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/TASA4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,TASA4.SA,TASA4.SA,TASA4.SA,TASA4.SA,TASA4.SA
Date,,,,,
2024-04-11,12.590453147888184,12.736740924713903,12.580700443419317,12.687978332438663,193800
2024-04-12,12.46367073059082,12.668472873279667,12.356393772065838,12.668472873279667,352400
2024-04-15,12.141839027404785,12.473423540277071,12.141839027404785,12.46367083576457,590400
2024-04-16,11.995552062988281,12.219858684173342,11.995552062988281,12.141838908972531,366400
2024-04-17,11.868769645690918,12.180848745177384,11.849264236938474,12.07357178724618,302800
2024-04-18,11.80050277709961,11.995552217615906,11.771244663470343,11.907779736866297,287800
2024-04-19,12.005304336547852,12.11258129108164,11.82975938361161,11.849263861677274,575400
2024-04-22,12.04431438446045,12.190601227158728,11.91753202008971,12.015056271865543,258700
2024-04-23,11.966294288635254,12.122333831328065,11.89802629115537,12.015055948174979,178800
2024-04-24,11.780997276306152,12.01505660310371,11.761492797440901,11.966294940906037,257100
2024-04-25,11.849264144897461,11.849264144897461,11.712730004967222,11.790749779232808,199300
2024-04-26,11.859016418457031,12.005304187443373,11.761492169201842,11.849263714510801,348700
2024-04-29,12.024808883666992,12.024808883666992,11.810254043298269,11.85901663384603,306400
2024-04-30,11.956542015075684,12.171095928966654,11.888274015138492,12.015056380657194,292300
2024-05-02,11.949999809265137,12.220000267028809,11.899999618530273,12.220000267028809,385300
2024-05-03,12.029999732971191,12.199999809265137,11.960000038146973,11.960000038146973,501500
2024-05-06,11.789999961853027,12.100000381469727,11.760000228881836,12.029999732971191,443600
2024-05-07,11.5,11.890000343322754,11.449999809265137,11.8100004196167,609400
2024-05-08,11.479999542236328,11.550000190734863,11.300000190734863,11.5,337600
2024-05-09,11.270000457763672,11.489999771118164,11.109999656677246,11.489999771118164,486400
2024-05-10,11.279999732971191,11.529999732971191,11.220000267028809,11.3100004196167,287900
2024-05-13,11.520000457763672,11.6899995803833,11.279999732971191,11.3100004196167,294400
2024-05-14,11.5600004196167,11.75,11.510000228881836,11.520000457763672,235600
2024-05-15,11.380000114440918,11.600000381469727,11.15999984741211,11.180000305175781,868300
2024-05-16,11.329999923706055,11.510000228881836,11.260000228881836,11.5,477000
2024-05-17,11.5,11.5,11.170000076293945,11.3100004196167,306200
2024-05-20,11.380000114440918,11.5,11.180000305175781,11.5,472100
2024-05-21,11.239999771118164,11.449999809265137,11.180000305175781,11.380000114440918,375000
2024-05-22,11.199999809265137,11.300000190734863,11.140000343322754,11.239999771118164,384300
2024-05-23,11.229999542236328,11.279999732971191,11.069999694824219,11.199999809265137,365600
2024-05-24,11.399999618530273,11.5,11.15999984741211,11.289999961853027,380600
2024-05-27,11.34000015258789,11.5,11.319999694824219,11.5,244200
2024-05-28,11.020000457763672,11.4399995803833,11.0,11.359999656677246,592900
2024-05-29,11.079999923706055,11.1899995803833,10.949999809265137,11.050000190734863,362900
2024-05-31,11.0600004196167,11.130000114440918,10.800000190734863,11.109999656677246,1879800
2024-06-03,10.869999885559082,11.09000015258789,10.8100004196167,10.960000038146973,776200
2024-06-04,10.720000267028809,11.050000190734863,10.649999618530273,10.8100004196167,705000
2024-06-05,10.930000305175781,11.0,10.65999984741211,10.720000267028809,497300
2024-06-06,10.789999961853027,10.970000267028809,10.760000228881836,10.930000305175781,314800
2024-06-07,10.880000114440918,10.970000267028809,10.680000305175781,10.779999732971191,387200
2024-06-10,10.649999618530273,10.899999618530273,10.630000114440918,10.890000343322754,286500
2024-06-11,10.789999961853027,10.899999618530273,10.649999618530273,10.649999618530273,263900
2024-06-12,10.720000267028809,10.899999618530273,10.699999809265137,10.800000190734863,198200
2024-06-13,10.649999618530273,10.789999961853027,10.649999618530273,10.720000267028809,173500
2024-06-14,10.699999809265137,10.699999809265137,10.539999961853027,10.649999618530273,233300
2024-06-17,10.899999618530273,11.0,10.680000305175781,10.699999809265137,423400
2024-06-18,10.960000038146973,11.09000015258789,10.829999923706055,10.859999656677246,241800
2024-06-19,10.880000114440918,11.029999732971191,10.699999809265137,10.949999809265137,258400
2024-06-20,10.859999656677246,11.020000457763672,10.800000190734863,11.0,260000
2024-06-21,10.930000305175781,11.319999694824219,10.800000190734863,10.8100004196167,483000
2024-06-24,11.130000114440918,11.279999732971191,10.9399995803833,10.9399995803833,247600
2024-06-25,11.229999542236328,11.229999542236328,11.069999694824219,11.130000114440918,254100
2024-06-26,11.109999656677246,11.229999542236328,11.0,11.210000038146973,251800
2024-06-27,11.430000305175781,11.470000267028809,11.140000343322754,11.149999618530273,330400
2024-06-28,11.470000267028809,11.579999923706055,11.25,11.420000076293945,327500
2024-07-01,12.029999732971191,12.300000190734863,11.369999885559082,11.369999885559082,734900
2024-07-02,11.869999885559082,12.199999809265137,11.850000381469727,12.0600004196167,300100
2024-07-03,12.029999732971191,12.239999771118164,11.899999618530273,11.899999618530273,296000
2024-07-04,12.260000228881836,12.470000267028809,12.079999923706055,12.109999656677246,301800
2024-07-05,12.420000076293945,12.420000076293945,12.1899995803833,12.279999732971191,226400
2024-07-08,12.319999694824219,12.420000076293945,12.289999961853027,12.420000076293945,112800
2024-07-09,12.489999771118164,12.640000343322754,12.25,12.300000190734863,223900
