.74033260345459,10.759598215647632,10.701802297703454,10.74996540955111,186200
2024-06-19,10.759598731994629,10.769231538553424,10.67290531023547,10.730701230953242,193800
2024-06-20,10.788496971130371,10.846292895802247,10.759599468111961,10.769232275329784,165900
2024-06-21,10.91372013092041,10.92335293762795,10.749966091432265,10.817393901115027,170100
2024-06-24,10.91372013092041,10.93298574433549,10.807762013042497,10.884822629432799,182700
2024-06-25,10.981147766113281,10.981147766113281,10.865556843364562,10.913719957501943,240200
2024-06-26,10.932985305786133,10.961882806114593,10.84629188616578,10.923352499464988,130900
2024-06-27,11.010046005249023,11.029310699407104,10.904086972157156,10.932985391346746,139600
2024-06-28,11.038944244384766,11.183432675460061,11.010046741896716,11.038944244384766,222300
2024-07-01,11.067841529846191,11.154534954245435,11.000413719151235,11.038944027924785,254400
2024-07-02,11.135270118713379,11.173800427000899,11.06784139023396,11.077474196964594,135100
2024-07-03,11.135270118713379,11.193065121827154,11.125637311982747,11.125637311982747,148900
2024-07-04,11.173800468444824,11.231595471772962,11.135270160014395,11.173800468444824,115000
2024-07-05,11.21233081817627,11.21233081817627,11.125637394229711,11.173800509603913,141500
2024-07-08,11.135270118713379,11.318288853420345,11.135270118713379,11.250861043575938,192700
2024-07-09,11.221961975097656,11.25086039362011,11.135269475435171,11.144901362974364,105600
2024-07-10,11.260492324829102,11.27012513104061,11.193064518618465,11.22196201861803,110500
2024-07-11,11.385716438293457,11.385716438293457,11.26049270917457,11.270125515714868,130600
2024-07-12,11.395349502563477,11.395349502563477,11.318288885768197,11.385716695805314,122500
2024-07-15,11.337553977966309,11.395348978587759,11.28939086502512,11.395348978587759,167200
2024-07-16,11.395349502563477,11.395349502563477,11.32792169252636,11.337554499284524,202400
2024-07-17,11.356819152832031,11.395349461089438,11.318288844574624,11.395349461089438,151600
2024-07-18,11.20269775390625,11.395349292340386,11.183432140745339,11.395349292340386,243200
2024-07-19,11.048576354980469,11.231595084048287,10.981147628578654,11.231595084048287,408400
2024-07-22,11.029311180114746,11.096739909194325,10.971516176486558,11.048576793747488,257600
2024-07-23,10.932985305786133,11.058208113421117,10.932985305786133,11.029310613092658,244800
2024-07-24,10.942617416381836,10.96188302941658,10.894455221064959,10.942617416381836,250000
2024-07-25,10.894454956054688,10.96188276276611,10.875189343488584,10.942617150200007,194900
2024-07-26,10.91372013092041,10.942617632408021,10.884822629432799,10.90408732421287,136200
2024-07-29,10.91372013092041,10.93298574433549,10.884822629432799,10.894455436140339,194600
2024-07-30,10.932985305786133,10.932985305786133,10.87518938649424,10.923352499464988,183100
2024-07-31,10.884822845458984,10.981148158541084,10.875190038560266,10.942617849581238,179400
2024-08-01,10.961883544921875,11.048576970385177,10.904087621734663,10.913720428705037,621300
2024-08-02,11.183431625366211,11.193064431502746,10.981147289673723,10.981147289673723,175500
2024-08-05,11.116004943847656,11.144902446544728,10.961883704616534,11.067841826929168,191500
2024-08-06,11.193065643310547,11.241228760572612,11.10637221596584,11.116005023145263,129900
2024-08-07,11.318288803100586,11.414615032708635,11.173800377323516,11.27012568829656,162600
2024-08-08,11.28939151763916,11.385716830454914,11.270125903894995,11.318289019620384,93300
2024-08-09,11.385716438293457,11.395349244833755,11.318288629781362,11.318288629781362,134600
2024-08-12,11.433879852294922,11.443512659087908,11.337554540270109,11.385716736965007,186200
2024-08-13,11.443512916564941,11.568736651786224,11.366452297757235,11.510940728362925,342500
2024-08-14,11.4146146774292,11.568735905097057,11.4146146774292,11.443512177958178,299400
2024-08-15,11.462777137756348,11.539837753376206,11.366451827549026,11.42424682994642,313200
2024-08-16,11.331354141235352,11.537378796007664,11.282300473790347,11.47851420794948,312800
2024-08-19,11.566810607910156,11.596242434092376,11.36078595339284,11.38040779459491,173200
2024-08-20,11.674728393554688,11.674728393554688,11.557000148506814,11.57662199049192,150400
2024-08-21,11.713971138000488,11.723782058989771,11.655107483306628,11.674728389664274,128300
2024-08-22,11.694350242614746,11.743403911986267,11.655107494241713,11.704161163613234,189200
2024-08-23,11.782646179199219,11.802267084774027,11.704160685658213,11.743403432428716,150600
2024-08-26,11.625675201416016,11.753213426806496,11.615864280810321,11.733592521215993,193700
2024-08-27,11.41965103149414,11.645296601277046,11.360786440982425,11.645296601277046,256400
2024-08-28,11.507946014404297,11.556999681765056,11.37059686853923,11.419650535899992,135500
2024-08-29,11.566810607910156,11.576621528511192,11.429460526358318,11.556999687309121,113400
2024-08-30,11.655107498168945,11.674728404551612,11.449082835235874,11.527568332008384,141300
2024-09-02,11.674728393554688,11.68453931454724,11.557000148506814,11.625675659833766,179000
2024-09-03,11.72378158569336,11.763024332445319,11.625675186623903,11.625675186623903,203400
2024-09-04,11.89056396484375,11.89056396484375,11.723782050628557,11.733592971610843,264200
2024-09-05,11.743403434753418,11.939617168644771,11.743403434753418,11.91018534246629,125600
