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/TEND3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,TEND3.SA,TEND3.SA,TEND3.SA,TEND3.SA,TEND3.SA
Date,,,,,
2024-04-11,12.891570091247559,13.543058147890028,12.812600957635492,13.543058147890028,4661900
2024-04-12,11.943950653076172,12.88169862700775,11.943950653076172,12.88169862700775,3277200
2024-04-15,11.262848854064941,12.022918870658328,10.927233570965269,11.943950679502533,3295100
2024-04-16,11.401043891906738,11.667561307151901,10.8680081200413,11.08517017946325,4148600
2024-04-17,11.20362377166748,11.697175463082345,11.164139674009297,11.628077586149166,4450200
2024-04-18,11.460269927978516,11.746529871149809,11.223365342190233,11.262849439821613,2780300
2024-04-19,11.864982604980469,12.003176470174019,11.410915030683586,11.420785348643765,2669500
2024-04-22,11.726787567138672,12.062402846918538,11.657690635904611,11.934079302215936,1890100
2024-04-23,11.588593482971191,11.667561678249944,11.302333539741925,11.647820100117828,1355200
2024-04-24,11.628077507019043,11.746529799187515,11.35168882529261,11.558980571931219,1611600
2024-04-25,11.845239639282227,11.934079087196855,11.203622868704468,11.539237201062406,1968200
2024-04-26,12.891570091247559,12.891570091247559,11.894595487537064,12.052531872010983,3534200
2024-04-29,13.158087730407715,13.158087730407715,12.713891406111625,12.881699052837389,2539500
2024-04-30,12.180855751037598,12.950796116976523,12.101887556652843,12.861956662949892,2931000
2024-05-02,12.427631378173828,12.516470830658806,12.19072679913063,12.427631378173828,1911700
2024-05-03,13.444347381591797,13.493702736880609,12.782988068296982,12.822472164253012,3824500
2024-05-06,12.940924644470215,13.562799871052324,12.782988258298591,13.276539935772476,2995100
2024-05-07,12.24995231628418,13.217314080381517,12.24995231628418,13.16795872503597,3517800
2024-05-08,12.782988548278809,12.782988548278809,11.92420872295797,12.121629210150955,3985800
2024-05-09,12.43750286102295,12.634923347104635,12.052532207132312,12.634923347104635,5117400
2024-05-10,12.062402725219727,12.753374854714293,12.042660207137702,12.407888319279472,5616400
2024-05-13,11.8254976272583,12.161112915349122,11.73665911691818,12.15124259733918,2603500
2024-05-14,11.855111122131348,12.170983883904178,11.756400413389795,11.82549734468383,1830000
2024-05-15,12.269695281982422,12.506599866621832,11.756401073888563,11.805756431032224,2473800
2024-05-16,12.565825462341309,12.62505207881283,12.220339847278684,12.398018755318118,1811300
2024-05-17,12.210468292236328,12.654664610213578,12.032789388495384,12.595438936550003,2274700
2024-05-20,12.180855751037598,12.575696722961371,12.052532199818588,12.141371653845221,2011000
2024-05-21,12.161112785339355,12.39801830117234,12.01304766164695,12.180855303898396,1431000
2024-05-22,11.864982604980469,12.190726632043983,11.677432443110504,12.190726632043983,2406500
2024-05-23,11.697175025939941,12.111758506544781,11.509624863041266,11.973563699218133,1593700
2024-05-24,11.519495964050293,11.874852824807915,11.45039903202453,11.69717486511665,913100
2024-05-27,11.598464012145996,11.746529133623358,11.43065637240494,11.43065637240494,578300
2024-05-28,11.381300926208496,11.934079195251723,11.203622970145558,11.815626910751405,2047900
2024-05-29,11.262848854064941,11.391172400036881,11.12465499022985,11.252977594826694,1385800
2024-05-31,11.233236312866211,11.36155986220971,10.897621020948616,11.213493793871002,1350100
2024-06-03,11.243107795715332,11.45039954240741,11.114784243822603,11.213494016634222,1634600
2024-06-04,11.272720336914062,11.440527981792608,11.016073239879214,11.381301366563369,1540700
2024-06-05,11.272720336914062,11.598464367237094,11.154268047830696,11.213493721684824,3773200
2024-06-06,11.509624481201172,11.628076765819229,11.213493298968492,11.213493298968492,1410900
2024-06-07,11.164138793945312,11.529366903836529,10.946975803256592,11.302332654167623,1463900
2024-06-10,10.946976661682129,11.27272070257144,10.897621304285991,11.045686435099263,1276800
2024-06-11,11.104912757873535,11.18388095106396,10.937105112000102,10.99633172758048,1427100
2024-06-12,11.19375228881836,11.460269707355636,10.808781638292155,11.35168867630343,2326200
2024-06-13,11.075300216674805,11.509625290826202,10.917363826074295,11.213494087762678,1680600
2024-06-14,11.19375228881836,11.292462060308965,10.868008254286618,11.124655354637422,1277200
2024-06-17,10.946976661682129,11.193752507287677,10.887750044531735,11.075300214362032,1606900
2024-06-18,10.749555587768555,11.035815515418722,10.690328973845203,10.907491969730703,1553500
2024-06-19,10.66071605682373,10.78903960153979,10.443553062583085,10.680457633731924,1656700
2024-06-20,10.483036994934082,11.095040931582767,10.325100616621526,10.78903943394596,2613300
2024-06-21,10.483036994934082,10.66071589122324,10.246132427465248,10.473165735945779,1323200
2024-06-24,10.76929759979248,10.808781696877759,10.394198206794766,10.394198206794766,1763300
2024-06-25,10.631103515625,10.858136833928915,10.542264063636473,10.828523997057777,1385000
2024-06-26,10.463295936584473,10.52252161069762,10.08819654882577,10.51265035122039,1868800
2024-06-27,10.87787914276123,10.87787914276123,10.394197795869555,10.512650082442489,2339000
2024-06-28,10.611360549926758,10.858136376669242,10.35471346418456,10.769296928421936,1829000
2024-07-01,10.542263984680176,10.73968446463437,10.38432760071682,10.73968446463437,1018700
2024-07-02,10.571876525878906,10.759425741250206,10.325100697488994,10.542263690057139,1475300
2024-07-03,10.897621154785156,10.986460608604418,10.621232475083666,10.670587831802715,1611600
2024-07-04,11.707045555114746,11.795885008471771,10.96671803230637,10.96671803230637,2493300
2024-07-05,11.953821182250977,11.953821182250977,11.282591547045069,11.795884797496644,2429100
2024-07-08,11.776143074035645,12.052531743927798,11.647819527670514,11.795884651197536,1626600
2024-07-09,11.766271591186523,11.914336711900038,11.62807678817885,11.66756088312746,1114500