2024-07-10,12.430000305175781,12.739999771118164,12.420000076293945,12.489999771118164,366300
2024-07-11,12.670000076293945,12.6899995803833,12.380000114440918,12.380000114440918,311700
2024-07-12,12.529999732971191,12.699999809265137,12.529999732971191,12.699999809265137,287900
2024-07-15,12.729999542236328,12.779999732971191,12.619999885559082,12.699999809265137,214200
2024-07-16,12.630000114440918,12.789999961853027,12.630000114440918,12.649999618530273,161500
2024-07-17,12.710000038146973,12.739999771118164,12.550000190734863,12.600000381469727,118100
2024-07-18,12.350000381469727,12.739999771118164,12.3100004196167,12.739999771118164,221400
2024-07-19,12.0,12.489999771118164,12.0,12.350000381469727,226800
2024-07-22,12.380000114440918,12.380000114440918,11.979999542236328,12.0,249400
2024-07-23,11.979999542236328,12.329999923706055,11.979999542236328,12.329999923706055,227000
2024-07-24,11.680000305175781,12.010000228881836,11.680000305175781,12.010000228881836,188900
2024-07-25,11.539999961853027,11.729999542236328,11.510000228881836,11.649999618530273,170500
2024-07-26,11.720000267028809,11.800000190734863,11.550000190734863,11.649999618530273,101300
2024-07-29,11.420000076293945,11.739999771118164,11.399999618530273,11.739999771118164,202100
2024-07-30,11.050000190734863,11.430000305175781,11.050000190734863,11.430000305175781,316600
2024-07-31,11.529999732971191,11.529999732971191,11.119999885559082,11.119999885559082,249300
2024-08-01,11.100000381469727,11.670000076293945,11.100000381469727,11.59000015258789,506000
2024-08-02,11.180000305175781,11.300000190734863,11.050000190734863,11.25,142800
2024-08-05,11.420000076293945,11.420000076293945,10.899999618530273,11.050000190734863,369400
2024-08-06,11.100000381469727,11.369999885559082,11.050000190734863,11.369999885559082,375500
2024-08-07,11.199999809265137,11.34000015258789,11.100000381469727,11.119999885559082,183500
2024-08-08,11.350000381469727,11.539999961853027,11.180000305175781,11.180000305175781,151300
2024-08-09,11.619999885559082,11.649999618530273,11.34000015258789,11.359999656677246,184200
2024-08-12,11.5,11.920000076293945,11.489999771118164,11.5600004196167,160100
2024-08-13,11.550000190734863,11.6899995803833,11.420000076293945,11.510000228881836,256900
2024-08-14,11.010000228881836,11.319999694824219,10.989999771118164,11.170000076293945,523700
2024-08-15,11.09000015258789,11.239999771118164,10.960000038146973,11.020000457763672,264400
2024-08-16,10.970000267028809,11.199999809265137,10.970000267028809,11.100000381469727,206400
2024-08-19,11.020000457763672,11.140000343322754,10.989999771118164,11.039999961853027,305800
2024-08-20,11.0600004196167,11.1899995803833,10.989999771118164,11.010000228881836,258800
2024-08-21,11.300000190734863,11.9399995803833,11.199999809265137,11.25,799800
2024-08-22,11.020000457763672,11.390000343322754,11.010000228881836,11.260000228881836,259600
2024-08-23,11.229999542236328,11.329999923706055,11.050000190734863,11.050000190734863,264200
2024-08-26,11.140000343322754,11.279999732971191,11.100000381469727,11.229999542236328,152300
2024-08-27,11.109999656677246,11.1899995803833,11.020000457763672,11.109999656677246,248500
2024-08-28,11.109999656677246,11.119999885559082,11.0,11.109999656677246,349700
2024-08-29,11.109999656677246,11.149999618530273,11.029999732971191,11.119999885559082,224600
2024-08-30,11.279999732971191,11.329999923706055,11.100000381469727,11.119999885559082,477100
2024-09-02,11.100000381469727,11.40999984741211,11.029999732971191,11.300000190734863,419900
2024-09-03,11.170000076293945,11.3100004196167,11.09000015258789,11.100000381469727,365900
2024-09-04,11.109999656677246,11.270000457763672,11.100000381469727,11.170000076293945,183300
2024-09-05,11.199999809265137,11.199999809265137,11.039999961853027,11.109999656677246,365000
2024-09-06,11.25,11.3100004196167,11.0600004196167,11.199999809265137,322300
2024-09-09,11.149999618530273,11.279999732971191,11.130000114440918,11.25,196900
2024-09-10,11.180000305175781,11.239999771118164,11.109999656677246,11.149999618530273,161200
2024-09-11,11.350000381469727,11.359999656677246,11.130000114440918,11.180000305175781,293800
2024-09-12,11.199999809265137,11.289999961853027,11.149999618530273,11.25,200900
2024-09-13,11.149999618530273,11.3100004196167,11.109999656677246,11.199999809265137,217600
2024-09-16,11.210000038146973,11.229999542236328,11.079999923706055,11.140000343322754,393500
2024-09-17,11.010000228881836,11.210000038146973,11.010000228881836,11.09000015258789,333700
2024-09-18,10.970000267028809,11.130000114440918,10.970000267028809,11.069999694824219,378000
2024-09-19,10.949999809265137,11.029999732971191,10.920000076293945,11.0,284000
2024-09-20,11.020000457763672,11.079999923706055,10.930000305175781,11.0600004196167,396400
2024-09-23,10.920000076293945,11.020000457763672,10.850000381469727,11.0,354900
2024-09-24,10.850000381469727,11.180000305175781,10.819999694824219,11.0,258700
2024-09-25,10.5,10.880000114440918,10.5,10.850000381469727,481800
2024-09-26,10.529999732971191,10.630000114440918,10.380000114440918,10.520000457763672,315200
2024-09-27,10.520000457763672,10.619999885559082,10.489999771118164,10.59000015258789,209200
2024-09-30,10.399999618530273,10.600000381469727,10.399999618530273,10.520000457763672,253700
2024-10-01,10.569999694824219,10.619999885559082,10.40999984741211,10.430000305175781,203500
2024-10-02,10.779999732971191,10.850000381469727,10.569999694824219,10.569999694824219,214500
2024-10-03,10.5,10.819999694824219,10.479999542236328,10.75,337900
2024-10-04,10.470000267028809,10.5600004196167,10.390000343322754,10.529999732971191,176300
