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/WIZC3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,WIZC3.SA,WIZC3.SA,WIZC3.SA,WIZC3.SA,WIZC3.SA
Date,,,,,
2024-04-11,6.810549259185791,6.945794076374966,6.810549259185791,6.945794076374966,302700
2024-04-12,6.82020902633667,7.071378420421872,6.781567651960719,6.858850400712622,652800
2024-04-15,6.858850479125977,6.974774603579126,6.800888416899403,6.858850479125977,594600
2024-04-16,6.7815680503845215,6.849190689836092,6.62700254379984,6.762247362061436,691600
2024-04-17,6.742926597595215,6.907152676807721,6.7236059094903045,6.781567973805035,245100
2024-04-18,6.829869747161865,6.858850548246447,6.713945160898956,6.73326584850252,261900
2024-04-19,6.897491931915283,7.003755944186009,6.762247118524423,6.762247118524423,359000
2024-04-22,6.82020902633667,6.974774523840476,6.791228225875465,6.8974917750885725,373600
2024-04-23,6.9071526527404785,6.9071526527404785,6.762247262137789,6.8395300142881466,240300
2024-04-24,7.16798210144043,7.206623477137558,6.868511209466914,6.926473273012607,768100
2024-04-25,7.110020160675049,7.1583216508097935,6.907152704441112,7.1583216508097935,359400
2024-04-26,7.16798210144043,7.254925427079737,7.081038775801122,7.100359463649688,295800
2024-04-29,7.003756046295166,7.148661435933028,6.945793982568328,7.139000861657787,270900
2024-04-30,6.940000057220459,7.119999885559082,6.900000095367432,7.0,481400
2024-05-02,7.0,7.099999904632568,7.0,7.010000228881836,372400
2024-05-03,7.239999771118164,7.340000152587891,7.0,7.0,563900
2024-05-06,7.179999828338623,7.329999923706055,7.179999828338623,7.199999809265137,297600
2024-05-07,7.150000095367432,7.269999980926514,7.099999904632568,7.179999828338623,243500
2024-05-08,7.079999923706055,7.130000114440918,7.019999980926514,7.119999885559082,225700
2024-05-09,7.260000228881836,7.260000228881836,6.929999828338623,7.050000190734863,557100
2024-05-10,6.71999979019165,7.309999942779541,6.710000038146973,7.050000190734863,919000
2024-05-13,6.5,6.800000190734863,6.429999828338623,6.769999980926514,706000
2024-05-14,6.510000228881836,6.730000019073486,6.429999828338623,6.489999771118164,638000
2024-05-15,6.630000114440918,6.650000095367432,6.5,6.579999923706055,298100
2024-05-16,6.769999980926514,6.769999980926514,6.53000020980835,6.630000114440918,297400
2024-05-17,6.46999979019165,6.760000228881836,6.400000095367432,6.75,779700
2024-05-20,6.559999942779541,6.619999885559082,6.409999847412109,6.46999979019165,331600
2024-05-21,6.46999979019165,6.559999942779541,6.380000114440918,6.559999942779541,338900
2024-05-22,6.239999771118164,6.449999809265137,6.199999809265137,6.449999809265137,499200
2024-05-23,6.150000095367432,6.25,6.110000133514404,6.230000019073486,450600
2024-05-24,6.130000114440918,6.230000019073486,6.079999923706055,6.159999847412109,458400
2024-05-27,6.199999809265137,6.25,6.099999904632568,6.139999866485596,255800
2024-05-28,6.139999866485596,6.28000020980835,6.099999904632568,6.239999771118164,274500
2024-05-29,6.139999866485596,6.150000095367432,6.010000228881836,6.139999866485596,493700
2024-05-31,5.949999809265137,6.130000114440918,5.949999809265137,6.130000114440918,422300
2024-06-03,6.039999961853027,6.139999866485596,5.929999828338623,5.929999828338623,471300