2024-07-10,12.200596809387207,12.249952164119678,11.766271758766665,11.993305072610903,2471600
2024-07-11,13.158087730407715,13.25679844308468,12.348663275407054,12.348663275407054,4636700
2024-07-12,12.575695991516113,13.612154659250974,12.328920163073292,13.286410641016458,6356900
2024-07-15,12.842214584350586,12.842214584350586,12.437502368563804,12.585567491918692,2874100
2024-07-16,12.852086067199707,13.029764030041676,12.674407162982625,12.931054259879495,1682600
2024-07-17,12.773117065429688,12.950795971486903,12.585567841216612,12.723762650525014,3256500
2024-07-18,12.101886749267578,12.743503521181614,11.845239663951936,12.634922496490413,3384500
2024-07-19,12.230210304260254,12.486856448459669,11.983434477679035,11.983434477679035,1368900
2024-07-22,12.328920364379883,12.467115169459335,12.259823432527703,12.328920364379883,1233500
2024-07-23,12.46711540222168,12.536212335363906,12.121628853760326,12.180855468864456,1465200
2024-07-24,12.565825462341309,12.62505207881283,12.200597327996466,12.526341365152005,1356100
2024-07-25,12.49672794342041,12.77311661082522,12.35853408040555,12.526340779584295,1257700
2024-07-26,12.68427848815918,12.743504162288456,12.388147293387444,12.634923132134704,884800
2024-07-29,12.516470909118652,12.861956520378557,12.299307906280204,12.832343683156308,1227700
2024-07-30,12.398018836975098,12.53621270736028,12.141371732866704,12.53621270736028,1269500
2024-07-31,12.901440620422363,12.940924717187135,12.427631459245088,12.58556784630418,2321800
2024-08-01,12.852086067199707,13.325895223278442,12.694148740465016,12.842214807770954,2532100
2024-08-02,13.049506187438965,13.266668240605624,12.802730356806325,12.822471933741891,2158500
2024-08-05,12.832343101501465,12.901440032346446,12.11175813304642,12.407888374596391,1718400
2024-08-06,12.68427848815918,12.881698970881963,12.259823744273856,12.881698970881963,2836900
2024-08-07,13.227184295654297,13.365379101273854,12.753375147315978,12.753375147315978,2502900
2024-08-08,12.674407005310059,13.454218604353274,12.368404556451283,13.207442769955103,4024200
2024-08-09,13.019892692565918,13.177830018353863,12.674407087006612,12.674407087006612,3152300
2024-08-12,12.694149017333984,13.20744322232306,12.59543924501887,13.197571962679008,2831400
2024-08-13,12.911312103271484,13.000151557872572,12.615180901726239,12.644794680843361,3398400
2024-08-14,13.019892692565918,13.069248048038705,12.585567635430614,12.990279855832288,3408500
2024-08-15,13.444347381591797,13.552928410127102,12.891570038207389,13.118603354610782,2092300
2024-08-16,13.108732223510742,13.691123350590587,12.812601030256145,13.602283898476697,2461900
2024-08-19,13.473959922790527,13.671381339617195,13.059376453654657,13.069247712771007,2039000
2024-08-20,13.700994491577148,13.92802780823877,13.464089915571517,13.543058107573394,2269400
2024-08-21,13.740478515625,13.809575447921034,13.4838314222753,13.691123160538504,1275500
2024-08-22,13.06924819946289,13.7108659452929,12.88169897614342,13.7108659452929,2194200
2024-08-23,13.839189529418945,13.9181577227398,13.069248232477936,13.069248232477936,2260000
2024-08-26,13.671381950378418,13.91815779106124,13.177830269012773,13.908286531503897,1771100
2024-08-27,13.779962539672852,13.947770181268178,13.355507806064077,13.730607184843327,2493300
2024-08-28,13.622026443481445,13.819446925571734,13.414734701942866,13.819446925571734,1575600
2024-08-29,13.098861694335938,13.661510293488616,12.980408465843176,13.661510293488616,1789500
2024-08-30,13.227184295654297,13.276539650616646,12.723762310888608,12.950795625790278,2551000
2024-09-02,13.108732223510742,13.365379320423065,13.010022453342618,13.158087579282359,1499300
2024-09-03,12.832343101501465,13.227184051151477,12.832343101501465,13.138345543511534,2190800
2024-09-04,13.207443237304688,13.473960658370464,12.891570459337803,12.921183296928415,2237900
2024-09-05,13.335766792297363,13.404863727152488,12.832343846245397,13.06924842978451,2180300
2024-09-06,13.019892692565918,13.503574046549117,12.921182922995447,13.464089950445906,1274500
2024-09-09,12.832343101501465,13.029763576326472,12.782987747451443,12.911311291431467,1153900
2024-09-10,12.792859077453613,12.852085690916978,12.605309860673948,12.842214431777236,1360600
2024-09-11,12.782988548278809,12.931054619704902,12.55595522335066,12.802731067685677,1421600
2024-09-12,12.68427848815918,12.842214874337406,12.516470842501034,12.723762584703737,1858900
2024-09-13,13.404863357543945,13.424605876315416,12.684278367137178,12.684278367137178,3145300
2024-09-16,14.30312728881836,14.352482644501071,13.434476229478014,13.47396032574916,5299000
2024-09-17,14.391966819763184,14.599258561668213,14.085965307326068,14.234030433811753,3047300
2024-09-18,14.382095336914062,14.77693723703505,14.13531950235411,14.263643049290296,3237100
2024-09-19,14.016867637634277,14.559774678321283,13.88854408682643,14.520290581255416,3936100
2024-09-20,13.128474235534668,13.997125262904826,12.980408173936016,13.957641168086868,3780600
2024-09-23,12.595438957214355,13.158087564816958,12.31904934174719,13.02976401650187,3406000
2024-09-24,12.694149017333984,12.861956665782326,12.437502856214579,12.822472568581253,2988900
2024-09-25,12.368404388427734,12.792859119066444,12.101886980413374,12.792859119066444,2549500
2024-09-26,12.348663330078125,12.664536105842672,12.240081357377717,12.585567911901535,2329300
2024-09-27,12.240080833435059,12.674406822894902,12.230210515646267,12.388146896767996,1746900
2024-09-30,12.269695281982422,12.634923418645295,12.141371729958957,12.634923418645295,3189100
2024-10-01,12.763246536254883,12.970538276102703,12.309178960463232,12.319049278455905,5844500
2024-10-02,13.582542419433594,13.71086596881979,12.891570257748407,12.891570257748407,3896500
2024-10-03,13.27653980255127,13.365379254225143,13.069248062437268,13.266668543170814,7502800
2024-10-04,13.167959213256836,13.473960733269474,13.010022823395458,13.27654024594275,2010600
2024-10-07,13.513443946838379,13.523315205902835,13.1087317389465,13.237055282659181,2661500