2024-10-07,10.380000114440918,10.510000228881836,10.380000114440918,10.470000267028809,142100
2024-10-08,10.520000457763672,10.619999885559082,10.350000381469727,10.430000305175781,351300
2024-10-09,10.170000076293945,10.489999771118164,10.170000076293945,10.489999771118164,274400
2024-10-10,10.0600004196167,10.239999771118164,10.0600004196167,10.199999809265137,260600
2024-10-11,10.050000190734863,10.149999618530273,10.029999732971191,10.0600004196167,121400
2024-10-14,10.0,10.119999885559082,10.0,10.029999732971191,255800
2024-10-15,9.920000076293945,10.229999542236328,9.890000343322754,10.069999694824219,291500
2024-10-16,10.100000381469727,10.100000381469727,9.899999618530273,9.989999771118164,167100
2024-10-17,10.149999618530273,10.149999618530273,9.960000038146973,10.109999656677246,194700
2024-10-18,9.970000267028809,10.15999984741211,9.90999984741211,10.119999885559082,237800
2024-10-21,9.970000267028809,10.050000190734863,9.930000305175781,9.960000038146973,168600
2024-10-22,9.9399995803833,10.020000457763672,9.920000076293945,9.970000267028809,152300
2024-10-23,9.699999809265137,10.0,9.640000343322754,9.9399995803833,251100
2024-10-24,9.770000457763672,9.84000015258789,9.699999809265137,9.8100004196167,270100
2024-10-25,9.8100004196167,9.949999809265137,9.75,9.75,184400
2024-10-28,9.640000343322754,9.84000015258789,9.640000343322754,9.819999694824219,238900
2024-10-29,9.640000343322754,9.720000267028809,9.470000267028809,9.720000267028809,398700
2024-10-30,9.430000305175781,9.680000305175781,9.430000305175781,9.59000015258789,308300
2024-10-31,9.399999618530273,9.529999732971191,9.399999618530273,9.430000305175781,239500
2024-11-01,9.270000457763672,9.449999809265137,9.229999542236328,9.399999618530273,255600
2024-11-04,9.869999885559082,9.930000305175781,9.289999961853027,9.289999961853027,401000
2024-11-05,10.029999732971191,10.100000381469727,9.84000015258789,9.989999771118164,319300
2024-11-06,10.399999618530273,11.140000343322754,10.130000114440918,10.130000114440918,1070000
2024-11-07,10.449999809265137,10.630000114440918,10.039999961853027,10.369999885559082,389700
2024-11-08,10.229999542236328,10.449999809265137,10.0,10.449999809265137,333400
2024-11-11,10.039999961853027,10.229999542236328,10.0,10.229999542236328,226200
2024-11-12,9.989999771118164,10.199999809265137,9.899999618530273,10.0,236200
2024-11-13,9.460000038146973,9.960000038146973,9.300000190734863,9.899999618530273,541600
2024-11-14,9.260000228881836,9.5600004196167,9.260000228881836,9.5600004196167,347400
2024-11-18,9.0600004196167,9.369999885559082,8.90999984741211,9.279999732971191,682500
2024-11-19,9.109999656677246,9.199999809265137,9.020000457763672,9.050000190734863,253000
2024-11-21,9.010000228881836,9.109999656677246,9.0,9.109999656677246,298900
2024-11-22,9.119999885559082,9.140000343322754,8.899999618530273,9.010000228881836,252600
2024-11-25,9.25,9.350000381469727,9.029999732971191,9.069999694824219,276000
2024-11-26,9.460000038146973,9.579999923706055,9.199999809265137,9.199999809265137,367300
2024-11-27,9.170000076293945,9.550000190734863,9.15999984741211,9.460000038146973,421000
2024-11-28,9.029999732971191,9.1899995803833,8.920000076293945,9.170000076293945,343700
2024-11-29,9.170000076293945,9.239999771118164,8.850000381469727,9.020000457763672,339500
2024-12-02,9.0,9.289999961853027,8.9399995803833,9.239999771118164,327200
2024-12-03,8.850000381469727,9.050000190734863,8.619999885559082,9.050000190734863,609500
2024-12-04,8.880000114440918,8.9399995803833,8.75,8.850000381469727,297100
2024-12-05,8.989999771118164,9.09000015258789,8.84000015258789,8.890000343322754,316900
2024-12-06,8.850000381469727,9.029999732971191,8.8100004196167,8.989999771118164,207600
2024-12-09,8.710000038146973,8.880000114440918,8.59000015258789,8.819999694824219,413500
2024-12-10,9.069999694824219,9.25,8.710000038146973,8.710000038146973,348300
2024-12-11,9.180000305175781,9.699999809265137,9.010000228881836,9.069999694824219,496300
2024-12-12,9.199999809265137,9.460000038146973,9.069999694824219,9.170000076293945,422300
2024-12-13,9.0,9.3100004196167,8.920000076293945,9.109999656677246,375200
2024-12-16,8.65999984741211,9.09000015258789,8.65999984741211,9.020000457763672,292700
2024-12-17,8.760000228881836,9.0,8.630000114440918,8.680000305175781,306900
2024-12-18,8.289999961853027,8.90999984741211,8.289999961853027,8.8100004196167,442900
2024-12-19,8.380000114440918,8.449999809265137,8.279999732971191,8.300000190734863,231300
2024-12-20,8.3100004196167,8.460000038146973,8.289999961853027,8.350000381469727,375000
2024-12-23,8.460000038146973,8.720000267028809,8.279999732971191,8.3100004196167,421400
2024-12-26,8.479999542236328,8.5,8.300000190734863,8.460000038146973,220600
2024-12-27,8.239999771118164,8.600000381469727,8.210000038146973,8.479999542236328,422200
2024-12-30,8.25,8.350000381469727,8.109999656677246,8.3100004196167,245600
2025-01-02,8.3100004196167,8.350000381469727,8.050000190734863,8.350000381469727,249700
2025-01-03,8.100000381469727,8.34000015258789,8.029999732971191,8.3100004196167,332900
2025-01-06,8.579999923706055,8.619999885559082,8.069999694824219,8.069999694824219,315400
2025-01-07,8.449999809265137,8.699999809265137,8.449999809265137,8.579999923706055,149500
2025-01-08,8.289999961853027,8.479999542236328,8.289999961853027,8.449999809265137,151500
2025-01-09,8.199999809265137,8.380000114440918,8.199999809265137,8.289999961853027,173400
2025-01-10,8.300000190734863,8.359999656677246,8.100000381469727,8.289999961853027,130500
2025-01-13,8.0,8.3100004196167,8.0,8.300000190734863,211200
2025-01-14,8.149999618530273,8.180000305175781,8.0,8.039999961853027,180800
