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/WHRL4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,WHRL4.SA,WHRL4.SA,WHRL4.SA,WHRL4.SA,WHRL4.SA
Date,,,,,
2024-04-11,4.271848678588867,4.308516873820752,4.271848678588867,4.308516873820752,11800
2024-04-12,4.207679271697998,4.207679271697998,4.198512004948647,4.198512004948647,200
2024-04-15,4.26268196105957,4.2718487915502585,4.207679666757306,4.207679666757306,14300
2024-04-16,4.26268196105957,4.281016059160325,4.26268196105957,4.26268196105957,3600
2024-04-17,4.171010971069336,4.216845992272702,4.171010971069336,4.216845992272702,4100
2024-04-18,4.26268196105957,4.26268196105957,4.216846497247994,4.216846497247994,10100
2024-04-19,4.26268196105957,4.26268196105957,4.171011470555797,4.180178301046484,1500
2024-04-22,4.26268196105957,4.26268196105957,4.171011470555797,4.171011470555797,3200
2024-04-23,4.26268196105957,4.2718487915502585,4.26268196105957,4.26268196105957,700
2024-04-24,4.26268196105957,4.2718487915502585,4.26268196105957,4.26268196105957,1800
2024-04-25,4.26268196105957,4.290182889651013,4.26268196105957,4.26268196105957,5600
2024-04-26,4.26268196105957,4.26268196105957,4.26268196105957,4.26268196105957,600
2024-04-29,4.271848678588867,4.281015945956522,4.26268184834058,4.26268184834058,8500
2024-04-30,4.26268196105957,4.281016059160325,4.26268196105957,4.26268196105957,6400
2024-05-02,4.26268196105957,4.281016059160325,4.26268196105957,4.26268196105957,10900
2024-05-03,4.290182590484619,4.290182590484619,4.262681663810892,4.262681663810892,8900
2024-05-06,4.290182590484619,4.391020341566762,4.290182590484619,4.354352147922228,8300
2024-05-07,4.308516502380371,4.308516502380371,4.262681480851669,4.299349672922363,9500
2024-05-08,4.299349784851074,4.299349784851074,4.271848421522423,4.271848421522423,2900
2024-05-09,4.26268196105957,4.281016059160325,4.26268196105957,4.281016059160325,7200
2024-05-10,4.271848678588867,4.271848678588867,4.26268184834058,4.26268184834058,2800
2024-05-13,4.308516502380371,4.308516502380371,4.308516502380371,4.308516502380371,400
2024-05-14,4.308516502380371,4.3451846944510635,4.299349672922363,4.299349672922363,3800
2024-05-15,4.363519668579102,4.409354694739849,4.354352401075328,4.354352401075328,8800
2024-05-16,4.418521881103516,4.418521881103516,4.326850956226684,4.3726864186651,3600
2024-05-17,4.409354209899902,4.455189668140088,4.400187380523461,4.400187380523461,7900
2024-05-20,4.464356899261475,4.464356899261475,4.3543523141289695,4.455190069060115,8500
2024-05-21,4.464356899261475,4.482690996783559,4.464356899261475,4.464356899261475,6300
2024-05-22,4.4460225105285645,4.491857969891273,4.4460225105285645,4.491857969891273,5400
2024-05-23,4.455190181732178,4.537693404108387,4.455190181732178,4.491858377703688,3000
2024-05-24,4.501025199890137,4.5193592978423,4.4460229060336465,4.4460229060336465,2600
2024-05-27,4.482690811157227,4.537693101445858,4.4643567143943494,4.519359004682981,15800
2024-05-28,4.455190181732178,4.482691110151122,4.455190181732178,4.473524279717933,5700
2024-05-29,4.418521881103516,4.455190076206502,4.400187783552022,4.4460228088710725,4700
2024-05-31,4.26268196105957,4.409354745865608,4.26268196105957,4.409354745865608,5600
2024-06-03,4.290182590484619,4.336018051099961,4.262681663810892,4.326850784129153,5300
2024-06-04,4.271848678588867,4.2901827762048095,4.26268184834058,4.271848678588867,4000
2024-06-05,4.26268196105957,4.3085169877517675,4.26268196105957,4.2718487915502585,22200
2024-06-06,4.326850891113281,4.326850891113281,4.262681769208399,4.271848599286513,16500
2024-06-07,4.317684173583984,4.317684173583984,4.290182808394045,4.308516906147548,500
2024-06-10,4.317684173583984,4.326851003901051,4.262681880323475,4.326851003901051,1500
2024-06-11,4.308516502380371,4.326850598415717,4.262681480851669,4.326850598415717,2200
2024-06-12,4.26268196105957,4.336018353462589,4.26268196105957,4.26268196105957,2100
2024-06-13,4.26268196105957,4.26268196105957,4.26268196105957,4.26268196105957,1700
2024-06-14,4.26268196105957,4.299350157261079,4.26268196105957,4.26268196105957,600
2024-06-17,4.235180377960205,4.281015839419082,4.235180377960205,4.262681742259403,2900
2024-06-18,4.226013660430908,4.271848685990497,4.216846393047369,4.244347758078617,4900
2024-06-19,4.152677536010742,4.226013931302159,4.125176169216763,4.216846663331034,5800
2024-06-20,4.152677536010742,4.216846663331034,4.106842070393909,4.152677536010742,3200
2024-06-21,4.125175952911377,4.143510050772875,4.0793404896979455,4.106841855049879,12800
2024-06-24,4.106841564178467,4.125175660741433,4.106841564178467,4.125175660741433,1100
2024-06-25,4.070173263549805,4.1435096478646845,4.051839167471084,4.1435096478646845,9800
2024-06-26,4.051839351654053,4.106841642390432,4.033505254741926,4.033505254741926,7300
2024-06-27,4.06100606918335,4.171011084731644,4.06100606918335,4.12517562515991,3100
2024-06-28,4.171010971069336,4.171010971069336,4.088507320936219,4.088507320936219,61700
2024-07-01,4.171010971069336,4.189345066974548,4.152676875164124,4.152676875164124,5600
2024-07-02,4.198512077331543,4.2168461740269905,4.143509787245201,4.171011150848045,1500
2024-07-03,4.198512077331543,4.198512077331543,4.13434295745715,4.143509787245201,4500
2024-07-04,4.152677536010742,4.19851256450818,4.143510268039617,4.143510268039617,3800
2024-07-05,4.198512077331543,4.198512077331543,4.143509787245201,4.171011150848045,1300
2024-07-08,4.198512077331543,4.198512077331543,4.198512077331543,4.198512077331543,1300
2024-07-09,4.198512077331543,4.198512077331543,4.13434295745715,4.152677054152598,2400
2024-07-10,4.143509864807129,4.244347617079334,4.134343034847485,4.198512155923053,27000