2024-10-08,13.671381950378418,13.809575818680718,13.513444621586306,13.533187140700992,1758900
2024-10-09,13.483831405639648,13.888543622374424,13.355507859123117,13.62202621143632,4376100
2024-10-10,13.28641128540039,13.967512190730575,12.96066725136746,13.770091706676544,4868300
2024-10-11,13.237055778503418,13.246927037937638,12.763246622162185,13.12847474885233,2122200
2024-10-14,13.404863357543945,13.552928482829548,13.088990588201264,13.276539809654704,3163900
2024-10-15,13.483831405639648,13.750349757952852,13.325895022657795,13.543058019945393,1770600
2024-10-16,13.730607032775879,13.928027508532434,13.35550765815088,13.483831202736413,2708100
2024-10-17,13.720736503601074,13.98725486608278,13.177830401731173,13.602284211845362,2637600
2024-10-18,13.967512130737305,14.026738746386686,13.464090133905607,13.789834166539402,1840000
2024-10-21,14.263643264770508,14.293256101780035,13.878673559521326,13.967512070549903,2447700
2024-10-22,14.076093673706055,14.312998246336079,13.918157291952706,14.105706509941035,1530100
2024-10-23,14.145191192626953,14.145191192626953,13.779963059315858,14.05635173885869,1745000
2024-10-24,14.31299877166748,14.342611608989344,13.809575830320181,14.155062384117377,2377900
2024-10-25,14.322869300842285,14.50054725708795,14.135319144159263,14.391966231528096,1876100
2024-10-28,14.283385276794434,14.500547328990972,14.01686692904175,14.312998112753037,1864600
2024-10-29,14.54990291595459,14.648613625895978,14.303127082476221,14.382095273879292,2422400
2024-10-30,14.865777015686035,14.954615527330223,14.480806366394074,14.480806366394074,3768000
2024-10-31,14.816421508789062,15.003970731075901,14.609129767643026,14.865776864561951,2455200
2024-11-01,14.678226470947266,14.895389468120774,14.411709060149182,14.70783930739703,3009300
2024-11-04,15.408682823181152,15.49752227454344,14.796678864366072,14.855905479065965,3132500
2024-11-05,15.398812294006348,15.694942539318896,15.171778039041625,15.487650802775057,2801400
2024-11-06,15.635717391967773,15.685072748302607,14.915131448779485,15.053326258241997,4516400
2024-11-07,16.277334213256836,17.363148287994,15.981203957760448,16.22797979825752,13018000
2024-11-08,16.099655151367188,16.27733405604908,15.349457318946651,16.27733405604908,4913400
2024-11-11,17.382890701293945,17.461858894462363,16.020687015700936,16.277334114185855,5399200
2024-11-12,17.1361141204834,17.67902018967031,16.968306481921058,17.353276171608133,6469400
2024-11-13,16.761014938354492,17.205212212396688,16.297077027605084,17.047275822237303,5775700
2024-11-14,16.060171127319336,16.879466790216537,16.060171127319336,16.879466790216537,2442600
2024-11-18,16.11939811706543,16.326690805856682,15.892364791568097,15.892364791568097,2388700
2024-11-19,16.336559295654297,16.435270004825206,15.88249266931837,16.21810795084935,2180000
2024-11-21,16.000944137573242,16.24771997102934,15.843007754781356,16.24771997102934,1466300
2024-11-22,16.198366165161133,16.257591840242544,16.010815997528024,16.168752386245295,1346300
2024-11-25,16.13913917541504,16.40565751569669,16.109525398911487,16.3563012215241,1774100
2024-11-26,16.28720474243164,16.43526986354008,15.912106310106923,16.208236552323797,2148100
2024-11-27,15.388940811157227,16.593206176077587,15.309972621371468,16.48462609184102,3038000
2024-11-28,13.760220527648926,15.379070389115029,13.760220527648926,15.379070389115029,3485300
2024-11-29,13.829318046569824,13.898414979265892,12.496728158394962,13.71086575850152,7565500
2024-12-02,13.355507850646973,13.839189199940803,13.12847453559842,13.720735971404492,3471000
2024-12-03,13.158087730407715,13.612155314246527,12.92118314963315,13.316024117590759,2769000
2024-12-04,13.246927261352539,13.473960583917945,13.029764257012708,13.246927261352539,2644200
2024-12-05,13.256797790527344,13.691122833901344,13.148215823652537,13.473959841526806,2944900
2024-12-06,13.05937671661377,13.543058067928248,12.832343400616754,13.256798137415648,3178100
2024-12-09,12.869999885559082,13.300000190734863,12.739999771118164,13.119999885559082,2120100
2024-12-10,13.270000457763672,13.489999771118164,12.970000267028809,13.100000381469727,2507600
2024-12-11,13.739999771118164,14.100000381469727,13.109999656677246,13.260000228881836,7973900
2024-12-12,12.850000381469727,13.619999885559082,12.789999961853027,13.569999694824219,3573900
2024-12-13,12.479999542236328,13.0,12.4399995803833,12.640000343322754,2998200
2024-12-16,12.539999961853027,12.770000457763672,12.25,12.520000457763672,4503500
2024-12-17,13.449999809265137,13.6899995803833,12.779999732971191,13.069999694824219,11220100
2024-12-18,12.470000267028809,13.420000076293945,12.279999732971191,13.260000228881836,3510600
2024-12-19,13.0600004196167,13.1899995803833,12.369999885559082,12.40999984741211,3557300
2024-12-20,13.289999961853027,13.550000190734863,12.789999961853027,13.09000015258789,2767300
2024-12-23,12.59000015258789,13.25,12.579999923706055,13.239999771118164,2894100
2024-12-26,12.300000190734863,12.710000038146973,12.15999984741211,12.510000228881836,2852500
2024-12-27,12.300000190734863,12.449999809265137,12.020000457763672,12.449999809265137,1845300
2024-12-30,12.4399995803833,12.489999771118164,12.119999885559082,12.289999961853027,2892600
2025-01-02,12.40999984741211,12.449999809265137,11.930000305175781,12.3100004196167,2315400
2025-01-03,12.430000305175781,12.670000076293945,12.239999771118164,12.289999961853027,1754100
2025-01-06,12.670000076293945,12.729999542236328,12.460000038146973,12.710000038146973,1931200
2025-01-07,12.649999618530273,12.880000114440918,12.460000038146973,12.739999771118164,3436700
2025-01-08,11.979999542236328,12.600000381469727,11.930000305175781,12.520000457763672,4037600
2025-01-09,12.069999694824219,12.34000015258789,11.869999885559082,11.930000305175781,2590800
2025-01-10,12.0600004196167,12.25,11.899999618530273,12.109999656677246,2489500
2025-01-13,12.119999885559082,12.119999885559082,11.779999732971191,11.989999771118164,1234900