2024-09-06,11.655107498168945,11.821889412715763,11.655107498168945,11.7924575853313,131300
2024-09-09,11.72378158569336,11.782646173631742,11.67472791834819,11.67472791834819,164000
2024-09-10,11.704160690307617,11.733592516491964,11.65510702291978,11.72378159589022,84800
2024-09-11,11.566810607910156,11.723781595043182,11.547189702328971,11.67472792765889,146300
2024-09-12,11.527567863464355,11.596242436443758,11.51775694286133,11.586432451461619,128800
2024-09-13,11.596242904663086,11.62567566766056,11.527568328910823,11.527568328910823,127100
2024-09-16,11.586432456970215,11.63548518876689,11.537378789552655,11.537378789552655,118500
2024-09-17,11.38040828704834,11.576622029455189,11.360786444997192,11.53737928097382,319900
2024-09-18,11.360786437988281,11.429461013883078,11.3117327685116,11.380408280027323,213500
2024-09-19,11.272489547729492,11.400028708776514,11.272489547729492,11.341165056367664,218400
2024-09-20,11.29211139678955,11.33135414362967,11.18419314126356,11.272489555559048,248400
2024-09-23,11.262679100036621,11.331354611558451,11.16457269669546,11.321543690538057,206100
2024-09-24,11.262679100036621,11.380408281039495,11.252869114637152,11.292111863097801,202000
2024-09-25,11.22343635559082,11.292111867137217,11.22343635559082,11.252869118662531,128200
2024-09-26,11.272489547729492,11.28230046833793,11.19400405410377,11.203814974712206,145600
2024-09-27,11.22343635559082,11.321543694588001,11.194004528140036,11.272490025089411,141700
2024-09-30,11.262679100036621,11.272490021057015,11.20381544515611,11.272490021057015,121300
2024-10-01,11.272489547729492,11.331354135759229,11.243057721525068,11.252868642133505,157600
2024-10-02,11.341165542602539,11.40984011856414,11.282300952049075,11.282300952049075,124900
2024-10-03,11.272489547729492,11.341165056367664,11.223435880308195,11.341165056367664,160000
2024-10-04,11.25286865234375,11.292111399192219,11.203814984877942,11.272489557957542,134800
2024-10-07,11.32154369354248,11.38040828405954,11.252869117623352,11.262679103025423,111300
2024-10-08,11.331354141235352,11.360785967454001,11.311732300008996,11.321543220622173,91700
2024-10-09,11.28230094909668,11.341165539634739,11.252869121638113,11.341165539634739,105600
2024-10-10,11.28230094909668,11.380408288119803,11.233247279585118,11.233247279585118,133000
2024-10-11,11.301922798156738,11.321543704600971,11.243058207582184,11.282300956091577,90000
2024-10-14,11.350975036621094,11.350975036621094,11.233246796231608,11.252868637440299,99700
2024-10-15,11.41965103149414,11.41965103149414,11.33135461353703,11.33135461353703,103800
2024-10-16,11.478514671325684,11.557000168157717,11.429461001900432,11.439271922909667,106800
2024-10-17,11.468703269958496,11.48832511115512,11.341165044663974,11.48832511115512,109900
2024-10-18,11.350975036621094,11.488325118219267,11.341165051637633,11.468703277010578,101700
2024-10-21,11.360786437988281,11.458893776941641,11.341165531570164,11.390218265425919,119000
2024-10-22,11.301922798156738,11.370597374142946,11.252869128614764,11.370597374142946,132100
2024-10-23,11.28230094909668,11.301922791149675,11.233247279585118,11.301922791149675,94300
2024-10-24,11.262679100036621,11.331354611558451,11.243058193616758,11.331354611558451,88900
2024-10-25,11.262679100036621,11.311732769517665,11.262679100036621,11.292111863097801,68600
2024-10-28,11.28230094909668,11.331354618608241,11.262679107043684,11.272490028070182,83000
2024-10-29,11.301922798156738,11.331354625633553,11.272490035058997,11.292111877124158,138900
2024-10-30,11.331354141235352,11.370596888067178,11.292111394403525,11.292111394403525,110200
2024-10-31,11.429460525512695,11.478514192893357,11.331354126372256,11.331354126372256,129000
2024-11-01,11.301922798156738,11.48832561967113,11.301922798156738,11.439271950129156,101100
2024-11-04,11.38040828704834,11.45889378401108,11.34116553856697,11.34116553856697,115800
2024-11-05,11.409839630126953,11.46870328253963,11.3411650571052,11.46870328253963,93300
2024-11-06,11.400029182434082,11.41965102446622,11.262679095071892,11.40984010345015,113300
2024-11-07,11.498136520385742,11.674728420555505,11.4098401024904,11.429461008899962,183600
2024-11-08,11.507946014404297,11.664917937082905,11.400028694707334,11.488325108832523,247700
2024-11-11,11.557000160217285,11.566811081219779,11.46870374243668,11.51775741182823,169300
2024-11-12,11.359999656677246,11.569999694824219,11.359999656677246,11.539999961853027,359300
2024-11-13,11.369999885559082,11.430000305175781,11.329999923706055,11.359999656677246,163300
2024-11-14,11.329999923706055,11.4399995803833,11.319999694824219,11.369999885559082,141000
2024-11-18,11.380000114440918,11.430000305175781,11.279999732971191,11.350000381469727,228000
2024-11-19,11.40999984741211,11.430000305175781,11.319999694824219,11.319999694824219,107200
2024-11-21,11.359999656677246,11.430000305175781,11.3100004196167,11.40999984741211,152700
2024-11-22,11.449999809265137,11.449999809265137,11.329999923706055,11.369999885559082,105400
2024-11-25,11.5,11.529999732971191,11.420000076293945,11.449999809265137,147600
2024-11-26,11.479999542236328,11.569999694824219,11.449999809265137,11.5,125200
2024-11-27,11.380000114440918,11.579999923706055,11.369999885559082,11.550000190734863,149000
2024-11-28,11.25,11.489999771118164,11.239999771118164,11.489999771118164,278700