2024-07-11,4.198512077331543,4.198512077331543,4.1160084236423575,4.13434295745715,12200
2024-07-12,4.198512077331543,4.198512077331543,4.143509787245201,4.143509787245201,11700
2024-07-15,4.198512077331543,4.198512077331543,4.1160084236423575,4.198512077331543,15400
2024-07-16,4.152677536010742,4.189345733656451,4.152677536010742,4.189345733656451,600
2024-07-17,4.161843776702881,4.281015620712274,4.15267694715103,4.15267694715103,7400
2024-07-18,4.161843776702881,4.244347428266204,4.15267694715103,4.1893451395970995,5700
2024-07-19,4.171010971069336,4.171010971069336,4.152676875164124,4.171010971069336,3800
2024-07-22,4.152677536010742,4.161844366862471,4.152677536010742,4.161844366862471,1000
2024-07-23,4.143509864807129,4.152677131886127,4.143509864807129,4.152677131886127,5900
2024-07-24,4.106841564178467,4.180177950430331,4.106841564178467,4.180177950430331,2700
2024-07-25,3.9235007762908936,4.180178139800393,3.9235007762908936,4.15267721226977,47700
2024-07-26,4.07934045791626,4.180178213928569,4.015171334460638,4.015171334460638,2400
2024-07-29,4.106841564178467,4.161843853867365,4.079340200774347,4.079340200774347,1100
2024-07-30,4.06100606918335,4.1068415287550835,4.042671972778523,4.079340165588175,5100
2024-07-31,4.143509864807129,4.143509864807129,4.070173476652563,4.097674403650849,1500
2024-08-01,4.070173263549805,4.15267691446371,4.0610059969507795,4.15267691446371,5400
2024-08-02,4.033505439758301,4.106841830770736,4.024338172322061,4.097674563334497,3700
2024-08-05,4.06100606918335,4.06100606918335,3.9876696835640453,4.015171046730954,13400
2024-08-06,4.051839351654053,4.06100618155044,3.9785029640055476,4.0151711578298,5700
2024-08-07,4.033505439758301,4.079340465581388,4.015171342005192,4.061006367828279,5200
2024-08-08,4.024338245391846,4.106841905338538,4.024338245391846,4.106841905338538,2300
2024-08-09,4.097674369812012,4.097674369812012,4.006003885375826,4.024337982263063,3300
2024-08-12,4.07934045791626,4.106841823053933,4.070173627616615,4.070173627616615,1600
2024-08-13,4.097674369812012,4.097674369812012,4.051839346153593,4.070173443040831,3700
2024-08-14,4.088507652282715,4.097674482418569,4.070173554891645,4.079340385027499,2700
2024-08-15,4.07934045791626,4.116008653353578,4.07934045791626,4.097674555634919,13100
2024-08-16,4.088507652282715,4.106841749673784,4.04267219024536,4.079340385027499,6100
2024-08-19,4.171010971069336,4.171010971069336,4.051839129125795,4.088507320936219,14000
2024-08-20,4.125175952911377,4.1710114161248075,4.024338196113452,4.106841855049879,10600
2024-08-21,4.152677536010742,4.152677536010742,4.088507971571055,4.134343437187888,2800
2024-08-22,4.088507652282715,4.171011309102208,4.079340385027499,4.152677211711138,2800
2024-08-23,4.171010971069336,4.171010971069336,4.125175512746643,4.125175512746643,6900
2024-08-26,4.134343147277832,4.152677244815055,4.070173587337868,4.116008612621243,5900
2024-08-27,4.106841564178467,4.171011120708519,4.033505177926603,4.134342927582587,9100
2024-08-28,4.088507652282715,4.2168463340202,4.088507652282715,4.134343114320068,10700
2024-08-29,4.125175952911377,4.1710114161248075,4.106841855049879,4.116008685420941,1800
2024-08-30,4.134343147277832,4.207679537426725,4.125175879949538,4.198512270098431,2600
2024-09-02,4.143509864807129,4.235180350000336,4.116008500689491,4.198512155923053,7700
2024-09-03,4.198512077331543,4.2168461740269905,4.125175690549754,4.198512077331543,16200
2024-09-04,4.24434757232666,4.308516692725624,4.161843917963021,4.171011184945358,14400
2024-09-05,4.235180377960205,4.281015839419082,4.161843989321486,4.161843989321486,8500
2024-09-06,4.180178165435791,4.235180457953706,4.171011335242487,4.235180457953706,1400
2024-09-09,4.198512077331543,4.198512077331543,4.198512077331543,4.198512077331543,500
2024-09-10,4.152677536010742,4.235180762153888,4.125176169216763,4.235180762153888,14200
2024-09-11,4.464356899261475,4.537693289349812,4.3176841190848005,4.3176841190848005,102100
2024-09-12,4.583528518676758,4.629363978711262,4.4735239391371575,4.501024865462386,104100
2024-09-13,4.656865119934082,4.666032387211756,4.537693268040491,4.583528730190138,78100
2024-09-16,4.50568962097168,4.697421376259426,4.409823971889543,4.697421376259426,20700
2024-09-17,4.5152764320373535,4.707007730948791,4.438583912472779,4.457757042363922,35100
2024-09-18,4.48651647567749,4.60155571130266,4.457757009613801,4.457757009613801,6800
2024-09-19,4.428997039794922,4.591968869518177,4.428997039794922,4.505689557988579,17000
2024-09-20,4.448170185089111,4.476930108075272,4.419410719226419,4.467343314705396,1300
2024-09-23,4.390650749206543,4.4481701374392335,4.390650749206543,4.4481701374392335,5900
2024-09-24,4.457756996154785,4.486516462131643,4.3906508136696685,4.3906508136696685,9000
2024-09-25,4.48651647567749,4.505689605427773,4.438583879863518,4.505689605427773,3600
2024-09-26,4.381064414978027,4.486516398222327,4.381064414978027,4.486516398222327,8400
2024-09-27,4.457756996154785,4.467343332439248,4.4002376070776,4.409823943362063,14700
2024-09-30,4.457756996154785,4.6015556974094824,4.43858386646239,4.43858386646239,3300
2024-10-01,4.48651647567749,4.48651647567749,4.409823956676358,4.438583879863518,7500
2024-10-02,4.438583850860596,4.486516446361364,4.409823927861361,4.476930110110597,26100
2024-10-03,4.438583850860596,4.505689575986364,4.409823927861361,4.428997057486361,12700
2024-10-04,4.400237560272217,4.476930078226017,4.400237560272217,4.419410689760666,9700
2024-10-07,4.304371356964111,4.419410588379274,4.304371356964111,4.419410588379274,30500
2024-10-08,4.1605730056762695,4.237265519806505,4.1605730056762695,4.237265519806505,40800