2025-01-14,12.15999984741211,12.300000190734863,11.979999542236328,12.149999618530273,1360300
2025-01-15,12.300000190734863,12.350000381469727,11.779999732971191,11.949999809265137,6035700
2025-01-16,12.149999618530273,12.300000190734863,11.970000267028809,12.25,2249400
2025-01-17,11.9399995803833,12.220000267028809,11.770000457763672,12.220000267028809,3019300
2025-01-20,12.170000076293945,12.279999732971191,11.789999961853027,11.979999542236328,1921600
2025-01-21,12.15999984741211,12.25,11.989999771118164,12.140000343322754,2020900
2025-01-22,12.539999961853027,12.539999961853027,12.069999694824219,12.25,2731100
2025-01-23,12.199999809265137,12.600000381469727,12.050000190734863,12.550000190734863,2523400
2025-01-24,12.479999542236328,12.5600004196167,12.199999809265137,12.329999923706055,2165500
2025-01-27,13.220000267028809,13.220000267028809,12.380000114440918,12.539999961853027,3623700
2025-01-28,13.199999809265137,13.399999618530273,13.0600004196167,13.229999542236328,2215100
2025-01-29,13.479999542236328,13.550000190734863,13.050000190734863,13.350000381469727,2928700
2025-01-30,14.369999885559082,14.369999885559082,13.479999542236328,13.479999542236328,4386400
2025-01-31,14.369999885559082,14.59000015258789,14.149999618530273,14.3100004196167,3223700
2025-02-03,14.420000076293945,14.59000015258789,14.100000381469727,14.229999542236328,1900200
2025-02-04,14.539999961853027,14.539999961853027,14.020000457763672,14.300000190734863,1652600
2025-02-05,14.390000343322754,14.510000228881836,14.020000457763672,14.5,2495900
2025-02-06,14.670000076293945,14.680000305175781,14.140000343322754,14.510000228881836,2203700
2025-02-07,14.65999984741211,14.84000015258789,14.390000343322754,14.699999809265137,3547100
2025-02-10,15.239999771118164,15.239999771118164,14.699999809265137,14.75,3768800
2025-02-11,15.470000267028809,15.600000381469727,15.069999694824219,15.220000267028809,2406700
2025-02-12,15.350000381469727,15.40999984741211,15.0,15.369999885559082,2132800
2025-02-13,15.449999809265137,15.5,15.020000457763672,15.350000381469727,2014300
2025-02-14,16.09000015258789,16.110000610351562,15.460000038146973,15.460000038146973,3256600
2025-02-17,16.34000015258789,16.43000030517578,16.010000228881836,16.010000228881836,3251600
2025-02-18,16.389999389648438,16.489999771118164,16.209999084472656,16.34000015258789,2335000
2025-02-19,16.209999084472656,16.299999237060547,15.890000343322754,16.190000534057617,4703300
2025-02-20,16.479999542236328,16.479999542236328,15.970000267028809,16.290000915527344,1724700
2025-02-21,16.979999542236328,17.040000915527344,16.309999465942383,16.479999542236328,3280500
2025-02-24,16.079999923706055,17.010000228881836,15.920000076293945,16.959999084472656,3941700
2025-02-25,16.15999984741211,16.399999618530273,15.930000305175781,15.930000305175781,1781300
2025-02-26,15.34000015258789,16.350000381469727,15.329999923706055,16.25,1672000
2025-02-27,15.430000305175781,15.460000038146973,15.210000038146973,15.350000381469727,1740600
2025-02-28,14.729999542236328,15.380000114440918,14.399999618530273,15.380000114440918,3108100
2025-03-05,14.420000076293945,14.720000267028809,14.359999656677246,14.600000381469727,1772400
2025-03-06,14.649999618530273,15.0,14.40999984741211,14.460000038146973,4116900
2025-03-07,14.779999732971191,15.069999694824219,14.260000228881836,14.649999618530273,3101400
2025-03-10,14.569999694824219,14.829999923706055,14.430000305175781,14.699999809265137,1482200
2025-03-11,14.010000228881836,14.59000015258789,13.65999984741211,14.569999694824219,3307900
2025-03-12,14.460000038146973,14.609999656677246,13.960000038146973,14.0,2583300
2025-03-13,13.399999618530273,13.670000076293945,13.0,13.5600004196167,7687300
2025-03-14,13.59000015258789,13.84000015258789,13.399999618530273,13.5,5897900
2025-03-17,13.789999961853027,13.890000343322754,13.430000305175781,13.600000381469727,2178400
2025-03-18,13.829999923706055,14.069999694824219,13.6899995803833,13.770000457763672,1980100
2025-03-19,14.4399995803833,14.760000228881836,13.829999923706055,13.949999809265137,2667600
2025-03-20,14.260000228881836,14.550000190734863,14.25,14.4399995803833,1437300
2025-03-21,14.050000190734863,14.34000015258789,14.0,14.220000267028809,1069000
2025-03-24,13.859999656677246,14.109999656677246,13.850000381469727,14.109999656677246,1196700
2025-03-25,14.1899995803833,14.460000038146973,13.90999984741211,13.90999984741211,1241200
2025-03-26,14.390000343322754,14.680000305175781,14.180000305175781,14.1899995803833,1439900
2025-03-27,14.399999618530273,14.600000381469727,14.239999771118164,14.40999984741211,2168700
2025-03-28,14.359999656677246,14.460000038146973,13.9399995803833,14.319999694824219,1437000
2025-03-31,13.800000190734863,14.25,13.800000190734863,14.1899995803833,3580400
2025-04-01,14.079999923706055,14.369999885559082,13.760000228881836,13.890000343322754,1758100
2025-04-02,14.289999961853027,14.449999809265137,14.010000228881836,14.010000228881836,1951900
2025-04-03,14.670000076293945,15.119999885559082,14.1899995803833,14.220000267028809,1456400
2025-04-04,13.670000076293945,14.40999984741211,13.670000076293945,14.40999984741211,1933900
2025-04-07,13.710000038146973,13.850000381469727,13.100000381469727,13.399999618530273,1758100
2025-04-08,13.75,14.289999961853027,13.600000381469727,13.880000114440918,1839500
2025-04-09,14.359999656677246,14.479999542236328,13.569999694824219,13.720000267028809,3879600
2025-04-10,14.25,14.4399995803833,13.960000038146973,14.279999732971191,1276800
2025-04-11,14.5,14.649999618530273,13.960000038146973,14.300000190734863,1368700
1 Price Close High Low Open Volume
2 Ticker TEND3.SA TEND3.SA TEND3.SA TEND3.SA TEND3.SA
3 Date
4 2024-04-11 12.891570091247559 13.543058147890028 12.812600957635492 13.543058147890028 4661900
5 2024-04-12 11.943950653076172 12.88169862700775 11.943950653076172 12.88169862700775 3277200
6 2024-04-15 11.262848854064941 12.022918870658328 10.927233570965269 11.943950679502533 3295100
