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/TRIS3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,TRIS3.SA,TRIS3.SA,TRIS3.SA,TRIS3.SA,TRIS3.SA
Date,,,,,
2024-04-11,4.990555763244629,5.18213161611755,4.971398177957337,5.172553051850334,415500
2024-04-12,4.6840338706970215,4.971398102391281,4.6840338706970215,4.971398102391281,713100
2024-04-15,4.339197635650635,4.731928383136188,4.329618614125189,4.712770796838183,1582200
2024-04-16,4.463721752166748,4.463721752166748,4.1093061745811665,4.310461060616851,1018000
2024-04-17,4.415827751159668,4.597825039900832,4.3391974099534645,4.4924580923658715,766500
2024-04-18,4.425406455993652,4.502036799633787,4.3487761123535185,4.406248870083619,390900
2024-04-19,4.387091159820557,4.578667470243499,4.348775989086541,4.463721501288588,577900
2024-04-22,4.406248569488525,4.540351661710223,4.348775815679226,4.358354836357199,502300
2024-04-23,4.511615753173828,4.540351903230651,4.329618461386757,4.396670239440795,383300
2024-04-24,4.463721752166748,4.502036925054222,4.396670427990113,4.502036925054222,256800
2024-04-25,4.514880657196045,4.524803225369824,4.366038349336141,4.475189438187624,398500
2024-04-26,4.6240315437316895,4.703413986398154,4.504957879731992,4.514880921643641,579900
2024-04-29,4.643877029418945,4.703413859816496,4.554572020400954,4.624031419286428,325300
2024-04-30,4.570000171661377,4.659999847412109,4.489999771118164,4.650000095367432,658900
2024-05-02,4.659999847412109,4.670000076293945,4.599999904632568,4.670000076293945,396700
2024-05-03,4.710000038146973,4.869999885559082,4.710000038146973,4.71999979019165,658500
2024-05-06,4.75,4.78000020980835,4.639999866485596,4.639999866485596,359100
2024-05-07,4.710000038146973,4.800000190734863,4.630000114440918,4.659999847412109,443600
2024-05-08,4.809999942779541,4.809999942779541,4.630000114440918,4.699999809265137,404200
2024-05-09,4.840000152587891,4.840000152587891,4.670000076293945,4.710000038146973,614200
2024-05-10,4.769999980926514,4.900000095367432,4.71999979019165,4.71999979019165,497700
2024-05-13,4.739999771118164,4.809999942779541,4.739999771118164,4.789999961853027,509000
2024-05-14,4.800000190734863,4.800000190734863,4.670000076293945,4.710000038146973,418200
2024-05-15,4.800000190734863,4.880000114440918,4.75,4.78000020980835,712800
2024-05-16,4.849999904632568,4.889999866485596,4.769999980926514,4.820000171661377,417800
2024-05-17,4.840000152587891,4.860000133514404,4.78000020980835,4.849999904632568,247900
2024-05-20,4.760000228881836,4.929999828338623,4.760000228881836,4.800000190734863,482800
2024-05-21,4.820000171661377,4.869999885559082,4.690000057220459,4.800000190734863,387500
2024-05-22,4.699999809265137,4.800000190734863,4.630000114440918,4.800000190734863,646400
2024-05-23,4.71999979019165,4.75,4.599999904632568,4.710000038146973,618900
2024-05-24,4.639999866485596,4.75,4.639999866485596,4.739999771118164,220300
2024-05-27,4.679999828338623,4.75,4.539999961853027,4.679999828338623,591200
2024-05-28,4.710000038146973,4.860000133514404,4.679999828338623,4.690000057220459,811300
2024-05-29,4.730000019073486,4.739999771118164,4.639999866485596,4.679999828338623,388000
2024-05-31,4.699999809265137,4.730000019073486,4.639999866485596,4.699999809265137,466300
2024-06-03,4.900000095367432,4.929999828338623,4.639999866485596,4.639999866485596,829900
2024-06-04,4.860000133514404,4.920000076293945,4.800000190734863,4.900000095367432,543400
2024-06-05,4.920000076293945,4.960000038146973,4.809999942779541,4.860000133514404,715300
2024-06-06,4.880000114440918,4.980000019073486,4.880000114440918,4.920000076293945,518000
2024-06-07,4.710000038146973,4.929999828338623,4.699999809265137,4.860000133514404,507100
2024-06-10,4.659999847412109,4.710000038146973,4.599999904632568,4.699999809265137,454900
2024-06-11,4.789999961853027,4.789999961853027,4.650000095367432,4.699999809265137,253500
2024-06-12,4.659999847412109,4.889999866485596,4.659999847412109,4.800000190734863,421300
2024-06-13,4.670000076293945,4.670000076293945,4.550000190734863,4.639999866485596,456100
2024-06-14,4.630000114440918,4.699999809265137,4.570000171661377,4.699999809265137,209300
2024-06-17,4.550000190734863,4.599999904632568,4.489999771118164,4.590000152587891,646300
2024-06-18,4.670000076293945,4.690000057220459,4.550000190734863,4.550000190734863,299500
2024-06-19,4.690000057220459,4.690000057220459,4.559999942779541,4.639999866485596,327800
2024-06-20,4.590000152587891,4.760000228881836,4.570000171661377,4.710000038146973,521800
2024-06-21,4.650000095367432,4.659999847412109,4.519999980926514,4.570000171661377,462800
2024-06-24,4.760000228881836,4.820000171661377,4.670000076293945,4.690000057220459,665500
2024-06-25,4.769999980926514,4.800000190734863,4.71999979019165,4.760000228881836,309500
2024-06-26,4.739999771118164,4.75,4.670000076293945,4.730000019073486,532600
2024-06-27,4.880000114440918,4.900000095367432,4.610000133514404,4.739999771118164,537800
2024-06-28,4.849999904632568,4.929999828338623,4.730000019073486,4.840000152587891,621500
2024-07-01,4.829999923706055,4.880000114440918,4.75,4.829999923706055,470400
2024-07-02,4.940000057220459,4.940000057220459,4.760000228881836,4.789999961853027,578100
2024-07-03,5.010000228881836,5.090000152587891,4.909999847412109,4.909999847412109,946500
2024-07-04,5.119999885559082,5.170000076293945,5.010000228881836,5.010000228881836,706900
2024-07-05,5.150000095367432,5.199999809265137,5.03000020980835,5.070000171661377,413500
2024-07-08,5.070000171661377,5.260000228881836,5.070000171661377,5.199999809265137,461600
2024-07-09,5.079999923706055,5.110000133514404,4.96999979019165,5.070000171661377,391700