2024-11-29,11.390000343322754,11.390000343322754,11.229999542236328,11.25,202700
2024-12-02,11.399999618530273,11.460000038146973,11.34000015258789,11.380000114440918,195700
2024-12-03,11.399999618530273,11.5,11.390000343322754,11.399999618530273,132000
2024-12-04,11.40999984741211,11.449999809265137,11.359999656677246,11.40999984741211,163600
2024-12-05,11.479999542236328,11.510000228881836,11.40999984741211,11.40999984741211,106300
2024-12-06,11.460000038146973,11.539999961853027,11.40999984741211,11.539999961853027,144000
2024-12-09,11.369999885559082,11.479999542236328,11.289999961853027,11.460000038146973,248800
2024-12-10,11.399999618530273,11.479999542236328,11.359999656677246,11.399999618530273,135500
2024-12-11,11.470000267028809,11.569999694824219,11.390000343322754,11.399999618530273,202200
2024-12-12,11.449999809265137,11.470000267028809,11.34000015258789,11.470000267028809,153400
2024-12-13,11.3100004196167,11.4399995803833,11.3100004196167,11.390000343322754,130800
2024-12-16,11.25,11.329999923706055,11.239999771118164,11.329999923706055,175200
2024-12-17,11.289999961853027,11.359999656677246,11.25,11.260000228881836,115300
2024-12-18,11.0600004196167,11.34000015258789,10.970000267028809,11.3100004196167,292500
2024-12-19,11.0,11.15999984741211,10.989999771118164,11.149999618530273,280600
2024-12-20,11.34000015258789,11.34000015258789,11.050000190734863,11.050000190734863,225200
2024-12-23,10.989999771118164,11.300000190734863,10.90999984741211,11.300000190734863,338000
2024-12-26,11.09000015258789,11.09000015258789,10.90999984741211,11.0,223700
2024-12-27,11.0600004196167,11.319999694824219,11.0600004196167,11.09000015258789,210100
2024-12-30,11.069999694824219,11.109999656677246,10.970000267028809,11.109999656677246,309000
2025-01-02,10.979999542236328,11.09000015258789,10.9399995803833,11.069999694824219,251400
2025-01-03,10.899999618530273,11.050000190734863,10.850000381469727,11.050000190734863,261900
2025-01-06,10.989999771118164,11.0,10.850000381469727,10.899999618530273,182800
2025-01-07,11.1899995803833,11.34000015258789,10.989999771118164,11.0,174300
2025-01-08,11.050000190734863,11.260000228881836,11.050000190734863,11.260000228881836,105500
2025-01-09,11.079999923706055,11.09000015258789,11.0,11.050000190734863,58200
2025-01-10,10.970000267028809,11.079999923706055,10.949999809265137,11.079999923706055,149800
2025-01-13,10.819999694824219,11.010000228881836,10.800000190734863,10.960000038146973,239000
2025-01-14,10.970000267028809,10.970000267028809,10.770000457763672,10.819999694824219,144500
2025-01-15,10.989999771118164,11.020000457763672,10.859999656677246,10.979999542236328,205400
2025-01-16,10.890000343322754,11.010000228881836,10.859999656677246,11.010000228881836,185200
2025-01-17,11.020000457763672,11.0600004196167,10.850000381469727,10.899999618530273,166100
2025-01-20,11.050000190734863,11.050000190734863,10.90999984741211,10.989999771118164,114600
2025-01-21,11.079999923706055,11.130000114440918,10.989999771118164,11.029999732971191,102600
2025-01-22,11.020000457763672,11.130000114440918,11.010000228881836,11.079999923706055,103800
2025-01-23,10.779999732971191,11.0600004196167,10.739999771118164,11.020000457763672,309500
2025-01-24,10.770000457763672,10.850000381469727,10.65999984741211,10.850000381469727,289700
2025-01-27,10.930000305175781,10.970000267028809,10.670000076293945,10.739999771118164,158600
2025-01-28,10.949999809265137,10.979999542236328,10.890000343322754,10.9399995803833,94700
2025-01-29,10.8100004196167,11.0,10.8100004196167,11.0,225900
2025-01-30,11.100000381469727,11.100000381469727,10.84000015258789,10.880000114440918,133500
2025-01-31,11.279999732971191,11.300000190734863,11.140000343322754,11.170000076293945,165000
2025-02-03,11.170000076293945,11.279999732971191,11.15999984741211,11.279999732971191,160300
2025-02-04,11.229999542236328,11.270000457763672,11.100000381469727,11.15999984741211,89700
2025-02-05,11.079999923706055,11.25,11.079999923706055,11.25,116400
2025-02-06,11.100000381469727,11.109999656677246,11.010000228881836,11.079999923706055,80900
2025-02-07,11.079999923706055,11.15999984741211,11.020000457763672,11.100000381469727,145000
2025-02-10,11.069999694824219,11.130000114440918,11.010000228881836,11.100000381469727,165600
2025-02-11,11.100000381469727,11.100000381469727,11.020000457763672,11.069999694824219,115100
2025-02-12,11.010000228881836,11.100000381469727,10.979999542236328,11.100000381469727,139600
2025-02-13,10.960000038146973,11.0,10.90999984741211,11.0,169700
2025-02-14,11.109999656677246,11.180000305175781,10.970000267028809,11.0,169100
2025-02-17,11.069999694824219,11.199999809265137,11.0600004196167,11.15999984741211,133500
2025-02-18,11.0,11.079999923706055,10.949999809265137,11.079999923706055,221500
2025-02-19,10.920000076293945,11.020000457763672,10.920000076293945,10.979999542236328,146600
2025-02-20,10.9399995803833,10.979999542236328,10.90999984741211,10.949999809265137,139800
2025-02-21,11.0,11.010000228881836,10.920000076293945,10.989999771118164,131600
2025-02-24,10.949999809265137,11.020000457763672,10.90999984741211,11.0,136900
2025-02-25,11.069999694824219,11.079999923706055,10.920000076293945,10.949999809265137,111000
2025-02-26,11.010000228881836,11.100000381469727,10.970000267028809,11.079999923706055,150900