7 2024-04-16 11.401043891906738 11.667561307151901 10.8680081200413 11.08517017946325 4148600
8 2024-04-17 11.20362377166748 11.697175463082345 11.164139674009297 11.628077586149166 4450200
9 2024-04-18 11.460269927978516 11.746529871149809 11.223365342190233 11.262849439821613 2780300
10 2024-04-19 11.864982604980469 12.003176470174019 11.410915030683586 11.420785348643765 2669500
11 2024-04-22 11.726787567138672 12.062402846918538 11.657690635904611 11.934079302215936 1890100
12 2024-04-23 11.588593482971191 11.667561678249944 11.302333539741925 11.647820100117828 1355200
13 2024-04-24 11.628077507019043 11.746529799187515 11.35168882529261 11.558980571931219 1611600
14 2024-04-25 11.845239639282227 11.934079087196855 11.203622868704468 11.539237201062406 1968200
15 2024-04-26 12.891570091247559 12.891570091247559 11.894595487537064 12.052531872010983 3534200
16 2024-04-29 13.158087730407715 13.158087730407715 12.713891406111625 12.881699052837389 2539500
17 2024-04-30 12.180855751037598 12.950796116976523 12.101887556652843 12.861956662949892 2931000
18 2024-05-02 12.427631378173828 12.516470830658806 12.19072679913063 12.427631378173828 1911700
19 2024-05-03 13.444347381591797 13.493702736880609 12.782988068296982 12.822472164253012 3824500
20 2024-05-06 12.940924644470215 13.562799871052324 12.782988258298591 13.276539935772476 2995100
21 2024-05-07 12.24995231628418 13.217314080381517 12.24995231628418 13.16795872503597 3517800
22 2024-05-08 12.782988548278809 12.782988548278809 11.92420872295797 12.121629210150955 3985800
23 2024-05-09 12.43750286102295 12.634923347104635 12.052532207132312 12.634923347104635 5117400
24 2024-05-10 12.062402725219727 12.753374854714293 12.042660207137702 12.407888319279472 5616400
25 2024-05-13 11.8254976272583 12.161112915349122 11.73665911691818 12.15124259733918 2603500
26 2024-05-14 11.855111122131348 12.170983883904178 11.756400413389795 11.82549734468383 1830000
27 2024-05-15 12.269695281982422 12.506599866621832 11.756401073888563 11.805756431032224 2473800
28 2024-05-16 12.565825462341309 12.62505207881283 12.220339847278684 12.398018755318118 1811300
29 2024-05-17 12.210468292236328 12.654664610213578 12.032789388495384 12.595438936550003 2274700
30 2024-05-20 12.180855751037598 12.575696722961371 12.052532199818588 12.141371653845221 2011000
31 2024-05-21 12.161112785339355 12.39801830117234 12.01304766164695 12.180855303898396 1431000
32 2024-05-22 11.864982604980469 12.190726632043983 11.677432443110504 12.190726632043983 2406500
33 2024-05-23 11.697175025939941 12.111758506544781 11.509624863041266 11.973563699218133 1593700
34 2024-05-24 11.519495964050293 11.874852824807915 11.45039903202453 11.69717486511665 913100
35 2024-05-27 11.598464012145996 11.746529133623358 11.43065637240494 11.43065637240494 578300
36 2024-05-28 11.381300926208496 11.934079195251723 11.203622970145558 11.815626910751405 2047900
37 2024-05-29 11.262848854064941 11.391172400036881 11.12465499022985 11.252977594826694 1385800
38 2024-05-31 11.233236312866211 11.36155986220971 10.897621020948616 11.213493793871002 1350100
39 2024-06-03 11.243107795715332 11.45039954240741 11.114784243822603 11.213494016634222 1634600
40 2024-06-04 11.272720336914062 11.440527981792608 11.016073239879214 11.381301366563369 1540700
41 2024-06-05 11.272720336914062 11.598464367237094 11.154268047830696 11.213493721684824 3773200
42 2024-06-06 11.509624481201172 11.628076765819229 11.213493298968492 11.213493298968492 1410900
43 2024-06-07 11.164138793945312 11.529366903836529 10.946975803256592 11.302332654167623 1463900
44 2024-06-10 10.946976661682129 11.27272070257144 10.897621304285991 11.045686435099263 1276800
45 2024-06-11 11.104912757873535 11.18388095106396 10.937105112000102 10.99633172758048 1427100
46 2024-06-12 11.19375228881836 11.460269707355636 10.808781638292155 11.35168867630343 2326200
47 2024-06-13 11.075300216674805 11.509625290826202 10.917363826074295 11.213494087762678 1680600
48 2024-06-14 11.19375228881836 11.292462060308965 10.868008254286618 11.124655354637422 1277200
49 2024-06-17 10.946976661682129 11.193752507287677 10.887750044531735 11.075300214362032 1606900
50 2024-06-18 10.749555587768555 11.035815515418722 10.690328973845203 10.907491969730703 1553500
51 2024-06-19 10.66071605682373 10.78903960153979 10.443553062583085 10.680457633731924 1656700
52 2024-06-20 10.483036994934082 11.095040931582767 10.325100616621526 10.78903943394596 2613300
53 2024-06-21 10.483036994934082 10.66071589122324 10.246132427465248 10.473165735945779 1323200
54 2024-06-24 10.76929759979248 10.808781696877759 10.394198206794766 10.394198206794766 1763300
55 2024-06-25 10.631103515625 10.858136833928915 10.542264063636473 10.828523997057777 1385000
56 2024-06-26 10.463295936584473 10.52252161069762 10.08819654882577 10.51265035122039 1868800
57 2024-06-27 10.87787914276123 10.87787914276123 10.394197795869555 10.512650082442489 2339000
58 2024-06-28 10.611360549926758 10.858136376669242 10.35471346418456 10.769296928421936 1829000
59 2024-07-01 10.542263984680176 10.73968446463437 10.38432760071682 10.73968446463437 1018700
60 2024-07-02 10.571876525878906 10.759425741250206 10.325100697488994 10.542263690057139 1475300
61 2024-07-03 10.897621154785156 10.986460608604418 10.621232475083666 10.670587831802715 1611600
62 2024-07-04 11.707045555114746 11.795885008471771 10.96671803230637 10.96671803230637 2493300
63 2024-07-05 11.953821182250977 11.953821182250977 11.282591547045069 11.795884797496644 2429100
64 2024-07-08 11.776143074035645 12.052531743927798 11.647819527670514 11.795884651197536 1626600
65 2024-07-09 11.766271591186523 11.914336711900038 11.62807678817885 11.66756088312746 1114500
66 2024-07-10 12.200596809387207 12.249952164119678 11.766271758766665 11.993305072610903 2471600
67 2024-07-11 13.158087730407715 13.25679844308468 12.348663275407054 12.348663275407054 4636700
68 2024-07-12 12.575695991516113 13.612154659250974 12.328920163073292 13.286410641016458 6356900