2025-01-15,8.569999694824219,8.600000381469727,8.140000343322754,8.140000343322754,257600
2025-01-16,8.180000305175781,8.65999984741211,8.140000343322754,8.640000343322754,339000
2025-01-17,8.140000343322754,8.319999694824219,8.119999885559082,8.319999694824219,183000
2025-01-20,8.149999618530273,8.1899995803833,8.039999961853027,8.140000343322754,254800
2025-01-21,8.140000343322754,8.25,8.079999923706055,8.149999618530273,214100
2025-01-22,8.149999618530273,8.229999542236328,8.050000190734863,8.229999542236328,237800
2025-01-23,8.0,8.170000076293945,7.96999979019165,8.15999984741211,261500
2025-01-24,7.980000019073486,8.0600004196167,7.909999847412109,7.989999771118164,281600
2025-01-27,8.0600004196167,8.170000076293945,7.929999828338623,7.96999979019165,224900
2025-01-28,7.989999771118164,8.130000114440918,7.960000038146973,8.079999923706055,225000
2025-01-29,7.989999771118164,8.050000190734863,7.940000057220459,7.989999771118164,218000
2025-01-30,8.0600004196167,8.09000015258789,7.96999979019165,7.989999771118164,221600
2025-01-31,8.0600004196167,8.130000114440918,8.029999732971191,8.050000190734863,201200
2025-02-03,8.079999923706055,8.170000076293945,7.949999809265137,8.170000076293945,238200
2025-02-04,8.109999656677246,8.109999656677246,8.029999732971191,8.079999923706055,202800
2025-02-05,8.039999961853027,8.15999984741211,8.020000457763672,8.109999656677246,151100
2025-02-06,8.5,8.850000381469727,8.020000457763672,8.020000457763672,480700
2025-02-07,8.09000015258789,8.529999732971191,8.050000190734863,8.329999923706055,217500
2025-02-10,8.140000343322754,8.510000228881836,8.0600004196167,8.09000015258789,306700
2025-02-11,8.319999694824219,8.350000381469727,8.0600004196167,8.0600004196167,147800
2025-02-12,8.1899995803833,8.3100004196167,8.100000381469727,8.3100004196167,194400
2025-02-13,8.289999961853027,8.289999961853027,8.119999885559082,8.1899995803833,154300
2025-02-14,8.579999923706055,8.720000267028809,8.229999542236328,8.229999542236328,259600
2025-02-17,8.649999618530273,8.65999984741211,8.449999809265137,8.449999809265137,210500
2025-02-18,8.550000190734863,8.630000114440918,8.430000305175781,8.630000114440918,154400
2025-02-19,8.210000038146973,8.470000267028809,8.170000076293945,8.420000076293945,265100
2025-02-20,8.199999809265137,8.289999961853027,8.149999618530273,8.229999542236328,148500
2025-02-21,8.029999732971191,8.220000267028809,7.980000019073486,8.220000267028809,265100
2025-02-24,8.0,8.09000015258789,7.96999979019165,8.039999961853027,189000
2025-02-25,8.0,8.069999694824219,7.96999979019165,7.96999979019165,151800
2025-02-26,8.0,8.069999694824219,7.960000038146973,8.020000457763672,151700
2025-02-27,8.09000015258789,8.130000114440918,7.960000038146973,7.960000038146973,187500
2025-02-28,7.989999771118164,8.069999694824219,7.960000038146973,8.010000228881836,190200
2025-03-05,7.949999809265137,8.039999961853027,7.949999809265137,7.989999771118164,112200
2025-03-06,8.0,8.069999694824219,7.989999771118164,8.029999732971191,174900
2025-03-07,8.15999984741211,8.229999542236328,7.96999979019165,7.96999979019165,204300
2025-03-10,8.069999694824219,8.130000114440918,7.96999979019165,8.100000381469727,126400
2025-03-11,7.949999809265137,8.069999694824219,7.949999809265137,8.0,157200
2025-03-12,7.980000019073486,8.020000457763672,7.840000152587891,7.949999809265137,215700
2025-03-13,8.0,8.029999732971191,7.869999885559082,7.869999885559082,203900
2025-03-14,8.079999923706055,8.140000343322754,7.900000095367432,7.920000076293945,221600
2025-03-17,8.369999885559082,8.380000114440918,7.980000019073486,8.0,207500
2025-03-18,8.15999984741211,8.399999618530273,8.130000114440918,8.289999961853027,187400
2025-03-19,8.300000190734863,8.380000114440918,8.09000015258789,8.15999984741211,179700
2025-03-20,7.96999979019165,8.270000457763672,7.800000190734863,8.149999618530273,433700
2025-03-21,8.010000228881836,8.050000190734863,7.920000076293945,8.0,170600
2025-03-24,8.0600004196167,8.170000076293945,7.980000019073486,7.980000019073486,159100
2025-03-25,8.180000305175781,8.25,8.100000381469727,8.100000381469727,161900
2025-03-26,8.279999732971191,8.4399995803833,8.109999656677246,8.229999542236328,341200
2025-03-27,8.329999923706055,8.34000015258789,8.229999542236328,8.34000015258789,179900
2025-03-28,8.260000228881836,8.329999923706055,8.130000114440918,8.289999961853027,179200
2025-03-31,8.140000343322754,8.270000457763672,8.109999656677246,8.270000457763672,140700
2025-04-01,8.3100004196167,8.430000305175781,7.920000076293945,8.119999885559082,358500
2025-04-02,8.470000267028809,8.65999984741211,8.260000228881836,8.3100004196167,294600
2025-04-03,8.449999809265137,8.630000114440918,8.359999656677246,8.399999618530273,211900
2025-04-04,8.40999984741211,8.420000076293945,8.119999885559082,8.359999656677246,350900
2025-04-07,8.130000114440918,8.239999771118164,8.050000190734863,8.239999771118164,311500
2025-04-08,8.020000457763672,8.3100004196167,8.020000457763672,8.149999618530273,307700
2025-04-09,8.130000114440918,8.25,7.96999979019165,8.020000457763672,259200
2025-04-10,8.399999618530273,8.520000457763672,8.130000114440918,8.220000267028809,363500
2025-04-11,8.569999694824219,8.579999923706055,8.319999694824219,8.430000305175781,169600
1 Price Close High Low Open Volume
2 Ticker TASA4.SA TASA4.SA TASA4.SA TASA4.SA TASA4.SA
3 Date
4 2024-04-11 12.590453147888184 12.736740924713903 12.580700443419317 12.687978332438663 193800
5 2024-04-12 12.46367073059082 12.668472873279667 12.356393772065838 12.668472873279667 352400
6 2024-04-15 12.141839027404785 12.473423540277071 12.141839027404785 12.46367083576457 590400