2025-02-27,11.050000190734863,11.09000015258789,10.970000267028809,11.010000228881836,92600
2025-02-28,10.970000267028809,11.050000190734863,10.90999984741211,11.050000190734863,138300
2025-03-05,11.039999961853027,11.039999961853027,10.90999984741211,10.970000267028809,112600
2025-03-06,11.039999961853027,11.039999961853027,10.930000305175781,11.039999961853027,124900
2025-03-07,11.100000381469727,11.15999984741211,10.949999809265137,11.039999961853027,162600
2025-03-10,11.180000305175781,11.199999809265137,11.0600004196167,11.100000381469727,126400
2025-03-11,11.069999694824219,11.199999809265137,11.0600004196167,11.180000305175781,187100
2025-03-12,11.0600004196167,11.149999618530273,11.0,11.149999618530273,128600
2025-03-13,11.1899995803833,11.229999542236328,11.029999732971191,11.079999923706055,78500
2025-03-14,11.350000381469727,11.420000076293945,11.1899995803833,11.220000267028809,187400
2025-03-17,11.449999809265137,11.529999732971191,11.329999923706055,11.399999618530273,169000
2025-03-18,11.460000038146973,11.529999732971191,11.4399995803833,11.460000038146973,112300
2025-03-19,11.460000038146973,11.5,11.260000228881836,11.5,261000
2025-03-20,11.550000190734863,11.569999694824219,11.460000038146973,11.470000267028809,277300
2025-03-21,11.5600004196167,11.609999656677246,11.529999732971191,11.550000190734863,140100
2025-03-24,11.399999618530273,11.569999694824219,11.390000343322754,11.569999694824219,132600
2025-03-25,11.399999618530273,11.430000305175781,11.329999923706055,11.40999984741211,158400
2025-03-26,11.380000114440918,11.399999618530273,11.300000190734863,11.399999618530273,123500
2025-03-27,11.359999656677246,11.399999618530273,11.3100004196167,11.369999885559082,115500
2025-03-28,11.369999885559082,11.380000114440918,11.289999961853027,11.34000015258789,118500
2025-03-31,11.300000190734863,11.449999809265137,11.300000190734863,11.350000381469727,129500
2025-04-01,11.300000190734863,11.399999618530273,11.220000267028809,11.270000457763672,103700
2025-04-02,11.3100004196167,11.390000343322754,11.279999732971191,11.300000190734863,83300
2025-04-03,11.460000038146973,11.520000457763672,11.270000457763672,11.300000190734863,154300
2025-04-04,11.399999618530273,11.510000228881836,11.329999923706055,11.460000038146973,224800
2025-04-07,11.279999732971191,11.420000076293945,11.239999771118164,11.350000381469727,185700
2025-04-08,11.300000190734863,11.430000305175781,11.300000190734863,11.329999923706055,123000
2025-04-09,11.359999656677246,11.600000381469727,11.220000267028809,11.3100004196167,253900
2025-04-10,11.380000114440918,11.4399995803833,11.279999732971191,11.40999984741211,167300
2025-04-11,11.399999618530273,11.420000076293945,11.319999694824219,11.390000343322754,158200
1 Price Close High Low Open Volume
2 Ticker TAEE4.SA TAEE4.SA TAEE4.SA TAEE4.SA TAEE4.SA
3 Date
4 2024-04-11 11.2721529006958 11.29060113826594 11.207581869944491 11.235255545853194 89300
5 2024-04-12 11.069217681884766 11.290601824393889 11.059993122687956 11.272153585702654 219200
6 2024-04-15 11.032320022583008 11.096890175787086 10.995422666508912 11.069217378657104 236800
7 2024-04-16 11.050768852233887 11.17068548581853 11.01387149418495 11.041545172498457 158900
8 2024-04-17 11.013871192932129 11.14301238242232 11.013871192932129 11.06921766834289 163100
9 2024-04-18 10.986197471618652 11.069216737905311 10.97697291320851 11.02309482555691 219000
10 2024-04-19 10.995423316955566 11.059993473979365 10.976974197975961 11.013871556232761 180900
11 2024-04-22 11.032320022583008 11.041544581527122 10.958525310434815 10.995422666508912 152500
12 2024-04-23 10.94007682800293 11.041545222877273 10.884731230528207 11.03232066339735 168800
13 2024-04-24 10.92162799835205 10.958525354574766 10.884730642129336 10.940076236612226 163500
14 2024-04-25 10.810935974121094 10.940076281580232 10.810935974121094 10.930852602263414 201500
15 2024-04-26 10.949299812316895 10.986197165226129 10.820158637283434 10.875505106498426 172800
16 2024-04-29 10.875505447387695 10.949300155519234 10.810935297698176 10.940075597077213 318700
17 2024-04-30 10.903178215026855 11.00464659822402 10.857057182339753 11.00464659822402 526000
18 2024-05-02 11.152235984802246 11.170684221888147 10.921627303163497 10.967749215431708 405200
19 2024-05-03 11.31827449798584 11.373620088852444 11.17068420303618 11.17068420303618 353100
20 2024-05-06 11.325539588928223 11.373126072774815 11.020987544528724 11.230367528871723 336000
21 2024-05-07 11.258919715881348 11.363609260369158 11.239885665809354 11.344575210297165 179700
22 2024-05-08 11.344574928283691 11.354092406901463 11.258919435997173 11.268436914614945 152200
23 2024-05-09 11.182781219482422 11.373126250201592 11.030505194907086 11.373126250201592 411800
24 2024-05-10 11.087608337402344 11.230367792290682 11.078091766519155 11.173263828808004 385100
25 2024-05-13 11.144712448120117 11.163746497774667 11.087608483883027 11.106643441174297 250100
26 2024-05-14 11.260492324829102 11.289390743463626 11.154534212407393 11.173799824830411 217300
27 2024-05-15 11.270126342773438 11.318289460374382 11.231596032419693 11.270126342773438 186800
28 2024-05-16 11.28939151763916 11.376084942217856 11.28939151763916 11.318289019620384 249000
29 2024-05-17 11.270126342773438 11.327922267621584 11.250861646914096 11.299023845879981 258200
30 2024-05-20 11.36645221710205 11.376085024043421 11.202698173638897 11.270125984958419 211000