69 2024-07-15 12.842214584350586 12.842214584350586 12.437502368563804 12.585567491918692 2874100
70 2024-07-16 12.852086067199707 13.029764030041676 12.674407162982625 12.931054259879495 1682600
71 2024-07-17 12.773117065429688 12.950795971486903 12.585567841216612 12.723762650525014 3256500
72 2024-07-18 12.101886749267578 12.743503521181614 11.845239663951936 12.634922496490413 3384500
73 2024-07-19 12.230210304260254 12.486856448459669 11.983434477679035 11.983434477679035 1368900
74 2024-07-22 12.328920364379883 12.467115169459335 12.259823432527703 12.328920364379883 1233500
75 2024-07-23 12.46711540222168 12.536212335363906 12.121628853760326 12.180855468864456 1465200
76 2024-07-24 12.565825462341309 12.62505207881283 12.200597327996466 12.526341365152005 1356100
77 2024-07-25 12.49672794342041 12.77311661082522 12.35853408040555 12.526340779584295 1257700
78 2024-07-26 12.68427848815918 12.743504162288456 12.388147293387444 12.634923132134704 884800
79 2024-07-29 12.516470909118652 12.861956520378557 12.299307906280204 12.832343683156308 1227700
80 2024-07-30 12.398018836975098 12.53621270736028 12.141371732866704 12.53621270736028 1269500
81 2024-07-31 12.901440620422363 12.940924717187135 12.427631459245088 12.58556784630418 2321800
82 2024-08-01 12.852086067199707 13.325895223278442 12.694148740465016 12.842214807770954 2532100
83 2024-08-02 13.049506187438965 13.266668240605624 12.802730356806325 12.822471933741891 2158500
84 2024-08-05 12.832343101501465 12.901440032346446 12.11175813304642 12.407888374596391 1718400
85 2024-08-06 12.68427848815918 12.881698970881963 12.259823744273856 12.881698970881963 2836900
86 2024-08-07 13.227184295654297 13.365379101273854 12.753375147315978 12.753375147315978 2502900
87 2024-08-08 12.674407005310059 13.454218604353274 12.368404556451283 13.207442769955103 4024200
88 2024-08-09 13.019892692565918 13.177830018353863 12.674407087006612 12.674407087006612 3152300
89 2024-08-12 12.694149017333984 13.20744322232306 12.59543924501887 13.197571962679008 2831400
90 2024-08-13 12.911312103271484 13.000151557872572 12.615180901726239 12.644794680843361 3398400
91 2024-08-14 13.019892692565918 13.069248048038705 12.585567635430614 12.990279855832288 3408500
92 2024-08-15 13.444347381591797 13.552928410127102 12.891570038207389 13.118603354610782 2092300
93 2024-08-16 13.108732223510742 13.691123350590587 12.812601030256145 13.602283898476697 2461900
94 2024-08-19 13.473959922790527 13.671381339617195 13.059376453654657 13.069247712771007 2039000
95 2024-08-20 13.700994491577148 13.92802780823877 13.464089915571517 13.543058107573394 2269400
96 2024-08-21 13.740478515625 13.809575447921034 13.4838314222753 13.691123160538504 1275500
97 2024-08-22 13.06924819946289 13.7108659452929 12.88169897614342 13.7108659452929 2194200
98 2024-08-23 13.839189529418945 13.9181577227398 13.069248232477936 13.069248232477936 2260000
99 2024-08-26 13.671381950378418 13.91815779106124 13.177830269012773 13.908286531503897 1771100
100 2024-08-27 13.779962539672852 13.947770181268178 13.355507806064077 13.730607184843327 2493300
101 2024-08-28 13.622026443481445 13.819446925571734 13.414734701942866 13.819446925571734 1575600
102 2024-08-29 13.098861694335938 13.661510293488616 12.980408465843176 13.661510293488616 1789500
103 2024-08-30 13.227184295654297 13.276539650616646 12.723762310888608 12.950795625790278 2551000
104 2024-09-02 13.108732223510742 13.365379320423065 13.010022453342618 13.158087579282359 1499300
105 2024-09-03 12.832343101501465 13.227184051151477 12.832343101501465 13.138345543511534 2190800
106 2024-09-04 13.207443237304688 13.473960658370464 12.891570459337803 12.921183296928415 2237900
107 2024-09-05 13.335766792297363 13.404863727152488 12.832343846245397 13.06924842978451 2180300
108 2024-09-06 13.019892692565918 13.503574046549117 12.921182922995447 13.464089950445906 1274500
109 2024-09-09 12.832343101501465 13.029763576326472 12.782987747451443 12.911311291431467 1153900
110 2024-09-10 12.792859077453613 12.852085690916978 12.605309860673948 12.842214431777236 1360600
111 2024-09-11 12.782988548278809 12.931054619704902 12.55595522335066 12.802731067685677 1421600
112 2024-09-12 12.68427848815918 12.842214874337406 12.516470842501034 12.723762584703737 1858900
113 2024-09-13 13.404863357543945 13.424605876315416 12.684278367137178 12.684278367137178 3145300
114 2024-09-16 14.30312728881836 14.352482644501071 13.434476229478014 13.47396032574916 5299000
115 2024-09-17 14.391966819763184 14.599258561668213 14.085965307326068 14.234030433811753 3047300
116 2024-09-18 14.382095336914062 14.77693723703505 14.13531950235411 14.263643049290296 3237100
117 2024-09-19 14.016867637634277 14.559774678321283 13.88854408682643 14.520290581255416 3936100
118 2024-09-20 13.128474235534668 13.997125262904826 12.980408173936016 13.957641168086868 3780600
119 2024-09-23 12.595438957214355 13.158087564816958 12.31904934174719 13.02976401650187 3406000
120 2024-09-24 12.694149017333984 12.861956665782326 12.437502856214579 12.822472568581253 2988900
121 2024-09-25 12.368404388427734 12.792859119066444 12.101886980413374 12.792859119066444 2549500
122 2024-09-26 12.348663330078125 12.664536105842672 12.240081357377717 12.585567911901535 2329300
123 2024-09-27 12.240080833435059 12.674406822894902 12.230210515646267 12.388146896767996 1746900
124 2024-09-30 12.269695281982422 12.634923418645295 12.141371729958957 12.634923418645295 3189100
125 2024-10-01 12.763246536254883 12.970538276102703 12.309178960463232 12.319049278455905 5844500
126 2024-10-02 13.582542419433594 13.71086596881979 12.891570257748407 12.891570257748407 3896500
127 2024-10-03 13.27653980255127 13.365379254225143 13.069248062437268 13.266668543170814 7502800
128 2024-10-04 13.167959213256836 13.473960733269474 13.010022823395458 13.27654024594275 2010600
129 2024-10-07 13.513443946838379 13.523315205902835 13.1087317389465 13.237055282659181 2661500
130 2024-10-08 13.671381950378418 13.809575818680718 13.513444621586306 13.533187140700992 1758900