2024-07-10,5.079999923706055,5.179999828338623,5.079999923706055,5.099999904632568,372300
2024-07-11,5.28000020980835,5.300000190734863,5.119999885559082,5.179999828338623,884400
2024-07-12,5.190000057220459,5.360000133514404,5.190000057220459,5.28000020980835,422100
2024-07-15,5.110000133514404,5.210000038146973,5.079999923706055,5.190000057220459,516800
2024-07-16,5.139999866485596,5.190000057220459,5.079999923706055,5.110000133514404,272400
2024-07-17,5.199999809265137,5.25,5.090000152587891,5.25,516000
2024-07-18,5.03000020980835,5.179999828338623,5.019999980926514,5.179999828338623,460400
2024-07-19,5.050000190734863,5.150000095367432,5.019999980926514,5.019999980926514,206000
2024-07-22,5.150000095367432,5.199999809265137,5.03000020980835,5.03000020980835,830900
2024-07-23,5.110000133514404,5.150000095367432,5.079999923706055,5.150000095367432,336900
2024-07-24,5.070000171661377,5.110000133514404,5.039999961853027,5.079999923706055,560800
2024-07-25,4.980000019073486,5.099999904632568,4.949999809265137,5.039999961853027,418300
2024-07-26,5.010000228881836,5.03000020980835,4.909999847412109,4.980000019073486,468600
2024-07-29,4.889999866485596,5.019999980926514,4.889999866485596,5.010000228881836,270100
2024-07-30,4.71999979019165,4.889999866485596,4.699999809265137,4.889999866485596,666400
2024-07-31,4.849999904632568,4.889999866485596,4.75,4.75,325800
2024-08-01,4.809999942779541,4.980000019073486,4.78000020980835,4.820000171661377,280800
2024-08-02,4.78000020980835,4.96999979019165,4.769999980926514,4.920000076293945,460200
2024-08-05,4.619999885559082,4.730000019073486,4.550000190734863,4.699999809265137,655400
2024-08-06,4.559999942779541,4.71999979019165,4.550000190734863,4.670000076293945,348800
2024-08-07,4.670000076293945,4.71999979019165,4.559999942779541,4.559999942779541,222900
2024-08-08,4.71999979019165,4.769999980926514,4.690000057220459,4.760000228881836,164800
2024-08-09,4.789999961853027,4.829999923706055,4.710000038146973,4.71999979019165,743300
2024-08-12,4.78000020980835,4.900000095367432,4.760000228881836,4.829999923706055,307500
2024-08-13,4.800000190734863,4.869999885559082,4.730000019073486,4.829999923706055,459400
2024-08-14,4.710000038146973,4.829999923706055,4.460000038146973,4.829999923706055,1289800
2024-08-15,4.800000190734863,4.829999923706055,4.650000095367432,4.71999979019165,681900
2024-08-16,4.690000057220459,4.809999942779541,4.650000095367432,4.789999961853027,466700
2024-08-19,4.900000095367432,4.949999809265137,4.619999885559082,4.679999828338623,670800
2024-08-20,5.039999961853027,5.090000152587891,4.889999866485596,4.889999866485596,667000
2024-08-21,4.78000020980835,5.050000190734863,4.78000020980835,5.010000228881836,471600
2024-08-22,4.639999866485596,4.860000133514404,4.639999866485596,4.820000171661377,384000
2024-08-23,4.800000190734863,4.809999942779541,4.650000095367432,4.650000095367432,352200
2024-08-26,4.75,4.840000152587891,4.679999828338623,4.800000190734863,288300
2024-08-27,4.75,4.789999961853027,4.679999828338623,4.75,152100
2024-08-28,4.699999809265137,4.75,4.650000095367432,4.710000038146973,228100
2024-08-29,4.619999885559082,4.690000057220459,4.599999904632568,4.659999847412109,447600
2024-08-30,4.619999885559082,4.670000076293945,4.570000171661377,4.619999885559082,345600
2024-09-02,4.579999923706055,4.619999885559082,4.550000190734863,4.610000133514404,307100
2024-09-03,4.559999942779541,4.650000095367432,4.559999942779541,4.570000171661377,306100
2024-09-04,4.739999771118164,4.78000020980835,4.570000171661377,4.570000171661377,520400
2024-09-05,4.71999979019165,4.75,4.610000133514404,4.739999771118164,299400
2024-09-06,4.639999866485596,4.75,4.619999885559082,4.670000076293945,494200
2024-09-09,4.679999828338623,4.690000057220459,4.590000152587891,4.619999885559082,367100
2024-09-10,4.630000114440918,4.670000076293945,4.599999904632568,4.639999866485596,205100
2024-09-11,4.639999866485596,4.679999828338623,4.610000133514404,4.670000076293945,173400
2024-09-12,4.619999885559082,4.650000095367432,4.619999885559082,4.650000095367432,250700
2024-09-13,4.860000133514404,4.869999885559082,4.690000057220459,4.690000057220459,610700
2024-09-16,4.940000057220459,4.980000019073486,4.809999942779541,4.849999904632568,390800
2024-09-17,5.119999885559082,5.119999885559082,4.900000095367432,4.900000095367432,567600
2024-09-18,5.230000019073486,5.289999961853027,5.070000171661377,5.119999885559082,966900
2024-09-19,5.119999885559082,5.269999980926514,5.110000133514404,5.190000057220459,630800
2024-09-20,4.900000095367432,5.119999885559082,4.880000114440918,5.090000152587891,1818800
2024-09-23,4.849999904632568,4.940000057220459,4.809999942779541,4.860000133514404,362500
2024-09-24,4.829999923706055,4.96999979019165,4.829999923706055,4.869999885559082,619300
2024-09-25,4.840000152587891,4.880000114440918,4.760000228881836,4.829999923706055,822400
2024-09-26,4.869999885559082,4.920000076293945,4.820000171661377,4.840000152587891,338900
2024-09-27,4.840000152587891,4.949999809265137,4.840000152587891,4.849999904632568,245800
2024-09-30,4.840000152587891,4.960000038146973,4.800000190734863,4.809999942779541,466900
2024-10-01,4.880000114440918,5.039999961853027,4.809999942779541,4.809999942779541,890600
2024-10-02,5.070000171661377,5.079999923706055,4.949999809265137,5.0,290800
2024-10-03,5.0,5.0,4.840000152587891,4.920000076293945,498900
2024-10-04,4.940000057220459,5.019999980926514,4.889999866485596,4.949999809265137,357200
2024-10-07,4.929999828338623,5.010000228881836,4.900000095367432,4.940000057220459,790600
2024-10-08,4.909999847412109,4.96999979019165,4.889999866485596,4.929999828338623,764000