31 2024-05-21 11.472410202026367 11.510940510701648 11.376084889655676 11.376084889655676 148200
32 2024-05-22 11.433879852294922 11.491675774417823 11.404982350550979 11.482042967624835 173900
33 2024-05-23 11.337553977966309 11.433879285213717 11.279758058709888 11.414614591218223 184900
34 2024-05-24 11.443512916564941 11.472410418959072 11.308656374333935 11.337554795363104 142600
35 2024-05-27 11.327921867370605 11.433879987440804 11.289391558378258 11.395349678448458 141800
36 2024-05-28 11.260492324829102 11.376084162097278 11.260492324829102 11.327921049674698 161000
37 2024-05-29 11.193065643310547 11.270126263475829 11.173800947586752 11.260493456296405 217400
38 2024-05-31 11.077474594116211 11.202698330198947 11.077474594116211 11.193065523122957 309200
39 2024-06-03 11.067841529846191 11.13527025917617 10.730701557736387 11.077474336698334 402400
40 2024-06-04 11.058208465576172 11.116004386708608 11.019678157699547 11.067841272204078 224100
41 2024-06-05 10.981147766113281 11.096739607496996 10.913719957501943 11.08710680094252 288300
42 2024-06-06 10.961883544921875 11.067841665690892 10.9522507379515 11.00041385416834 207100
43 2024-06-07 10.875189781188965 10.961883203955693 10.836659473140974 10.952250397284946 334300
44 2024-06-10 10.807762145996094 10.90408745835143 10.807762145996094 10.89445557016041 262100
45 2024-06-11 10.90408706665039 10.90408706665039 10.81739364560031 10.855924871520335 165900
46 2024-06-12 10.788496971130371 10.942618212075296 10.759599468111961 10.93298632349253 251700
47 2024-06-13 10.749966621398926 10.817394434405838 10.740333814216495 10.788496931493597 242700
48 2024-06-14 10.778862953186035 10.798128565457686 10.730700759776816 10.769231065685164 251100
49 2024-06-17 10.730701446533203 10.788496449777082 10.711435833028569 10.778863643024764 195700
50 2024-06-18 10.74033260345459 10.759598215647632 10.701802297703454 10.74996540955111 186200
51 2024-06-19 10.759598731994629 10.769231538553424 10.67290531023547 10.730701230953242 193800
52 2024-06-20 10.788496971130371 10.846292895802247 10.759599468111961 10.769232275329784 165900
53 2024-06-21 10.91372013092041 10.92335293762795 10.749966091432265 10.817393901115027 170100
54 2024-06-24 10.91372013092041 10.93298574433549 10.807762013042497 10.884822629432799 182700
55 2024-06-25 10.981147766113281 10.981147766113281 10.865556843364562 10.913719957501943 240200
56 2024-06-26 10.932985305786133 10.961882806114593 10.84629188616578 10.923352499464988 130900
57 2024-06-27 11.010046005249023 11.029310699407104 10.904086972157156 10.932985391346746 139600
58 2024-06-28 11.038944244384766 11.183432675460061 11.010046741896716 11.038944244384766 222300
59 2024-07-01 11.067841529846191 11.154534954245435 11.000413719151235 11.038944027924785 254400
60 2024-07-02 11.135270118713379 11.173800427000899 11.06784139023396 11.077474196964594 135100
61 2024-07-03 11.135270118713379 11.193065121827154 11.125637311982747 11.125637311982747 148900
62 2024-07-04 11.173800468444824 11.231595471772962 11.135270160014395 11.173800468444824 115000
63 2024-07-05 11.21233081817627 11.21233081817627 11.125637394229711 11.173800509603913 141500
64 2024-07-08 11.135270118713379 11.318288853420345 11.135270118713379 11.250861043575938 192700
65 2024-07-09 11.221961975097656 11.25086039362011 11.135269475435171 11.144901362974364 105600
66 2024-07-10 11.260492324829102 11.27012513104061 11.193064518618465 11.22196201861803 110500
67 2024-07-11 11.385716438293457 11.385716438293457 11.26049270917457 11.270125515714868 130600
68 2024-07-12 11.395349502563477 11.395349502563477 11.318288885768197 11.385716695805314 122500
69 2024-07-15 11.337553977966309 11.395348978587759 11.28939086502512 11.395348978587759 167200
70 2024-07-16 11.395349502563477 11.395349502563477 11.32792169252636 11.337554499284524 202400
71 2024-07-17 11.356819152832031 11.395349461089438 11.318288844574624 11.395349461089438 151600
72 2024-07-18 11.20269775390625 11.395349292340386 11.183432140745339 11.395349292340386 243200
73 2024-07-19 11.048576354980469 11.231595084048287 10.981147628578654 11.231595084048287 408400
74 2024-07-22 11.029311180114746 11.096739909194325 10.971516176486558 11.048576793747488 257600
75 2024-07-23 10.932985305786133 11.058208113421117 10.932985305786133 11.029310613092658 244800
76 2024-07-24 10.942617416381836 10.96188302941658 10.894455221064959 10.942617416381836 250000
77 2024-07-25 10.894454956054688 10.96188276276611 10.875189343488584 10.942617150200007 194900
78 2024-07-26 10.91372013092041 10.942617632408021 10.884822629432799 10.90408732421287 136200
79 2024-07-29 10.91372013092041 10.93298574433549 10.884822629432799 10.894455436140339 194600
80 2024-07-30 10.932985305786133 10.932985305786133 10.87518938649424 10.923352499464988 183100
81 2024-07-31 10.884822845458984 10.981148158541084 10.875190038560266 10.942617849581238 179400
82 2024-08-01 10.961883544921875 11.048576970385177 10.904087621734663 10.913720428705037 621300
83 2024-08-02 11.183431625366211 11.193064431502746 10.981147289673723 10.981147289673723 175500
84 2024-08-05 11.116004943847656 11.144902446544728 10.961883704616534 11.067841826929168 191500
85 2024-08-06 11.193065643310547 11.241228760572612 11.10637221596584 11.116005023145263 129900