2024-06-04,5.940000057220459,6.03000020980835,5.909999847412109,6.010000228881836,466100
2024-06-05,5.909999847412109,5.980000019073486,5.860000133514404,5.940000057220459,271800
2024-06-06,6.190000057220459,6.190000057220459,5.909999847412109,5.980000019073486,395300
2024-06-07,5.960000038146973,6.150000095367432,5.960000038146973,6.119999885559082,234700
2024-06-10,5.960000038146973,6.019999980926514,5.869999885559082,5.96999979019165,350600
2024-06-11,5.989999771118164,6.019999980926514,5.929999828338623,5.960000038146973,197100
2024-06-12,5.849999904632568,6.079999923706055,5.820000171661377,6.059999942779541,295300
2024-06-13,5.840000152587891,5.900000095367432,5.809999942779541,5.880000114440918,313400
2024-06-14,5.760000228881836,5.869999885559082,5.760000228881836,5.860000133514404,308200
2024-06-17,5.739999771118164,5.789999961853027,5.690000057220459,5.789999961853027,271800
2024-06-18,5.760000228881836,5.78000020980835,5.659999847412109,5.739999771118164,297200
2024-06-19,5.690000057220459,5.75,5.610000133514404,5.710000038146973,422800
2024-06-20,5.679999828338623,5.840000152587891,5.570000171661377,5.75,464400
2024-06-21,5.739999771118164,5.75,5.550000190734863,5.679999828338623,433400
2024-06-24,5.829999923706055,5.829999923706055,5.690000057220459,5.71999979019165,359100
2024-06-25,5.739999771118164,6.070000171661377,5.739999771118164,5.900000095367432,269600
2024-06-26,5.699999809265137,5.760000228881836,5.650000095367432,5.760000228881836,243000
2024-06-27,5.849999904632568,5.880000114440918,5.659999847412109,5.699999809265137,392200
2024-06-28,5.710000038146973,5.880000114440918,5.710000038146973,5.880000114440918,337600
2024-07-01,5.670000076293945,5.78000020980835,5.659999847412109,5.710000038146973,386700
2024-07-02,5.619999885559082,5.739999771118164,5.619999885559082,5.690000057220459,381200
2024-07-03,5.920000076293945,5.920000076293945,5.71999979019165,5.71999979019165,376300
2024-07-04,5.980000019073486,5.980000019073486,5.869999885559082,5.900000095367432,391800
2024-07-05,6.0,6.0,5.789999961853027,5.96999979019165,367600
2024-07-08,5.909999847412109,6.0,5.880000114440918,5.880000114440918,239200
2024-07-09,5.880000114440918,5.949999809265137,5.849999904632568,5.909999847412109,215800
2024-07-10,5.900000095367432,6.010000228881836,5.849999904632568,5.900000095367432,473800
2024-07-11,5.980000019073486,6.059999942779541,5.929999828338623,5.940000057220459,328900
2024-07-12,5.989999771118164,6.019999980926514,5.909999847412109,5.980000019073486,293700
2024-07-15,5.889999866485596,6.050000190734863,5.889999866485596,6.019999980926514,377600
2024-07-16,6.010000228881836,6.110000133514404,5.920000076293945,5.920000076293945,442500
2024-07-17,6.019999980926514,6.099999904632568,5.989999771118164,6.0,275900
2024-07-18,5.880000114440918,6.010000228881836,5.869999885559082,6.0,385200
2024-07-19,5.829999923706055,5.96999979019165,5.809999942779541,5.900000095367432,358400
2024-07-22,5.980000019073486,6.039999961853027,5.880000114440918,5.900000095367432,268200
2024-07-23,5.829999923706055,6.0,5.829999923706055,6.0,210000
2024-07-24,5.789999961853027,5.880000114440918,5.75,5.880000114440918,306300
2024-07-25,5.849999904632568,5.880000114440918,5.75,5.789999961853027,443300
2024-07-26,5.880000114440918,5.96999979019165,5.789999961853027,5.800000190734863,301000
