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/UCAS3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,UCAS3.SA,UCAS3.SA,UCAS3.SA,UCAS3.SA,UCAS3.SA
Date,,,,,
2024-04-11,2.311985492706299,2.4496037653328555,2.2936364188545197,2.440429228406966,267700
2024-04-12,2.2936363220214844,2.321159931637158,2.2661127124058114,2.3119853950986,43700
2024-04-15,2.266112804412842,2.293636415146008,2.192716509124398,2.293636415146008,93000
2024-04-16,2.23858904838562,2.2569381210167974,2.1835418304920884,2.2569381210167974,17900
2024-04-17,2.229414701461792,2.2477637756517477,2.1651927230587287,2.2477637756517477,45800
2024-04-18,2.2202401161193848,2.2294146530149934,2.1651926760075204,2.2294146530149934,15800
2024-04-19,2.1651926040649414,2.2202400423477515,2.1376689942926395,2.2202400423477515,98700
2024-04-22,2.1651926040649414,2.2110655057569844,2.1468435308834066,2.1835418959846824,23700
2024-04-23,2.2110655307769775,2.2110655307769775,2.1560180918712613,2.1560180918712613,14900
2024-04-24,2.2018909454345703,2.2110654819264557,2.1743671172207097,2.2110654819264557,5300
2024-04-25,2.1651926040649414,2.1927164325754496,2.1468435308834066,2.1835418959846824,21700
2024-04-26,2.183542013168335,2.2110656244177402,2.1468436460975764,2.1651927202638466,16900
2024-04-29,2.23858904838562,2.23858904838562,2.1468434664915343,2.165192539122711,25100
2024-04-30,2.266112804412842,2.266112804412842,2.1835419722133427,2.238589193679675,19100
2024-05-02,2.2477636337280273,2.3028108528222146,2.17436712286424,2.2569381702437252,147000
2024-05-03,2.23858904838562,2.2844617299635632,2.156018002807123,2.2844617299635632,71000
2024-05-06,2.23858904838562,2.23858904838562,2.1743670754382998,2.23858904838562,24400
2024-05-07,2.2569382190704346,2.2661127557846146,2.211065535499533,2.238589145642074,13000
2024-05-08,2.23858904838562,2.266112657332386,2.2294145120700315,2.2477635847012087,23000
2024-05-09,2.266112804412842,2.266112804412842,2.192716509124398,2.2202401198575643,26000
2024-05-10,2.2477636337280273,2.266112706759423,2.201890951149538,2.2569381702437252,34500
2024-05-13,2.2202401161193848,2.2477637268062103,2.1927165054325592,2.1927165054325592,44400
2024-05-14,2.156018018722534,2.275287210443814,2.156018018722534,2.2110654557606177,179000
2024-05-15,2.1651926040649414,2.2110655057569844,2.1560180674741742,2.201890969166217,12200
2024-05-16,2.1743671894073486,2.1835419449420304,2.1560181158144083,2.1651926526108785,24900
2024-05-17,2.183542013168335,2.183542013168335,2.1468436460975764,2.183542013168335,14400
2024-05-20,2.146843433380127,2.1835417968146715,2.146843433380127,2.1835417968146715,13500
2024-05-21,2.137669086456299,2.1835419901261104,2.137669086456299,2.146843623442618,17700
2024-05-22,2.1743671894073486,2.1835419449420304,2.146843579017938,2.146843579017938,26600
2024-05-23,2.1743671894073486,2.1835419449420304,2.146843579017938,2.1743671894073486,10600
2024-05-24,2.146843433380127,2.174367041902388,2.146843433380127,2.174367041902388,29000
2024-05-27,2.1284945011138916,2.156018111447555,2.1284945011138916,2.1468435746696675,8300
2024-05-28,2.137669086456299,2.156018160428937,2.0917964015247033,2.1284945494699796,52800
2024-05-29,2.146843433380127,2.156017969554214,2.091796216335605,2.128494361031953,41300
2024-05-31,2.0826218128204346,2.15601810688833,2.0826218128204346,2.15601810688833,47700
2024-06-03,2.10097074508667,2.137668889653358,2.0917962089449977,2.10097074508667,9400
2024-06-04,2.110145330429077,2.1193198667846653,2.100970794073489,2.100970794073489,31000
2024-06-05,2.091796398162842,2.119320009077564,2.0550982502765454,2.119320009077564,38100
2024-06-06,2.0734472274780273,2.1101453736520837,2.055098154390999,2.1101453736520837,34900
2024-06-07,1.9908764362335205,2.073447266686547,1.9725273627995146,2.073447266686547,126300
2024-06-10,1.9908764362335205,2.045923656535538,1.9725273627995146,2.009225509667526,56300
2024-06-11,2.06427264213562,2.06427264213562,2.000050887849208,2.0183999605024687,20300
2024-06-12,2.0000510215759277,2.0642727801563128,1.9725274107557627,2.0642727801563128,100600
2024-06-13,1.9817018508911133,2.0459236063343123,1.9725273143992277,2.0000509238748845,65700
2024-06-14,1.9817018508911133,2.0367490698424264,1.9817018508911133,1.9817018508911133,33900
2024-06-17,1.9817018508911133,2.00922546036677,1.9633527779073423,1.9908763873829989,43900
2024-06-18,2.0000510215759277,2.0000510215759277,1.9817019476958178,1.9817019476958178,8700
2024-06-19,2.0000510215759277,2.027574632396093,1.9633528738157078,2.027574632396093,25100
2024-06-20,2.009225606918335,2.009225606918335,1.9817019954351245,2.000051069757265,13900
2024-06-21,1.9541783332824707,2.0092255548215845,1.9541783332824707,2.0092255548215845,30100
2024-06-24,1.9817018508911133,2.0000509238748845,1.9541782414154567,1.9633527779073423,26400
2024-06-25,1.9817018508911133,1.9908763873829989,1.9450034861853671,1.9817018508911133,15700
2024-06-26,1.9083054065704346,1.99087645660664,1.8991308697595464,1.9817019197957517,41500
2024-06-27,1.9817018508911133,1.9817018508911133,1.9450034861853671,1.9633527779073423,15900
2024-06-28,1.9725273847579956,1.9817019215771308,1.9541783111197248,1.9817019215771308,32200
2024-07-01,1.9908764362335205,2.073447266686547,1.9725273627995146,1.9817018995165177,35300
2024-07-02,1.9725273847579956,2.0367491424919426,1.9725273847579956,1.9908764583962661,33700
2024-07-03,2.018399953842163,2.0367490264348755,1.9908763449530944,1.9908763449530944,28800
2024-07-04,2.091796398162842,2.100970935134416,2.0184001023902485,2.036749176333397,34800
2024-07-05,2.0275745391845703,2.119319904367409,2.0184000026662865,2.110145367849125,70300
2024-07-08,2.0826218128204346,2.0917963495789214,2.0184000555110257,2.0459236657864865,53700
2024-07-09,2.06427264213562,2.0826217147888806,2.0275744968290987,2.06427264213562,18200
2024-07-10,2.06427264213562,2.0826217147888806,2.0459235694823596,2.06427264213562,26100