86 2024-08-07 11.318288803100586 11.414615032708635 11.173800377323516 11.27012568829656 162600
87 2024-08-08 11.28939151763916 11.385716830454914 11.270125903894995 11.318289019620384 93300
88 2024-08-09 11.385716438293457 11.395349244833755 11.318288629781362 11.318288629781362 134600
89 2024-08-12 11.433879852294922 11.443512659087908 11.337554540270109 11.385716736965007 186200
90 2024-08-13 11.443512916564941 11.568736651786224 11.366452297757235 11.510940728362925 342500
91 2024-08-14 11.4146146774292 11.568735905097057 11.4146146774292 11.443512177958178 299400
92 2024-08-15 11.462777137756348 11.539837753376206 11.366451827549026 11.42424682994642 313200
93 2024-08-16 11.331354141235352 11.537378796007664 11.282300473790347 11.47851420794948 312800
94 2024-08-19 11.566810607910156 11.596242434092376 11.36078595339284 11.38040779459491 173200
95 2024-08-20 11.674728393554688 11.674728393554688 11.557000148506814 11.57662199049192 150400
96 2024-08-21 11.713971138000488 11.723782058989771 11.655107483306628 11.674728389664274 128300
97 2024-08-22 11.694350242614746 11.743403911986267 11.655107494241713 11.704161163613234 189200
98 2024-08-23 11.782646179199219 11.802267084774027 11.704160685658213 11.743403432428716 150600
99 2024-08-26 11.625675201416016 11.753213426806496 11.615864280810321 11.733592521215993 193700
100 2024-08-27 11.41965103149414 11.645296601277046 11.360786440982425 11.645296601277046 256400
101 2024-08-28 11.507946014404297 11.556999681765056 11.37059686853923 11.419650535899992 135500
102 2024-08-29 11.566810607910156 11.576621528511192 11.429460526358318 11.556999687309121 113400
103 2024-08-30 11.655107498168945 11.674728404551612 11.449082835235874 11.527568332008384 141300
104 2024-09-02 11.674728393554688 11.68453931454724 11.557000148506814 11.625675659833766 179000
105 2024-09-03 11.72378158569336 11.763024332445319 11.625675186623903 11.625675186623903 203400
106 2024-09-04 11.89056396484375 11.89056396484375 11.723782050628557 11.733592971610843 264200
107 2024-09-05 11.743403434753418 11.939617168644771 11.743403434753418 11.91018534246629 125600
108 2024-09-06 11.655107498168945 11.821889412715763 11.655107498168945 11.7924575853313 131300
109 2024-09-09 11.72378158569336 11.782646173631742 11.67472791834819 11.67472791834819 164000
110 2024-09-10 11.704160690307617 11.733592516491964 11.65510702291978 11.72378159589022 84800
111 2024-09-11 11.566810607910156 11.723781595043182 11.547189702328971 11.67472792765889 146300
112 2024-09-12 11.527567863464355 11.596242436443758 11.51775694286133 11.586432451461619 128800
113 2024-09-13 11.596242904663086 11.62567566766056 11.527568328910823 11.527568328910823 127100
114 2024-09-16 11.586432456970215 11.63548518876689 11.537378789552655 11.537378789552655 118500
115 2024-09-17 11.38040828704834 11.576622029455189 11.360786444997192 11.53737928097382 319900
116 2024-09-18 11.360786437988281 11.429461013883078 11.3117327685116 11.380408280027323 213500
117 2024-09-19 11.272489547729492 11.400028708776514 11.272489547729492 11.341165056367664 218400
118 2024-09-20 11.29211139678955 11.33135414362967 11.18419314126356 11.272489555559048 248400
119 2024-09-23 11.262679100036621 11.331354611558451 11.16457269669546 11.321543690538057 206100
120 2024-09-24 11.262679100036621 11.380408281039495 11.252869114637152 11.292111863097801 202000
121 2024-09-25 11.22343635559082 11.292111867137217 11.22343635559082 11.252869118662531 128200
122 2024-09-26 11.272489547729492 11.28230046833793 11.19400405410377 11.203814974712206 145600
123 2024-09-27 11.22343635559082 11.321543694588001 11.194004528140036 11.272490025089411 141700
124 2024-09-30 11.262679100036621 11.272490021057015 11.20381544515611 11.272490021057015 121300
125 2024-10-01 11.272489547729492 11.331354135759229 11.243057721525068 11.252868642133505 157600
126 2024-10-02 11.341165542602539 11.40984011856414 11.282300952049075 11.282300952049075 124900
127 2024-10-03 11.272489547729492 11.341165056367664 11.223435880308195 11.341165056367664 160000
128 2024-10-04 11.25286865234375 11.292111399192219 11.203814984877942 11.272489557957542 134800
129 2024-10-07 11.32154369354248 11.38040828405954 11.252869117623352 11.262679103025423 111300
130 2024-10-08 11.331354141235352 11.360785967454001 11.311732300008996 11.321543220622173 91700
131 2024-10-09 11.28230094909668 11.341165539634739 11.252869121638113 11.341165539634739 105600
132 2024-10-10 11.28230094909668 11.380408288119803 11.233247279585118 11.233247279585118 133000
133 2024-10-11 11.301922798156738 11.321543704600971 11.243058207582184 11.282300956091577 90000
134 2024-10-14 11.350975036621094 11.350975036621094 11.233246796231608 11.252868637440299 99700
135 2024-10-15 11.41965103149414 11.41965103149414 11.33135461353703 11.33135461353703 103800
136 2024-10-16 11.478514671325684 11.557000168157717 11.429461001900432 11.439271922909667 106800
137 2024-10-17 11.468703269958496 11.48832511115512 11.341165044663974 11.48832511115512 109900
138 2024-10-18 11.350975036621094 11.488325118219267 11.341165051637633 11.468703277010578 101700
139 2024-10-21 11.360786437988281 11.458893776941641 11.341165531570164 11.390218265425919 119000
140 2024-10-22 11.301922798156738 11.370597374142946 11.252869128614764 11.370597374142946 132100
141 2024-10-23 11.28230094909668 11.301922791149675 11.233247279585118 11.301922791149675 94300
