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/VSTE3.csv
+251
View File
@@ -0,0 +1,251 @@
Price,Close,High,Low,Open,Volume
Ticker,VSTE3.SA,VSTE3.SA,VSTE3.SA,VSTE3.SA,VSTE3.SA
Date,,,,,
2024-04-11,15.950662612915039,16.349428797944483,15.950662612915039,15.950662612915039,1300
2024-04-12,15.950662612915039,16.379336974871876,15.761248912709448,15.761248912709448,1200
2024-04-15,15.113252639770508,15.950662577190375,15.09331480593048,15.950662577190375,3700
2024-04-16,14.893930435180664,15.053437856056593,14.85405381764507,14.85405381764507,4400
2024-04-17,14.903900146484375,14.903900146484375,14.335658096747231,14.614794425475388,8000
2024-04-18,14.95374584197998,15.25282094896629,14.664640127064375,14.804208763853604,5000
2024-04-19,13.966798782348633,15.422296742511591,13.966798782348633,14.963715167371658,2200
2024-04-22,15.063406944274902,15.063406944274902,14.245935774322891,14.245935774322891,1400
2024-04-23,14.95374584197998,15.232882164824877,14.854053822740024,15.023529685007816,2400
2024-04-24,15.242852210998535,15.242852210998535,14.953746483676793,14.953746483676793,600
2024-04-25,14.95374584197998,15.242851556895584,14.654670734993669,15.242851556895584,6600
2024-04-26,15.342543601989746,15.352512043343696,14.664640151776226,14.664640151776226,2400
2024-04-29,14.710000038146973,15.199999809265137,14.699999809265137,14.739999771118164,2200
2024-04-30,14.449999809265137,15.180000305175781,14.449999809265137,14.8100004196167,8800
2024-05-02,14.369999885559082,15.0,14.350000381469727,14.350000381469727,5700
2024-05-03,13.949999809265137,14.720000267028809,13.949999809265137,14.399999618530273,8000
2024-05-06,13.84000015258789,14.09000015258789,13.819999694824219,13.949999809265137,2500
2024-05-07,13.399999618530273,13.779999732971191,13.09000015258789,13.680000305175781,8600
2024-05-08,13.539999961853027,14.09000015258789,13.539999961853027,13.770000457763672,900
2024-05-09,13.34000015258789,14.010000228881836,13.34000015258789,13.539999961853027,7100
2024-05-10,13.720000267028809,14.15999984741211,13.329999923706055,13.350000381469727,1600
2024-05-13,13.720000267028809,14.3100004196167,13.720000267028809,13.720000267028809,1200
2024-05-14,13.800000190734863,14.489999771118164,13.800000190734863,14.119999885559082,300
2024-05-15,13.180000305175781,13.529999732971191,13.180000305175781,13.399999618530273,1300
2024-05-16,13.270000457763672,13.5,13.1899995803833,13.1899995803833,1900
2024-05-17,13.079999923706055,13.239999771118164,12.979999542236328,13.15999984741211,5000
2024-05-20,13.039999961853027,13.300000190734863,13.010000228881836,13.010000228881836,400
2024-05-21,13.100000381469727,13.130000114440918,13.050000190734863,13.0600004196167,1000
2024-05-22,12.800000190734863,13.079999923706055,12.800000190734863,13.039999961853027,2000
2024-05-27,13.350000381469727,13.380000114440918,12.710000038146973,12.899999618530273,6200
2024-05-28,13.899999618530273,13.989999771118164,13.25,13.489999771118164,14200
2024-05-29,15.0600004196167,15.279999732971191,14.079999923706055,14.079999923706055,43200
2024-05-31,16.0,16.0,14.770000457763672,15.25,28000
2024-06-03,16.5,16.5,14.5,15.989999771118164,62200
2024-06-04,16.899999618530273,16.899999618530273,15.630000114440918,16.420000076293945,36600
2024-06-05,15.260000228881836,16.790000915527344,15.260000228881836,16.790000915527344,39200
2024-06-06,16.3799991607666,16.3799991607666,14.710000038146973,15.010000228881836,31500
2024-06-07,16.450000762939453,16.68000030517578,15.90999984741211,15.90999984741211,5300
2024-06-10,16.700000762939453,16.700000762939453,16.18000030517578,16.34000015258789,4000
2024-06-11,17.0,17.0,16.350000381469727,16.360000610351562,16100
2024-06-12,17.0,17.200000762939453,16.5,17.0,5900
2024-06-13,16.899999618530273,16.899999618530273,16.610000610351562,16.700000762939453,18400
2024-06-14,17.299999237060547,17.299999237060547,16.549999237060547,16.829999923706055,12300
2024-06-17,17.0,17.09000015258789,16.809999465942383,17.049999237060547,16600
2024-06-18,17.5,17.5,16.809999465942383,16.81999969482422,6900
2024-06-19,17.0,17.399999618530273,16.899999618530273,17.100000381469727,38800
2024-06-20,17.049999237060547,17.09000015258789,16.670000076293945,16.920000076293945,27100
2024-06-21,17.049999237060547,17.18000030517578,16.940000534057617,16.940000534057617,9200
2024-06-24,17.09000015258789,17.09000015258789,16.5,16.959999084472656,25100
2024-06-25,17.200000762939453,17.260000228881836,16.950000762939453,17.049999237060547,94800
2024-06-26,17.09000015258789,17.25,16.959999084472656,17.09000015258789,33000
2024-06-27,17.100000381469727,17.229999542236328,16.989999771118164,17.0,18300
2024-06-28,17.100000381469727,17.520000457763672,17.0,17.100000381469727,134900
2024-07-01,16.299999237060547,17.079999923706055,16.299999237060547,17.079999923706055,14400
2024-07-02,15.699999809265137,16.399999618530273,15.699999809265137,16.399999618530273,5100
2024-07-03,15.09000015258789,15.760000228881836,15.09000015258789,15.699999809265137,6000
2024-07-04,15.0,15.390000343322754,15.0,15.380000114440918,6500
2024-07-05,14.600000381469727,15.380000114440918,14.600000381469727,14.899999618530273,5500
2024-07-08,14.40999984741211,14.920000076293945,14.40999984741211,14.600000381469727,6100
2024-07-09,14.4399995803833,14.890000343322754,14.4399995803833,14.710000038146973,3700