2024-10-09,4.869999885559082,4.909999847412109,4.809999942779541,4.900000095367432,336600
2024-10-10,4.909999847412109,4.920000076293945,4.840000152587891,4.860000133514404,378200
2024-10-11,4.929999828338623,4.96999979019165,4.849999904632568,4.920000076293945,214200
2024-10-14,5.019999980926514,5.110000133514404,4.900000095367432,4.900000095367432,404500
2024-10-15,5.039999961853027,5.139999866485596,5.019999980926514,5.019999980926514,603400
2024-10-16,5.300000190734863,5.300000190734863,5.059999942779541,5.139999866485596,1076400
2024-10-17,5.260000228881836,5.309999942779541,5.179999828338623,5.230000019073486,728900
2024-10-18,5.28000020980835,5.300000190734863,5.159999847412109,5.25,532000
2024-10-21,5.260000228881836,5.289999961853027,5.190000057220459,5.28000020980835,544600
2024-10-22,5.230000019073486,5.320000171661377,5.170000076293945,5.210000038146973,539400
2024-10-23,5.190000057220459,5.239999771118164,5.170000076293945,5.199999809265137,271300
2024-10-24,5.269999980926514,5.269999980926514,5.110000133514404,5.170000076293945,669800
2024-10-25,5.269999980926514,5.309999942779541,5.210000038146973,5.25,636500
2024-10-28,5.409999847412109,5.460000038146973,5.230000019073486,5.269999980926514,667300
2024-10-29,5.309999942779541,5.460000038146973,5.309999942779541,5.389999866485596,478200
2024-10-30,5.400000095367432,5.480000019073486,5.349999904632568,5.349999904632568,419300
2024-10-31,5.289999961853027,5.46999979019165,5.289999961853027,5.349999904632568,419600
2024-11-01,5.199999809265137,5.340000152587891,5.199999809265137,5.309999942779541,310800
2024-11-04,5.460000038146973,5.460000038146973,5.190000057220459,5.190000057220459,468900
2024-11-05,5.539999961853027,5.570000171661377,5.360000133514404,5.480000019073486,537200
2024-11-06,5.570000171661377,5.599999904632568,5.360000133514404,5.489999771118164,809200
2024-11-07,5.5,5.650000095367432,5.329999923706055,5.510000228881836,1020600
2024-11-08,5.53000020980835,5.619999885559082,5.320000171661377,5.5,739900
2024-11-11,5.610000133514404,5.730000019073486,5.489999771118164,5.489999771118164,698600
2024-11-12,5.659999847412109,5.659999847412109,5.53000020980835,5.570000171661377,331600
2024-11-13,5.659999847412109,5.710000038146973,5.460000038146973,5.690000057220459,584200
2024-11-14,5.599999904632568,5.699999809265137,5.539999961853027,5.610000133514404,546900
2024-11-18,5.570000171661377,5.610000133514404,5.510000228881836,5.599999904632568,490100
2024-11-19,5.590000152587891,5.639999866485596,5.5,5.510000228881836,398100
2024-11-21,5.519999980926514,5.550000190734863,5.409999847412109,5.53000020980835,245900
2024-11-22,5.519999980926514,5.590000152587891,5.420000076293945,5.53000020980835,626400
2024-11-25,5.519999980926514,5.53000020980835,5.440000057220459,5.449999809265137,284400
2024-11-26,5.659999847412109,5.730000019073486,5.480000019073486,5.519999980926514,342800
2024-11-27,5.480000019073486,5.699999809265137,5.409999847412109,5.659999847412109,643400
2024-11-28,5.21999979019165,5.480000019073486,5.190000057220459,5.480000019073486,905600
2024-11-29,5.300000190734863,5.300000190734863,5.050000190734863,5.179999828338623,818100
2024-12-02,5.150000095367432,5.25,5.110000133514404,5.25,474700
2024-12-03,5.099999904632568,5.199999809265137,5.039999961853027,5.130000114440918,821900
2024-12-04,5.050000190734863,5.119999885559082,5.039999961853027,5.079999923706055,376900
2024-12-05,5.119999885559082,5.179999828338623,5.050000190734863,5.050000190734863,465300
2024-12-06,5.019999980926514,5.159999847412109,4.940000057220459,5.119999885559082,810000
2024-12-09,4.949999809265137,5.050000190734863,4.900000095367432,4.989999771118164,610400
2024-12-10,5.0,5.039999961853027,4.940000057220459,4.940000057220459,499200
2024-12-11,5.079999923706055,5.110000133514404,4.96999979019165,5.0,782200
2024-12-12,4.900000095367432,5.079999923706055,4.849999904632568,5.070000171661377,910100
2024-12-13,4.869999885559082,4.940000057220459,4.829999923706055,4.880000114440918,423100
2024-12-16,4.730000019073486,4.869999885559082,4.730000019073486,4.869999885559082,589600
2024-12-17,4.679999828338623,4.769999980926514,4.659999847412109,4.739999771118164,290100
2024-12-18,4.440000057220459,4.690000057220459,4.440000057220459,4.650000095367432,978900
2024-12-19,4.480000019073486,4.519999980926514,4.400000095367432,4.420000076293945,1209100
2024-12-20,4.489999771118164,4.599999904632568,4.460000038146973,4.550000190734863,357000
2024-12-23,4.340000152587891,4.5,4.329999923706055,4.489999771118164,531600
2024-12-26,4.389999866485596,4.389999866485596,4.309999942779541,4.329999923706055,457400
2024-12-27,4.400000095367432,4.480000019073486,4.329999923706055,4.480000019073486,435900
2024-12-30,4.409999847412109,4.480000019073486,4.349999904632568,4.389999866485596,573200
2025-01-02,4.329999923706055,4.409999847412109,4.289999961853027,4.400000095367432,480600
2025-01-03,4.21999979019165,4.309999942779541,4.150000095367432,4.269999980926514,2992800
2025-01-06,4.440000057220459,4.440000057220459,4.260000228881836,4.260000228881836,593900
2025-01-07,4.510000228881836,4.510000228881836,4.380000114440918,4.480000019073486,546000
2025-01-08,4.349999904632568,4.46999979019165,4.349999904632568,4.46999979019165,561700
2025-01-09,4.420000076293945,4.449999809265137,4.300000190734863,4.309999942779541,364400
2025-01-10,4.320000171661377,4.420000076293945,4.309999942779541,4.420000076293945,314700
2025-01-13,4.389999866485596,4.449999809265137,4.309999942779541,4.320000171661377,377300
2025-01-14,4.559999942779541,4.559999942779541,4.360000133514404,4.380000114440918,556500
2025-01-15,4.860000133514404,4.860000133514404,4.510000228881836,4.550000190734863,607200