2024-10-09,4.218092441558838,4.256438699081091,4.160573055275459,4.160573055275459,4500
2024-10-10,4.218092441558838,4.256438699081091,4.179746184036585,4.237265570319964,1300
2024-10-11,4.246851921081543,4.246851921081543,4.198919327571797,4.218092456400385,14600
2024-10-14,4.237265586853027,4.313958102196773,4.227678793873334,4.285198180381144,10900
2024-10-15,4.237265586853027,4.285198180381144,4.237265586853027,4.2756118445249,3200
2024-10-16,4.246851921081543,4.27561184288615,4.227678792252955,4.246851921081543,3400
2024-10-17,4.275611877441406,4.275611877441406,4.1893325684537315,4.22767882642082,4000
2024-10-18,4.189332485198975,4.3139580496770495,4.179746149459438,4.275611792472017,43500
2024-10-21,4.218092441558838,4.26602503489993,4.198919312797711,4.218092441558838,8500
2024-10-22,4.189332485198975,4.2180924066644705,4.179746149459438,4.2180924066644705,4100
2024-10-23,4.208505630493164,4.256438680751287,4.179746166037047,4.179746166037047,2300
2024-10-24,4.246851921081543,4.246851921081543,4.208505663424367,4.208505663424367,1400
2024-10-25,4.266025066375732,4.275611859388753,4.208505679667961,4.208505679667961,11100
2024-10-28,4.266025066375732,4.266025066375732,4.227678808570551,4.227678808570551,7300
2024-10-29,4.266025066375732,4.285198195278323,4.266025066375732,4.285198195278323,2600
2024-10-30,4.256438732147217,4.304371325860673,4.256438732147217,4.266025068040528,3500
2024-10-31,4.275611877441406,4.275611877441406,4.218092490490774,4.246851955404364,12600
2024-11-01,4.266025066375732,4.285198195278323,4.227678808570551,4.266025066375732,1000
2024-11-04,4.256438732147217,4.304371325860673,4.227678810220382,4.266025068040528,1700
2024-11-05,4.266025066375732,4.304371324180914,4.246851937473142,4.304371324180914,2500
2024-11-06,4.246851921081543,4.294784971714737,4.237265585228974,4.294784971714737,5300
2024-11-07,4.237265586853027,4.285198180381144,4.237265586853027,4.285198180381144,1800
2024-11-08,4.218092441558838,4.26602503489993,4.208505648616551,4.227678777377678,8900
2024-11-11,4.103053569793701,4.2180923395792,4.093466777083192,4.20850554686869,50800
2024-11-12,4.045534133911133,4.112640318251223,4.026361003688748,4.112640318251223,7300
2024-11-13,3.997601270675659,4.045533864477559,3.9113219618594086,4.045533864477559,15400
2024-11-14,4.0934672355651855,4.103054029349448,4.035947844230073,4.035947844230073,10800
2024-11-18,4.0934672355651855,4.141400290239524,4.0934672355651855,4.103054029349448,4300
2024-11-19,4.103053569793701,4.141399826388867,4.093466777083192,4.131813033678358,2600
2024-11-21,4.016774654388428,4.2276790861651685,4.016774654388428,4.103053968677017,22200
2024-11-22,4.122226715087891,4.218092356971075,4.074293665584579,4.074293665584579,7500
2024-11-25,4.131813049316406,4.227678691167153,4.122226713693051,4.131813049316406,1800
2024-11-26,4.122226715087891,4.227678692597674,4.093466793961216,4.13181305071449,37500
2024-11-27,4.112639904022217,4.12222669672956,4.112639904022217,4.12222669672956,2300
2024-11-28,4.122226715087891,4.122226715087891,4.103053586711254,4.103053586711254,1100
2024-11-29,4.122226715087891,4.122226715087891,4.112639922337853,4.122226715087891,3400
2024-12-02,4.304371356964111,4.304371356964111,3.978428163137605,4.122226859563967,29500
2024-12-03,4.400237560272217,4.44817015543161,4.275611990035559,4.400237560272217,34800
2024-12-04,4.534449577331543,4.534449577331543,4.342718277768815,4.448170263966578,32600
2024-12-05,4.524862766265869,4.591968949414645,4.409823986973803,4.582382613035377,29500
2024-12-06,4.320000171661377,4.519999980926514,4.159999847412109,4.519999980926514,26300
2024-12-09,4.340000152587891,4.409999847412109,4.199999809265137,4.340000152587891,13000
2024-12-10,4.320000171661377,4.369999885559082,4.300000190734863,4.300000190734863,6000
2024-12-11,4.360000133514404,4.5,4.329999923706055,4.349999904632568,11100
2024-12-12,4.300000190734863,4.360000133514404,4.150000095367432,4.329999923706055,10400
2024-12-13,4.25,4.329999923706055,4.239999771118164,4.329999923706055,4100
2024-12-16,4.210000038146973,4.289999961853027,4.199999809265137,4.28000020980835,3300
2024-12-17,4.260000228881836,4.429999828338623,4.21999979019165,4.21999979019165,4500
2024-12-18,4.099999904632568,4.329999923706055,4.099999904632568,4.25,26600
2024-12-19,4.150000095367432,4.239999771118164,3.9800000190734863,4.179999828338623,39600
2024-12-20,4.150000095367432,4.21999979019165,4.130000114440918,4.130000114440918,7700
2024-12-23,4.21999979019165,4.21999979019165,4.110000133514404,4.150000095367432,3700
2024-12-26,4.119999885559082,4.21999979019165,4.0,4.21999979019165,27500
2024-12-27,4.099999904632568,4.21999979019165,4.090000152587891,4.170000076293945,7600
2024-12-30,4.21999979019165,4.21999979019165,4.150000095367432,4.150000095367432,31800
2025-01-02,4.25,4.309999942779541,4.179999828338623,4.199999809265137,14300
2025-01-03,4.199999809265137,4.309999942779541,4.199999809265137,4.239999771118164,2700
2025-01-06,4.289999961853027,4.329999923706055,4.179999828338623,4.199999809265137,4900
2025-01-07,4.289999961853027,4.349999904632568,4.28000020980835,4.289999961853027,2400
2025-01-08,4.239999771118164,4.300000190734863,4.239999771118164,4.300000190734863,1700
2025-01-09,4.199999809265137,4.300000190734863,4.179999828338623,4.199999809265137,5400
2025-01-10,4.230000019073486,4.239999771118164,4.119999885559082,4.199999809265137,10100
2025-01-13,4.159999847412109,4.230000019073486,4.159999847412109,4.159999847412109,3100
2025-01-14,4.340000152587891,4.349999904632568,4.170000076293945,4.239999771118164,11000