2024-07-10,14.300000190734863,14.800000190734863,14.300000190734863,14.470000267028809,5800
2024-07-11,14.100000381469727,14.569999694824219,14.100000381469727,14.420000076293945,10000
2024-07-12,14.170000076293945,14.470000267028809,14.170000076293945,14.350000381469727,1900
2024-07-15,14.15999984741211,14.260000228881836,14.109999656677246,14.199999809265137,3900
2024-07-16,14.199999809265137,14.300000190734863,14.130000114440918,14.130000114440918,3400
2024-07-17,13.949999809265137,14.199999809265137,13.949999809265137,14.149999618530273,9900
2024-07-18,13.800000190734863,13.9399995803833,13.800000190734863,13.90999984741211,3400
2024-07-19,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,500
2024-07-22,13.979999542236328,14.359999656677246,13.890000343322754,13.890000343322754,2900
2024-07-23,13.930000305175781,14.1899995803833,13.75,14.1899995803833,3500
2024-07-24,13.710000038146973,14.199999809265137,13.710000038146973,14.109999656677246,1700
2024-07-25,13.710000038146973,13.84000015258789,13.710000038146973,13.710000038146973,500
2024-07-26,13.770000457763672,14.0,13.770000457763672,13.829999923706055,3000
2024-07-29,13.829999923706055,14.079999923706055,13.829999923706055,13.880000114440918,5600
2024-07-30,13.960000038146973,14.100000381469727,13.949999809265137,13.970000267028809,11800
2024-07-31,13.680000305175781,14.6899995803833,13.680000305175781,14.050000190734863,13800
2024-08-01,13.75,13.850000381469727,13.710000038146973,13.710000038146973,4600
2024-08-02,13.760000228881836,13.949999809265137,13.729999542236328,13.949999809265137,300
2024-08-05,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,100
2024-08-06,13.670000076293945,14.029999732971191,13.630000114440918,13.850000381469727,3500
2024-08-07,13.670000076293945,13.800000190734863,13.670000076293945,13.720000267028809,2900
2024-08-08,14.0,14.0,13.75,13.75,300
2024-08-09,13.819999694824219,15.199999809265137,13.670000076293945,13.979999542236328,12700
2024-08-12,13.930000305175781,14.300000190734863,13.789999961853027,13.800000190734863,2800
2024-08-13,13.449999809265137,14.170000076293945,13.420000076293945,13.890000343322754,4100
2024-08-14,13.09000015258789,13.600000381469727,13.09000015258789,13.600000381469727,2900
2024-08-15,13.25,13.4399995803833,13.079999923706055,13.079999923706055,2000
2024-08-16,13.25,13.399999618530273,13.180000305175781,13.319999694824219,4200
2024-08-19,13.5,13.59000015258789,13.300000190734863,13.420000076293945,42400
2024-08-20,13.5,13.5,13.5,13.5,500
2024-08-21,13.449999809265137,13.779999732971191,13.449999809265137,13.5,18500
2024-08-22,13.390000343322754,13.430000305175781,13.390000343322754,13.430000305175781,700
2024-08-23,13.260000228881836,13.859999656677246,13.220000267028809,13.220000267028809,4400
2024-08-26,13.260000228881836,13.350000381469727,13.220000267028809,13.300000190734863,5400
2024-08-27,13.079999923706055,13.270000457763672,13.079999923706055,13.270000457763672,800
2024-08-28,13.100000381469727,13.15999984741211,13.0,13.109999656677246,4400
2024-08-29,13.0,13.300000190734863,13.0,13.119999885559082,4800
2024-08-30,13.0,13.130000114440918,12.930000305175781,13.100000381469727,3500
2024-09-02,12.899999618530273,13.050000190734863,12.779999732971191,12.779999732971191,1100
2024-09-03,13.100000381469727,13.100000381469727,12.949999809265137,12.949999809265137,2800
2024-09-04,13.0,13.199999809265137,13.0,13.010000228881836,21800
2024-09-05,13.0,13.100000381469727,13.0,13.100000381469727,10300
2024-09-06,13.0,13.050000190734863,13.0,13.050000190734863,400
2024-09-09,13.0,13.0,13.0,13.0,100
2024-09-10,12.699999809265137,12.970000267028809,12.5,12.970000267028809,18800
2024-09-11,12.850000381469727,12.960000038146973,12.710000038146973,12.710000038146973,600
2024-09-12,12.720000267028809,12.800000190734863,12.720000267028809,12.800000190734863,500
2024-09-13,13.220000267028809,13.449999809265137,12.720000267028809,12.979999542236328,8900
2024-09-16,13.170000076293945,13.170000076293945,13.069999694824219,13.079999923706055,1200
2024-09-17,13.289999961853027,13.890000343322754,13.069999694824219,13.09000015258789,65000
2024-09-18,13.449999809265137,13.65999984741211,13.220000267028809,13.289999961853027,25600
2024-09-19,13.380000114440918,13.65999984741211,13.380000114440918,13.470000267028809,1700
2024-09-20,13.380000114440918,13.479999542236328,13.380000114440918,13.479999542236328,200
2024-09-23,12.829999923706055,13.899999618530273,12.829999923706055,13.479999542236328,12300
2024-09-24,12.779999732971191,13.010000228881836,12.699999809265137,13.010000228881836,10400
2024-09-25,12.800000190734863,12.800000190734863,12.779999732971191,12.779999732971191,600
2024-09-26,12.300000190734863,12.670000076293945,12.300000190734863,12.600000381469727,10900
2024-09-27,12.40999984741211,12.5,12.279999732971191,12.300000190734863,6000
2024-09-30,12.279999732971191,12.300000190734863,12.15999984741211,12.279999732971191,12900
2024-10-01,11.880000114440918,12.300000190734863,11.880000114440918,12.199999809265137,27900
2024-10-02,11.729999542236328,12.5,11.729999542236328,12.039999961853027,52900
2024-10-03,11.289999961853027,11.649999618530273,11.0600004196167,11.619999885559082,13000
2024-10-04,11.319999694824219,11.319999694824219,11.199999809265137,11.319999694824219,600