2025-01-16,4.769999980926514,4.900000095367432,4.769999980926514,4.860000133514404,425800
2025-01-17,4.880000114440918,4.880000114440918,4.75,4.820000171661377,342700
2025-01-20,4.989999771118164,5.039999961853027,4.809999942779541,4.860000133514404,589400
2025-01-21,5.099999904632568,5.260000228881836,5.039999961853027,5.090000152587891,884900
2025-01-22,5.150000095367432,5.150000095367432,5.0,5.110000133514404,985600
2025-01-23,5.059999942779541,5.170000076293945,5.050000190734863,5.150000095367432,504400
2025-01-24,5.159999847412109,5.179999828338623,5.070000171661377,5.090000152587891,351300
2025-01-27,5.340000152587891,5.369999885559082,5.139999866485596,5.159999847412109,1639800
2025-01-28,5.300000190734863,5.380000114440918,5.28000020980835,5.340000152587891,401400
2025-01-29,5.309999942779541,5.340000152587891,5.260000228881836,5.300000190734863,326400
2025-01-30,5.369999885559082,5.420000076293945,5.289999961853027,5.289999961853027,1042100
2025-01-31,5.309999942779541,5.420000076293945,5.269999980926514,5.389999866485596,666100
2025-02-03,5.349999904632568,5.369999885559082,5.239999771118164,5.300000190734863,377300
2025-02-04,5.28000020980835,5.349999904632568,5.28000020980835,5.309999942779541,248400
2025-02-05,5.269999980926514,5.320000171661377,5.230000019073486,5.260000228881836,358700
2025-02-06,5.340000152587891,5.349999904632568,5.239999771118164,5.289999961853027,532000
2025-02-07,5.260000228881836,5.329999923706055,5.199999809265137,5.300000190734863,345000
2025-02-10,5.340000152587891,5.369999885559082,5.25,5.25,221500
2025-02-11,5.300000190734863,5.389999866485596,5.289999961853027,5.289999961853027,255200
2025-02-12,5.28000020980835,5.329999923706055,5.199999809265137,5.199999809265137,282300
2025-02-13,5.329999923706055,5.329999923706055,5.239999771118164,5.25,323000
2025-02-14,5.489999771118164,5.5,5.309999942779541,5.309999942779541,538500
2025-02-17,5.809999942779541,5.829999923706055,5.449999809265137,5.449999809265137,712700
2025-02-18,5.849999904632568,5.869999885559082,5.730000019073486,5.809999942779541,484800
2025-02-19,5.769999980926514,5.849999904632568,5.75,5.809999942779541,305400
2025-02-20,5.760000228881836,5.809999942779541,5.650000095367432,5.699999809265137,525900
2025-02-21,5.849999904632568,5.849999904632568,5.659999847412109,5.659999847412109,450600
2025-02-24,5.71999979019165,5.900000095367432,5.650000095367432,5.860000133514404,532000
2025-02-25,5.789999961853027,5.800000190734863,5.670000076293945,5.71999979019165,308700
2025-02-26,5.670000076293945,5.800000190734863,5.659999847412109,5.769999980926514,901400
2025-02-27,5.679999828338623,5.71999979019165,5.599999904632568,5.650000095367432,366200
2025-02-28,5.579999923706055,5.739999771118164,5.550000190734863,5.739999771118164,438000
2025-03-05,5.579999923706055,5.789999961853027,5.53000020980835,5.789999961853027,288100
2025-03-06,5.769999980926514,5.829999923706055,5.53000020980835,5.53000020980835,478800
2025-03-07,5.96999979019165,5.96999979019165,5.699999809265137,5.699999809265137,348200
2025-03-10,5.929999828338623,6.0,5.860000133514404,5.980000019073486,430800
2025-03-11,5.900000095367432,5.960000038146973,5.869999885559082,5.929999828338623,192000
2025-03-12,6.090000152587891,6.110000133514404,5.900000095367432,5.900000095367432,381000
2025-03-13,6.110000133514404,6.130000114440918,5.96999979019165,6.099999904632568,517900
2025-03-14,6.429999828338623,6.510000228881836,6.099999904632568,6.139999866485596,1020200
2025-03-17,6.579999923706055,6.579999923706055,6.309999942779541,6.349999904632568,943000
2025-03-18,6.670000076293945,6.670000076293945,6.53000020980835,6.570000171661377,804300
2025-03-19,6.639999866485596,6.75,6.599999904632568,6.599999904632568,378200
2025-03-20,6.570000171661377,6.670000076293945,6.550000190734863,6.619999885559082,379200
2025-03-21,6.489999771118164,6.570000171661377,6.449999809265137,6.559999942779541,483500
2025-03-24,6.300000190734863,6.519999980926514,6.269999980926514,6.489999771118164,536500
2025-03-25,6.320000171661377,6.449999809265137,6.21999979019165,6.260000228881836,456600
2025-03-26,6.300000190734863,6.420000076293945,6.210000038146973,6.320000171661377,452400
2025-03-27,6.300000190734863,6.360000133514404,6.239999771118164,6.260000228881836,1110400
2025-03-28,6.260000228881836,6.369999885559082,6.190000057220459,6.300000190734863,735600
2025-03-31,6.25,6.329999923706055,6.199999809265137,6.199999809265137,388900
2025-04-01,6.349999904632568,6.400000095367432,6.210000038146973,6.210000038146973,379200
2025-04-02,6.389999866485596,6.449999809265137,6.300000190734863,6.380000114440918,601900
2025-04-03,6.46999979019165,6.53000020980835,6.289999961853027,6.349999904632568,623500
2025-04-04,6.28000020980835,6.460000038146973,6.150000095367432,6.460000038146973,513100
2025-04-07,6.190000057220459,6.380000114440918,6.070000171661377,6.239999771118164,687000
2025-04-08,6.21999979019165,6.340000152587891,6.170000076293945,6.190000057220459,363500
2025-04-09,6.349999904632568,6.449999809265137,6.110000133514404,6.150000095367432,632400
2025-04-10,6.300000190734863,6.369999885559082,6.230000019073486,6.309999942779541,178300
2025-04-11,6.289999961853027,6.309999942779541,6.170000076293945,6.25,192100
1 Price Close High Low Open Volume
2 Ticker TRIS3.SA TRIS3.SA TRIS3.SA TRIS3.SA TRIS3.SA
3 Date
4 2024-04-11 4.990555763244629 5.18213161611755 4.971398177957337 5.172553051850334 415500
5 2024-04-12 4.6840338706970215 4.971398102391281 4.6840338706970215 4.971398102391281 713100
6 2024-04-15 4.339197635650635 4.731928383136188 4.329618614125189 4.712770796838183 1582200