2025-01-15,4.239999771118164,4.349999904632568,4.03000020980835,4.300000190734863,12700
2025-01-16,4.159999847412109,4.260000228881836,4.150000095367432,4.239999771118164,26900
2025-01-17,4.150000095367432,4.199999809265137,4.150000095367432,4.199999809265137,1900
2025-01-20,4.139999866485596,4.199999809265137,4.139999866485596,4.199999809265137,3000
2025-01-21,4.199999809265137,4.210000038146973,4.139999866485596,4.139999866485596,1800
2025-01-22,4.190000057220459,4.210000038146973,4.130000114440918,4.139999866485596,1200
2025-01-23,4.150000095367432,4.210000038146973,4.110000133514404,4.190000057220459,12000
2025-01-24,4.139999866485596,4.199999809265137,4.119999885559082,4.119999885559082,5300
2025-01-27,4.110000133514404,4.199999809265137,4.110000133514404,4.179999828338623,16300
2025-01-28,4.110000133514404,4.230000019073486,4.110000133514404,4.110000133514404,21400
2025-01-29,4.21999979019165,4.21999979019165,4.119999885559082,4.119999885559082,1800
2025-01-30,4.170000076293945,4.269999980926514,4.139999866485596,4.21999979019165,13700
2025-01-31,4.190000057220459,4.260000228881836,4.190000057220459,4.21999979019165,4100
2025-02-03,4.239999771118164,4.25,4.170000076293945,4.179999828338623,8800
2025-02-04,4.199999809265137,4.260000228881836,4.179999828338623,4.260000228881836,5600
2025-02-05,4.239999771118164,4.239999771118164,4.159999847412109,4.199999809265137,3000
2025-02-06,4.199999809265137,4.230000019073486,4.179999828338623,4.179999828338623,900
2025-02-07,4.179999828338623,4.239999771118164,4.119999885559082,4.199999809265137,6800
2025-02-10,4.170000076293945,4.230000019073486,4.159999847412109,4.230000019073486,6900
2025-02-11,4.159999847412109,4.21999979019165,4.159999847412109,4.210000038146973,5100
2025-02-12,4.119999885559082,4.21999979019165,4.119999885559082,4.159999847412109,17000
2025-02-13,4.130000114440918,4.210000038146973,4.119999885559082,4.119999885559082,7600
2025-02-14,4.170000076293945,4.170000076293945,4.110000133514404,4.130000114440918,26800
2025-02-17,4.139999866485596,4.199999809265137,4.110000133514404,4.179999828338623,26400
2025-02-18,4.119999885559082,4.150000095367432,4.119999885559082,4.130000114440918,15900
2025-02-19,4.130000114440918,4.159999847412109,4.119999885559082,4.139999866485596,6300
2025-02-20,4.150000095367432,4.210000038146973,4.150000095367432,4.179999828338623,3000
2025-02-21,4.170000076293945,4.190000057220459,4.130000114440918,4.190000057220459,5000
2025-02-24,4.159999847412109,4.230000019073486,4.159999847412109,4.170000076293945,10300
2025-02-25,4.119999885559082,4.210000038146973,4.119999885559082,4.150000095367432,15600
2025-02-26,4.150000095367432,4.179999828338623,4.130000114440918,4.130000114440918,900
2025-02-27,4.159999847412109,4.159999847412109,4.130000114440918,4.130000114440918,2900
2025-02-28,4.150000095367432,4.179999828338623,4.130000114440918,4.130000114440918,3800
2025-03-05,4.119999885559082,4.159999847412109,4.119999885559082,4.139999866485596,17100
2025-03-06,4.119999885559082,4.170000076293945,4.110000133514404,4.170000076293945,14800
2025-03-07,4.130000114440918,4.179999828338623,4.130000114440918,4.170000076293945,16800
2025-03-10,4.170000076293945,4.179999828338623,4.119999885559082,4.170000076293945,16000
2025-03-11,4.159999847412109,4.170000076293945,4.119999885559082,4.130000114440918,6000
2025-03-12,4.150000095367432,4.159999847412109,4.119999885559082,4.119999885559082,2700
2025-03-13,4.130000114440918,4.170000076293945,4.119999885559082,4.150000095367432,3400
2025-03-14,4.130000114440918,4.170000076293945,4.110000133514404,4.110000133514404,8600
2025-03-17,4.159999847412109,4.170000076293945,4.119999885559082,4.119999885559082,1900
2025-03-18,4.170000076293945,4.170000076293945,4.139999866485596,4.150000095367432,15300
2025-03-19,4.21999979019165,4.230000019073486,4.170000076293945,4.170000076293945,10100
2025-03-20,4.260000228881836,4.260000228881836,4.190000057220459,4.210000038146973,6300
2025-03-21,4.190000057220459,4.260000228881836,4.190000057220459,4.260000228881836,1500
2025-03-24,4.179999828338623,4.28000020980835,4.179999828338623,4.199999809265137,1400
2025-03-25,4.21999979019165,4.230000019073486,4.179999828338623,4.179999828338623,3800
2025-03-26,4.25,4.329999923706055,4.210000038146973,4.210000038146973,24600
2025-03-27,4.28000020980835,4.28000020980835,4.239999771118164,4.260000228881836,7300
2025-03-28,4.360000133514404,4.360000133514404,4.25,4.329999923706055,16500
2025-03-31,4.260000228881836,4.369999885559082,4.260000228881836,4.369999885559082,3700
2025-04-01,4.25,4.269999980926514,4.210000038146973,4.260000228881836,8800
2025-04-02,4.25,4.25,4.239999771118164,4.25,2300
2025-04-03,4.269999980926514,4.28000020980835,4.269999980926514,4.28000020980835,3600
2025-04-04,4.269999980926514,4.269999980926514,4.179999828338623,4.260000228881836,6900
2025-04-07,4.239999771118164,4.239999771118164,4.099999904632568,4.110000133514404,2500
2025-04-08,4.289999961853027,4.289999961853027,4.25,4.25,4500
2025-04-09,4.349999904632568,4.360000133514404,4.199999809265137,4.239999771118164,14000
2025-04-10,4.289999961853027,4.360000133514404,4.230000019073486,4.349999904632568,4200
2025-04-11,4.230000019073486,4.320000171661377,4.139999866485596,4.210000038146973,5400
1 Price Close High Low Open Volume
2 Ticker WHRL4.SA WHRL4.SA WHRL4.SA WHRL4.SA WHRL4.SA
3 Date
4 2024-04-11 4.271848678588867 4.308516873820752 4.271848678588867 4.308516873820752 11800
5 2024-04-12 4.207679271697998 4.207679271697998 4.198512004948647 4.198512004948647 200
6 2024-04-15 4.26268196105957 4.2718487915502585 4.207679666757306 4.207679666757306 14300
7 2024-04-16 4.26268196105957 4.281016059160325 4.26268196105957 4.26268196105957 3600