2024-10-07,10.989999771118164,11.569999694824219,10.899999618530273,11.569999694824219,10700
2024-10-08,10.399999618530273,10.789999961853027,10.399999618530273,10.600000381469727,16800
2024-10-09,10.390000343322754,10.699999809265137,10.149999618530273,10.279999732971191,4300
2024-10-10,10.289999961853027,10.430000305175781,10.069999694824219,10.430000305175781,6000
2024-10-11,10.100000381469727,10.369999885559082,9.880000114440918,10.020000457763672,7500
2024-10-14,10.09000015258789,10.15999984741211,9.970000267028809,10.0,2100
2024-10-15,10.0,10.09000015258789,10.0,10.09000015258789,800
2024-10-17,9.9399995803833,10.050000190734863,9.930000305175781,9.930000305175781,700
2024-10-18,9.949999809265137,10.0,9.949999809265137,9.960000038146973,500
2024-10-21,9.899999618530273,10.15999984741211,9.770000457763672,10.15999984741211,4300
2024-10-22,9.789999961853027,9.800000190734863,9.779999732971191,9.789999961853027,1400
2024-10-23,9.850000381469727,9.850000381469727,9.760000228881836,9.760000228881836,500
2024-10-24,9.899999618530273,9.90999984741211,9.899999618530273,9.90999984741211,700
2024-10-25,9.699999809265137,10.149999618530273,9.699999809265137,9.729999542236328,28100
2024-10-28,9.399999618530273,9.949999809265137,9.399999618530273,9.949999809265137,43400
2024-10-29,9.489999771118164,9.75,8.899999618530273,9.420000076293945,61800
2024-10-30,9.25,9.970000267028809,9.25,9.59000015258789,15700
2024-10-31,10.0,10.119999885559082,9.0,9.399999618530273,174900
2024-11-01,10.079999923706055,10.779999732971191,9.899999618530273,9.989999771118164,22300
2024-11-04,10.5,10.550000190734863,9.739999771118164,10.149999618530273,22900
2024-11-05,10.699999809265137,10.699999809265137,10.0,10.329999923706055,32200
2024-11-06,10.1899995803833,10.75,10.1899995803833,10.75,7500
2024-11-07,10.279999732971191,10.300000190734863,9.859999656677246,10.199999809265137,11500
2024-11-08,10.010000228881836,10.5,9.8100004196167,10.289999961853027,24700
2024-11-11,10.100000381469727,10.180000305175781,9.899999618530273,9.90999984741211,2300
2024-11-12,9.899999618530273,10.0,9.829999923706055,10.0,2700
2024-11-13,9.899999618530273,9.899999618530273,9.640000343322754,9.739999771118164,8300
2024-11-14,9.5,10.149999618530273,9.5,10.0,34700
2024-11-18,9.539999961853027,9.619999885559082,9.300000190734863,9.300000190734863,3400
2024-11-19,9.5,9.529999732971191,9.420000076293945,9.529999732971191,5800
2024-11-21,9.25,9.5,9.25,9.5,4100
2024-11-22,8.420000076293945,9.539999961853027,8.399999618530273,9.199999809265137,136800
2024-11-25,8.300000190734863,8.5,8.109999656677246,8.420000076293945,26100
2024-11-26,8.260000228881836,8.359999656677246,8.119999885559082,8.300000190734863,11300
2024-11-27,7.849999904632568,8.289999961853027,7.46999979019165,8.289999961853027,27000
2024-11-28,7.590000152587891,7.849999904632568,7.590000152587891,7.699999809265137,4400
2024-11-29,7.820000171661377,7.820000171661377,7.400000095367432,7.579999923706055,7600
2024-12-02,7.840000152587891,7.840000152587891,7.610000133514404,7.610000133514404,600
2024-12-03,7.849999904632568,7.889999866485596,7.599999904632568,7.889999866485596,1400
2024-12-04,7.75,7.800000190734863,7.75,7.800000190734863,300
2024-12-05,7.590000152587891,7.75,7.429999828338623,7.75,4800
2024-12-06,7.610000133514404,7.610000133514404,7.159999847412109,7.440000057220459,7100
2024-12-09,7.199999809265137,7.409999847412109,7.199999809265137,7.409999847412109,19500
2024-12-10,7.300000190734863,7.380000114440918,7.199999809265137,7.199999809265137,900
2024-12-11,7.260000228881836,7.5,7.260000228881836,7.300000190734863,5500
2024-12-12,6.96999979019165,7.260000228881836,6.599999904632568,7.260000228881836,15400
2024-12-13,6.699999809265137,7.0,6.619999885559082,7.0,2200
2024-12-16,6.460000038146973,6.699999809265137,6.210000038146973,6.610000133514404,8300
2024-12-17,7.179999828338623,7.199999809265137,6.0,6.21999979019165,45500
2024-12-18,7.130000114440918,7.190000057220459,6.21999979019165,6.900000095367432,49000
2024-12-19,7.389999866485596,7.610000133514404,6.800000190734863,7.21999979019165,106300
2024-12-20,7.800000190734863,7.800000190734863,7.400000095367432,7.460000038146973,107600
2024-12-23,8.100000381469727,8.149999618530273,7.800000190734863,7.800000190734863,82100
2024-12-26,8.380000114440918,8.800000190734863,8.0,8.260000228881836,272200
2024-12-27,8.399999618530273,9.0,8.399999618530273,8.539999961853027,405500
2024-12-30,7.800000190734863,8.760000228881836,7.800000190734863,8.600000381469727,158000
2025-01-02,6.730000019073486,7.809999942779541,6.730000019073486,7.809999942779541,21300
2025-01-03,6.210000038146973,6.71999979019165,6.210000038146973,6.710000038146973,26100
2025-01-06,7.400000095367432,7.400000095367432,5.980000019073486,6.230000019073486,132400
2025-01-07,7.989999771118164,7.989999771118164,7.010000228881836,7.349999904632568,56500
2025-01-08,7.349999904632568,8.25,7.349999904632568,7.800000190734863,31800
2025-01-09,7.059999942779541,7.360000133514404,7.059999942779541,7.360000133514404,5800
2025-01-10,6.860000133514404,7.059999942779541,6.860000133514404,7.059999942779541,7700
2025-01-13,6.860000133514404,6.860000133514404,6.820000171661377,6.860000133514404,4200
2025-01-14,6.730000019073486,6.860000133514404,6.710000038146973,6.860000133514404,1200
2025-01-15,6.809999942779541,7.0,6.679999828338623,6.730000019073486,6300