2024-07-11,2.110145330429077,2.110145330429077,2.0459235759399603,2.0642726486511362,102900
2024-07-12,2.183542013168335,2.183542013168335,2.0642728123493606,2.110145497765036,47300
2024-07-15,2.2202401161193848,2.2477637268062103,2.1468436022163035,2.1560181391119118,46800
2024-07-16,2.2202401161193848,2.2477637268062103,2.1468436022163035,2.1651926760075204,98700
2024-07-17,2.192716360092163,2.2110654326671435,2.128494387341532,2.192716360092163,73000
2024-07-18,2.06427264213562,2.1927163694466443,2.06427264213562,2.1927163694466443,43700
2024-07-19,2.0826218128204346,2.1101454230958954,2.0459236657864865,2.0917963495789214,14300
2024-07-22,2.110145330429077,2.110145330429077,2.0550981122955485,2.091796257717901,13600
2024-07-23,2.183542013168335,2.183542013168335,2.100970960681901,2.100970960681901,55800
2024-07-24,2.091796398162842,2.2110655975315208,2.091796398162842,2.2110655975315208,54600
2024-07-25,2.06427264213562,2.119319860095402,2.0550981058089897,2.091796251115511,20100
2024-07-26,2.1193199157714844,2.1193199157714844,2.0642726963655718,2.0642726963655718,11800
2024-07-29,2.0826218128204346,2.119319959854382,2.0734472760619473,2.119319959854382,11600
2024-07-30,2.055098295211792,2.082621906728325,2.055098295211792,2.082621906728325,28200
2024-07-31,2.091796398162842,2.11014547210599,2.0642727872481195,2.0642727872481195,14900
2024-08-01,2.06427264213562,2.1560180054019233,2.0550981058089897,2.1009707874421415,39100
2024-08-02,2.055098295211792,2.119320055417036,2.0459237580396143,2.0642728323839696,14300
2024-08-05,2.0826218128204346,2.1101454230958954,1.981701908477078,1.990876445235565,57300
2024-08-06,2.055098295211792,2.091796443900503,2.0459237580396143,2.082621906728325,11100
2024-08-07,2.0826218128204346,2.1284944966128694,2.0826218128204346,2.0826218128204346,23300
2024-08-08,2.0826218128204346,2.1009708863374086,2.0642727393034606,2.0734472760619473,13300
2024-08-09,2.0367491245269775,2.09179634495625,2.0275745877887656,2.09179634495625,37000
2024-08-12,2.10097074508667,2.1468434257950304,2.0459235282366373,2.0550980643783094,47700
2024-08-13,2.0275745391845703,2.1284944408856927,2.0184000026662865,2.1009708313308413,53200
2024-08-14,2.091796398162842,2.091796398162842,2.036749176333397,2.0550982502765454,36100
2024-08-15,2.10097074508667,2.10097074508667,2.0459235282366373,2.0917962089449977,19800
2024-08-16,2.10097074508667,2.10097074508667,2.073447136661654,2.10097074508667,10000
2024-08-19,2.0826218128204346,2.1009708863374086,2.0642727393034606,2.1009708863374086,24100
2024-08-20,2.0826218128204346,2.0917963495789214,2.0642727393034606,2.0826218128204346,20000
2024-08-21,2.110145330429077,2.1193198667846653,2.0642726486511362,2.0826217213623126,33900
2024-08-22,2.10097074508667,2.1193198173700143,2.0642726005199816,2.10097074508667,22700
2024-08-23,2.055098295211792,2.1468436669335693,2.018400146523081,2.091796443900503,121500
2024-08-26,2.110145330429077,2.110145330429077,2.0459235759399603,2.0826217213623126,19600
2024-08-27,2.110145330429077,2.110145330429077,2.0642726486511362,2.100970794073489,14200
2024-08-28,2.0734472274780273,2.1009708371085694,2.0734472274780273,2.0917963005650555,6100
2024-08-29,2.055098295211792,2.091796443900503,2.0459237580396143,2.091796443900503,15900
2024-08-30,2.1284945011138916,2.1284945011138916,2.0459236701129004,2.0642727436686763,53900
2024-09-02,2.091796398162842,2.11014547210599,2.0550982502765454,2.11014547210599,11200
2024-09-03,2.0826218128204346,2.0917963495789214,2.0642727393034606,2.0642727393034606,9100
2024-09-04,2.0826218128204346,2.0917963495789214,2.0550982025449738,2.0826218128204346,33500
2024-09-05,2.06427264213562,2.0826217147888806,2.0550981058089897,2.0826217147888806,13600
2024-09-06,2.0367491245269775,2.073447271479826,2.0367491245269775,2.0550981980034018,22500
2024-09-09,2.06427264213562,2.0734471784622506,2.036749033155729,2.06427264213562,42300
2024-09-10,2.0367491245269775,2.064272734741614,2.0275745877887656,2.04592366126519,19400
2024-09-11,2.055098295211792,2.055098295211792,2.0275746836952586,2.0367492208674363,15500
2024-09-12,2.018399953842163,2.055098099027588,2.018399953842163,2.0367490264348755,24100
2024-09-13,2.06427264213562,2.06427264213562,2.036749033155729,2.036749033155729,15500
2024-09-16,2.06427264213562,2.0826217147888806,2.0459235694823596,2.0826217147888806,9000
2024-09-17,2.0275745391845703,2.082621758294273,2.0275745391845703,2.0642726852577056,29400
2024-09-18,2.018399953842163,2.064272635323944,2.018399953842163,2.027574490138519,17600
2024-09-19,2.0367491245269775,2.064272734741614,2.0275745877887656,2.04592366126519,10900
2024-09-20,2.009225606918335,2.0459237555626153,2.009225606918335,2.027574681240475,27700
2024-09-23,2.0000510215759277,2.018400095456038,1.9358290442573278,2.0092255585159826,39700
2024-09-24,2.018399953842163,2.018399953842163,1.9817018086567382,2.0000508812494506,17300
2024-09-25,2.018399953842163,2.027574490138519,2.0000508812494506,2.027574490138519,6600
2024-09-26,2.018399953842163,2.027574490138519,2.0000508812494506,2.018399953842163,6900
2024-09-27,1.9908764362335205,2.0275745831015324,1.9817018995165177,2.0275745831015324,14500
2024-09-30,2.018399953842163,2.027574490138519,1.9908763449530944,1.9908763449530944,10300
2024-10-01,2.018399953842163,2.018399953842163,1.9817018086567382,2.0000508812494506,15200
2024-10-02,1.9908764362335205,2.036749119818535,1.9908764362335205,2.009225509667526,27900
2024-10-03,2.009225606918335,2.018400144079405,1.9908765325961946,1.9908765325961946,9900
2024-10-04,1.9908764362335205,2.0184000463845293,1.9908764362335205,1.9908764362335205,7700
2024-10-07,2.0000510215759277,2.018400095456038,2.0000510215759277,2.0000510215759277,15100
2024-10-08,2.009225606918335,2.009225606918335,1.9908765325961946,1.9908765325961946,11800