8 2024-04-17 4.171010971069336 4.216845992272702 4.171010971069336 4.216845992272702 4100
9 2024-04-18 4.26268196105957 4.26268196105957 4.216846497247994 4.216846497247994 10100
10 2024-04-19 4.26268196105957 4.26268196105957 4.171011470555797 4.180178301046484 1500
11 2024-04-22 4.26268196105957 4.26268196105957 4.171011470555797 4.171011470555797 3200
12 2024-04-23 4.26268196105957 4.2718487915502585 4.26268196105957 4.26268196105957 700
13 2024-04-24 4.26268196105957 4.2718487915502585 4.26268196105957 4.26268196105957 1800
14 2024-04-25 4.26268196105957 4.290182889651013 4.26268196105957 4.26268196105957 5600
15 2024-04-26 4.26268196105957 4.26268196105957 4.26268196105957 4.26268196105957 600
16 2024-04-29 4.271848678588867 4.281015945956522 4.26268184834058 4.26268184834058 8500
17 2024-04-30 4.26268196105957 4.281016059160325 4.26268196105957 4.26268196105957 6400
18 2024-05-02 4.26268196105957 4.281016059160325 4.26268196105957 4.26268196105957 10900
19 2024-05-03 4.290182590484619 4.290182590484619 4.262681663810892 4.262681663810892 8900
20 2024-05-06 4.290182590484619 4.391020341566762 4.290182590484619 4.354352147922228 8300
21 2024-05-07 4.308516502380371 4.308516502380371 4.262681480851669 4.299349672922363 9500
22 2024-05-08 4.299349784851074 4.299349784851074 4.271848421522423 4.271848421522423 2900
23 2024-05-09 4.26268196105957 4.281016059160325 4.26268196105957 4.281016059160325 7200
24 2024-05-10 4.271848678588867 4.271848678588867 4.26268184834058 4.26268184834058 2800
25 2024-05-13 4.308516502380371 4.308516502380371 4.308516502380371 4.308516502380371 400
26 2024-05-14 4.308516502380371 4.3451846944510635 4.299349672922363 4.299349672922363 3800
27 2024-05-15 4.363519668579102 4.409354694739849 4.354352401075328 4.354352401075328 8800
28 2024-05-16 4.418521881103516 4.418521881103516 4.326850956226684 4.3726864186651 3600
29 2024-05-17 4.409354209899902 4.455189668140088 4.400187380523461 4.400187380523461 7900
30 2024-05-20 4.464356899261475 4.464356899261475 4.3543523141289695 4.455190069060115 8500
31 2024-05-21 4.464356899261475 4.482690996783559 4.464356899261475 4.464356899261475 6300
32 2024-05-22 4.4460225105285645 4.491857969891273 4.4460225105285645 4.491857969891273 5400
33 2024-05-23 4.455190181732178 4.537693404108387 4.455190181732178 4.491858377703688 3000
34 2024-05-24 4.501025199890137 4.5193592978423 4.4460229060336465 4.4460229060336465 2600
35 2024-05-27 4.482690811157227 4.537693101445858 4.4643567143943494 4.519359004682981 15800
36 2024-05-28 4.455190181732178 4.482691110151122 4.455190181732178 4.473524279717933 5700
37 2024-05-29 4.418521881103516 4.455190076206502 4.400187783552022 4.4460228088710725 4700
38 2024-05-31 4.26268196105957 4.409354745865608 4.26268196105957 4.409354745865608 5600
39 2024-06-03 4.290182590484619 4.336018051099961 4.262681663810892 4.326850784129153 5300
40 2024-06-04 4.271848678588867 4.2901827762048095 4.26268184834058 4.271848678588867 4000
41 2024-06-05 4.26268196105957 4.3085169877517675 4.26268196105957 4.2718487915502585 22200
42 2024-06-06 4.326850891113281 4.326850891113281 4.262681769208399 4.271848599286513 16500
43 2024-06-07 4.317684173583984 4.317684173583984 4.290182808394045 4.308516906147548 500
44 2024-06-10 4.317684173583984 4.326851003901051 4.262681880323475 4.326851003901051 1500
45 2024-06-11 4.308516502380371 4.326850598415717 4.262681480851669 4.326850598415717 2200
46 2024-06-12 4.26268196105957 4.336018353462589 4.26268196105957 4.26268196105957 2100
47 2024-06-13 4.26268196105957 4.26268196105957 4.26268196105957 4.26268196105957 1700
48 2024-06-14 4.26268196105957 4.299350157261079 4.26268196105957 4.26268196105957 600
49 2024-06-17 4.235180377960205 4.281015839419082 4.235180377960205 4.262681742259403 2900
50 2024-06-18 4.226013660430908 4.271848685990497 4.216846393047369 4.244347758078617 4900
51 2024-06-19 4.152677536010742 4.226013931302159 4.125176169216763 4.216846663331034 5800
52 2024-06-20 4.152677536010742 4.216846663331034 4.106842070393909 4.152677536010742 3200
53 2024-06-21 4.125175952911377 4.143510050772875 4.0793404896979455 4.106841855049879 12800
54 2024-06-24 4.106841564178467 4.125175660741433 4.106841564178467 4.125175660741433 1100
55 2024-06-25 4.070173263549805 4.1435096478646845 4.051839167471084 4.1435096478646845 9800
56 2024-06-26 4.051839351654053 4.106841642390432 4.033505254741926 4.033505254741926 7300
57 2024-06-27 4.06100606918335 4.171011084731644 4.06100606918335 4.12517562515991 3100
58 2024-06-28 4.171010971069336 4.171010971069336 4.088507320936219 4.088507320936219 61700
59 2024-07-01 4.171010971069336 4.189345066974548 4.152676875164124 4.152676875164124 5600
60 2024-07-02 4.198512077331543 4.2168461740269905 4.143509787245201 4.171011150848045 1500
61 2024-07-03 4.198512077331543 4.198512077331543 4.13434295745715 4.143509787245201 4500
62 2024-07-04 4.152677536010742 4.19851256450818 4.143510268039617 4.143510268039617 3800
63 2024-07-05 4.198512077331543 4.198512077331543 4.143509787245201 4.171011150848045 1300
64 2024-07-08 4.198512077331543 4.198512077331543 4.198512077331543 4.198512077331543 1300
65 2024-07-09 4.198512077331543 4.198512077331543 4.13434295745715 4.152677054152598 2400
66 2024-07-10 4.143509864807129 4.244347617079334 4.134343034847485 4.198512155923053 27000
67 2024-07-11 4.198512077331543 4.198512077331543 4.1160084236423575 4.13434295745715 12200
68 2024-07-12 4.198512077331543 4.198512077331543 4.143509787245201 4.143509787245201 11700
69 2024-07-15 4.198512077331543 4.198512077331543 4.1160084236423575 4.198512077331543 15400