2025-01-16,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,200
2025-01-17,6.800000190734863,6.800000190734863,6.679999828338623,6.710000038146973,1000
2025-01-20,6.800000190734863,6.800000190734863,6.599999904632568,6.599999904632568,1500
2025-01-21,6.690000057220459,6.699999809265137,6.610000133514404,6.699999809265137,1600
2025-01-22,6.670000076293945,6.670000076293945,6.5,6.559999942779541,5000
2025-01-23,6.599999904632568,6.670000076293945,6.599999904632568,6.670000076293945,400
2025-01-24,6.53000020980835,6.599999904632568,6.5,6.599999904632568,1000
2025-01-27,6.409999847412109,6.690000057220459,6.409999847412109,6.53000020980835,10000
2025-01-28,6.579999923706055,6.579999923706055,6.349999904632568,6.369999885559082,3800
2025-01-29,6.559999942779541,6.570000171661377,6.440000057220459,6.440000057220459,600
2025-01-30,6.309999942779541,6.690000057220459,6.309999942779541,6.579999923706055,8400
2025-01-31,6.349999904632568,6.46999979019165,6.320000171661377,6.46999979019165,1000
2025-02-03,6.349999904632568,6.349999904632568,6.210000038146973,6.309999942779541,6300
2025-02-04,6.349999904632568,6.349999904632568,6.230000019073486,6.230000019073486,1200
2025-02-05,6.28000020980835,6.349999904632568,6.269999980926514,6.269999980926514,700
2025-02-06,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,600
2025-02-07,6.349999904632568,6.349999904632568,6.239999771118164,6.25,400
2025-02-10,6.260000228881836,6.349999904632568,6.260000228881836,6.269999980926514,300
2025-02-11,5.989999771118164,6.429999828338623,5.929999828338623,6.429999828338623,33400
2025-02-12,5.989999771118164,5.989999771118164,5.880000114440918,5.929999828338623,4700
2025-02-14,5.820000171661377,6.070000171661377,5.820000171661377,5.869999885559082,10100
2025-02-17,5.980000019073486,5.980000019073486,5.860000133514404,5.860000133514404,500
2025-02-18,6.050000190734863,6.079999923706055,5.980000019073486,5.980000019073486,1300
2025-02-19,6.03000020980835,6.050000190734863,5.869999885559082,6.050000190734863,300
2025-02-20,6.130000114440918,6.130000114440918,5.699999809265137,6.0,14000
2025-02-21,5.53000020980835,6.170000076293945,5.53000020980835,5.980000019073486,16900
2025-02-24,5.78000020980835,5.78000020980835,5.5,5.579999923706055,2500
2025-02-25,5.559999942779541,5.679999828338623,5.559999942779541,5.679999828338623,400
2025-02-26,6.090000152587891,6.25,5.690000057220459,5.75,187000
2025-02-27,6.5,6.789999961853027,6.099999904632568,6.179999828338623,77700
2025-02-28,6.900000095367432,6.900000095367432,6.300000190734863,6.690000057220459,54600
2025-03-05,6.800000190734863,6.929999828338623,6.800000190734863,6.800000190734863,39700
2025-03-06,6.829999923706055,6.949999809265137,6.610000133514404,6.659999847412109,33300
2025-03-07,6.75,7.170000076293945,6.75,6.849999904632568,49700
2025-03-10,6.75,6.769999980926514,6.75,6.760000228881836,2500
2025-03-11,6.699999809265137,6.699999809265137,6.599999904632568,6.690000057220459,32800
2025-03-12,6.710000038146973,6.730000019073486,6.699999809265137,6.699999809265137,2200
2025-03-13,6.739999771118164,6.739999771118164,6.670000076293945,6.679999828338623,400
2025-03-14,6.789999961853027,6.789999961853027,6.559999942779541,6.739999771118164,500
2025-03-17,6.300000190734863,7.150000095367432,6.300000190734863,6.789999961853027,17700
2025-03-18,6.929999828338623,7.0,6.860000133514404,6.880000114440918,11100
2025-03-19,6.949999809265137,6.960000038146973,6.860000133514404,6.880000114440918,3700
2025-03-20,6.949999809265137,6.980000019073486,6.889999866485596,6.889999866485596,1200
2025-03-21,6.889999866485596,7.199999809265137,6.889999866485596,7.010000228881836,8200
2025-03-24,6.869999885559082,6.960000038146973,6.849999904632568,6.849999904632568,3200
2025-03-25,6.889999866485596,7.199999809265137,6.889999866485596,6.920000076293945,15100
2025-03-26,6.889999866485596,6.949999809265137,6.869999885559082,6.900000095367432,1000
2025-03-27,6.960000038146973,6.960000038146973,6.880000114440918,6.960000038146973,3400
2025-03-28,6.920000076293945,6.960000038146973,6.920000076293945,6.960000038146973,14000
2025-03-31,7.139999866485596,7.139999866485596,6.889999866485596,6.940000057220459,11700
2025-04-01,7.0,7.119999885559082,7.0,7.119999885559082,500
2025-04-02,6.980000019073486,7.0,6.980000019073486,7.0,400
2025-04-03,6.980000019073486,7.110000133514404,6.900000095367432,6.900000095367432,69700
2025-04-04,6.920000076293945,6.929999828338623,6.900000095367432,6.900000095367432,2400
2025-04-07,6.730000019073486,6.769999980926514,6.619999885559082,6.699999809265137,9800
2025-04-08,6.789999961853027,6.949999809265137,6.639999866485596,6.730000019073486,2300
2025-04-09,6.699999809265137,6.71999979019165,6.619999885559082,6.619999885559082,2400
2025-04-10,6.769999980926514,6.800000190734863,6.619999885559082,6.800000190734863,400
2025-04-11,6.800000190734863,6.840000152587891,6.630000114440918,6.840000152587891,2900
1 Price Close High Low Open Volume
2 Ticker VSTE3.SA VSTE3.SA VSTE3.SA VSTE3.SA VSTE3.SA
3 Date
4 2024-04-11 15.950662612915039 16.349428797944483 15.950662612915039 15.950662612915039 1300
5 2024-04-12 15.950662612915039 16.379336974871876 15.761248912709448 15.761248912709448 1200
6 2024-04-15 15.113252639770508 15.950662577190375 15.09331480593048 15.950662577190375 3700
7 2024-04-16 14.893930435180664 15.053437856056593 14.85405381764507 14.85405381764507 4400