2024-10-09,1.9817018508911133,2.0183999968586557,1.9817018508911133,2.0000509238748845,13800
2024-10-10,1.9450035095214844,2.009225484473421,1.9450035095214844,1.9817018746675368,45500
2024-10-11,1.9541783332824707,1.9908764809752133,1.935829040697885,1.9908764809752133,50800
2024-10-14,1.9450035095214844,1.9817018746675368,1.9450035095214844,1.963352801463614,20900
2024-10-15,1.9725273847579956,1.9908764583962661,1.9450035555623777,1.9908764583962661,18000
2024-10-16,1.9725273847579956,1.9908764583962661,1.9633528479388602,1.9817019215771308,12100
2024-10-17,1.9633527994155884,1.9817018726003708,1.9541782628231972,1.9541782628231972,11100
2024-10-18,1.9541783332824707,1.972527407128842,1.9541783332824707,1.9633528702056564,8000
2024-10-21,1.9817018508911133,1.9908763873829989,1.9633527779073423,1.9908763873829989,7300
2024-10-22,1.9541783332824707,2.000051017898399,1.9541783332824707,1.9908764809752133,27700
2024-10-23,2.0000510215759277,2.0092255585159826,1.9541783368756527,1.9541783368756527,20000
2024-10-24,1.9908764362335205,2.0000509729505236,1.9633528260825117,2.0000509729505236,11600
2024-10-25,2.0000510215759277,2.0000510215759277,1.945003581197383,1.9908764846358726,29400
2024-10-28,1.9541783332824707,1.9908764809752133,1.9541783332824707,1.9541783332824707,25500
2024-10-29,1.9725273847579956,1.9725273847579956,1.9450035555623777,1.9633528479388602,21200
2024-10-30,2.0000510215759277,2.018400095456038,1.9541783368756527,1.9725274107557627,27000
2024-10-31,1.9817018508911133,1.9817018508911133,1.9450034861853671,1.9817018508911133,36100
2024-11-01,1.9541783332824707,2.000051017898399,1.9541783332824707,1.9817019440520276,10300
2024-11-04,1.9725273847579956,2.0092255320345367,1.9725273847579956,1.9725273847579956,12100
2024-11-05,1.9541783332824707,1.9908764809752133,1.9541783332824707,1.9817019440520276,13400
2024-11-06,1.9633527994155884,1.9725273360079796,1.9541782628231972,1.9541782628231972,10000
2024-11-07,1.9450035095214844,2.00005094787146,1.9450035095214844,1.9541782648616524,43200
2024-11-08,1.9908764362335205,2.0000509729505236,1.9450035339102965,1.9541782893655089,20500
2024-11-11,1.9633527994155884,1.9908764091927622,1.9633527994155884,1.9908764091927622,16600
2024-11-12,1.9358290433883667,1.9908764837422015,1.9358290433883667,1.972527409870328,43800
2024-11-13,1.9817018508911133,1.9908763873829989,1.9450034861853671,1.9450034861853671,20500
2024-11-14,1.9725273847579956,1.9817019215771308,1.9358290187432425,1.9817019215771308,46800
2024-11-18,1.9450035095214844,1.9450035095214844,1.9083053631136384,1.9266544363175613,54900
2024-11-19,1.9633527994155884,1.9633527994155884,1.9083053611230343,1.9083053611230343,28200
2024-11-21,1.9266544580459595,1.9725273603113183,1.9174799213405296,1.9633528236058884,15900
2024-11-22,1.9266544580459595,1.9541782869004585,1.9083053846350997,1.9450035314568193,39400
2024-11-25,1.9266544580459595,1.9450035314568193,1.9174799213405296,1.9358289947513894,22200
2024-11-26,1.9174798727035522,1.935828945648987,1.8991307997581177,1.9266544091762696,33300
2024-11-27,1.9266544580459595,1.9358289947513894,1.9083053846350997,1.9174799213405296,50500
2024-11-28,1.8807817697525024,1.9266544531634007,1.8807817697525024,1.9266544531634007,41600
2024-11-29,1.9083054065704346,1.9083054065704346,1.8624327225159938,1.8807817961377702,39700
2024-12-02,1.9266544580459595,1.9266544580459595,1.86243270110795,1.8807817745188098,29600
2024-12-03,2.0000510215759277,2.082621854036423,1.9817019476958178,2.0367491693361477,113900
2024-12-04,2.018399953842163,2.0826217079166565,2.0000508812494506,2.0459235627312315,141200
2024-12-05,2.018399953842163,2.064272635323944,2.018399953842163,2.0367490264348755,215400
2024-12-06,2.0,2.200000047683716,1.9800000190734863,2.200000047683716,279600
2024-12-09,1.9900000095367432,2.0299999713897705,1.9800000190734863,2.0199999809265137,51700
2024-12-10,1.8899999856948853,2.0,1.8300000429153442,1.9800000190734863,116700
2024-12-11,1.899999976158142,1.909999966621399,1.8899999856948853,1.909999966621399,29900
2024-12-12,1.8799999952316284,1.8899999856948853,1.850000023841858,1.8899999856948853,31400
2024-12-13,1.8899999856948853,1.8899999856948853,1.850000023841858,1.8899999856948853,19700
2024-12-16,1.8600000143051147,1.909999966621399,1.850000023841858,1.8899999856948853,61800
2024-12-17,1.8799999952316284,1.899999976158142,1.850000023841858,1.8600000143051147,38100
2024-12-18,1.850000023841858,1.8899999856948853,1.8300000429153442,1.850000023841858,47400
2024-12-19,1.7999999523162842,1.850000023841858,1.7799999713897705,1.850000023841858,88600
2024-12-20,1.7999999523162842,1.840000033378601,1.7699999809265137,1.840000033378601,53900
2024-12-23,1.7899999618530273,1.8300000429153442,1.7799999713897705,1.7799999713897705,30400
2024-12-26,1.7899999618530273,1.8300000429153442,1.7799999713897705,1.7899999618530273,33900
2024-12-27,1.7999999523162842,1.8200000524520874,1.7899999618530273,1.8200000524520874,12800
2024-12-30,1.899999976158142,1.899999976158142,1.7799999713897705,1.7999999523162842,79500
2025-01-02,1.8300000429153442,1.9299999475479126,1.809999942779541,1.8600000143051147,62900
2025-01-03,1.809999942779541,1.9199999570846558,1.809999942779541,1.8600000143051147,35900
2025-01-06,1.7999999523162842,1.850000023841858,1.7799999713897705,1.8300000429153442,35000
2025-01-07,1.8200000524520874,1.899999976158142,1.7999999523162842,1.8200000524520874,48400
2025-01-08,1.7999999523162842,1.8600000143051147,1.7999999523162842,1.840000033378601,30600
2025-01-09,1.7999999523162842,1.8600000143051147,1.7899999618530273,1.7999999523162842,24700
2025-01-10,1.7899999618530273,1.8200000524520874,1.7899999618530273,1.8200000524520874,11100
2025-01-13,1.7899999618530273,1.8700000047683716,1.7899999618530273,1.7999999523162842,16600
2025-01-14,1.7999999523162842,1.8600000143051147,1.7799999713897705,1.7899999618530273,35100