70 2024-07-16 4.152677536010742 4.189345733656451 4.152677536010742 4.189345733656451 600
71 2024-07-17 4.161843776702881 4.281015620712274 4.15267694715103 4.15267694715103 7400
72 2024-07-18 4.161843776702881 4.244347428266204 4.15267694715103 4.1893451395970995 5700
73 2024-07-19 4.171010971069336 4.171010971069336 4.152676875164124 4.171010971069336 3800
74 2024-07-22 4.152677536010742 4.161844366862471 4.152677536010742 4.161844366862471 1000
75 2024-07-23 4.143509864807129 4.152677131886127 4.143509864807129 4.152677131886127 5900
76 2024-07-24 4.106841564178467 4.180177950430331 4.106841564178467 4.180177950430331 2700
77 2024-07-25 3.9235007762908936 4.180178139800393 3.9235007762908936 4.15267721226977 47700
78 2024-07-26 4.07934045791626 4.180178213928569 4.015171334460638 4.015171334460638 2400
79 2024-07-29 4.106841564178467 4.161843853867365 4.079340200774347 4.079340200774347 1100
80 2024-07-30 4.06100606918335 4.1068415287550835 4.042671972778523 4.079340165588175 5100
81 2024-07-31 4.143509864807129 4.143509864807129 4.070173476652563 4.097674403650849 1500
82 2024-08-01 4.070173263549805 4.15267691446371 4.0610059969507795 4.15267691446371 5400
83 2024-08-02 4.033505439758301 4.106841830770736 4.024338172322061 4.097674563334497 3700
84 2024-08-05 4.06100606918335 4.06100606918335 3.9876696835640453 4.015171046730954 13400
85 2024-08-06 4.051839351654053 4.06100618155044 3.9785029640055476 4.0151711578298 5700
86 2024-08-07 4.033505439758301 4.079340465581388 4.015171342005192 4.061006367828279 5200
87 2024-08-08 4.024338245391846 4.106841905338538 4.024338245391846 4.106841905338538 2300
88 2024-08-09 4.097674369812012 4.097674369812012 4.006003885375826 4.024337982263063 3300
89 2024-08-12 4.07934045791626 4.106841823053933 4.070173627616615 4.070173627616615 1600
90 2024-08-13 4.097674369812012 4.097674369812012 4.051839346153593 4.070173443040831 3700
91 2024-08-14 4.088507652282715 4.097674482418569 4.070173554891645 4.079340385027499 2700
92 2024-08-15 4.07934045791626 4.116008653353578 4.07934045791626 4.097674555634919 13100
93 2024-08-16 4.088507652282715 4.106841749673784 4.04267219024536 4.079340385027499 6100
94 2024-08-19 4.171010971069336 4.171010971069336 4.051839129125795 4.088507320936219 14000
95 2024-08-20 4.125175952911377 4.1710114161248075 4.024338196113452 4.106841855049879 10600
96 2024-08-21 4.152677536010742 4.152677536010742 4.088507971571055 4.134343437187888 2800
97 2024-08-22 4.088507652282715 4.171011309102208 4.079340385027499 4.152677211711138 2800
98 2024-08-23 4.171010971069336 4.171010971069336 4.125175512746643 4.125175512746643 6900
99 2024-08-26 4.134343147277832 4.152677244815055 4.070173587337868 4.116008612621243 5900
100 2024-08-27 4.106841564178467 4.171011120708519 4.033505177926603 4.134342927582587 9100
101 2024-08-28 4.088507652282715 4.2168463340202 4.088507652282715 4.134343114320068 10700
102 2024-08-29 4.125175952911377 4.1710114161248075 4.106841855049879 4.116008685420941 1800
103 2024-08-30 4.134343147277832 4.207679537426725 4.125175879949538 4.198512270098431 2600
104 2024-09-02 4.143509864807129 4.235180350000336 4.116008500689491 4.198512155923053 7700
105 2024-09-03 4.198512077331543 4.2168461740269905 4.125175690549754 4.198512077331543 16200
106 2024-09-04 4.24434757232666 4.308516692725624 4.161843917963021 4.171011184945358 14400
107 2024-09-05 4.235180377960205 4.281015839419082 4.161843989321486 4.161843989321486 8500
108 2024-09-06 4.180178165435791 4.235180457953706 4.171011335242487 4.235180457953706 1400
109 2024-09-09 4.198512077331543 4.198512077331543 4.198512077331543 4.198512077331543 500
110 2024-09-10 4.152677536010742 4.235180762153888 4.125176169216763 4.235180762153888 14200
111 2024-09-11 4.464356899261475 4.537693289349812 4.3176841190848005 4.3176841190848005 102100
112 2024-09-12 4.583528518676758 4.629363978711262 4.4735239391371575 4.501024865462386 104100
113 2024-09-13 4.656865119934082 4.666032387211756 4.537693268040491 4.583528730190138 78100
114 2024-09-16 4.50568962097168 4.697421376259426 4.409823971889543 4.697421376259426 20700
115 2024-09-17 4.5152764320373535 4.707007730948791 4.438583912472779 4.457757042363922 35100
116 2024-09-18 4.48651647567749 4.60155571130266 4.457757009613801 4.457757009613801 6800
117 2024-09-19 4.428997039794922 4.591968869518177 4.428997039794922 4.505689557988579 17000
118 2024-09-20 4.448170185089111 4.476930108075272 4.419410719226419 4.467343314705396 1300
119 2024-09-23 4.390650749206543 4.4481701374392335 4.390650749206543 4.4481701374392335 5900
120 2024-09-24 4.457756996154785 4.486516462131643 4.3906508136696685 4.3906508136696685 9000
121 2024-09-25 4.48651647567749 4.505689605427773 4.438583879863518 4.505689605427773 3600
122 2024-09-26 4.381064414978027 4.486516398222327 4.381064414978027 4.486516398222327 8400
123 2024-09-27 4.457756996154785 4.467343332439248 4.4002376070776 4.409823943362063 14700
124 2024-09-30 4.457756996154785 4.6015556974094824 4.43858386646239 4.43858386646239 3300
125 2024-10-01 4.48651647567749 4.48651647567749 4.409823956676358 4.438583879863518 7500
126 2024-10-02 4.438583850860596 4.486516446361364 4.409823927861361 4.476930110110597 26100
127 2024-10-03 4.438583850860596 4.505689575986364 4.409823927861361 4.428997057486361 12700
128 2024-10-04 4.400237560272217 4.476930078226017 4.400237560272217 4.419410689760666 9700
129 2024-10-07 4.304371356964111 4.419410588379274 4.304371356964111 4.419410588379274 30500
130 2024-10-08 4.1605730056762695 4.237265519806505 4.1605730056762695 4.237265519806505 40800