8 2024-04-17 14.903900146484375 14.903900146484375 14.335658096747231 14.614794425475388 8000
9 2024-04-18 14.95374584197998 15.25282094896629 14.664640127064375 14.804208763853604 5000
10 2024-04-19 13.966798782348633 15.422296742511591 13.966798782348633 14.963715167371658 2200
11 2024-04-22 15.063406944274902 15.063406944274902 14.245935774322891 14.245935774322891 1400
12 2024-04-23 14.95374584197998 15.232882164824877 14.854053822740024 15.023529685007816 2400
13 2024-04-24 15.242852210998535 15.242852210998535 14.953746483676793 14.953746483676793 600
14 2024-04-25 14.95374584197998 15.242851556895584 14.654670734993669 15.242851556895584 6600
15 2024-04-26 15.342543601989746 15.352512043343696 14.664640151776226 14.664640151776226 2400
16 2024-04-29 14.710000038146973 15.199999809265137 14.699999809265137 14.739999771118164 2200
17 2024-04-30 14.449999809265137 15.180000305175781 14.449999809265137 14.8100004196167 8800
18 2024-05-02 14.369999885559082 15.0 14.350000381469727 14.350000381469727 5700
19 2024-05-03 13.949999809265137 14.720000267028809 13.949999809265137 14.399999618530273 8000
20 2024-05-06 13.84000015258789 14.09000015258789 13.819999694824219 13.949999809265137 2500
21 2024-05-07 13.399999618530273 13.779999732971191 13.09000015258789 13.680000305175781 8600
22 2024-05-08 13.539999961853027 14.09000015258789 13.539999961853027 13.770000457763672 900
23 2024-05-09 13.34000015258789 14.010000228881836 13.34000015258789 13.539999961853027 7100
24 2024-05-10 13.720000267028809 14.15999984741211 13.329999923706055 13.350000381469727 1600
25 2024-05-13 13.720000267028809 14.3100004196167 13.720000267028809 13.720000267028809 1200
26 2024-05-14 13.800000190734863 14.489999771118164 13.800000190734863 14.119999885559082 300
27 2024-05-15 13.180000305175781 13.529999732971191 13.180000305175781 13.399999618530273 1300
28 2024-05-16 13.270000457763672 13.5 13.1899995803833 13.1899995803833 1900
29 2024-05-17 13.079999923706055 13.239999771118164 12.979999542236328 13.15999984741211 5000
30 2024-05-20 13.039999961853027 13.300000190734863 13.010000228881836 13.010000228881836 400
31 2024-05-21 13.100000381469727 13.130000114440918 13.050000190734863 13.0600004196167 1000
32 2024-05-22 12.800000190734863 13.079999923706055 12.800000190734863 13.039999961853027 2000
33 2024-05-27 13.350000381469727 13.380000114440918 12.710000038146973 12.899999618530273 6200
34 2024-05-28 13.899999618530273 13.989999771118164 13.25 13.489999771118164 14200
35 2024-05-29 15.0600004196167 15.279999732971191 14.079999923706055 14.079999923706055 43200
36 2024-05-31 16.0 16.0 14.770000457763672 15.25 28000
37 2024-06-03 16.5 16.5 14.5 15.989999771118164 62200
38 2024-06-04 16.899999618530273 16.899999618530273 15.630000114440918 16.420000076293945 36600
39 2024-06-05 15.260000228881836 16.790000915527344 15.260000228881836 16.790000915527344 39200
40 2024-06-06 16.3799991607666 16.3799991607666 14.710000038146973 15.010000228881836 31500
41 2024-06-07 16.450000762939453 16.68000030517578 15.90999984741211 15.90999984741211 5300
42 2024-06-10 16.700000762939453 16.700000762939453 16.18000030517578 16.34000015258789 4000
43 2024-06-11 17.0 17.0 16.350000381469727 16.360000610351562 16100
44 2024-06-12 17.0 17.200000762939453 16.5 17.0 5900
45 2024-06-13 16.899999618530273 16.899999618530273 16.610000610351562 16.700000762939453 18400
46 2024-06-14 17.299999237060547 17.299999237060547 16.549999237060547 16.829999923706055 12300
47 2024-06-17 17.0 17.09000015258789 16.809999465942383 17.049999237060547 16600
48 2024-06-18 17.5 17.5 16.809999465942383 16.81999969482422 6900
49 2024-06-19 17.0 17.399999618530273 16.899999618530273 17.100000381469727 38800
50 2024-06-20 17.049999237060547 17.09000015258789 16.670000076293945 16.920000076293945 27100
51 2024-06-21 17.049999237060547 17.18000030517578 16.940000534057617 16.940000534057617 9200
52 2024-06-24 17.09000015258789 17.09000015258789 16.5 16.959999084472656 25100
53 2024-06-25 17.200000762939453 17.260000228881836 16.950000762939453 17.049999237060547 94800
54 2024-06-26 17.09000015258789 17.25 16.959999084472656 17.09000015258789 33000
55 2024-06-27 17.100000381469727 17.229999542236328 16.989999771118164 17.0 18300
56 2024-06-28 17.100000381469727 17.520000457763672 17.0 17.100000381469727 134900
57 2024-07-01 16.299999237060547 17.079999923706055 16.299999237060547 17.079999923706055 14400
58 2024-07-02 15.699999809265137 16.399999618530273 15.699999809265137 16.399999618530273 5100
59 2024-07-03 15.09000015258789 15.760000228881836 15.09000015258789 15.699999809265137 6000
60 2024-07-04 15.0 15.390000343322754 15.0 15.380000114440918 6500
61 2024-07-05 14.600000381469727 15.380000114440918 14.600000381469727 14.899999618530273 5500
62 2024-07-08 14.40999984741211 14.920000076293945 14.40999984741211 14.600000381469727 6100
63 2024-07-09 14.4399995803833 14.890000343322754 14.4399995803833 14.710000038146973 3700
64 2024-07-10 14.300000190734863 14.800000190734863 14.300000190734863 14.470000267028809 5800
65 2024-07-11 14.100000381469727 14.569999694824219 14.100000381469727 14.420000076293945 10000
66 2024-07-12 14.170000076293945 14.470000267028809 14.170000076293945 14.350000381469727 1900
67 2024-07-15 14.15999984741211 14.260000228881836 14.109999656677246 14.199999809265137 3900