2025-01-15,1.8300000429153442,1.8300000429153442,1.809999942779541,1.809999942779541,8100
2025-01-16,1.8300000429153442,1.840000033378601,1.7999999523162842,1.809999942779541,10800
2025-01-17,1.8600000143051147,1.8700000047683716,1.809999942779541,1.8300000429153442,40500
2025-01-20,1.809999942779541,1.8600000143051147,1.809999942779541,1.8300000429153442,14200
2025-01-21,1.7999999523162842,1.8600000143051147,1.7899999618530273,1.8200000524520874,23300
2025-01-22,1.809999942779541,1.840000033378601,1.7899999618530273,1.8300000429153442,13800
2025-01-23,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7899999618530273,39800
2025-01-24,1.7699999809265137,1.7999999523162842,1.7699999809265137,1.7999999523162842,14700
2025-01-27,1.6100000143051147,1.7599999904632568,1.4900000095367432,1.7599999904632568,324800
2025-01-28,1.5499999523162842,1.600000023841858,1.5299999713897705,1.5700000524520874,149500
2025-01-29,1.5299999713897705,1.600000023841858,1.5299999713897705,1.5399999618530273,151100
2025-01-30,1.5499999523162842,1.5700000524520874,1.5299999713897705,1.5499999523162842,55400
2025-01-31,1.559999942779541,1.5800000429153442,1.5299999713897705,1.559999942779541,87600
2025-02-03,1.5399999618530273,1.5800000429153442,1.5299999713897705,1.559999942779541,31800
2025-02-04,1.5299999713897705,1.5499999523162842,1.5099999904632568,1.5499999523162842,31000
2025-02-05,1.4500000476837158,1.5499999523162842,1.399999976158142,1.5199999809265137,108100
2025-02-06,1.4500000476837158,1.5,1.4500000476837158,1.4600000381469727,95700
2025-02-07,1.4700000286102295,1.4900000095367432,1.4500000476837158,1.4700000286102295,47600
2025-02-10,1.4500000476837158,1.4700000286102295,1.4299999475479126,1.4500000476837158,40500
2025-02-11,1.4299999475479126,1.4700000286102295,1.4299999475479126,1.4500000476837158,60300
2025-02-12,1.4299999475479126,1.440000057220459,1.4299999475479126,1.4299999475479126,33800
2025-02-13,1.4299999475479126,1.4500000476837158,1.4199999570846558,1.4299999475479126,26600
2025-02-14,1.440000057220459,1.4500000476837158,1.4199999570846558,1.4199999570846558,46400
2025-02-17,1.440000057220459,1.4500000476837158,1.4199999570846558,1.4500000476837158,61100
2025-02-18,1.4199999570846558,1.5099999904632568,1.4199999570846558,1.440000057220459,131100
2025-02-19,1.399999976158142,1.440000057220459,1.399999976158142,1.440000057220459,51500
2025-02-20,1.4299999475479126,1.4299999475479126,1.399999976158142,1.4299999475479126,36900
2025-02-21,1.409999966621399,1.440000057220459,1.409999966621399,1.4299999475479126,44100
2025-02-24,1.399999976158142,1.409999966621399,1.399999976158142,1.409999966621399,30800
2025-02-25,1.409999966621399,1.4199999570846558,1.3899999856948853,1.409999966621399,28000
2025-02-26,1.3899999856948853,1.409999966621399,1.3899999856948853,1.399999976158142,43200
2025-02-27,1.399999976158142,1.4199999570846558,1.3899999856948853,1.3899999856948853,36200
2025-02-28,1.440000057220459,1.440000057220459,1.399999976158142,1.399999976158142,32800
2025-03-05,1.3899999856948853,1.4299999475479126,1.3899999856948853,1.409999966621399,34600
2025-03-06,1.399999976158142,1.409999966621399,1.3899999856948853,1.399999976158142,7000
2025-03-07,1.4600000381469727,1.4700000286102295,1.3899999856948853,1.399999976158142,84200
2025-03-10,1.3899999856948853,1.4700000286102295,1.3899999856948853,1.4500000476837158,33500
2025-03-11,1.4500000476837158,1.4800000190734863,1.409999966621399,1.409999966621399,154200
2025-03-12,1.4600000381469727,1.4900000095367432,1.440000057220459,1.4800000190734863,30800
2025-03-13,1.4600000381469727,1.4800000190734863,1.440000057220459,1.4500000476837158,10800
2025-03-14,1.5399999618530273,1.5399999618530273,1.4500000476837158,1.4500000476837158,88900
2025-03-17,1.4900000095367432,1.5399999618530273,1.4600000381469727,1.5299999713897705,79400
2025-03-18,1.4800000190734863,1.4900000095367432,1.4500000476837158,1.4900000095367432,8600
2025-03-19,1.5299999713897705,1.5499999523162842,1.4700000286102295,1.4700000286102295,39200
2025-03-20,1.5,1.5399999618530273,1.4900000095367432,1.5399999618530273,12300
2025-03-21,1.4900000095367432,1.5399999618530273,1.4700000286102295,1.5,21400
2025-03-24,1.5,1.5099999904632568,1.440000057220459,1.4900000095367432,105900
2025-03-25,1.5199999809265137,1.5199999809265137,1.4700000286102295,1.5,45200
2025-03-26,1.5299999713897705,1.5299999713897705,1.4800000190734863,1.5,37800
2025-03-27,1.5099999904632568,1.7000000476837158,1.4800000190734863,1.5299999713897705,203500
2025-03-28,1.4700000286102295,1.559999942779541,1.4600000381469727,1.5199999809265137,100000
2025-03-31,1.4800000190734863,1.5099999904632568,1.4700000286102295,1.5,60700
2025-04-01,1.5299999713897705,1.5499999523162842,1.4700000286102295,1.4800000190734863,113600
2025-04-02,1.5700000524520874,1.6299999952316284,1.5,1.5099999904632568,85900
2025-04-03,1.5,1.649999976158142,1.5,1.5700000524520874,181800
2025-04-04,1.4700000286102295,1.5399999618530273,1.4199999570846558,1.5199999809265137,154500
2025-04-07,1.4500000476837158,1.5299999713897705,1.4299999475479126,1.4500000476837158,60600
2025-04-08,1.4600000381469727,1.5199999809265137,1.4500000476837158,1.4500000476837158,38200
2025-04-09,1.5399999618530273,1.5499999523162842,1.4600000381469727,1.5099999904632568,90400
2025-04-10,1.559999942779541,1.6299999952316284,1.4900000095367432,1.5700000524520874,145100
2025-04-11,1.5299999713897705,1.559999942779541,1.5099999904632568,1.5499999523162842,20600
1 Price Close High Low Open Volume
2 Ticker UCAS3.SA UCAS3.SA UCAS3.SA UCAS3.SA UCAS3.SA
3 Date
4 2024-04-11 2.311985492706299 2.4496037653328555 2.2936364188545197 2.440429228406966 267700
5 2024-04-12 2.2936363220214844 2.321159931637158 2.2661127124058114 2.3119853950986 43700
6 2024-04-15 2.266112804412842 2.293636415146008 2.192716509124398 2.293636415146008 93000
7 2024-04-16 2.23858904838562 2.2569381210167974 2.1835418304920884 2.2569381210167974 17900