131 2024-10-09 13.483831405639648 13.888543622374424 13.355507859123117 13.62202621143632 4376100
132 2024-10-10 13.28641128540039 13.967512190730575 12.96066725136746 13.770091706676544 4868300
133 2024-10-11 13.237055778503418 13.246927037937638 12.763246622162185 13.12847474885233 2122200
134 2024-10-14 13.404863357543945 13.552928482829548 13.088990588201264 13.276539809654704 3163900
135 2024-10-15 13.483831405639648 13.750349757952852 13.325895022657795 13.543058019945393 1770600
136 2024-10-16 13.730607032775879 13.928027508532434 13.35550765815088 13.483831202736413 2708100
137 2024-10-17 13.720736503601074 13.98725486608278 13.177830401731173 13.602284211845362 2637600
138 2024-10-18 13.967512130737305 14.026738746386686 13.464090133905607 13.789834166539402 1840000
139 2024-10-21 14.263643264770508 14.293256101780035 13.878673559521326 13.967512070549903 2447700
140 2024-10-22 14.076093673706055 14.312998246336079 13.918157291952706 14.105706509941035 1530100
141 2024-10-23 14.145191192626953 14.145191192626953 13.779963059315858 14.05635173885869 1745000
142 2024-10-24 14.31299877166748 14.342611608989344 13.809575830320181 14.155062384117377 2377900
143 2024-10-25 14.322869300842285 14.50054725708795 14.135319144159263 14.391966231528096 1876100
144 2024-10-28 14.283385276794434 14.500547328990972 14.01686692904175 14.312998112753037 1864600
145 2024-10-29 14.54990291595459 14.648613625895978 14.303127082476221 14.382095273879292 2422400
146 2024-10-30 14.865777015686035 14.954615527330223 14.480806366394074 14.480806366394074 3768000
147 2024-10-31 14.816421508789062 15.003970731075901 14.609129767643026 14.865776864561951 2455200
148 2024-11-01 14.678226470947266 14.895389468120774 14.411709060149182 14.70783930739703 3009300
149 2024-11-04 15.408682823181152 15.49752227454344 14.796678864366072 14.855905479065965 3132500
150 2024-11-05 15.398812294006348 15.694942539318896 15.171778039041625 15.487650802775057 2801400
151 2024-11-06 15.635717391967773 15.685072748302607 14.915131448779485 15.053326258241997 4516400
152 2024-11-07 16.277334213256836 17.363148287994 15.981203957760448 16.22797979825752 13018000
153 2024-11-08 16.099655151367188 16.27733405604908 15.349457318946651 16.27733405604908 4913400
154 2024-11-11 17.382890701293945 17.461858894462363 16.020687015700936 16.277334114185855 5399200
155 2024-11-12 17.1361141204834 17.67902018967031 16.968306481921058 17.353276171608133 6469400
156 2024-11-13 16.761014938354492 17.205212212396688 16.297077027605084 17.047275822237303 5775700
157 2024-11-14 16.060171127319336 16.879466790216537 16.060171127319336 16.879466790216537 2442600
158 2024-11-18 16.11939811706543 16.326690805856682 15.892364791568097 15.892364791568097 2388700
159 2024-11-19 16.336559295654297 16.435270004825206 15.88249266931837 16.21810795084935 2180000
160 2024-11-21 16.000944137573242 16.24771997102934 15.843007754781356 16.24771997102934 1466300
161 2024-11-22 16.198366165161133 16.257591840242544 16.010815997528024 16.168752386245295 1346300
162 2024-11-25 16.13913917541504 16.40565751569669 16.109525398911487 16.3563012215241 1774100
163 2024-11-26 16.28720474243164 16.43526986354008 15.912106310106923 16.208236552323797 2148100
164 2024-11-27 15.388940811157227 16.593206176077587 15.309972621371468 16.48462609184102 3038000
165 2024-11-28 13.760220527648926 15.379070389115029 13.760220527648926 15.379070389115029 3485300
166 2024-11-29 13.829318046569824 13.898414979265892 12.496728158394962 13.71086575850152 7565500
167 2024-12-02 13.355507850646973 13.839189199940803 13.12847453559842 13.720735971404492 3471000
168 2024-12-03 13.158087730407715 13.612155314246527 12.92118314963315 13.316024117590759 2769000
169 2024-12-04 13.246927261352539 13.473960583917945 13.029764257012708 13.246927261352539 2644200
170 2024-12-05 13.256797790527344 13.691122833901344 13.148215823652537 13.473959841526806 2944900
171 2024-12-06 13.05937671661377 13.543058067928248 12.832343400616754 13.256798137415648 3178100
172 2024-12-09 12.869999885559082 13.300000190734863 12.739999771118164 13.119999885559082 2120100
173 2024-12-10 13.270000457763672 13.489999771118164 12.970000267028809 13.100000381469727 2507600
174 2024-12-11 13.739999771118164 14.100000381469727 13.109999656677246 13.260000228881836 7973900
175 2024-12-12 12.850000381469727 13.619999885559082 12.789999961853027 13.569999694824219 3573900
176 2024-12-13 12.479999542236328 13.0 12.4399995803833 12.640000343322754 2998200
177 2024-12-16 12.539999961853027 12.770000457763672 12.25 12.520000457763672 4503500
178 2024-12-17 13.449999809265137 13.6899995803833 12.779999732971191 13.069999694824219 11220100
179 2024-12-18 12.470000267028809 13.420000076293945 12.279999732971191 13.260000228881836 3510600
180 2024-12-19 13.0600004196167 13.1899995803833 12.369999885559082 12.40999984741211 3557300
181 2024-12-20 13.289999961853027 13.550000190734863 12.789999961853027 13.09000015258789 2767300
182 2024-12-23 12.59000015258789 13.25 12.579999923706055 13.239999771118164 2894100
183 2024-12-26 12.300000190734863 12.710000038146973 12.15999984741211 12.510000228881836 2852500
184 2024-12-27 12.300000190734863 12.449999809265137 12.020000457763672 12.449999809265137 1845300
185 2024-12-30 12.4399995803833 12.489999771118164 12.119999885559082 12.289999961853027 2892600
186 2025-01-02 12.40999984741211 12.449999809265137 11.930000305175781 12.3100004196167 2315400
187 2025-01-03 12.430000305175781 12.670000076293945 12.239999771118164 12.289999961853027 1754100
188 2025-01-06 12.670000076293945 12.729999542236328 12.460000038146973 12.710000038146973 1931200
189 2025-01-07 12.649999618530273 12.880000114440918 12.460000038146973 12.739999771118164 3436700
190 2025-01-08 11.979999542236328 12.600000381469727 11.930000305175781 12.520000457763672 4037600
191 2025-01-09 12.069999694824219 12.34000015258789 11.869999885559082 11.930000305175781 2590800