2024-07-29,5.849999904632568,5.949999809265137,5.800000190734863,5.880000114440918,240000
2024-07-30,5.880000114440918,5.889999866485596,5.760000228881836,5.849999904632568,239300
2024-07-31,6.090000152587891,6.090000152587891,5.880000114440918,5.880000114440918,419500
2024-08-01,5.940000057220459,6.139999866485596,5.920000076293945,6.090000152587891,285800
2024-08-02,5.96999979019165,6.010000228881836,5.889999866485596,5.909999847412109,237000
2024-08-05,5.809999942779541,5.880000114440918,5.730000019073486,5.849999904632568,737900
2024-08-06,5.78000020980835,5.920000076293945,5.78000020980835,5.820000171661377,288600
2024-08-07,5.920000076293945,6.0,5.869999885559082,5.889999866485596,276000
2024-08-08,5.989999771118164,6.050000190734863,5.900000095367432,5.900000095367432,277000
2024-08-09,5.989999771118164,6.050000190734863,5.900000095367432,6.050000190734863,451500
2024-08-12,6.0,6.050000190734863,5.929999828338623,5.989999771118164,389200
2024-08-13,5.900000095367432,6.079999923706055,5.880000114440918,6.019999980926514,957100
2024-08-14,6.0,6.0,5.920000076293945,5.96999979019165,383300
2024-08-15,6.039999961853027,6.099999904632568,5.96999979019165,6.0,440100
2024-08-16,6.059999942779541,6.130000114440918,6.019999980926514,6.050000190734863,402600
2024-08-19,6.150000095367432,6.150000095367432,6.0,6.0,457400
2024-08-20,6.179999828338623,6.260000228881836,6.139999866485596,6.150000095367432,602600
2024-08-21,6.329999923706055,6.380000114440918,6.190000057220459,6.190000057220459,783800
2024-08-22,6.130000114440918,6.389999866485596,6.070000171661377,6.389999866485596,463100
2024-08-23,6.269999980926514,6.329999923706055,6.130000114440918,6.199999809265137,483200
2024-08-26,6.150000095367432,6.300000190734863,6.150000095367432,6.239999771118164,278900
2024-08-27,6.139999866485596,6.159999847412109,6.079999923706055,6.150000095367432,249800
2024-08-28,6.099999904632568,6.139999866485596,6.039999961853027,6.099999904632568,244100
2024-08-29,6.0,6.099999904632568,5.96999979019165,6.099999904632568,366000
2024-08-30,6.170000076293945,6.230000019073486,5.949999809265137,6.0,1178200
2024-09-02,6.090000152587891,6.230000019073486,6.059999942779541,6.210000038146973,384200
2024-09-03,5.960000038146973,6.199999809265137,5.929999828338623,6.199999809265137,605000
2024-09-04,6.159999847412109,6.210000038146973,5.960000038146973,5.960000038146973,656300
2024-09-05,6.170000076293945,6.170000076293945,6.079999923706055,6.119999885559082,508500
2024-09-06,6.019999980926514,6.150000095367432,6.019999980926514,6.150000095367432,567900
2024-09-09,5.960000038146973,6.079999923706055,5.960000038146973,6.019999980926514,354200
2024-09-10,5.96999979019165,6.0,5.909999847412109,5.960000038146973,379800
2024-09-11,6.010000228881836,6.070000171661377,5.949999809265137,6.0,291400
2024-09-12,5.960000038146973,6.039999961853027,5.949999809265137,6.039999961853027,217100
2024-09-13,6.099999904632568,6.099999904632568,5.960000038146973,5.960000038146973,259900
2024-09-16,5.960000038146973,6.139999866485596,5.960000038146973,6.110000133514404,459200
2024-09-17,5.889999866485596,6.0,5.829999923706055,5.960000038146973,961300
2024-09-18,5.900000095367432,6.0,5.860000133514404,5.920000076293945,263000