68 2024-07-16 14.199999809265137 14.300000190734863 14.130000114440918 14.130000114440918 3400
69 2024-07-17 13.949999809265137 14.199999809265137 13.949999809265137 14.149999618530273 9900
70 2024-07-18 13.800000190734863 13.9399995803833 13.800000190734863 13.90999984741211 3400
71 2024-07-19 13.800000190734863 13.800000190734863 13.800000190734863 13.800000190734863 500
72 2024-07-22 13.979999542236328 14.359999656677246 13.890000343322754 13.890000343322754 2900
73 2024-07-23 13.930000305175781 14.1899995803833 13.75 14.1899995803833 3500
74 2024-07-24 13.710000038146973 14.199999809265137 13.710000038146973 14.109999656677246 1700
75 2024-07-25 13.710000038146973 13.84000015258789 13.710000038146973 13.710000038146973 500
76 2024-07-26 13.770000457763672 14.0 13.770000457763672 13.829999923706055 3000
77 2024-07-29 13.829999923706055 14.079999923706055 13.829999923706055 13.880000114440918 5600
78 2024-07-30 13.960000038146973 14.100000381469727 13.949999809265137 13.970000267028809 11800
79 2024-07-31 13.680000305175781 14.6899995803833 13.680000305175781 14.050000190734863 13800
80 2024-08-01 13.75 13.850000381469727 13.710000038146973 13.710000038146973 4600
81 2024-08-02 13.760000228881836 13.949999809265137 13.729999542236328 13.949999809265137 300
82 2024-08-05 13.760000228881836 13.760000228881836 13.760000228881836 13.760000228881836 100
83 2024-08-06 13.670000076293945 14.029999732971191 13.630000114440918 13.850000381469727 3500
84 2024-08-07 13.670000076293945 13.800000190734863 13.670000076293945 13.720000267028809 2900
85 2024-08-08 14.0 14.0 13.75 13.75 300
86 2024-08-09 13.819999694824219 15.199999809265137 13.670000076293945 13.979999542236328 12700
87 2024-08-12 13.930000305175781 14.300000190734863 13.789999961853027 13.800000190734863 2800
88 2024-08-13 13.449999809265137 14.170000076293945 13.420000076293945 13.890000343322754 4100
89 2024-08-14 13.09000015258789 13.600000381469727 13.09000015258789 13.600000381469727 2900
90 2024-08-15 13.25 13.4399995803833 13.079999923706055 13.079999923706055 2000
91 2024-08-16 13.25 13.399999618530273 13.180000305175781 13.319999694824219 4200
92 2024-08-19 13.5 13.59000015258789 13.300000190734863 13.420000076293945 42400
93 2024-08-20 13.5 13.5 13.5 13.5 500
94 2024-08-21 13.449999809265137 13.779999732971191 13.449999809265137 13.5 18500
95 2024-08-22 13.390000343322754 13.430000305175781 13.390000343322754 13.430000305175781 700
96 2024-08-23 13.260000228881836 13.859999656677246 13.220000267028809 13.220000267028809 4400
97 2024-08-26 13.260000228881836 13.350000381469727 13.220000267028809 13.300000190734863 5400
98 2024-08-27 13.079999923706055 13.270000457763672 13.079999923706055 13.270000457763672 800
99 2024-08-28 13.100000381469727 13.15999984741211 13.0 13.109999656677246 4400
100 2024-08-29 13.0 13.300000190734863 13.0 13.119999885559082 4800
101 2024-08-30 13.0 13.130000114440918 12.930000305175781 13.100000381469727 3500
102 2024-09-02 12.899999618530273 13.050000190734863 12.779999732971191 12.779999732971191 1100
103 2024-09-03 13.100000381469727 13.100000381469727 12.949999809265137 12.949999809265137 2800
104 2024-09-04 13.0 13.199999809265137 13.0 13.010000228881836 21800
105 2024-09-05 13.0 13.100000381469727 13.0 13.100000381469727 10300
106 2024-09-06 13.0 13.050000190734863 13.0 13.050000190734863 400
107 2024-09-09 13.0 13.0 13.0 13.0 100
108 2024-09-10 12.699999809265137 12.970000267028809 12.5 12.970000267028809 18800
109 2024-09-11 12.850000381469727 12.960000038146973 12.710000038146973 12.710000038146973 600
110 2024-09-12 12.720000267028809 12.800000190734863 12.720000267028809 12.800000190734863 500
111 2024-09-13 13.220000267028809 13.449999809265137 12.720000267028809 12.979999542236328 8900
112 2024-09-16 13.170000076293945 13.170000076293945 13.069999694824219 13.079999923706055 1200
113 2024-09-17 13.289999961853027 13.890000343322754 13.069999694824219 13.09000015258789 65000
114 2024-09-18 13.449999809265137 13.65999984741211 13.220000267028809 13.289999961853027 25600
115 2024-09-19 13.380000114440918 13.65999984741211 13.380000114440918 13.470000267028809 1700
116 2024-09-20 13.380000114440918 13.479999542236328 13.380000114440918 13.479999542236328 200
117 2024-09-23 12.829999923706055 13.899999618530273 12.829999923706055 13.479999542236328 12300
118 2024-09-24 12.779999732971191 13.010000228881836 12.699999809265137 13.010000228881836 10400
119 2024-09-25 12.800000190734863 12.800000190734863 12.779999732971191 12.779999732971191 600
120 2024-09-26 12.300000190734863 12.670000076293945 12.300000190734863 12.600000381469727 10900
121 2024-09-27 12.40999984741211 12.5 12.279999732971191 12.300000190734863 6000
122 2024-09-30 12.279999732971191 12.300000190734863 12.15999984741211 12.279999732971191 12900
123 2024-10-01 11.880000114440918 12.300000190734863 11.880000114440918 12.199999809265137 27900
124 2024-10-02 11.729999542236328 12.5 11.729999542236328 12.039999961853027 52900
125 2024-10-03 11.289999961853027 11.649999618530273 11.0600004196167 11.619999885559082 13000
126 2024-10-04 11.319999694824219 11.319999694824219 11.199999809265137 11.319999694824219 600
127 2024-10-07 10.989999771118164 11.569999694824219 10.899999618530273 11.569999694824219 10700