7 2024-04-16 11.995552062988281 12.219858684173342 11.995552062988281 12.141838908972531 366400
8 2024-04-17 11.868769645690918 12.180848745177384 11.849264236938474 12.07357178724618 302800
9 2024-04-18 11.80050277709961 11.995552217615906 11.771244663470343 11.907779736866297 287800
10 2024-04-19 12.005304336547852 12.11258129108164 11.82975938361161 11.849263861677274 575400
11 2024-04-22 12.04431438446045 12.190601227158728 11.91753202008971 12.015056271865543 258700
12 2024-04-23 11.966294288635254 12.122333831328065 11.89802629115537 12.015055948174979 178800
13 2024-04-24 11.780997276306152 12.01505660310371 11.761492797440901 11.966294940906037 257100
14 2024-04-25 11.849264144897461 11.849264144897461 11.712730004967222 11.790749779232808 199300
15 2024-04-26 11.859016418457031 12.005304187443373 11.761492169201842 11.849263714510801 348700
16 2024-04-29 12.024808883666992 12.024808883666992 11.810254043298269 11.85901663384603 306400
17 2024-04-30 11.956542015075684 12.171095928966654 11.888274015138492 12.015056380657194 292300
18 2024-05-02 11.949999809265137 12.220000267028809 11.899999618530273 12.220000267028809 385300
19 2024-05-03 12.029999732971191 12.199999809265137 11.960000038146973 11.960000038146973 501500
20 2024-05-06 11.789999961853027 12.100000381469727 11.760000228881836 12.029999732971191 443600
21 2024-05-07 11.5 11.890000343322754 11.449999809265137 11.8100004196167 609400
22 2024-05-08 11.479999542236328 11.550000190734863 11.300000190734863 11.5 337600
23 2024-05-09 11.270000457763672 11.489999771118164 11.109999656677246 11.489999771118164 486400
24 2024-05-10 11.279999732971191 11.529999732971191 11.220000267028809 11.3100004196167 287900
25 2024-05-13 11.520000457763672 11.6899995803833 11.279999732971191 11.3100004196167 294400
26 2024-05-14 11.5600004196167 11.75 11.510000228881836 11.520000457763672 235600
27 2024-05-15 11.380000114440918 11.600000381469727 11.15999984741211 11.180000305175781 868300
28 2024-05-16 11.329999923706055 11.510000228881836 11.260000228881836 11.5 477000
29 2024-05-17 11.5 11.5 11.170000076293945 11.3100004196167 306200
30 2024-05-20 11.380000114440918 11.5 11.180000305175781 11.5 472100
31 2024-05-21 11.239999771118164 11.449999809265137 11.180000305175781 11.380000114440918 375000
32 2024-05-22 11.199999809265137 11.300000190734863 11.140000343322754 11.239999771118164 384300
33 2024-05-23 11.229999542236328 11.279999732971191 11.069999694824219 11.199999809265137 365600
34 2024-05-24 11.399999618530273 11.5 11.15999984741211 11.289999961853027 380600
35 2024-05-27 11.34000015258789 11.5 11.319999694824219 11.5 244200
36 2024-05-28 11.020000457763672 11.4399995803833 11.0 11.359999656677246 592900
37 2024-05-29 11.079999923706055 11.1899995803833 10.949999809265137 11.050000190734863 362900
38 2024-05-31 11.0600004196167 11.130000114440918 10.800000190734863 11.109999656677246 1879800
39 2024-06-03 10.869999885559082 11.09000015258789 10.8100004196167 10.960000038146973 776200
40 2024-06-04 10.720000267028809 11.050000190734863 10.649999618530273 10.8100004196167 705000
41 2024-06-05 10.930000305175781 11.0 10.65999984741211 10.720000267028809 497300
42 2024-06-06 10.789999961853027 10.970000267028809 10.760000228881836 10.930000305175781 314800
43 2024-06-07 10.880000114440918 10.970000267028809 10.680000305175781 10.779999732971191 387200
44 2024-06-10 10.649999618530273 10.899999618530273 10.630000114440918 10.890000343322754 286500
45 2024-06-11 10.789999961853027 10.899999618530273 10.649999618530273 10.649999618530273 263900
46 2024-06-12 10.720000267028809 10.899999618530273 10.699999809265137 10.800000190734863 198200
47 2024-06-13 10.649999618530273 10.789999961853027 10.649999618530273 10.720000267028809 173500
48 2024-06-14 10.699999809265137 10.699999809265137 10.539999961853027 10.649999618530273 233300
49 2024-06-17 10.899999618530273 11.0 10.680000305175781 10.699999809265137 423400
50 2024-06-18 10.960000038146973 11.09000015258789 10.829999923706055 10.859999656677246 241800
51 2024-06-19 10.880000114440918 11.029999732971191 10.699999809265137 10.949999809265137 258400
52 2024-06-20 10.859999656677246 11.020000457763672 10.800000190734863 11.0 260000
53 2024-06-21 10.930000305175781 11.319999694824219 10.800000190734863 10.8100004196167 483000
54 2024-06-24 11.130000114440918 11.279999732971191 10.9399995803833 10.9399995803833 247600
55 2024-06-25 11.229999542236328 11.229999542236328 11.069999694824219 11.130000114440918 254100
56 2024-06-26 11.109999656677246 11.229999542236328 11.0 11.210000038146973 251800
57 2024-06-27 11.430000305175781 11.470000267028809 11.140000343322754 11.149999618530273 330400
58 2024-06-28 11.470000267028809 11.579999923706055 11.25 11.420000076293945 327500
59 2024-07-01 12.029999732971191 12.300000190734863 11.369999885559082 11.369999885559082 734900
60 2024-07-02 11.869999885559082 12.199999809265137 11.850000381469727 12.0600004196167 300100
61 2024-07-03 12.029999732971191 12.239999771118164 11.899999618530273 11.899999618530273 296000
62 2024-07-04 12.260000228881836 12.470000267028809 12.079999923706055 12.109999656677246 301800
63 2024-07-05 12.420000076293945 12.420000076293945 12.1899995803833 12.279999732971191 226400
64 2024-07-08 12.319999694824219 12.420000076293945 12.289999961853027 12.420000076293945 112800
65 2024-07-09 12.489999771118164 12.640000343322754 12.25 12.300000190734863 223900
66 2024-07-10 12.430000305175781 12.739999771118164 12.420000076293945 12.489999771118164 366300
67 2024-07-11 12.670000076293945 12.6899995803833 12.380000114440918 12.380000114440918 311700
68 2024-07-12 12.529999732971191 12.699999809265137 12.529999732971191 12.699999809265137 287900