7 2024-04-16 4.463721752166748 4.463721752166748 4.1093061745811665 4.310461060616851 1018000
8 2024-04-17 4.415827751159668 4.597825039900832 4.3391974099534645 4.4924580923658715 766500
9 2024-04-18 4.425406455993652 4.502036799633787 4.3487761123535185 4.406248870083619 390900
10 2024-04-19 4.387091159820557 4.578667470243499 4.348775989086541 4.463721501288588 577900
11 2024-04-22 4.406248569488525 4.540351661710223 4.348775815679226 4.358354836357199 502300
12 2024-04-23 4.511615753173828 4.540351903230651 4.329618461386757 4.396670239440795 383300
13 2024-04-24 4.463721752166748 4.502036925054222 4.396670427990113 4.502036925054222 256800
14 2024-04-25 4.514880657196045 4.524803225369824 4.366038349336141 4.475189438187624 398500
15 2024-04-26 4.6240315437316895 4.703413986398154 4.504957879731992 4.514880921643641 579900
16 2024-04-29 4.643877029418945 4.703413859816496 4.554572020400954 4.624031419286428 325300
17 2024-04-30 4.570000171661377 4.659999847412109 4.489999771118164 4.650000095367432 658900
18 2024-05-02 4.659999847412109 4.670000076293945 4.599999904632568 4.670000076293945 396700
19 2024-05-03 4.710000038146973 4.869999885559082 4.710000038146973 4.71999979019165 658500
20 2024-05-06 4.75 4.78000020980835 4.639999866485596 4.639999866485596 359100
21 2024-05-07 4.710000038146973 4.800000190734863 4.630000114440918 4.659999847412109 443600
22 2024-05-08 4.809999942779541 4.809999942779541 4.630000114440918 4.699999809265137 404200
23 2024-05-09 4.840000152587891 4.840000152587891 4.670000076293945 4.710000038146973 614200
24 2024-05-10 4.769999980926514 4.900000095367432 4.71999979019165 4.71999979019165 497700
25 2024-05-13 4.739999771118164 4.809999942779541 4.739999771118164 4.789999961853027 509000
26 2024-05-14 4.800000190734863 4.800000190734863 4.670000076293945 4.710000038146973 418200
27 2024-05-15 4.800000190734863 4.880000114440918 4.75 4.78000020980835 712800
28 2024-05-16 4.849999904632568 4.889999866485596 4.769999980926514 4.820000171661377 417800
29 2024-05-17 4.840000152587891 4.860000133514404 4.78000020980835 4.849999904632568 247900
30 2024-05-20 4.760000228881836 4.929999828338623 4.760000228881836 4.800000190734863 482800
31 2024-05-21 4.820000171661377 4.869999885559082 4.690000057220459 4.800000190734863 387500
32 2024-05-22 4.699999809265137 4.800000190734863 4.630000114440918 4.800000190734863 646400
33 2024-05-23 4.71999979019165 4.75 4.599999904632568 4.710000038146973 618900
34 2024-05-24 4.639999866485596 4.75 4.639999866485596 4.739999771118164 220300
35 2024-05-27 4.679999828338623 4.75 4.539999961853027 4.679999828338623 591200
36 2024-05-28 4.710000038146973 4.860000133514404 4.679999828338623 4.690000057220459 811300
37 2024-05-29 4.730000019073486 4.739999771118164 4.639999866485596 4.679999828338623 388000
38 2024-05-31 4.699999809265137 4.730000019073486 4.639999866485596 4.699999809265137 466300
39 2024-06-03 4.900000095367432 4.929999828338623 4.639999866485596 4.639999866485596 829900
40 2024-06-04 4.860000133514404 4.920000076293945 4.800000190734863 4.900000095367432 543400
41 2024-06-05 4.920000076293945 4.960000038146973 4.809999942779541 4.860000133514404 715300
42 2024-06-06 4.880000114440918 4.980000019073486 4.880000114440918 4.920000076293945 518000
43 2024-06-07 4.710000038146973 4.929999828338623 4.699999809265137 4.860000133514404 507100
44 2024-06-10 4.659999847412109 4.710000038146973 4.599999904632568 4.699999809265137 454900
45 2024-06-11 4.789999961853027 4.789999961853027 4.650000095367432 4.699999809265137 253500
46 2024-06-12 4.659999847412109 4.889999866485596 4.659999847412109 4.800000190734863 421300
47 2024-06-13 4.670000076293945 4.670000076293945 4.550000190734863 4.639999866485596 456100
48 2024-06-14 4.630000114440918 4.699999809265137 4.570000171661377 4.699999809265137 209300
49 2024-06-17 4.550000190734863 4.599999904632568 4.489999771118164 4.590000152587891 646300
50 2024-06-18 4.670000076293945 4.690000057220459 4.550000190734863 4.550000190734863 299500
51 2024-06-19 4.690000057220459 4.690000057220459 4.559999942779541 4.639999866485596 327800
52 2024-06-20 4.590000152587891 4.760000228881836 4.570000171661377 4.710000038146973 521800
53 2024-06-21 4.650000095367432 4.659999847412109 4.519999980926514 4.570000171661377 462800
54 2024-06-24 4.760000228881836 4.820000171661377 4.670000076293945 4.690000057220459 665500
55 2024-06-25 4.769999980926514 4.800000190734863 4.71999979019165 4.760000228881836 309500
56 2024-06-26 4.739999771118164 4.75 4.670000076293945 4.730000019073486 532600
57 2024-06-27 4.880000114440918 4.900000095367432 4.610000133514404 4.739999771118164 537800
58 2024-06-28 4.849999904632568 4.929999828338623 4.730000019073486 4.840000152587891 621500
59 2024-07-01 4.829999923706055 4.880000114440918 4.75 4.829999923706055 470400
60 2024-07-02 4.940000057220459 4.940000057220459 4.760000228881836 4.789999961853027 578100
61 2024-07-03 5.010000228881836 5.090000152587891 4.909999847412109 4.909999847412109 946500
62 2024-07-04 5.119999885559082 5.170000076293945 5.010000228881836 5.010000228881836 706900
63 2024-07-05 5.150000095367432 5.199999809265137 5.03000020980835 5.070000171661377 413500
64 2024-07-08 5.070000171661377 5.260000228881836 5.070000171661377 5.199999809265137 461600
65 2024-07-09 5.079999923706055 5.110000133514404 4.96999979019165 5.070000171661377 391700
66 2024-07-10 5.079999923706055 5.179999828338623 5.079999923706055 5.099999904632568 372300
67 2024-07-11 5.28000020980835 5.300000190734863 5.119999885559082 5.179999828338623 884400
68 2024-07-12 5.190000057220459 5.360000133514404 5.190000057220459 5.28000020980835 422100