128 2024-10-08 10.399999618530273 10.789999961853027 10.399999618530273 10.600000381469727 16800
129 2024-10-09 10.390000343322754 10.699999809265137 10.149999618530273 10.279999732971191 4300
130 2024-10-10 10.289999961853027 10.430000305175781 10.069999694824219 10.430000305175781 6000
131 2024-10-11 10.100000381469727 10.369999885559082 9.880000114440918 10.020000457763672 7500
132 2024-10-14 10.09000015258789 10.15999984741211 9.970000267028809 10.0 2100
133 2024-10-15 10.0 10.09000015258789 10.0 10.09000015258789 800
134 2024-10-17 9.9399995803833 10.050000190734863 9.930000305175781 9.930000305175781 700
135 2024-10-18 9.949999809265137 10.0 9.949999809265137 9.960000038146973 500
136 2024-10-21 9.899999618530273 10.15999984741211 9.770000457763672 10.15999984741211 4300
137 2024-10-22 9.789999961853027 9.800000190734863 9.779999732971191 9.789999961853027 1400
138 2024-10-23 9.850000381469727 9.850000381469727 9.760000228881836 9.760000228881836 500
139 2024-10-24 9.899999618530273 9.90999984741211 9.899999618530273 9.90999984741211 700
140 2024-10-25 9.699999809265137 10.149999618530273 9.699999809265137 9.729999542236328 28100
141 2024-10-28 9.399999618530273 9.949999809265137 9.399999618530273 9.949999809265137 43400
142 2024-10-29 9.489999771118164 9.75 8.899999618530273 9.420000076293945 61800
143 2024-10-30 9.25 9.970000267028809 9.25 9.59000015258789 15700
144 2024-10-31 10.0 10.119999885559082 9.0 9.399999618530273 174900
145 2024-11-01 10.079999923706055 10.779999732971191 9.899999618530273 9.989999771118164 22300
146 2024-11-04 10.5 10.550000190734863 9.739999771118164 10.149999618530273 22900
147 2024-11-05 10.699999809265137 10.699999809265137 10.0 10.329999923706055 32200
148 2024-11-06 10.1899995803833 10.75 10.1899995803833 10.75 7500
149 2024-11-07 10.279999732971191 10.300000190734863 9.859999656677246 10.199999809265137 11500
150 2024-11-08 10.010000228881836 10.5 9.8100004196167 10.289999961853027 24700
151 2024-11-11 10.100000381469727 10.180000305175781 9.899999618530273 9.90999984741211 2300
152 2024-11-12 9.899999618530273 10.0 9.829999923706055 10.0 2700
153 2024-11-13 9.899999618530273 9.899999618530273 9.640000343322754 9.739999771118164 8300
154 2024-11-14 9.5 10.149999618530273 9.5 10.0 34700
155 2024-11-18 9.539999961853027 9.619999885559082 9.300000190734863 9.300000190734863 3400
156 2024-11-19 9.5 9.529999732971191 9.420000076293945 9.529999732971191 5800
157 2024-11-21 9.25 9.5 9.25 9.5 4100
158 2024-11-22 8.420000076293945 9.539999961853027 8.399999618530273 9.199999809265137 136800
159 2024-11-25 8.300000190734863 8.5 8.109999656677246 8.420000076293945 26100
160 2024-11-26 8.260000228881836 8.359999656677246 8.119999885559082 8.300000190734863 11300
161 2024-11-27 7.849999904632568 8.289999961853027 7.46999979019165 8.289999961853027 27000
162 2024-11-28 7.590000152587891 7.849999904632568 7.590000152587891 7.699999809265137 4400
163 2024-11-29 7.820000171661377 7.820000171661377 7.400000095367432 7.579999923706055 7600
164 2024-12-02 7.840000152587891 7.840000152587891 7.610000133514404 7.610000133514404 600
165 2024-12-03 7.849999904632568 7.889999866485596 7.599999904632568 7.889999866485596 1400
166 2024-12-04 7.75 7.800000190734863 7.75 7.800000190734863 300
167 2024-12-05 7.590000152587891 7.75 7.429999828338623 7.75 4800
168 2024-12-06 7.610000133514404 7.610000133514404 7.159999847412109 7.440000057220459 7100
169 2024-12-09 7.199999809265137 7.409999847412109 7.199999809265137 7.409999847412109 19500
170 2024-12-10 7.300000190734863 7.380000114440918 7.199999809265137 7.199999809265137 900
171 2024-12-11 7.260000228881836 7.5 7.260000228881836 7.300000190734863 5500
172 2024-12-12 6.96999979019165 7.260000228881836 6.599999904632568 7.260000228881836 15400
173 2024-12-13 6.699999809265137 7.0 6.619999885559082 7.0 2200
174 2024-12-16 6.460000038146973 6.699999809265137 6.210000038146973 6.610000133514404 8300
175 2024-12-17 7.179999828338623 7.199999809265137 6.0 6.21999979019165 45500
176 2024-12-18 7.130000114440918 7.190000057220459 6.21999979019165 6.900000095367432 49000
177 2024-12-19 7.389999866485596 7.610000133514404 6.800000190734863 7.21999979019165 106300
178 2024-12-20 7.800000190734863 7.800000190734863 7.400000095367432 7.460000038146973 107600
179 2024-12-23 8.100000381469727 8.149999618530273 7.800000190734863 7.800000190734863 82100
180 2024-12-26 8.380000114440918 8.800000190734863 8.0 8.260000228881836 272200
181 2024-12-27 8.399999618530273 9.0 8.399999618530273 8.539999961853027 405500
182 2024-12-30 7.800000190734863 8.760000228881836 7.800000190734863 8.600000381469727 158000
183 2025-01-02 6.730000019073486 7.809999942779541 6.730000019073486 7.809999942779541 21300
184 2025-01-03 6.210000038146973 6.71999979019165 6.210000038146973 6.710000038146973 26100
185 2025-01-06 7.400000095367432 7.400000095367432 5.980000019073486 6.230000019073486 132400
186 2025-01-07 7.989999771118164 7.989999771118164 7.010000228881836 7.349999904632568 56500
187 2025-01-08 7.349999904632568 8.25 7.349999904632568 7.800000190734863 31800
188 2025-01-09 7.059999942779541 7.360000133514404 7.059999942779541 7.360000133514404 5800
189 2025-01-10 6.860000133514404 7.059999942779541 6.860000133514404 7.059999942779541 7700
190 2025-01-13 6.860000133514404 6.860000133514404 6.820000171661377 6.860000133514404 4200