192 2025-01-10 12.0600004196167 12.25 11.899999618530273 12.109999656677246 2489500
193 2025-01-13 12.119999885559082 12.119999885559082 11.779999732971191 11.989999771118164 1234900
194 2025-01-14 12.15999984741211 12.300000190734863 11.979999542236328 12.149999618530273 1360300
195 2025-01-15 12.300000190734863 12.350000381469727 11.779999732971191 11.949999809265137 6035700
196 2025-01-16 12.149999618530273 12.300000190734863 11.970000267028809 12.25 2249400
197 2025-01-17 11.9399995803833 12.220000267028809 11.770000457763672 12.220000267028809 3019300
198 2025-01-20 12.170000076293945 12.279999732971191 11.789999961853027 11.979999542236328 1921600
199 2025-01-21 12.15999984741211 12.25 11.989999771118164 12.140000343322754 2020900
200 2025-01-22 12.539999961853027 12.539999961853027 12.069999694824219 12.25 2731100
201 2025-01-23 12.199999809265137 12.600000381469727 12.050000190734863 12.550000190734863 2523400
202 2025-01-24 12.479999542236328 12.5600004196167 12.199999809265137 12.329999923706055 2165500
203 2025-01-27 13.220000267028809 13.220000267028809 12.380000114440918 12.539999961853027 3623700
204 2025-01-28 13.199999809265137 13.399999618530273 13.0600004196167 13.229999542236328 2215100
205 2025-01-29 13.479999542236328 13.550000190734863 13.050000190734863 13.350000381469727 2928700
206 2025-01-30 14.369999885559082 14.369999885559082 13.479999542236328 13.479999542236328 4386400
207 2025-01-31 14.369999885559082 14.59000015258789 14.149999618530273 14.3100004196167 3223700
208 2025-02-03 14.420000076293945 14.59000015258789 14.100000381469727 14.229999542236328 1900200
209 2025-02-04 14.539999961853027 14.539999961853027 14.020000457763672 14.300000190734863 1652600
210 2025-02-05 14.390000343322754 14.510000228881836 14.020000457763672 14.5 2495900
211 2025-02-06 14.670000076293945 14.680000305175781 14.140000343322754 14.510000228881836 2203700
212 2025-02-07 14.65999984741211 14.84000015258789 14.390000343322754 14.699999809265137 3547100
213 2025-02-10 15.239999771118164 15.239999771118164 14.699999809265137 14.75 3768800
214 2025-02-11 15.470000267028809 15.600000381469727 15.069999694824219 15.220000267028809 2406700
215 2025-02-12 15.350000381469727 15.40999984741211 15.0 15.369999885559082 2132800
216 2025-02-13 15.449999809265137 15.5 15.020000457763672 15.350000381469727 2014300
217 2025-02-14 16.09000015258789 16.110000610351562 15.460000038146973 15.460000038146973 3256600
218 2025-02-17 16.34000015258789 16.43000030517578 16.010000228881836 16.010000228881836 3251600
219 2025-02-18 16.389999389648438 16.489999771118164 16.209999084472656 16.34000015258789 2335000
220 2025-02-19 16.209999084472656 16.299999237060547 15.890000343322754 16.190000534057617 4703300
221 2025-02-20 16.479999542236328 16.479999542236328 15.970000267028809 16.290000915527344 1724700
222 2025-02-21 16.979999542236328 17.040000915527344 16.309999465942383 16.479999542236328 3280500
223 2025-02-24 16.079999923706055 17.010000228881836 15.920000076293945 16.959999084472656 3941700
224 2025-02-25 16.15999984741211 16.399999618530273 15.930000305175781 15.930000305175781 1781300
225 2025-02-26 15.34000015258789 16.350000381469727 15.329999923706055 16.25 1672000
226 2025-02-27 15.430000305175781 15.460000038146973 15.210000038146973 15.350000381469727 1740600
227 2025-02-28 14.729999542236328 15.380000114440918 14.399999618530273 15.380000114440918 3108100
228 2025-03-05 14.420000076293945 14.720000267028809 14.359999656677246 14.600000381469727 1772400
229 2025-03-06 14.649999618530273 15.0 14.40999984741211 14.460000038146973 4116900
230 2025-03-07 14.779999732971191 15.069999694824219 14.260000228881836 14.649999618530273 3101400
231 2025-03-10 14.569999694824219 14.829999923706055 14.430000305175781 14.699999809265137 1482200
232 2025-03-11 14.010000228881836 14.59000015258789 13.65999984741211 14.569999694824219 3307900
233 2025-03-12 14.460000038146973 14.609999656677246 13.960000038146973 14.0 2583300
234 2025-03-13 13.399999618530273 13.670000076293945 13.0 13.5600004196167 7687300
235 2025-03-14 13.59000015258789 13.84000015258789 13.399999618530273 13.5 5897900
236 2025-03-17 13.789999961853027 13.890000343322754 13.430000305175781 13.600000381469727 2178400
237 2025-03-18 13.829999923706055 14.069999694824219 13.6899995803833 13.770000457763672 1980100
238 2025-03-19 14.4399995803833 14.760000228881836 13.829999923706055 13.949999809265137 2667600
239 2025-03-20 14.260000228881836 14.550000190734863 14.25 14.4399995803833 1437300
240 2025-03-21 14.050000190734863 14.34000015258789 14.0 14.220000267028809 1069000
241 2025-03-24 13.859999656677246 14.109999656677246 13.850000381469727 14.109999656677246 1196700
242 2025-03-25 14.1899995803833 14.460000038146973 13.90999984741211 13.90999984741211 1241200
243 2025-03-26 14.390000343322754 14.680000305175781 14.180000305175781 14.1899995803833 1439900
244 2025-03-27 14.399999618530273 14.600000381469727 14.239999771118164 14.40999984741211 2168700
245 2025-03-28 14.359999656677246 14.460000038146973 13.9399995803833 14.319999694824219 1437000
246 2025-03-31 13.800000190734863 14.25 13.800000190734863 14.1899995803833 3580400
247 2025-04-01 14.079999923706055 14.369999885559082 13.760000228881836 13.890000343322754 1758100
248 2025-04-02 14.289999961853027 14.449999809265137 14.010000228881836 14.010000228881836 1951900
249 2025-04-03 14.670000076293945 15.119999885559082 14.1899995803833 14.220000267028809 1456400
250 2025-04-04 13.670000076293945 14.40999984741211 13.670000076293945 14.40999984741211 1933900
251 2025-04-07 13.710000038146973 13.850000381469727 13.100000381469727 13.399999618530273 1758100
252 2025-04-08 13.75 14.289999961853027 13.600000381469727 13.880000114440918 1839500
253 2025-04-09 14.359999656677246 14.479999542236328 13.569999694824219 13.720000267028809 3879600
254 2025-04-10 14.25 14.4399995803833 13.960000038146973 14.279999732971191 1276800
255 2025-04-11 14.5 14.649999618530273 13.960000038146973 14.300000190734863 1368700