131 2024-10-09 4.218092441558838 4.256438699081091 4.160573055275459 4.160573055275459 4500
132 2024-10-10 4.218092441558838 4.256438699081091 4.179746184036585 4.237265570319964 1300
133 2024-10-11 4.246851921081543 4.246851921081543 4.198919327571797 4.218092456400385 14600
134 2024-10-14 4.237265586853027 4.313958102196773 4.227678793873334 4.285198180381144 10900
135 2024-10-15 4.237265586853027 4.285198180381144 4.237265586853027 4.2756118445249 3200
136 2024-10-16 4.246851921081543 4.27561184288615 4.227678792252955 4.246851921081543 3400
137 2024-10-17 4.275611877441406 4.275611877441406 4.1893325684537315 4.22767882642082 4000
138 2024-10-18 4.189332485198975 4.3139580496770495 4.179746149459438 4.275611792472017 43500
139 2024-10-21 4.218092441558838 4.26602503489993 4.198919312797711 4.218092441558838 8500
140 2024-10-22 4.189332485198975 4.2180924066644705 4.179746149459438 4.2180924066644705 4100
141 2024-10-23 4.208505630493164 4.256438680751287 4.179746166037047 4.179746166037047 2300
142 2024-10-24 4.246851921081543 4.246851921081543 4.208505663424367 4.208505663424367 1400
143 2024-10-25 4.266025066375732 4.275611859388753 4.208505679667961 4.208505679667961 11100
144 2024-10-28 4.266025066375732 4.266025066375732 4.227678808570551 4.227678808570551 7300
145 2024-10-29 4.266025066375732 4.285198195278323 4.266025066375732 4.285198195278323 2600
146 2024-10-30 4.256438732147217 4.304371325860673 4.256438732147217 4.266025068040528 3500
147 2024-10-31 4.275611877441406 4.275611877441406 4.218092490490774 4.246851955404364 12600
148 2024-11-01 4.266025066375732 4.285198195278323 4.227678808570551 4.266025066375732 1000
149 2024-11-04 4.256438732147217 4.304371325860673 4.227678810220382 4.266025068040528 1700
150 2024-11-05 4.266025066375732 4.304371324180914 4.246851937473142 4.304371324180914 2500
151 2024-11-06 4.246851921081543 4.294784971714737 4.237265585228974 4.294784971714737 5300
152 2024-11-07 4.237265586853027 4.285198180381144 4.237265586853027 4.285198180381144 1800
153 2024-11-08 4.218092441558838 4.26602503489993 4.208505648616551 4.227678777377678 8900
154 2024-11-11 4.103053569793701 4.2180923395792 4.093466777083192 4.20850554686869 50800
155 2024-11-12 4.045534133911133 4.112640318251223 4.026361003688748 4.112640318251223 7300
156 2024-11-13 3.997601270675659 4.045533864477559 3.9113219618594086 4.045533864477559 15400
157 2024-11-14 4.0934672355651855 4.103054029349448 4.035947844230073 4.035947844230073 10800
158 2024-11-18 4.0934672355651855 4.141400290239524 4.0934672355651855 4.103054029349448 4300
159 2024-11-19 4.103053569793701 4.141399826388867 4.093466777083192 4.131813033678358 2600
160 2024-11-21 4.016774654388428 4.2276790861651685 4.016774654388428 4.103053968677017 22200
161 2024-11-22 4.122226715087891 4.218092356971075 4.074293665584579 4.074293665584579 7500
162 2024-11-25 4.131813049316406 4.227678691167153 4.122226713693051 4.131813049316406 1800
163 2024-11-26 4.122226715087891 4.227678692597674 4.093466793961216 4.13181305071449 37500
164 2024-11-27 4.112639904022217 4.12222669672956 4.112639904022217 4.12222669672956 2300
165 2024-11-28 4.122226715087891 4.122226715087891 4.103053586711254 4.103053586711254 1100
166 2024-11-29 4.122226715087891 4.122226715087891 4.112639922337853 4.122226715087891 3400
167 2024-12-02 4.304371356964111 4.304371356964111 3.978428163137605 4.122226859563967 29500
168 2024-12-03 4.400237560272217 4.44817015543161 4.275611990035559 4.400237560272217 34800
169 2024-12-04 4.534449577331543 4.534449577331543 4.342718277768815 4.448170263966578 32600
170 2024-12-05 4.524862766265869 4.591968949414645 4.409823986973803 4.582382613035377 29500
171 2024-12-06 4.320000171661377 4.519999980926514 4.159999847412109 4.519999980926514 26300
172 2024-12-09 4.340000152587891 4.409999847412109 4.199999809265137 4.340000152587891 13000
173 2024-12-10 4.320000171661377 4.369999885559082 4.300000190734863 4.300000190734863 6000
174 2024-12-11 4.360000133514404 4.5 4.329999923706055 4.349999904632568 11100
175 2024-12-12 4.300000190734863 4.360000133514404 4.150000095367432 4.329999923706055 10400
176 2024-12-13 4.25 4.329999923706055 4.239999771118164 4.329999923706055 4100
177 2024-12-16 4.210000038146973 4.289999961853027 4.199999809265137 4.28000020980835 3300
178 2024-12-17 4.260000228881836 4.429999828338623 4.21999979019165 4.21999979019165 4500
179 2024-12-18 4.099999904632568 4.329999923706055 4.099999904632568 4.25 26600
180 2024-12-19 4.150000095367432 4.239999771118164 3.9800000190734863 4.179999828338623 39600
181 2024-12-20 4.150000095367432 4.21999979019165 4.130000114440918 4.130000114440918 7700
182 2024-12-23 4.21999979019165 4.21999979019165 4.110000133514404 4.150000095367432 3700
183 2024-12-26 4.119999885559082 4.21999979019165 4.0 4.21999979019165 27500
184 2024-12-27 4.099999904632568 4.21999979019165 4.090000152587891 4.170000076293945 7600
185 2024-12-30 4.21999979019165 4.21999979019165 4.150000095367432 4.150000095367432 31800
186 2025-01-02 4.25 4.309999942779541 4.179999828338623 4.199999809265137 14300
187 2025-01-03 4.199999809265137 4.309999942779541 4.199999809265137 4.239999771118164 2700
188 2025-01-06 4.289999961853027 4.329999923706055 4.179999828338623 4.199999809265137 4900
189 2025-01-07 4.289999961853027 4.349999904632568 4.28000020980835 4.289999961853027 2400
190 2025-01-08 4.239999771118164 4.300000190734863 4.239999771118164 4.300000190734863 1700
191 2025-01-09 4.199999809265137 4.300000190734863 4.179999828338623 4.199999809265137 5400
192 2025-01-10 4.230000019073486 4.239999771118164 4.119999885559082 4.199999809265137 10100