191 2025-01-14 6.730000019073486 6.860000133514404 6.710000038146973 6.860000133514404 1200
192 2025-01-15 6.809999942779541 7.0 6.679999828338623 6.730000019073486 6300
193 2025-01-16 6.800000190734863 6.800000190734863 6.800000190734863 6.800000190734863 200
194 2025-01-17 6.800000190734863 6.800000190734863 6.679999828338623 6.710000038146973 1000
195 2025-01-20 6.800000190734863 6.800000190734863 6.599999904632568 6.599999904632568 1500
196 2025-01-21 6.690000057220459 6.699999809265137 6.610000133514404 6.699999809265137 1600
197 2025-01-22 6.670000076293945 6.670000076293945 6.5 6.559999942779541 5000
198 2025-01-23 6.599999904632568 6.670000076293945 6.599999904632568 6.670000076293945 400
199 2025-01-24 6.53000020980835 6.599999904632568 6.5 6.599999904632568 1000
200 2025-01-27 6.409999847412109 6.690000057220459 6.409999847412109 6.53000020980835 10000
201 2025-01-28 6.579999923706055 6.579999923706055 6.349999904632568 6.369999885559082 3800
202 2025-01-29 6.559999942779541 6.570000171661377 6.440000057220459 6.440000057220459 600
203 2025-01-30 6.309999942779541 6.690000057220459 6.309999942779541 6.579999923706055 8400
204 2025-01-31 6.349999904632568 6.46999979019165 6.320000171661377 6.46999979019165 1000
205 2025-02-03 6.349999904632568 6.349999904632568 6.210000038146973 6.309999942779541 6300
206 2025-02-04 6.349999904632568 6.349999904632568 6.230000019073486 6.230000019073486 1200
207 2025-02-05 6.28000020980835 6.349999904632568 6.269999980926514 6.269999980926514 700
208 2025-02-06 6.28000020980835 6.28000020980835 6.28000020980835 6.28000020980835 600
209 2025-02-07 6.349999904632568 6.349999904632568 6.239999771118164 6.25 400
210 2025-02-10 6.260000228881836 6.349999904632568 6.260000228881836 6.269999980926514 300
211 2025-02-11 5.989999771118164 6.429999828338623 5.929999828338623 6.429999828338623 33400
212 2025-02-12 5.989999771118164 5.989999771118164 5.880000114440918 5.929999828338623 4700
213 2025-02-14 5.820000171661377 6.070000171661377 5.820000171661377 5.869999885559082 10100
214 2025-02-17 5.980000019073486 5.980000019073486 5.860000133514404 5.860000133514404 500
215 2025-02-18 6.050000190734863 6.079999923706055 5.980000019073486 5.980000019073486 1300
216 2025-02-19 6.03000020980835 6.050000190734863 5.869999885559082 6.050000190734863 300
217 2025-02-20 6.130000114440918 6.130000114440918 5.699999809265137 6.0 14000
218 2025-02-21 5.53000020980835 6.170000076293945 5.53000020980835 5.980000019073486 16900
219 2025-02-24 5.78000020980835 5.78000020980835 5.5 5.579999923706055 2500
220 2025-02-25 5.559999942779541 5.679999828338623 5.559999942779541 5.679999828338623 400
221 2025-02-26 6.090000152587891 6.25 5.690000057220459 5.75 187000
222 2025-02-27 6.5 6.789999961853027 6.099999904632568 6.179999828338623 77700
223 2025-02-28 6.900000095367432 6.900000095367432 6.300000190734863 6.690000057220459 54600
224 2025-03-05 6.800000190734863 6.929999828338623 6.800000190734863 6.800000190734863 39700
225 2025-03-06 6.829999923706055 6.949999809265137 6.610000133514404 6.659999847412109 33300
226 2025-03-07 6.75 7.170000076293945 6.75 6.849999904632568 49700
227 2025-03-10 6.75 6.769999980926514 6.75 6.760000228881836 2500
228 2025-03-11 6.699999809265137 6.699999809265137 6.599999904632568 6.690000057220459 32800
229 2025-03-12 6.710000038146973 6.730000019073486 6.699999809265137 6.699999809265137 2200
230 2025-03-13 6.739999771118164 6.739999771118164 6.670000076293945 6.679999828338623 400
231 2025-03-14 6.789999961853027 6.789999961853027 6.559999942779541 6.739999771118164 500
232 2025-03-17 6.300000190734863 7.150000095367432 6.300000190734863 6.789999961853027 17700
233 2025-03-18 6.929999828338623 7.0 6.860000133514404 6.880000114440918 11100
234 2025-03-19 6.949999809265137 6.960000038146973 6.860000133514404 6.880000114440918 3700
235 2025-03-20 6.949999809265137 6.980000019073486 6.889999866485596 6.889999866485596 1200
236 2025-03-21 6.889999866485596 7.199999809265137 6.889999866485596 7.010000228881836 8200
237 2025-03-24 6.869999885559082 6.960000038146973 6.849999904632568 6.849999904632568 3200
238 2025-03-25 6.889999866485596 7.199999809265137 6.889999866485596 6.920000076293945 15100
239 2025-03-26 6.889999866485596 6.949999809265137 6.869999885559082 6.900000095367432 1000
240 2025-03-27 6.960000038146973 6.960000038146973 6.880000114440918 6.960000038146973 3400
241 2025-03-28 6.920000076293945 6.960000038146973 6.920000076293945 6.960000038146973 14000
242 2025-03-31 7.139999866485596 7.139999866485596 6.889999866485596 6.940000057220459 11700
243 2025-04-01 7.0 7.119999885559082 7.0 7.119999885559082 500
244 2025-04-02 6.980000019073486 7.0 6.980000019073486 7.0 400
245 2025-04-03 6.980000019073486 7.110000133514404 6.900000095367432 6.900000095367432 69700
246 2025-04-04 6.920000076293945 6.929999828338623 6.900000095367432 6.900000095367432 2400
247 2025-04-07 6.730000019073486 6.769999980926514 6.619999885559082 6.699999809265137 9800
248 2025-04-08 6.789999961853027 6.949999809265137 6.639999866485596 6.730000019073486 2300
249 2025-04-09 6.699999809265137 6.71999979019165 6.619999885559082 6.619999885559082 2400
250 2025-04-10 6.769999980926514 6.800000190734863 6.619999885559082 6.800000190734863 400
251 2025-04-11 6.800000190734863 6.840000152587891 6.630000114440918 6.840000152587891 2900