8 2024-04-17 2.229414701461792 2.2477637756517477 2.1651927230587287 2.2477637756517477 45800
9 2024-04-18 2.2202401161193848 2.2294146530149934 2.1651926760075204 2.2294146530149934 15800
10 2024-04-19 2.1651926040649414 2.2202400423477515 2.1376689942926395 2.2202400423477515 98700
11 2024-04-22 2.1651926040649414 2.2110655057569844 2.1468435308834066 2.1835418959846824 23700
12 2024-04-23 2.2110655307769775 2.2110655307769775 2.1560180918712613 2.1560180918712613 14900
13 2024-04-24 2.2018909454345703 2.2110654819264557 2.1743671172207097 2.2110654819264557 5300
14 2024-04-25 2.1651926040649414 2.1927164325754496 2.1468435308834066 2.1835418959846824 21700
15 2024-04-26 2.183542013168335 2.2110656244177402 2.1468436460975764 2.1651927202638466 16900
16 2024-04-29 2.23858904838562 2.23858904838562 2.1468434664915343 2.165192539122711 25100
17 2024-04-30 2.266112804412842 2.266112804412842 2.1835419722133427 2.238589193679675 19100
18 2024-05-02 2.2477636337280273 2.3028108528222146 2.17436712286424 2.2569381702437252 147000
19 2024-05-03 2.23858904838562 2.2844617299635632 2.156018002807123 2.2844617299635632 71000
20 2024-05-06 2.23858904838562 2.23858904838562 2.1743670754382998 2.23858904838562 24400
21 2024-05-07 2.2569382190704346 2.2661127557846146 2.211065535499533 2.238589145642074 13000
22 2024-05-08 2.23858904838562 2.266112657332386 2.2294145120700315 2.2477635847012087 23000
23 2024-05-09 2.266112804412842 2.266112804412842 2.192716509124398 2.2202401198575643 26000
24 2024-05-10 2.2477636337280273 2.266112706759423 2.201890951149538 2.2569381702437252 34500
25 2024-05-13 2.2202401161193848 2.2477637268062103 2.1927165054325592 2.1927165054325592 44400
26 2024-05-14 2.156018018722534 2.275287210443814 2.156018018722534 2.2110654557606177 179000
27 2024-05-15 2.1651926040649414 2.2110655057569844 2.1560180674741742 2.201890969166217 12200
28 2024-05-16 2.1743671894073486 2.1835419449420304 2.1560181158144083 2.1651926526108785 24900
29 2024-05-17 2.183542013168335 2.183542013168335 2.1468436460975764 2.183542013168335 14400
30 2024-05-20 2.146843433380127 2.1835417968146715 2.146843433380127 2.1835417968146715 13500
31 2024-05-21 2.137669086456299 2.1835419901261104 2.137669086456299 2.146843623442618 17700
32 2024-05-22 2.1743671894073486 2.1835419449420304 2.146843579017938 2.146843579017938 26600
33 2024-05-23 2.1743671894073486 2.1835419449420304 2.146843579017938 2.1743671894073486 10600
34 2024-05-24 2.146843433380127 2.174367041902388 2.146843433380127 2.174367041902388 29000
35 2024-05-27 2.1284945011138916 2.156018111447555 2.1284945011138916 2.1468435746696675 8300
36 2024-05-28 2.137669086456299 2.156018160428937 2.0917964015247033 2.1284945494699796 52800
37 2024-05-29 2.146843433380127 2.156017969554214 2.091796216335605 2.128494361031953 41300
38 2024-05-31 2.0826218128204346 2.15601810688833 2.0826218128204346 2.15601810688833 47700
39 2024-06-03 2.10097074508667 2.137668889653358 2.0917962089449977 2.10097074508667 9400
40 2024-06-04 2.110145330429077 2.1193198667846653 2.100970794073489 2.100970794073489 31000
41 2024-06-05 2.091796398162842 2.119320009077564 2.0550982502765454 2.119320009077564 38100
42 2024-06-06 2.0734472274780273 2.1101453736520837 2.055098154390999 2.1101453736520837 34900
43 2024-06-07 1.9908764362335205 2.073447266686547 1.9725273627995146 2.073447266686547 126300
44 2024-06-10 1.9908764362335205 2.045923656535538 1.9725273627995146 2.009225509667526 56300
45 2024-06-11 2.06427264213562 2.06427264213562 2.000050887849208 2.0183999605024687 20300
46 2024-06-12 2.0000510215759277 2.0642727801563128 1.9725274107557627 2.0642727801563128 100600
47 2024-06-13 1.9817018508911133 2.0459236063343123 1.9725273143992277 2.0000509238748845 65700
48 2024-06-14 1.9817018508911133 2.0367490698424264 1.9817018508911133 1.9817018508911133 33900
49 2024-06-17 1.9817018508911133 2.00922546036677 1.9633527779073423 1.9908763873829989 43900
50 2024-06-18 2.0000510215759277 2.0000510215759277 1.9817019476958178 1.9817019476958178 8700
51 2024-06-19 2.0000510215759277 2.027574632396093 1.9633528738157078 2.027574632396093 25100
52 2024-06-20 2.009225606918335 2.009225606918335 1.9817019954351245 2.000051069757265 13900
53 2024-06-21 1.9541783332824707 2.0092255548215845 1.9541783332824707 2.0092255548215845 30100
54 2024-06-24 1.9817018508911133 2.0000509238748845 1.9541782414154567 1.9633527779073423 26400
55 2024-06-25 1.9817018508911133 1.9908763873829989 1.9450034861853671 1.9817018508911133 15700
56 2024-06-26 1.9083054065704346 1.99087645660664 1.8991308697595464 1.9817019197957517 41500
57 2024-06-27 1.9817018508911133 1.9817018508911133 1.9450034861853671 1.9633527779073423 15900
58 2024-06-28 1.9725273847579956 1.9817019215771308 1.9541783111197248 1.9817019215771308 32200
59 2024-07-01 1.9908764362335205 2.073447266686547 1.9725273627995146 1.9817018995165177 35300
60 2024-07-02 1.9725273847579956 2.0367491424919426 1.9725273847579956 1.9908764583962661 33700
61 2024-07-03 2.018399953842163 2.0367490264348755 1.9908763449530944 1.9908763449530944 28800
62 2024-07-04 2.091796398162842 2.100970935134416 2.0184001023902485 2.036749176333397 34800
63 2024-07-05 2.0275745391845703 2.119319904367409 2.0184000026662865 2.110145367849125 70300
64 2024-07-08 2.0826218128204346 2.0917963495789214 2.0184000555110257 2.0459236657864865 53700
65 2024-07-09 2.06427264213562 2.0826217147888806 2.0275744968290987 2.06427264213562 18200
66 2024-07-10 2.06427264213562 2.0826217147888806 2.0459235694823596 2.06427264213562 26100
67 2024-07-11 2.110145330429077 2.110145330429077 2.0459235759399603 2.0642726486511362 102900
68 2024-07-12 2.183542013168335 2.183542013168335 2.0642728123493606 2.110145497765036 47300
69 2024-07-15 2.2202401161193848 2.2477637268062103 2.1468436022163035 2.1560181391119118 46800