142 2024-10-24 11.262679100036621 11.331354611558451 11.243058193616758 11.331354611558451 88900
143 2024-10-25 11.262679100036621 11.311732769517665 11.262679100036621 11.292111863097801 68600
144 2024-10-28 11.28230094909668 11.331354618608241 11.262679107043684 11.272490028070182 83000
145 2024-10-29 11.301922798156738 11.331354625633553 11.272490035058997 11.292111877124158 138900
146 2024-10-30 11.331354141235352 11.370596888067178 11.292111394403525 11.292111394403525 110200
147 2024-10-31 11.429460525512695 11.478514192893357 11.331354126372256 11.331354126372256 129000
148 2024-11-01 11.301922798156738 11.48832561967113 11.301922798156738 11.439271950129156 101100
149 2024-11-04 11.38040828704834 11.45889378401108 11.34116553856697 11.34116553856697 115800
150 2024-11-05 11.409839630126953 11.46870328253963 11.3411650571052 11.46870328253963 93300
151 2024-11-06 11.400029182434082 11.41965102446622 11.262679095071892 11.40984010345015 113300
152 2024-11-07 11.498136520385742 11.674728420555505 11.4098401024904 11.429461008899962 183600
153 2024-11-08 11.507946014404297 11.664917937082905 11.400028694707334 11.488325108832523 247700
154 2024-11-11 11.557000160217285 11.566811081219779 11.46870374243668 11.51775741182823 169300
155 2024-11-12 11.359999656677246 11.569999694824219 11.359999656677246 11.539999961853027 359300
156 2024-11-13 11.369999885559082 11.430000305175781 11.329999923706055 11.359999656677246 163300
157 2024-11-14 11.329999923706055 11.4399995803833 11.319999694824219 11.369999885559082 141000
158 2024-11-18 11.380000114440918 11.430000305175781 11.279999732971191 11.350000381469727 228000
159 2024-11-19 11.40999984741211 11.430000305175781 11.319999694824219 11.319999694824219 107200
160 2024-11-21 11.359999656677246 11.430000305175781 11.3100004196167 11.40999984741211 152700
161 2024-11-22 11.449999809265137 11.449999809265137 11.329999923706055 11.369999885559082 105400
162 2024-11-25 11.5 11.529999732971191 11.420000076293945 11.449999809265137 147600
163 2024-11-26 11.479999542236328 11.569999694824219 11.449999809265137 11.5 125200
164 2024-11-27 11.380000114440918 11.579999923706055 11.369999885559082 11.550000190734863 149000
165 2024-11-28 11.25 11.489999771118164 11.239999771118164 11.489999771118164 278700
166 2024-11-29 11.390000343322754 11.390000343322754 11.229999542236328 11.25 202700
167 2024-12-02 11.399999618530273 11.460000038146973 11.34000015258789 11.380000114440918 195700
168 2024-12-03 11.399999618530273 11.5 11.390000343322754 11.399999618530273 132000
169 2024-12-04 11.40999984741211 11.449999809265137 11.359999656677246 11.40999984741211 163600
170 2024-12-05 11.479999542236328 11.510000228881836 11.40999984741211 11.40999984741211 106300
171 2024-12-06 11.460000038146973 11.539999961853027 11.40999984741211 11.539999961853027 144000
172 2024-12-09 11.369999885559082 11.479999542236328 11.289999961853027 11.460000038146973 248800
173 2024-12-10 11.399999618530273 11.479999542236328 11.359999656677246 11.399999618530273 135500
174 2024-12-11 11.470000267028809 11.569999694824219 11.390000343322754 11.399999618530273 202200
175 2024-12-12 11.449999809265137 11.470000267028809 11.34000015258789 11.470000267028809 153400
176 2024-12-13 11.3100004196167 11.4399995803833 11.3100004196167 11.390000343322754 130800
177 2024-12-16 11.25 11.329999923706055 11.239999771118164 11.329999923706055 175200
178 2024-12-17 11.289999961853027 11.359999656677246 11.25 11.260000228881836 115300
179 2024-12-18 11.0600004196167 11.34000015258789 10.970000267028809 11.3100004196167 292500
180 2024-12-19 11.0 11.15999984741211 10.989999771118164 11.149999618530273 280600
181 2024-12-20 11.34000015258789 11.34000015258789 11.050000190734863 11.050000190734863 225200
182 2024-12-23 10.989999771118164 11.300000190734863 10.90999984741211 11.300000190734863 338000
183 2024-12-26 11.09000015258789 11.09000015258789 10.90999984741211 11.0 223700
184 2024-12-27 11.0600004196167 11.319999694824219 11.0600004196167 11.09000015258789 210100
185 2024-12-30 11.069999694824219 11.109999656677246 10.970000267028809 11.109999656677246 309000
186 2025-01-02 10.979999542236328 11.09000015258789 10.9399995803833 11.069999694824219 251400
187 2025-01-03 10.899999618530273 11.050000190734863 10.850000381469727 11.050000190734863 261900
188 2025-01-06 10.989999771118164 11.0 10.850000381469727 10.899999618530273 182800
189 2025-01-07 11.1899995803833 11.34000015258789 10.989999771118164 11.0 174300
190 2025-01-08 11.050000190734863 11.260000228881836 11.050000190734863 11.260000228881836 105500
191 2025-01-09 11.079999923706055 11.09000015258789 11.0 11.050000190734863 58200
192 2025-01-10 10.970000267028809 11.079999923706055 10.949999809265137 11.079999923706055 149800
193 2025-01-13 10.819999694824219 11.010000228881836 10.800000190734863 10.960000038146973 239000
194 2025-01-14 10.970000267028809 10.970000267028809 10.770000457763672 10.819999694824219 144500
195 2025-01-15 10.989999771118164 11.020000457763672 10.859999656677246 10.979999542236328 205400
196 2025-01-16 10.890000343322754 11.010000228881836 10.859999656677246 11.010000228881836 185200
197 2025-01-17 11.020000457763672 11.0600004196167 10.850000381469727 10.899999618530273 166100
198 2025-01-20 11.050000190734863 11.050000190734863 10.90999984741211 10.989999771118164 114600