69 2024-07-15 5.110000133514404 5.210000038146973 5.079999923706055 5.190000057220459 516800
70 2024-07-16 5.139999866485596 5.190000057220459 5.079999923706055 5.110000133514404 272400
71 2024-07-17 5.199999809265137 5.25 5.090000152587891 5.25 516000
72 2024-07-18 5.03000020980835 5.179999828338623 5.019999980926514 5.179999828338623 460400
73 2024-07-19 5.050000190734863 5.150000095367432 5.019999980926514 5.019999980926514 206000
74 2024-07-22 5.150000095367432 5.199999809265137 5.03000020980835 5.03000020980835 830900
75 2024-07-23 5.110000133514404 5.150000095367432 5.079999923706055 5.150000095367432 336900
76 2024-07-24 5.070000171661377 5.110000133514404 5.039999961853027 5.079999923706055 560800
77 2024-07-25 4.980000019073486 5.099999904632568 4.949999809265137 5.039999961853027 418300
78 2024-07-26 5.010000228881836 5.03000020980835 4.909999847412109 4.980000019073486 468600
79 2024-07-29 4.889999866485596 5.019999980926514 4.889999866485596 5.010000228881836 270100
80 2024-07-30 4.71999979019165 4.889999866485596 4.699999809265137 4.889999866485596 666400
81 2024-07-31 4.849999904632568 4.889999866485596 4.75 4.75 325800
82 2024-08-01 4.809999942779541 4.980000019073486 4.78000020980835 4.820000171661377 280800
83 2024-08-02 4.78000020980835 4.96999979019165 4.769999980926514 4.920000076293945 460200
84 2024-08-05 4.619999885559082 4.730000019073486 4.550000190734863 4.699999809265137 655400
85 2024-08-06 4.559999942779541 4.71999979019165 4.550000190734863 4.670000076293945 348800
86 2024-08-07 4.670000076293945 4.71999979019165 4.559999942779541 4.559999942779541 222900
87 2024-08-08 4.71999979019165 4.769999980926514 4.690000057220459 4.760000228881836 164800
88 2024-08-09 4.789999961853027 4.829999923706055 4.710000038146973 4.71999979019165 743300
89 2024-08-12 4.78000020980835 4.900000095367432 4.760000228881836 4.829999923706055 307500
90 2024-08-13 4.800000190734863 4.869999885559082 4.730000019073486 4.829999923706055 459400
91 2024-08-14 4.710000038146973 4.829999923706055 4.460000038146973 4.829999923706055 1289800
92 2024-08-15 4.800000190734863 4.829999923706055 4.650000095367432 4.71999979019165 681900
93 2024-08-16 4.690000057220459 4.809999942779541 4.650000095367432 4.789999961853027 466700
94 2024-08-19 4.900000095367432 4.949999809265137 4.619999885559082 4.679999828338623 670800
95 2024-08-20 5.039999961853027 5.090000152587891 4.889999866485596 4.889999866485596 667000
96 2024-08-21 4.78000020980835 5.050000190734863 4.78000020980835 5.010000228881836 471600
97 2024-08-22 4.639999866485596 4.860000133514404 4.639999866485596 4.820000171661377 384000
98 2024-08-23 4.800000190734863 4.809999942779541 4.650000095367432 4.650000095367432 352200
99 2024-08-26 4.75 4.840000152587891 4.679999828338623 4.800000190734863 288300
100 2024-08-27 4.75 4.789999961853027 4.679999828338623 4.75 152100
101 2024-08-28 4.699999809265137 4.75 4.650000095367432 4.710000038146973 228100
102 2024-08-29 4.619999885559082 4.690000057220459 4.599999904632568 4.659999847412109 447600
103 2024-08-30 4.619999885559082 4.670000076293945 4.570000171661377 4.619999885559082 345600
104 2024-09-02 4.579999923706055 4.619999885559082 4.550000190734863 4.610000133514404 307100
105 2024-09-03 4.559999942779541 4.650000095367432 4.559999942779541 4.570000171661377 306100
106 2024-09-04 4.739999771118164 4.78000020980835 4.570000171661377 4.570000171661377 520400
107 2024-09-05 4.71999979019165 4.75 4.610000133514404 4.739999771118164 299400
108 2024-09-06 4.639999866485596 4.75 4.619999885559082 4.670000076293945 494200
109 2024-09-09 4.679999828338623 4.690000057220459 4.590000152587891 4.619999885559082 367100
110 2024-09-10 4.630000114440918 4.670000076293945 4.599999904632568 4.639999866485596 205100
111 2024-09-11 4.639999866485596 4.679999828338623 4.610000133514404 4.670000076293945 173400
112 2024-09-12 4.619999885559082 4.650000095367432 4.619999885559082 4.650000095367432 250700
113 2024-09-13 4.860000133514404 4.869999885559082 4.690000057220459 4.690000057220459 610700
114 2024-09-16 4.940000057220459 4.980000019073486 4.809999942779541 4.849999904632568 390800
115 2024-09-17 5.119999885559082 5.119999885559082 4.900000095367432 4.900000095367432 567600
116 2024-09-18 5.230000019073486 5.289999961853027 5.070000171661377 5.119999885559082 966900
117 2024-09-19 5.119999885559082 5.269999980926514 5.110000133514404 5.190000057220459 630800
118 2024-09-20 4.900000095367432 5.119999885559082 4.880000114440918 5.090000152587891 1818800
119 2024-09-23 4.849999904632568 4.940000057220459 4.809999942779541 4.860000133514404 362500
120 2024-09-24 4.829999923706055 4.96999979019165 4.829999923706055 4.869999885559082 619300
121 2024-09-25 4.840000152587891 4.880000114440918 4.760000228881836 4.829999923706055 822400
122 2024-09-26 4.869999885559082 4.920000076293945 4.820000171661377 4.840000152587891 338900
123 2024-09-27 4.840000152587891 4.949999809265137 4.840000152587891 4.849999904632568 245800
124 2024-09-30 4.840000152587891 4.960000038146973 4.800000190734863 4.809999942779541 466900
125 2024-10-01 4.880000114440918 5.039999961853027 4.809999942779541 4.809999942779541 890600
126 2024-10-02 5.070000171661377 5.079999923706055 4.949999809265137 5.0 290800
127 2024-10-03 5.0 5.0 4.840000152587891 4.920000076293945 498900
128 2024-10-04 4.940000057220459 5.019999980926514 4.889999866485596 4.949999809265137 357200
129 2024-10-07 4.929999828338623 5.010000228881836 4.900000095367432 4.940000057220459 790600
130 2024-10-08 4.909999847412109 4.96999979019165 4.889999866485596 4.929999828338623 764000
131 2024-10-09 4.869999885559082 4.909999847412109 4.809999942779541 4.900000095367432 336600