69 2024-07-15 12.729999542236328 12.779999732971191 12.619999885559082 12.699999809265137 214200
70 2024-07-16 12.630000114440918 12.789999961853027 12.630000114440918 12.649999618530273 161500
71 2024-07-17 12.710000038146973 12.739999771118164 12.550000190734863 12.600000381469727 118100
72 2024-07-18 12.350000381469727 12.739999771118164 12.3100004196167 12.739999771118164 221400
73 2024-07-19 12.0 12.489999771118164 12.0 12.350000381469727 226800
74 2024-07-22 12.380000114440918 12.380000114440918 11.979999542236328 12.0 249400
75 2024-07-23 11.979999542236328 12.329999923706055 11.979999542236328 12.329999923706055 227000
76 2024-07-24 11.680000305175781 12.010000228881836 11.680000305175781 12.010000228881836 188900
77 2024-07-25 11.539999961853027 11.729999542236328 11.510000228881836 11.649999618530273 170500
78 2024-07-26 11.720000267028809 11.800000190734863 11.550000190734863 11.649999618530273 101300
79 2024-07-29 11.420000076293945 11.739999771118164 11.399999618530273 11.739999771118164 202100
80 2024-07-30 11.050000190734863 11.430000305175781 11.050000190734863 11.430000305175781 316600
81 2024-07-31 11.529999732971191 11.529999732971191 11.119999885559082 11.119999885559082 249300
82 2024-08-01 11.100000381469727 11.670000076293945 11.100000381469727 11.59000015258789 506000
83 2024-08-02 11.180000305175781 11.300000190734863 11.050000190734863 11.25 142800
84 2024-08-05 11.420000076293945 11.420000076293945 10.899999618530273 11.050000190734863 369400
85 2024-08-06 11.100000381469727 11.369999885559082 11.050000190734863 11.369999885559082 375500
86 2024-08-07 11.199999809265137 11.34000015258789 11.100000381469727 11.119999885559082 183500
87 2024-08-08 11.350000381469727 11.539999961853027 11.180000305175781 11.180000305175781 151300
88 2024-08-09 11.619999885559082 11.649999618530273 11.34000015258789 11.359999656677246 184200
89 2024-08-12 11.5 11.920000076293945 11.489999771118164 11.5600004196167 160100
90 2024-08-13 11.550000190734863 11.6899995803833 11.420000076293945 11.510000228881836 256900
91 2024-08-14 11.010000228881836 11.319999694824219 10.989999771118164 11.170000076293945 523700
92 2024-08-15 11.09000015258789 11.239999771118164 10.960000038146973 11.020000457763672 264400
93 2024-08-16 10.970000267028809 11.199999809265137 10.970000267028809 11.100000381469727 206400
94 2024-08-19 11.020000457763672 11.140000343322754 10.989999771118164 11.039999961853027 305800
95 2024-08-20 11.0600004196167 11.1899995803833 10.989999771118164 11.010000228881836 258800
96 2024-08-21 11.300000190734863 11.9399995803833 11.199999809265137 11.25 799800
97 2024-08-22 11.020000457763672 11.390000343322754 11.010000228881836 11.260000228881836 259600
98 2024-08-23 11.229999542236328 11.329999923706055 11.050000190734863 11.050000190734863 264200
99 2024-08-26 11.140000343322754 11.279999732971191 11.100000381469727 11.229999542236328 152300
100 2024-08-27 11.109999656677246 11.1899995803833 11.020000457763672 11.109999656677246 248500
101 2024-08-28 11.109999656677246 11.119999885559082 11.0 11.109999656677246 349700
102 2024-08-29 11.109999656677246 11.149999618530273 11.029999732971191 11.119999885559082 224600
103 2024-08-30 11.279999732971191 11.329999923706055 11.100000381469727 11.119999885559082 477100
104 2024-09-02 11.100000381469727 11.40999984741211 11.029999732971191 11.300000190734863 419900
105 2024-09-03 11.170000076293945 11.3100004196167 11.09000015258789 11.100000381469727 365900
106 2024-09-04 11.109999656677246 11.270000457763672 11.100000381469727 11.170000076293945 183300
107 2024-09-05 11.199999809265137 11.199999809265137 11.039999961853027 11.109999656677246 365000
108 2024-09-06 11.25 11.3100004196167 11.0600004196167 11.199999809265137 322300
109 2024-09-09 11.149999618530273 11.279999732971191 11.130000114440918 11.25 196900
110 2024-09-10 11.180000305175781 11.239999771118164 11.109999656677246 11.149999618530273 161200
111 2024-09-11 11.350000381469727 11.359999656677246 11.130000114440918 11.180000305175781 293800
112 2024-09-12 11.199999809265137 11.289999961853027 11.149999618530273 11.25 200900
113 2024-09-13 11.149999618530273 11.3100004196167 11.109999656677246 11.199999809265137 217600
114 2024-09-16 11.210000038146973 11.229999542236328 11.079999923706055 11.140000343322754 393500
115 2024-09-17 11.010000228881836 11.210000038146973 11.010000228881836 11.09000015258789 333700
116 2024-09-18 10.970000267028809 11.130000114440918 10.970000267028809 11.069999694824219 378000
117 2024-09-19 10.949999809265137 11.029999732971191 10.920000076293945 11.0 284000
118 2024-09-20 11.020000457763672 11.079999923706055 10.930000305175781 11.0600004196167 396400
119 2024-09-23 10.920000076293945 11.020000457763672 10.850000381469727 11.0 354900
120 2024-09-24 10.850000381469727 11.180000305175781 10.819999694824219 11.0 258700
121 2024-09-25 10.5 10.880000114440918 10.5 10.850000381469727 481800
122 2024-09-26 10.529999732971191 10.630000114440918 10.380000114440918 10.520000457763672 315200
123 2024-09-27 10.520000457763672 10.619999885559082 10.489999771118164 10.59000015258789 209200
124 2024-09-30 10.399999618530273 10.600000381469727 10.399999618530273 10.520000457763672 253700
125 2024-10-01 10.569999694824219 10.619999885559082 10.40999984741211 10.430000305175781 203500
126 2024-10-02 10.779999732971191 10.850000381469727 10.569999694824219 10.569999694824219 214500
127 2024-10-03 10.5 10.819999694824219 10.479999542236328 10.75 337900
128 2024-10-04 10.470000267028809 10.5600004196167 10.390000343322754 10.529999732971191 176300
129 2024-10-07 10.380000114440918 10.510000228881836 10.380000114440918 10.470000267028809 142100