199 2025-01-21 11.079999923706055 11.130000114440918 10.989999771118164 11.029999732971191 102600
200 2025-01-22 11.020000457763672 11.130000114440918 11.010000228881836 11.079999923706055 103800
201 2025-01-23 10.779999732971191 11.0600004196167 10.739999771118164 11.020000457763672 309500
202 2025-01-24 10.770000457763672 10.850000381469727 10.65999984741211 10.850000381469727 289700
203 2025-01-27 10.930000305175781 10.970000267028809 10.670000076293945 10.739999771118164 158600
204 2025-01-28 10.949999809265137 10.979999542236328 10.890000343322754 10.9399995803833 94700
205 2025-01-29 10.8100004196167 11.0 10.8100004196167 11.0 225900
206 2025-01-30 11.100000381469727 11.100000381469727 10.84000015258789 10.880000114440918 133500
207 2025-01-31 11.279999732971191 11.300000190734863 11.140000343322754 11.170000076293945 165000
208 2025-02-03 11.170000076293945 11.279999732971191 11.15999984741211 11.279999732971191 160300
209 2025-02-04 11.229999542236328 11.270000457763672 11.100000381469727 11.15999984741211 89700
210 2025-02-05 11.079999923706055 11.25 11.079999923706055 11.25 116400
211 2025-02-06 11.100000381469727 11.109999656677246 11.010000228881836 11.079999923706055 80900
212 2025-02-07 11.079999923706055 11.15999984741211 11.020000457763672 11.100000381469727 145000
213 2025-02-10 11.069999694824219 11.130000114440918 11.010000228881836 11.100000381469727 165600
214 2025-02-11 11.100000381469727 11.100000381469727 11.020000457763672 11.069999694824219 115100
215 2025-02-12 11.010000228881836 11.100000381469727 10.979999542236328 11.100000381469727 139600
216 2025-02-13 10.960000038146973 11.0 10.90999984741211 11.0 169700
217 2025-02-14 11.109999656677246 11.180000305175781 10.970000267028809 11.0 169100
218 2025-02-17 11.069999694824219 11.199999809265137 11.0600004196167 11.15999984741211 133500
219 2025-02-18 11.0 11.079999923706055 10.949999809265137 11.079999923706055 221500
220 2025-02-19 10.920000076293945 11.020000457763672 10.920000076293945 10.979999542236328 146600
221 2025-02-20 10.9399995803833 10.979999542236328 10.90999984741211 10.949999809265137 139800
222 2025-02-21 11.0 11.010000228881836 10.920000076293945 10.989999771118164 131600
223 2025-02-24 10.949999809265137 11.020000457763672 10.90999984741211 11.0 136900
224 2025-02-25 11.069999694824219 11.079999923706055 10.920000076293945 10.949999809265137 111000
225 2025-02-26 11.010000228881836 11.100000381469727 10.970000267028809 11.079999923706055 150900
226 2025-02-27 11.050000190734863 11.09000015258789 10.970000267028809 11.010000228881836 92600
227 2025-02-28 10.970000267028809 11.050000190734863 10.90999984741211 11.050000190734863 138300
228 2025-03-05 11.039999961853027 11.039999961853027 10.90999984741211 10.970000267028809 112600
229 2025-03-06 11.039999961853027 11.039999961853027 10.930000305175781 11.039999961853027 124900
230 2025-03-07 11.100000381469727 11.15999984741211 10.949999809265137 11.039999961853027 162600
231 2025-03-10 11.180000305175781 11.199999809265137 11.0600004196167 11.100000381469727 126400
232 2025-03-11 11.069999694824219 11.199999809265137 11.0600004196167 11.180000305175781 187100
233 2025-03-12 11.0600004196167 11.149999618530273 11.0 11.149999618530273 128600
234 2025-03-13 11.1899995803833 11.229999542236328 11.029999732971191 11.079999923706055 78500
235 2025-03-14 11.350000381469727 11.420000076293945 11.1899995803833 11.220000267028809 187400
236 2025-03-17 11.449999809265137 11.529999732971191 11.329999923706055 11.399999618530273 169000
237 2025-03-18 11.460000038146973 11.529999732971191 11.4399995803833 11.460000038146973 112300
238 2025-03-19 11.460000038146973 11.5 11.260000228881836 11.5 261000
239 2025-03-20 11.550000190734863 11.569999694824219 11.460000038146973 11.470000267028809 277300
240 2025-03-21 11.5600004196167 11.609999656677246 11.529999732971191 11.550000190734863 140100
241 2025-03-24 11.399999618530273 11.569999694824219 11.390000343322754 11.569999694824219 132600
242 2025-03-25 11.399999618530273 11.430000305175781 11.329999923706055 11.40999984741211 158400
243 2025-03-26 11.380000114440918 11.399999618530273 11.300000190734863 11.399999618530273 123500
244 2025-03-27 11.359999656677246 11.399999618530273 11.3100004196167 11.369999885559082 115500
245 2025-03-28 11.369999885559082 11.380000114440918 11.289999961853027 11.34000015258789 118500
246 2025-03-31 11.300000190734863 11.449999809265137 11.300000190734863 11.350000381469727 129500
247 2025-04-01 11.300000190734863 11.399999618530273 11.220000267028809 11.270000457763672 103700
248 2025-04-02 11.3100004196167 11.390000343322754 11.279999732971191 11.300000190734863 83300
249 2025-04-03 11.460000038146973 11.520000457763672 11.270000457763672 11.300000190734863 154300
250 2025-04-04 11.399999618530273 11.510000228881836 11.329999923706055 11.460000038146973 224800
251 2025-04-07 11.279999732971191 11.420000076293945 11.239999771118164 11.350000381469727 185700
252 2025-04-08 11.300000190734863 11.430000305175781 11.300000190734863 11.329999923706055 123000
253 2025-04-09 11.359999656677246 11.600000381469727 11.220000267028809 11.3100004196167 253900
254 2025-04-10 11.380000114440918 11.4399995803833 11.279999732971191 11.40999984741211 167300
255 2025-04-11 11.399999618530273 11.420000076293945 11.319999694824219 11.390000343322754 158200