70 2024-07-16 2.2202401161193848 2.2477637268062103 2.1468436022163035 2.1651926760075204 98700
71 2024-07-17 2.192716360092163 2.2110654326671435 2.128494387341532 2.192716360092163 73000
72 2024-07-18 2.06427264213562 2.1927163694466443 2.06427264213562 2.1927163694466443 43700
73 2024-07-19 2.0826218128204346 2.1101454230958954 2.0459236657864865 2.0917963495789214 14300
74 2024-07-22 2.110145330429077 2.110145330429077 2.0550981122955485 2.091796257717901 13600
75 2024-07-23 2.183542013168335 2.183542013168335 2.100970960681901 2.100970960681901 55800
76 2024-07-24 2.091796398162842 2.2110655975315208 2.091796398162842 2.2110655975315208 54600
77 2024-07-25 2.06427264213562 2.119319860095402 2.0550981058089897 2.091796251115511 20100
78 2024-07-26 2.1193199157714844 2.1193199157714844 2.0642726963655718 2.0642726963655718 11800
79 2024-07-29 2.0826218128204346 2.119319959854382 2.0734472760619473 2.119319959854382 11600
80 2024-07-30 2.055098295211792 2.082621906728325 2.055098295211792 2.082621906728325 28200
81 2024-07-31 2.091796398162842 2.11014547210599 2.0642727872481195 2.0642727872481195 14900
82 2024-08-01 2.06427264213562 2.1560180054019233 2.0550981058089897 2.1009707874421415 39100
83 2024-08-02 2.055098295211792 2.119320055417036 2.0459237580396143 2.0642728323839696 14300
84 2024-08-05 2.0826218128204346 2.1101454230958954 1.981701908477078 1.990876445235565 57300
85 2024-08-06 2.055098295211792 2.091796443900503 2.0459237580396143 2.082621906728325 11100
86 2024-08-07 2.0826218128204346 2.1284944966128694 2.0826218128204346 2.0826218128204346 23300
87 2024-08-08 2.0826218128204346 2.1009708863374086 2.0642727393034606 2.0734472760619473 13300
88 2024-08-09 2.0367491245269775 2.09179634495625 2.0275745877887656 2.09179634495625 37000
89 2024-08-12 2.10097074508667 2.1468434257950304 2.0459235282366373 2.0550980643783094 47700
90 2024-08-13 2.0275745391845703 2.1284944408856927 2.0184000026662865 2.1009708313308413 53200
91 2024-08-14 2.091796398162842 2.091796398162842 2.036749176333397 2.0550982502765454 36100
92 2024-08-15 2.10097074508667 2.10097074508667 2.0459235282366373 2.0917962089449977 19800
93 2024-08-16 2.10097074508667 2.10097074508667 2.073447136661654 2.10097074508667 10000
94 2024-08-19 2.0826218128204346 2.1009708863374086 2.0642727393034606 2.1009708863374086 24100
95 2024-08-20 2.0826218128204346 2.0917963495789214 2.0642727393034606 2.0826218128204346 20000
96 2024-08-21 2.110145330429077 2.1193198667846653 2.0642726486511362 2.0826217213623126 33900
97 2024-08-22 2.10097074508667 2.1193198173700143 2.0642726005199816 2.10097074508667 22700
98 2024-08-23 2.055098295211792 2.1468436669335693 2.018400146523081 2.091796443900503 121500
99 2024-08-26 2.110145330429077 2.110145330429077 2.0459235759399603 2.0826217213623126 19600
100 2024-08-27 2.110145330429077 2.110145330429077 2.0642726486511362 2.100970794073489 14200
101 2024-08-28 2.0734472274780273 2.1009708371085694 2.0734472274780273 2.0917963005650555 6100
102 2024-08-29 2.055098295211792 2.091796443900503 2.0459237580396143 2.091796443900503 15900
103 2024-08-30 2.1284945011138916 2.1284945011138916 2.0459236701129004 2.0642727436686763 53900
104 2024-09-02 2.091796398162842 2.11014547210599 2.0550982502765454 2.11014547210599 11200
105 2024-09-03 2.0826218128204346 2.0917963495789214 2.0642727393034606 2.0642727393034606 9100
106 2024-09-04 2.0826218128204346 2.0917963495789214 2.0550982025449738 2.0826218128204346 33500
107 2024-09-05 2.06427264213562 2.0826217147888806 2.0550981058089897 2.0826217147888806 13600
108 2024-09-06 2.0367491245269775 2.073447271479826 2.0367491245269775 2.0550981980034018 22500
109 2024-09-09 2.06427264213562 2.0734471784622506 2.036749033155729 2.06427264213562 42300
110 2024-09-10 2.0367491245269775 2.064272734741614 2.0275745877887656 2.04592366126519 19400
111 2024-09-11 2.055098295211792 2.055098295211792 2.0275746836952586 2.0367492208674363 15500
112 2024-09-12 2.018399953842163 2.055098099027588 2.018399953842163 2.0367490264348755 24100
113 2024-09-13 2.06427264213562 2.06427264213562 2.036749033155729 2.036749033155729 15500
114 2024-09-16 2.06427264213562 2.0826217147888806 2.0459235694823596 2.0826217147888806 9000
115 2024-09-17 2.0275745391845703 2.082621758294273 2.0275745391845703 2.0642726852577056 29400
116 2024-09-18 2.018399953842163 2.064272635323944 2.018399953842163 2.027574490138519 17600
117 2024-09-19 2.0367491245269775 2.064272734741614 2.0275745877887656 2.04592366126519 10900
118 2024-09-20 2.009225606918335 2.0459237555626153 2.009225606918335 2.027574681240475 27700
119 2024-09-23 2.0000510215759277 2.018400095456038 1.9358290442573278 2.0092255585159826 39700
120 2024-09-24 2.018399953842163 2.018399953842163 1.9817018086567382 2.0000508812494506 17300
121 2024-09-25 2.018399953842163 2.027574490138519 2.0000508812494506 2.027574490138519 6600
122 2024-09-26 2.018399953842163 2.027574490138519 2.0000508812494506 2.018399953842163 6900
123 2024-09-27 1.9908764362335205 2.0275745831015324 1.9817018995165177 2.0275745831015324 14500
124 2024-09-30 2.018399953842163 2.027574490138519 1.9908763449530944 1.9908763449530944 10300
125 2024-10-01 2.018399953842163 2.018399953842163 1.9817018086567382 2.0000508812494506 15200
126 2024-10-02 1.9908764362335205 2.036749119818535 1.9908764362335205 2.009225509667526 27900
127 2024-10-03 2.009225606918335 2.018400144079405 1.9908765325961946 1.9908765325961946 9900
128 2024-10-04 1.9908764362335205 2.0184000463845293 1.9908764362335205 1.9908764362335205 7700
129 2024-10-07 2.0000510215759277 2.018400095456038 2.0000510215759277 2.0000510215759277 15100
130 2024-10-08 2.009225606918335 2.009225606918335 1.9908765325961946 1.9908765325961946 11800
131 2024-10-09 1.9817018508911133 2.0183999968586557 1.9817018508911133 2.0000509238748845 13800