130 2024-10-08 10.520000457763672 10.619999885559082 10.350000381469727 10.430000305175781 351300
131 2024-10-09 10.170000076293945 10.489999771118164 10.170000076293945 10.489999771118164 274400
132 2024-10-10 10.0600004196167 10.239999771118164 10.0600004196167 10.199999809265137 260600
133 2024-10-11 10.050000190734863 10.149999618530273 10.029999732971191 10.0600004196167 121400
134 2024-10-14 10.0 10.119999885559082 10.0 10.029999732971191 255800
135 2024-10-15 9.920000076293945 10.229999542236328 9.890000343322754 10.069999694824219 291500
136 2024-10-16 10.100000381469727 10.100000381469727 9.899999618530273 9.989999771118164 167100
137 2024-10-17 10.149999618530273 10.149999618530273 9.960000038146973 10.109999656677246 194700
138 2024-10-18 9.970000267028809 10.15999984741211 9.90999984741211 10.119999885559082 237800
139 2024-10-21 9.970000267028809 10.050000190734863 9.930000305175781 9.960000038146973 168600
140 2024-10-22 9.9399995803833 10.020000457763672 9.920000076293945 9.970000267028809 152300
141 2024-10-23 9.699999809265137 10.0 9.640000343322754 9.9399995803833 251100
142 2024-10-24 9.770000457763672 9.84000015258789 9.699999809265137 9.8100004196167 270100
143 2024-10-25 9.8100004196167 9.949999809265137 9.75 9.75 184400
144 2024-10-28 9.640000343322754 9.84000015258789 9.640000343322754 9.819999694824219 238900
145 2024-10-29 9.640000343322754 9.720000267028809 9.470000267028809 9.720000267028809 398700
146 2024-10-30 9.430000305175781 9.680000305175781 9.430000305175781 9.59000015258789 308300
147 2024-10-31 9.399999618530273 9.529999732971191 9.399999618530273 9.430000305175781 239500
148 2024-11-01 9.270000457763672 9.449999809265137 9.229999542236328 9.399999618530273 255600
149 2024-11-04 9.869999885559082 9.930000305175781 9.289999961853027 9.289999961853027 401000
150 2024-11-05 10.029999732971191 10.100000381469727 9.84000015258789 9.989999771118164 319300
151 2024-11-06 10.399999618530273 11.140000343322754 10.130000114440918 10.130000114440918 1070000
152 2024-11-07 10.449999809265137 10.630000114440918 10.039999961853027 10.369999885559082 389700
153 2024-11-08 10.229999542236328 10.449999809265137 10.0 10.449999809265137 333400
154 2024-11-11 10.039999961853027 10.229999542236328 10.0 10.229999542236328 226200
155 2024-11-12 9.989999771118164 10.199999809265137 9.899999618530273 10.0 236200
156 2024-11-13 9.460000038146973 9.960000038146973 9.300000190734863 9.899999618530273 541600
157 2024-11-14 9.260000228881836 9.5600004196167 9.260000228881836 9.5600004196167 347400
158 2024-11-18 9.0600004196167 9.369999885559082 8.90999984741211 9.279999732971191 682500
159 2024-11-19 9.109999656677246 9.199999809265137 9.020000457763672 9.050000190734863 253000
160 2024-11-21 9.010000228881836 9.109999656677246 9.0 9.109999656677246 298900
161 2024-11-22 9.119999885559082 9.140000343322754 8.899999618530273 9.010000228881836 252600
162 2024-11-25 9.25 9.350000381469727 9.029999732971191 9.069999694824219 276000
163 2024-11-26 9.460000038146973 9.579999923706055 9.199999809265137 9.199999809265137 367300
164 2024-11-27 9.170000076293945 9.550000190734863 9.15999984741211 9.460000038146973 421000
165 2024-11-28 9.029999732971191 9.1899995803833 8.920000076293945 9.170000076293945 343700
166 2024-11-29 9.170000076293945 9.239999771118164 8.850000381469727 9.020000457763672 339500
167 2024-12-02 9.0 9.289999961853027 8.9399995803833 9.239999771118164 327200
168 2024-12-03 8.850000381469727 9.050000190734863 8.619999885559082 9.050000190734863 609500
169 2024-12-04 8.880000114440918 8.9399995803833 8.75 8.850000381469727 297100
170 2024-12-05 8.989999771118164 9.09000015258789 8.84000015258789 8.890000343322754 316900
171 2024-12-06 8.850000381469727 9.029999732971191 8.8100004196167 8.989999771118164 207600
172 2024-12-09 8.710000038146973 8.880000114440918 8.59000015258789 8.819999694824219 413500
173 2024-12-10 9.069999694824219 9.25 8.710000038146973 8.710000038146973 348300
174 2024-12-11 9.180000305175781 9.699999809265137 9.010000228881836 9.069999694824219 496300
175 2024-12-12 9.199999809265137 9.460000038146973 9.069999694824219 9.170000076293945 422300
176 2024-12-13 9.0 9.3100004196167 8.920000076293945 9.109999656677246 375200
177 2024-12-16 8.65999984741211 9.09000015258789 8.65999984741211 9.020000457763672 292700
178 2024-12-17 8.760000228881836 9.0 8.630000114440918 8.680000305175781 306900
179 2024-12-18 8.289999961853027 8.90999984741211 8.289999961853027 8.8100004196167 442900
180 2024-12-19 8.380000114440918 8.449999809265137 8.279999732971191 8.300000190734863 231300
181 2024-12-20 8.3100004196167 8.460000038146973 8.289999961853027 8.350000381469727 375000
182 2024-12-23 8.460000038146973 8.720000267028809 8.279999732971191 8.3100004196167 421400
183 2024-12-26 8.479999542236328 8.5 8.300000190734863 8.460000038146973 220600
184 2024-12-27 8.239999771118164 8.600000381469727 8.210000038146973 8.479999542236328 422200
185 2024-12-30 8.25 8.350000381469727 8.109999656677246 8.3100004196167 245600
186 2025-01-02 8.3100004196167 8.350000381469727 8.050000190734863 8.350000381469727 249700
187 2025-01-03 8.100000381469727 8.34000015258789 8.029999732971191 8.3100004196167 332900
188 2025-01-06 8.579999923706055 8.619999885559082 8.069999694824219 8.069999694824219 315400
189 2025-01-07 8.449999809265137 8.699999809265137 8.449999809265137 8.579999923706055 149500
190 2025-01-08 8.289999961853027 8.479999542236328 8.289999961853027 8.449999809265137 151500
191 2025-01-09 8.199999809265137 8.380000114440918 8.199999809265137 8.289999961853027 173400
192 2025-01-10 8.300000190734863 8.359999656677246 8.100000381469727 8.289999961853027 130500