132 2024-10-10 4.909999847412109 4.920000076293945 4.840000152587891 4.860000133514404 378200
133 2024-10-11 4.929999828338623 4.96999979019165 4.849999904632568 4.920000076293945 214200
134 2024-10-14 5.019999980926514 5.110000133514404 4.900000095367432 4.900000095367432 404500
135 2024-10-15 5.039999961853027 5.139999866485596 5.019999980926514 5.019999980926514 603400
136 2024-10-16 5.300000190734863 5.300000190734863 5.059999942779541 5.139999866485596 1076400
137 2024-10-17 5.260000228881836 5.309999942779541 5.179999828338623 5.230000019073486 728900
138 2024-10-18 5.28000020980835 5.300000190734863 5.159999847412109 5.25 532000
139 2024-10-21 5.260000228881836 5.289999961853027 5.190000057220459 5.28000020980835 544600
140 2024-10-22 5.230000019073486 5.320000171661377 5.170000076293945 5.210000038146973 539400
141 2024-10-23 5.190000057220459 5.239999771118164 5.170000076293945 5.199999809265137 271300
142 2024-10-24 5.269999980926514 5.269999980926514 5.110000133514404 5.170000076293945 669800
143 2024-10-25 5.269999980926514 5.309999942779541 5.210000038146973 5.25 636500
144 2024-10-28 5.409999847412109 5.460000038146973 5.230000019073486 5.269999980926514 667300
145 2024-10-29 5.309999942779541 5.460000038146973 5.309999942779541 5.389999866485596 478200
146 2024-10-30 5.400000095367432 5.480000019073486 5.349999904632568 5.349999904632568 419300
147 2024-10-31 5.289999961853027 5.46999979019165 5.289999961853027 5.349999904632568 419600
148 2024-11-01 5.199999809265137 5.340000152587891 5.199999809265137 5.309999942779541 310800
149 2024-11-04 5.460000038146973 5.460000038146973 5.190000057220459 5.190000057220459 468900
150 2024-11-05 5.539999961853027 5.570000171661377 5.360000133514404 5.480000019073486 537200
151 2024-11-06 5.570000171661377 5.599999904632568 5.360000133514404 5.489999771118164 809200
152 2024-11-07 5.5 5.650000095367432 5.329999923706055 5.510000228881836 1020600
153 2024-11-08 5.53000020980835 5.619999885559082 5.320000171661377 5.5 739900
154 2024-11-11 5.610000133514404 5.730000019073486 5.489999771118164 5.489999771118164 698600
155 2024-11-12 5.659999847412109 5.659999847412109 5.53000020980835 5.570000171661377 331600
156 2024-11-13 5.659999847412109 5.710000038146973 5.460000038146973 5.690000057220459 584200
157 2024-11-14 5.599999904632568 5.699999809265137 5.539999961853027 5.610000133514404 546900
158 2024-11-18 5.570000171661377 5.610000133514404 5.510000228881836 5.599999904632568 490100
159 2024-11-19 5.590000152587891 5.639999866485596 5.5 5.510000228881836 398100
160 2024-11-21 5.519999980926514 5.550000190734863 5.409999847412109 5.53000020980835 245900
161 2024-11-22 5.519999980926514 5.590000152587891 5.420000076293945 5.53000020980835 626400
162 2024-11-25 5.519999980926514 5.53000020980835 5.440000057220459 5.449999809265137 284400
163 2024-11-26 5.659999847412109 5.730000019073486 5.480000019073486 5.519999980926514 342800
164 2024-11-27 5.480000019073486 5.699999809265137 5.409999847412109 5.659999847412109 643400
165 2024-11-28 5.21999979019165 5.480000019073486 5.190000057220459 5.480000019073486 905600
166 2024-11-29 5.300000190734863 5.300000190734863 5.050000190734863 5.179999828338623 818100
167 2024-12-02 5.150000095367432 5.25 5.110000133514404 5.25 474700
168 2024-12-03 5.099999904632568 5.199999809265137 5.039999961853027 5.130000114440918 821900
169 2024-12-04 5.050000190734863 5.119999885559082 5.039999961853027 5.079999923706055 376900
170 2024-12-05 5.119999885559082 5.179999828338623 5.050000190734863 5.050000190734863 465300
171 2024-12-06 5.019999980926514 5.159999847412109 4.940000057220459 5.119999885559082 810000
172 2024-12-09 4.949999809265137 5.050000190734863 4.900000095367432 4.989999771118164 610400
173 2024-12-10 5.0 5.039999961853027 4.940000057220459 4.940000057220459 499200
174 2024-12-11 5.079999923706055 5.110000133514404 4.96999979019165 5.0 782200
175 2024-12-12 4.900000095367432 5.079999923706055 4.849999904632568 5.070000171661377 910100
176 2024-12-13 4.869999885559082 4.940000057220459 4.829999923706055 4.880000114440918 423100
177 2024-12-16 4.730000019073486 4.869999885559082 4.730000019073486 4.869999885559082 589600
178 2024-12-17 4.679999828338623 4.769999980926514 4.659999847412109 4.739999771118164 290100
179 2024-12-18 4.440000057220459 4.690000057220459 4.440000057220459 4.650000095367432 978900
180 2024-12-19 4.480000019073486 4.519999980926514 4.400000095367432 4.420000076293945 1209100
181 2024-12-20 4.489999771118164 4.599999904632568 4.460000038146973 4.550000190734863 357000
182 2024-12-23 4.340000152587891 4.5 4.329999923706055 4.489999771118164 531600
183 2024-12-26 4.389999866485596 4.389999866485596 4.309999942779541 4.329999923706055 457400
184 2024-12-27 4.400000095367432 4.480000019073486 4.329999923706055 4.480000019073486 435900
185 2024-12-30 4.409999847412109 4.480000019073486 4.349999904632568 4.389999866485596 573200
186 2025-01-02 4.329999923706055 4.409999847412109 4.289999961853027 4.400000095367432 480600
187 2025-01-03 4.21999979019165 4.309999942779541 4.150000095367432 4.269999980926514 2992800
188 2025-01-06 4.440000057220459 4.440000057220459 4.260000228881836 4.260000228881836 593900
189 2025-01-07 4.510000228881836 4.510000228881836 4.380000114440918 4.480000019073486 546000
190 2025-01-08 4.349999904632568 4.46999979019165 4.349999904632568 4.46999979019165 561700
191 2025-01-09 4.420000076293945 4.449999809265137 4.300000190734863 4.309999942779541 364400
192 2025-01-10 4.320000171661377 4.420000076293945 4.309999942779541 4.420000076293945 314700
193 2025-01-13 4.389999866485596 4.449999809265137 4.309999942779541 4.320000171661377 377300