132 2024-10-10 1.9450035095214844 2.009225484473421 1.9450035095214844 1.9817018746675368 45500
133 2024-10-11 1.9541783332824707 1.9908764809752133 1.935829040697885 1.9908764809752133 50800
134 2024-10-14 1.9450035095214844 1.9817018746675368 1.9450035095214844 1.963352801463614 20900
135 2024-10-15 1.9725273847579956 1.9908764583962661 1.9450035555623777 1.9908764583962661 18000
136 2024-10-16 1.9725273847579956 1.9908764583962661 1.9633528479388602 1.9817019215771308 12100
137 2024-10-17 1.9633527994155884 1.9817018726003708 1.9541782628231972 1.9541782628231972 11100
138 2024-10-18 1.9541783332824707 1.972527407128842 1.9541783332824707 1.9633528702056564 8000
139 2024-10-21 1.9817018508911133 1.9908763873829989 1.9633527779073423 1.9908763873829989 7300
140 2024-10-22 1.9541783332824707 2.000051017898399 1.9541783332824707 1.9908764809752133 27700
141 2024-10-23 2.0000510215759277 2.0092255585159826 1.9541783368756527 1.9541783368756527 20000
142 2024-10-24 1.9908764362335205 2.0000509729505236 1.9633528260825117 2.0000509729505236 11600
143 2024-10-25 2.0000510215759277 2.0000510215759277 1.945003581197383 1.9908764846358726 29400
144 2024-10-28 1.9541783332824707 1.9908764809752133 1.9541783332824707 1.9541783332824707 25500
145 2024-10-29 1.9725273847579956 1.9725273847579956 1.9450035555623777 1.9633528479388602 21200
146 2024-10-30 2.0000510215759277 2.018400095456038 1.9541783368756527 1.9725274107557627 27000
147 2024-10-31 1.9817018508911133 1.9817018508911133 1.9450034861853671 1.9817018508911133 36100
148 2024-11-01 1.9541783332824707 2.000051017898399 1.9541783332824707 1.9817019440520276 10300
149 2024-11-04 1.9725273847579956 2.0092255320345367 1.9725273847579956 1.9725273847579956 12100
150 2024-11-05 1.9541783332824707 1.9908764809752133 1.9541783332824707 1.9817019440520276 13400
151 2024-11-06 1.9633527994155884 1.9725273360079796 1.9541782628231972 1.9541782628231972 10000
152 2024-11-07 1.9450035095214844 2.00005094787146 1.9450035095214844 1.9541782648616524 43200
153 2024-11-08 1.9908764362335205 2.0000509729505236 1.9450035339102965 1.9541782893655089 20500
154 2024-11-11 1.9633527994155884 1.9908764091927622 1.9633527994155884 1.9908764091927622 16600
155 2024-11-12 1.9358290433883667 1.9908764837422015 1.9358290433883667 1.972527409870328 43800
156 2024-11-13 1.9817018508911133 1.9908763873829989 1.9450034861853671 1.9450034861853671 20500
157 2024-11-14 1.9725273847579956 1.9817019215771308 1.9358290187432425 1.9817019215771308 46800
158 2024-11-18 1.9450035095214844 1.9450035095214844 1.9083053631136384 1.9266544363175613 54900
159 2024-11-19 1.9633527994155884 1.9633527994155884 1.9083053611230343 1.9083053611230343 28200
160 2024-11-21 1.9266544580459595 1.9725273603113183 1.9174799213405296 1.9633528236058884 15900
161 2024-11-22 1.9266544580459595 1.9541782869004585 1.9083053846350997 1.9450035314568193 39400
162 2024-11-25 1.9266544580459595 1.9450035314568193 1.9174799213405296 1.9358289947513894 22200
163 2024-11-26 1.9174798727035522 1.935828945648987 1.8991307997581177 1.9266544091762696 33300
164 2024-11-27 1.9266544580459595 1.9358289947513894 1.9083053846350997 1.9174799213405296 50500
165 2024-11-28 1.8807817697525024 1.9266544531634007 1.8807817697525024 1.9266544531634007 41600
166 2024-11-29 1.9083054065704346 1.9083054065704346 1.8624327225159938 1.8807817961377702 39700
167 2024-12-02 1.9266544580459595 1.9266544580459595 1.86243270110795 1.8807817745188098 29600
168 2024-12-03 2.0000510215759277 2.082621854036423 1.9817019476958178 2.0367491693361477 113900
169 2024-12-04 2.018399953842163 2.0826217079166565 2.0000508812494506 2.0459235627312315 141200
170 2024-12-05 2.018399953842163 2.064272635323944 2.018399953842163 2.0367490264348755 215400
171 2024-12-06 2.0 2.200000047683716 1.9800000190734863 2.200000047683716 279600
172 2024-12-09 1.9900000095367432 2.0299999713897705 1.9800000190734863 2.0199999809265137 51700
173 2024-12-10 1.8899999856948853 2.0 1.8300000429153442 1.9800000190734863 116700
174 2024-12-11 1.899999976158142 1.909999966621399 1.8899999856948853 1.909999966621399 29900
175 2024-12-12 1.8799999952316284 1.8899999856948853 1.850000023841858 1.8899999856948853 31400
176 2024-12-13 1.8899999856948853 1.8899999856948853 1.850000023841858 1.8899999856948853 19700
177 2024-12-16 1.8600000143051147 1.909999966621399 1.850000023841858 1.8899999856948853 61800
178 2024-12-17 1.8799999952316284 1.899999976158142 1.850000023841858 1.8600000143051147 38100
179 2024-12-18 1.850000023841858 1.8899999856948853 1.8300000429153442 1.850000023841858 47400
180 2024-12-19 1.7999999523162842 1.850000023841858 1.7799999713897705 1.850000023841858 88600
181 2024-12-20 1.7999999523162842 1.840000033378601 1.7699999809265137 1.840000033378601 53900
182 2024-12-23 1.7899999618530273 1.8300000429153442 1.7799999713897705 1.7799999713897705 30400
183 2024-12-26 1.7899999618530273 1.8300000429153442 1.7799999713897705 1.7899999618530273 33900
184 2024-12-27 1.7999999523162842 1.8200000524520874 1.7899999618530273 1.8200000524520874 12800
185 2024-12-30 1.899999976158142 1.899999976158142 1.7799999713897705 1.7999999523162842 79500
186 2025-01-02 1.8300000429153442 1.9299999475479126 1.809999942779541 1.8600000143051147 62900
187 2025-01-03 1.809999942779541 1.9199999570846558 1.809999942779541 1.8600000143051147 35900
188 2025-01-06 1.7999999523162842 1.850000023841858 1.7799999713897705 1.8300000429153442 35000
189 2025-01-07 1.8200000524520874 1.899999976158142 1.7999999523162842 1.8200000524520874 48400
190 2025-01-08 1.7999999523162842 1.8600000143051147 1.7999999523162842 1.840000033378601 30600
191 2025-01-09 1.7999999523162842 1.8600000143051147 1.7899999618530273 1.7999999523162842 24700
192 2025-01-10 1.7899999618530273 1.8200000524520874 1.7899999618530273 1.8200000524520874 11100