193 2025-01-13 8.0 8.3100004196167 8.0 8.300000190734863 211200
194 2025-01-14 8.149999618530273 8.180000305175781 8.0 8.039999961853027 180800
195 2025-01-15 8.569999694824219 8.600000381469727 8.140000343322754 8.140000343322754 257600
196 2025-01-16 8.180000305175781 8.65999984741211 8.140000343322754 8.640000343322754 339000
197 2025-01-17 8.140000343322754 8.319999694824219 8.119999885559082 8.319999694824219 183000
198 2025-01-20 8.149999618530273 8.1899995803833 8.039999961853027 8.140000343322754 254800
199 2025-01-21 8.140000343322754 8.25 8.079999923706055 8.149999618530273 214100
200 2025-01-22 8.149999618530273 8.229999542236328 8.050000190734863 8.229999542236328 237800
201 2025-01-23 8.0 8.170000076293945 7.96999979019165 8.15999984741211 261500
202 2025-01-24 7.980000019073486 8.0600004196167 7.909999847412109 7.989999771118164 281600
203 2025-01-27 8.0600004196167 8.170000076293945 7.929999828338623 7.96999979019165 224900
204 2025-01-28 7.989999771118164 8.130000114440918 7.960000038146973 8.079999923706055 225000
205 2025-01-29 7.989999771118164 8.050000190734863 7.940000057220459 7.989999771118164 218000
206 2025-01-30 8.0600004196167 8.09000015258789 7.96999979019165 7.989999771118164 221600
207 2025-01-31 8.0600004196167 8.130000114440918 8.029999732971191 8.050000190734863 201200
208 2025-02-03 8.079999923706055 8.170000076293945 7.949999809265137 8.170000076293945 238200
209 2025-02-04 8.109999656677246 8.109999656677246 8.029999732971191 8.079999923706055 202800
210 2025-02-05 8.039999961853027 8.15999984741211 8.020000457763672 8.109999656677246 151100
211 2025-02-06 8.5 8.850000381469727 8.020000457763672 8.020000457763672 480700
212 2025-02-07 8.09000015258789 8.529999732971191 8.050000190734863 8.329999923706055 217500
213 2025-02-10 8.140000343322754 8.510000228881836 8.0600004196167 8.09000015258789 306700
214 2025-02-11 8.319999694824219 8.350000381469727 8.0600004196167 8.0600004196167 147800
215 2025-02-12 8.1899995803833 8.3100004196167 8.100000381469727 8.3100004196167 194400
216 2025-02-13 8.289999961853027 8.289999961853027 8.119999885559082 8.1899995803833 154300
217 2025-02-14 8.579999923706055 8.720000267028809 8.229999542236328 8.229999542236328 259600
218 2025-02-17 8.649999618530273 8.65999984741211 8.449999809265137 8.449999809265137 210500
219 2025-02-18 8.550000190734863 8.630000114440918 8.430000305175781 8.630000114440918 154400
220 2025-02-19 8.210000038146973 8.470000267028809 8.170000076293945 8.420000076293945 265100
221 2025-02-20 8.199999809265137 8.289999961853027 8.149999618530273 8.229999542236328 148500
222 2025-02-21 8.029999732971191 8.220000267028809 7.980000019073486 8.220000267028809 265100
223 2025-02-24 8.0 8.09000015258789 7.96999979019165 8.039999961853027 189000
224 2025-02-25 8.0 8.069999694824219 7.96999979019165 7.96999979019165 151800
225 2025-02-26 8.0 8.069999694824219 7.960000038146973 8.020000457763672 151700
226 2025-02-27 8.09000015258789 8.130000114440918 7.960000038146973 7.960000038146973 187500
227 2025-02-28 7.989999771118164 8.069999694824219 7.960000038146973 8.010000228881836 190200
228 2025-03-05 7.949999809265137 8.039999961853027 7.949999809265137 7.989999771118164 112200
229 2025-03-06 8.0 8.069999694824219 7.989999771118164 8.029999732971191 174900
230 2025-03-07 8.15999984741211 8.229999542236328 7.96999979019165 7.96999979019165 204300
231 2025-03-10 8.069999694824219 8.130000114440918 7.96999979019165 8.100000381469727 126400
232 2025-03-11 7.949999809265137 8.069999694824219 7.949999809265137 8.0 157200
233 2025-03-12 7.980000019073486 8.020000457763672 7.840000152587891 7.949999809265137 215700
234 2025-03-13 8.0 8.029999732971191 7.869999885559082 7.869999885559082 203900
235 2025-03-14 8.079999923706055 8.140000343322754 7.900000095367432 7.920000076293945 221600
236 2025-03-17 8.369999885559082 8.380000114440918 7.980000019073486 8.0 207500
237 2025-03-18 8.15999984741211 8.399999618530273 8.130000114440918 8.289999961853027 187400
238 2025-03-19 8.300000190734863 8.380000114440918 8.09000015258789 8.15999984741211 179700
239 2025-03-20 7.96999979019165 8.270000457763672 7.800000190734863 8.149999618530273 433700
240 2025-03-21 8.010000228881836 8.050000190734863 7.920000076293945 8.0 170600
241 2025-03-24 8.0600004196167 8.170000076293945 7.980000019073486 7.980000019073486 159100
242 2025-03-25 8.180000305175781 8.25 8.100000381469727 8.100000381469727 161900
243 2025-03-26 8.279999732971191 8.4399995803833 8.109999656677246 8.229999542236328 341200
244 2025-03-27 8.329999923706055 8.34000015258789 8.229999542236328 8.34000015258789 179900
245 2025-03-28 8.260000228881836 8.329999923706055 8.130000114440918 8.289999961853027 179200
246 2025-03-31 8.140000343322754 8.270000457763672 8.109999656677246 8.270000457763672 140700
247 2025-04-01 8.3100004196167 8.430000305175781 7.920000076293945 8.119999885559082 358500
248 2025-04-02 8.470000267028809 8.65999984741211 8.260000228881836 8.3100004196167 294600
249 2025-04-03 8.449999809265137 8.630000114440918 8.359999656677246 8.399999618530273 211900
250 2025-04-04 8.40999984741211 8.420000076293945 8.119999885559082 8.359999656677246 350900
251 2025-04-07 8.130000114440918 8.239999771118164 8.050000190734863 8.239999771118164 311500
252 2025-04-08 8.020000457763672 8.3100004196167 8.020000457763672 8.149999618530273 307700
253 2025-04-09 8.130000114440918 8.25 7.96999979019165 8.020000457763672 259200
254 2025-04-10 8.399999618530273 8.520000457763672 8.130000114440918 8.220000267028809 363500
255 2025-04-11 8.569999694824219 8.579999923706055 8.319999694824219 8.430000305175781 169600