194 2025-01-14 4.559999942779541 4.559999942779541 4.360000133514404 4.380000114440918 556500
195 2025-01-15 4.860000133514404 4.860000133514404 4.510000228881836 4.550000190734863 607200
196 2025-01-16 4.769999980926514 4.900000095367432 4.769999980926514 4.860000133514404 425800
197 2025-01-17 4.880000114440918 4.880000114440918 4.75 4.820000171661377 342700
198 2025-01-20 4.989999771118164 5.039999961853027 4.809999942779541 4.860000133514404 589400
199 2025-01-21 5.099999904632568 5.260000228881836 5.039999961853027 5.090000152587891 884900
200 2025-01-22 5.150000095367432 5.150000095367432 5.0 5.110000133514404 985600
201 2025-01-23 5.059999942779541 5.170000076293945 5.050000190734863 5.150000095367432 504400
202 2025-01-24 5.159999847412109 5.179999828338623 5.070000171661377 5.090000152587891 351300
203 2025-01-27 5.340000152587891 5.369999885559082 5.139999866485596 5.159999847412109 1639800
204 2025-01-28 5.300000190734863 5.380000114440918 5.28000020980835 5.340000152587891 401400
205 2025-01-29 5.309999942779541 5.340000152587891 5.260000228881836 5.300000190734863 326400
206 2025-01-30 5.369999885559082 5.420000076293945 5.289999961853027 5.289999961853027 1042100
207 2025-01-31 5.309999942779541 5.420000076293945 5.269999980926514 5.389999866485596 666100
208 2025-02-03 5.349999904632568 5.369999885559082 5.239999771118164 5.300000190734863 377300
209 2025-02-04 5.28000020980835 5.349999904632568 5.28000020980835 5.309999942779541 248400
210 2025-02-05 5.269999980926514 5.320000171661377 5.230000019073486 5.260000228881836 358700
211 2025-02-06 5.340000152587891 5.349999904632568 5.239999771118164 5.289999961853027 532000
212 2025-02-07 5.260000228881836 5.329999923706055 5.199999809265137 5.300000190734863 345000
213 2025-02-10 5.340000152587891 5.369999885559082 5.25 5.25 221500
214 2025-02-11 5.300000190734863 5.389999866485596 5.289999961853027 5.289999961853027 255200
215 2025-02-12 5.28000020980835 5.329999923706055 5.199999809265137 5.199999809265137 282300
216 2025-02-13 5.329999923706055 5.329999923706055 5.239999771118164 5.25 323000
217 2025-02-14 5.489999771118164 5.5 5.309999942779541 5.309999942779541 538500
218 2025-02-17 5.809999942779541 5.829999923706055 5.449999809265137 5.449999809265137 712700
219 2025-02-18 5.849999904632568 5.869999885559082 5.730000019073486 5.809999942779541 484800
220 2025-02-19 5.769999980926514 5.849999904632568 5.75 5.809999942779541 305400
221 2025-02-20 5.760000228881836 5.809999942779541 5.650000095367432 5.699999809265137 525900
222 2025-02-21 5.849999904632568 5.849999904632568 5.659999847412109 5.659999847412109 450600
223 2025-02-24 5.71999979019165 5.900000095367432 5.650000095367432 5.860000133514404 532000
224 2025-02-25 5.789999961853027 5.800000190734863 5.670000076293945 5.71999979019165 308700
225 2025-02-26 5.670000076293945 5.800000190734863 5.659999847412109 5.769999980926514 901400
226 2025-02-27 5.679999828338623 5.71999979019165 5.599999904632568 5.650000095367432 366200
227 2025-02-28 5.579999923706055 5.739999771118164 5.550000190734863 5.739999771118164 438000
228 2025-03-05 5.579999923706055 5.789999961853027 5.53000020980835 5.789999961853027 288100
229 2025-03-06 5.769999980926514 5.829999923706055 5.53000020980835 5.53000020980835 478800
230 2025-03-07 5.96999979019165 5.96999979019165 5.699999809265137 5.699999809265137 348200
231 2025-03-10 5.929999828338623 6.0 5.860000133514404 5.980000019073486 430800
232 2025-03-11 5.900000095367432 5.960000038146973 5.869999885559082 5.929999828338623 192000
233 2025-03-12 6.090000152587891 6.110000133514404 5.900000095367432 5.900000095367432 381000
234 2025-03-13 6.110000133514404 6.130000114440918 5.96999979019165 6.099999904632568 517900
235 2025-03-14 6.429999828338623 6.510000228881836 6.099999904632568 6.139999866485596 1020200
236 2025-03-17 6.579999923706055 6.579999923706055 6.309999942779541 6.349999904632568 943000
237 2025-03-18 6.670000076293945 6.670000076293945 6.53000020980835 6.570000171661377 804300
238 2025-03-19 6.639999866485596 6.75 6.599999904632568 6.599999904632568 378200
239 2025-03-20 6.570000171661377 6.670000076293945 6.550000190734863 6.619999885559082 379200
240 2025-03-21 6.489999771118164 6.570000171661377 6.449999809265137 6.559999942779541 483500
241 2025-03-24 6.300000190734863 6.519999980926514 6.269999980926514 6.489999771118164 536500
242 2025-03-25 6.320000171661377 6.449999809265137 6.21999979019165 6.260000228881836 456600
243 2025-03-26 6.300000190734863 6.420000076293945 6.210000038146973 6.320000171661377 452400
244 2025-03-27 6.300000190734863 6.360000133514404 6.239999771118164 6.260000228881836 1110400
245 2025-03-28 6.260000228881836 6.369999885559082 6.190000057220459 6.300000190734863 735600
246 2025-03-31 6.25 6.329999923706055 6.199999809265137 6.199999809265137 388900
247 2025-04-01 6.349999904632568 6.400000095367432 6.210000038146973 6.210000038146973 379200
248 2025-04-02 6.389999866485596 6.449999809265137 6.300000190734863 6.380000114440918 601900
249 2025-04-03 6.46999979019165 6.53000020980835 6.289999961853027 6.349999904632568 623500
250 2025-04-04 6.28000020980835 6.460000038146973 6.150000095367432 6.460000038146973 513100
251 2025-04-07 6.190000057220459 6.380000114440918 6.070000171661377 6.239999771118164 687000
252 2025-04-08 6.21999979019165 6.340000152587891 6.170000076293945 6.190000057220459 363500
253 2025-04-09 6.349999904632568 6.449999809265137 6.110000133514404 6.150000095367432 632400
254 2025-04-10 6.300000190734863 6.369999885559082 6.230000019073486 6.309999942779541 178300
255 2025-04-11 6.289999961853027 6.309999942779541 6.170000076293945 6.25 192100