193 2025-01-13 1.7899999618530273 1.8700000047683716 1.7899999618530273 1.7999999523162842 16600
194 2025-01-14 1.7999999523162842 1.8600000143051147 1.7799999713897705 1.7899999618530273 35100
195 2025-01-15 1.8300000429153442 1.8300000429153442 1.809999942779541 1.809999942779541 8100
196 2025-01-16 1.8300000429153442 1.840000033378601 1.7999999523162842 1.809999942779541 10800
197 2025-01-17 1.8600000143051147 1.8700000047683716 1.809999942779541 1.8300000429153442 40500
198 2025-01-20 1.809999942779541 1.8600000143051147 1.809999942779541 1.8300000429153442 14200
199 2025-01-21 1.7999999523162842 1.8600000143051147 1.7899999618530273 1.8200000524520874 23300
200 2025-01-22 1.809999942779541 1.840000033378601 1.7899999618530273 1.8300000429153442 13800
201 2025-01-23 1.7999999523162842 1.809999942779541 1.7599999904632568 1.7899999618530273 39800
202 2025-01-24 1.7699999809265137 1.7999999523162842 1.7699999809265137 1.7999999523162842 14700
203 2025-01-27 1.6100000143051147 1.7599999904632568 1.4900000095367432 1.7599999904632568 324800
204 2025-01-28 1.5499999523162842 1.600000023841858 1.5299999713897705 1.5700000524520874 149500
205 2025-01-29 1.5299999713897705 1.600000023841858 1.5299999713897705 1.5399999618530273 151100
206 2025-01-30 1.5499999523162842 1.5700000524520874 1.5299999713897705 1.5499999523162842 55400
207 2025-01-31 1.559999942779541 1.5800000429153442 1.5299999713897705 1.559999942779541 87600
208 2025-02-03 1.5399999618530273 1.5800000429153442 1.5299999713897705 1.559999942779541 31800
209 2025-02-04 1.5299999713897705 1.5499999523162842 1.5099999904632568 1.5499999523162842 31000
210 2025-02-05 1.4500000476837158 1.5499999523162842 1.399999976158142 1.5199999809265137 108100
211 2025-02-06 1.4500000476837158 1.5 1.4500000476837158 1.4600000381469727 95700
212 2025-02-07 1.4700000286102295 1.4900000095367432 1.4500000476837158 1.4700000286102295 47600
213 2025-02-10 1.4500000476837158 1.4700000286102295 1.4299999475479126 1.4500000476837158 40500
214 2025-02-11 1.4299999475479126 1.4700000286102295 1.4299999475479126 1.4500000476837158 60300
215 2025-02-12 1.4299999475479126 1.440000057220459 1.4299999475479126 1.4299999475479126 33800
216 2025-02-13 1.4299999475479126 1.4500000476837158 1.4199999570846558 1.4299999475479126 26600
217 2025-02-14 1.440000057220459 1.4500000476837158 1.4199999570846558 1.4199999570846558 46400
218 2025-02-17 1.440000057220459 1.4500000476837158 1.4199999570846558 1.4500000476837158 61100
219 2025-02-18 1.4199999570846558 1.5099999904632568 1.4199999570846558 1.440000057220459 131100
220 2025-02-19 1.399999976158142 1.440000057220459 1.399999976158142 1.440000057220459 51500
221 2025-02-20 1.4299999475479126 1.4299999475479126 1.399999976158142 1.4299999475479126 36900
222 2025-02-21 1.409999966621399 1.440000057220459 1.409999966621399 1.4299999475479126 44100
223 2025-02-24 1.399999976158142 1.409999966621399 1.399999976158142 1.409999966621399 30800
224 2025-02-25 1.409999966621399 1.4199999570846558 1.3899999856948853 1.409999966621399 28000
225 2025-02-26 1.3899999856948853 1.409999966621399 1.3899999856948853 1.399999976158142 43200
226 2025-02-27 1.399999976158142 1.4199999570846558 1.3899999856948853 1.3899999856948853 36200
227 2025-02-28 1.440000057220459 1.440000057220459 1.399999976158142 1.399999976158142 32800
228 2025-03-05 1.3899999856948853 1.4299999475479126 1.3899999856948853 1.409999966621399 34600
229 2025-03-06 1.399999976158142 1.409999966621399 1.3899999856948853 1.399999976158142 7000
230 2025-03-07 1.4600000381469727 1.4700000286102295 1.3899999856948853 1.399999976158142 84200
231 2025-03-10 1.3899999856948853 1.4700000286102295 1.3899999856948853 1.4500000476837158 33500
232 2025-03-11 1.4500000476837158 1.4800000190734863 1.409999966621399 1.409999966621399 154200
233 2025-03-12 1.4600000381469727 1.4900000095367432 1.440000057220459 1.4800000190734863 30800
234 2025-03-13 1.4600000381469727 1.4800000190734863 1.440000057220459 1.4500000476837158 10800
235 2025-03-14 1.5399999618530273 1.5399999618530273 1.4500000476837158 1.4500000476837158 88900
236 2025-03-17 1.4900000095367432 1.5399999618530273 1.4600000381469727 1.5299999713897705 79400
237 2025-03-18 1.4800000190734863 1.4900000095367432 1.4500000476837158 1.4900000095367432 8600
238 2025-03-19 1.5299999713897705 1.5499999523162842 1.4700000286102295 1.4700000286102295 39200
239 2025-03-20 1.5 1.5399999618530273 1.4900000095367432 1.5399999618530273 12300
240 2025-03-21 1.4900000095367432 1.5399999618530273 1.4700000286102295 1.5 21400
241 2025-03-24 1.5 1.5099999904632568 1.440000057220459 1.4900000095367432 105900
242 2025-03-25 1.5199999809265137 1.5199999809265137 1.4700000286102295 1.5 45200
243 2025-03-26 1.5299999713897705 1.5299999713897705 1.4800000190734863 1.5 37800
244 2025-03-27 1.5099999904632568 1.7000000476837158 1.4800000190734863 1.5299999713897705 203500
245 2025-03-28 1.4700000286102295 1.559999942779541 1.4600000381469727 1.5199999809265137 100000
246 2025-03-31 1.4800000190734863 1.5099999904632568 1.4700000286102295 1.5 60700
247 2025-04-01 1.5299999713897705 1.5499999523162842 1.4700000286102295 1.4800000190734863 113600
248 2025-04-02 1.5700000524520874 1.6299999952316284 1.5 1.5099999904632568 85900
249 2025-04-03 1.5 1.649999976158142 1.5 1.5700000524520874 181800
250 2025-04-04 1.4700000286102295 1.5399999618530273 1.4199999570846558 1.5199999809265137 154500
251 2025-04-07 1.4500000476837158 1.5299999713897705 1.4299999475479126 1.4500000476837158 60600
252 2025-04-08 1.4600000381469727 1.5199999809265137 1.4500000476837158 1.4500000476837158 38200
253 2025-04-09 1.5399999618530273 1.5499999523162842 1.4600000381469727 1.5099999904632568 90400
254 2025-04-10 1.559999942779541 1.6299999952316284 1.4900000095367432 1.5700000524520874 145100
255 2025-04-11 1.5299999713897705 1.559999942779541 1.5099999904632568 1.5499999523162842 20600