193 2025-01-13 4.159999847412109 4.230000019073486 4.159999847412109 4.159999847412109 3100
194 2025-01-14 4.340000152587891 4.349999904632568 4.170000076293945 4.239999771118164 11000
195 2025-01-15 4.239999771118164 4.349999904632568 4.03000020980835 4.300000190734863 12700
196 2025-01-16 4.159999847412109 4.260000228881836 4.150000095367432 4.239999771118164 26900
197 2025-01-17 4.150000095367432 4.199999809265137 4.150000095367432 4.199999809265137 1900
198 2025-01-20 4.139999866485596 4.199999809265137 4.139999866485596 4.199999809265137 3000
199 2025-01-21 4.199999809265137 4.210000038146973 4.139999866485596 4.139999866485596 1800
200 2025-01-22 4.190000057220459 4.210000038146973 4.130000114440918 4.139999866485596 1200
201 2025-01-23 4.150000095367432 4.210000038146973 4.110000133514404 4.190000057220459 12000
202 2025-01-24 4.139999866485596 4.199999809265137 4.119999885559082 4.119999885559082 5300
203 2025-01-27 4.110000133514404 4.199999809265137 4.110000133514404 4.179999828338623 16300
204 2025-01-28 4.110000133514404 4.230000019073486 4.110000133514404 4.110000133514404 21400
205 2025-01-29 4.21999979019165 4.21999979019165 4.119999885559082 4.119999885559082 1800
206 2025-01-30 4.170000076293945 4.269999980926514 4.139999866485596 4.21999979019165 13700
207 2025-01-31 4.190000057220459 4.260000228881836 4.190000057220459 4.21999979019165 4100
208 2025-02-03 4.239999771118164 4.25 4.170000076293945 4.179999828338623 8800
209 2025-02-04 4.199999809265137 4.260000228881836 4.179999828338623 4.260000228881836 5600
210 2025-02-05 4.239999771118164 4.239999771118164 4.159999847412109 4.199999809265137 3000
211 2025-02-06 4.199999809265137 4.230000019073486 4.179999828338623 4.179999828338623 900
212 2025-02-07 4.179999828338623 4.239999771118164 4.119999885559082 4.199999809265137 6800
213 2025-02-10 4.170000076293945 4.230000019073486 4.159999847412109 4.230000019073486 6900
214 2025-02-11 4.159999847412109 4.21999979019165 4.159999847412109 4.210000038146973 5100
215 2025-02-12 4.119999885559082 4.21999979019165 4.119999885559082 4.159999847412109 17000
216 2025-02-13 4.130000114440918 4.210000038146973 4.119999885559082 4.119999885559082 7600
217 2025-02-14 4.170000076293945 4.170000076293945 4.110000133514404 4.130000114440918 26800
218 2025-02-17 4.139999866485596 4.199999809265137 4.110000133514404 4.179999828338623 26400
219 2025-02-18 4.119999885559082 4.150000095367432 4.119999885559082 4.130000114440918 15900
220 2025-02-19 4.130000114440918 4.159999847412109 4.119999885559082 4.139999866485596 6300
221 2025-02-20 4.150000095367432 4.210000038146973 4.150000095367432 4.179999828338623 3000
222 2025-02-21 4.170000076293945 4.190000057220459 4.130000114440918 4.190000057220459 5000
223 2025-02-24 4.159999847412109 4.230000019073486 4.159999847412109 4.170000076293945 10300
224 2025-02-25 4.119999885559082 4.210000038146973 4.119999885559082 4.150000095367432 15600
225 2025-02-26 4.150000095367432 4.179999828338623 4.130000114440918 4.130000114440918 900
226 2025-02-27 4.159999847412109 4.159999847412109 4.130000114440918 4.130000114440918 2900
227 2025-02-28 4.150000095367432 4.179999828338623 4.130000114440918 4.130000114440918 3800
228 2025-03-05 4.119999885559082 4.159999847412109 4.119999885559082 4.139999866485596 17100
229 2025-03-06 4.119999885559082 4.170000076293945 4.110000133514404 4.170000076293945 14800
230 2025-03-07 4.130000114440918 4.179999828338623 4.130000114440918 4.170000076293945 16800
231 2025-03-10 4.170000076293945 4.179999828338623 4.119999885559082 4.170000076293945 16000
232 2025-03-11 4.159999847412109 4.170000076293945 4.119999885559082 4.130000114440918 6000
233 2025-03-12 4.150000095367432 4.159999847412109 4.119999885559082 4.119999885559082 2700
234 2025-03-13 4.130000114440918 4.170000076293945 4.119999885559082 4.150000095367432 3400
235 2025-03-14 4.130000114440918 4.170000076293945 4.110000133514404 4.110000133514404 8600
236 2025-03-17 4.159999847412109 4.170000076293945 4.119999885559082 4.119999885559082 1900
237 2025-03-18 4.170000076293945 4.170000076293945 4.139999866485596 4.150000095367432 15300
238 2025-03-19 4.21999979019165 4.230000019073486 4.170000076293945 4.170000076293945 10100
239 2025-03-20 4.260000228881836 4.260000228881836 4.190000057220459 4.210000038146973 6300
240 2025-03-21 4.190000057220459 4.260000228881836 4.190000057220459 4.260000228881836 1500
241 2025-03-24 4.179999828338623 4.28000020980835 4.179999828338623 4.199999809265137 1400
242 2025-03-25 4.21999979019165 4.230000019073486 4.179999828338623 4.179999828338623 3800
243 2025-03-26 4.25 4.329999923706055 4.210000038146973 4.210000038146973 24600
244 2025-03-27 4.28000020980835 4.28000020980835 4.239999771118164 4.260000228881836 7300
245 2025-03-28 4.360000133514404 4.360000133514404 4.25 4.329999923706055 16500
246 2025-03-31 4.260000228881836 4.369999885559082 4.260000228881836 4.369999885559082 3700
247 2025-04-01 4.25 4.269999980926514 4.210000038146973 4.260000228881836 8800
248 2025-04-02 4.25 4.25 4.239999771118164 4.25 2300
249 2025-04-03 4.269999980926514 4.28000020980835 4.269999980926514 4.28000020980835 3600
250 2025-04-04 4.269999980926514 4.269999980926514 4.179999828338623 4.260000228881836 6900
251 2025-04-07 4.239999771118164 4.239999771118164 4.099999904632568 4.110000133514404 2500
252 2025-04-08 4.289999961853027 4.289999961853027 4.25 4.25 4500
253 2025-04-09 4.349999904632568 4.360000133514404 4.199999809265137 4.239999771118164 14000
254 2025-04-10 4.289999961853027 4.360000133514404 4.230000019073486 4.349999904632568 4200
255 2025-04-11 4.230000019073486 4.320000171661377 4.139999866485596 4.210000038146973 5400