2024-09-19,5.849999904632568,5.949999809265137,5.840000152587891,5.900000095367432,521400
2024-09-20,5.699999809265137,5.869999885559082,5.699999809265137,5.869999885559082,850100
2024-09-23,5.639999866485596,5.71999979019165,5.639999866485596,5.699999809265137,316800
2024-09-24,5.840000152587891,5.840000152587891,5.699999809265137,5.789999961853027,333800
2024-09-25,5.769999980926514,5.829999923706055,5.71999979019165,5.820000171661377,349400
2024-09-26,5.760000228881836,5.880000114440918,5.75,5.800000190734863,378500
2024-09-27,5.809999942779541,5.860000133514404,5.739999771118164,5.769999980926514,405900
2024-09-30,5.769999980926514,5.849999904632568,5.769999980926514,5.829999923706055,256700
2024-10-01,5.860000133514404,5.869999885559082,5.800000190734863,5.800000190734863,290200
2024-10-02,5.829999923706055,5.940000057220459,5.820000171661377,5.860000133514404,331700
2024-10-03,5.840000152587891,5.840000152587891,5.739999771118164,5.789999961853027,309800
2024-10-04,5.630000114440918,5.940000057220459,5.630000114440918,5.840000152587891,644100
2024-10-07,6.079999923706055,6.079999923706055,5.71999979019165,5.71999979019165,972700
2024-10-08,6.059999942779541,6.099999904632568,6.03000020980835,6.059999942779541,414400
2024-10-09,6.010000228881836,6.059999942779541,5.900000095367432,6.059999942779541,313100
2024-10-10,6.0,6.079999923706055,5.949999809265137,6.019999980926514,219900
2024-10-11,6.0,6.03000020980835,5.940000057220459,5.940000057220459,209300
2024-10-14,6.099999904632568,6.099999904632568,5.960000038146973,6.0,424300
2024-10-15,5.980000019073486,6.139999866485596,5.980000019073486,6.059999942779541,191700
2024-10-16,5.980000019073486,6.050000190734863,5.920000076293945,6.050000190734863,230300
2024-10-17,5.949999809265137,5.949999809265137,5.829999923706055,5.949999809265137,233400
2024-10-18,5.840000152587891,5.989999771118164,5.78000020980835,5.989999771118164,454300
2024-10-21,5.849999904632568,5.909999847412109,5.809999942779541,5.900000095367432,335900
2024-10-22,5.849999904632568,5.889999866485596,5.789999961853027,5.820000171661377,249500
2024-10-23,5.849999904632568,5.849999904632568,5.78000020980835,5.840000152587891,179300
2024-10-24,5.840000152587891,5.869999885559082,5.78000020980835,5.849999904632568,213800
2024-10-25,5.809999942779541,5.869999885559082,5.789999961853027,5.869999885559082,245900
2024-10-28,5.840000152587891,5.860000133514404,5.809999942779541,5.809999942779541,175500
2024-10-29,5.769999980926514,5.869999885559082,5.769999980926514,5.809999942779541,280400
2024-10-30,5.840000152587891,5.860000133514404,5.769999980926514,5.769999980926514,252600
2024-10-31,5.809999942779541,5.869999885559082,5.610000133514404,5.71999979019165,599700
2024-11-01,5.699999809265137,5.78000020980835,5.699999809265137,5.760000228881836,487200
2024-11-04,5.71999979019165,5.849999904632568,5.690000057220459,5.710000038146973,400500
2024-11-05,5.849999904632568,5.889999866485596,5.75,5.809999942779541,295400
2024-11-06,5.889999866485596,5.889999866485596,5.739999771118164,5.760000228881836,331600
2024-11-07,5.849999904632568,5.940000057220459,5.789999961853027,5.800000190734863,406800
2024-11-08,5.840000152587891,6.039999961853027,5.760000228881836,5.909999847412109,947500
2024-11-11,5.849999904632568,5.929999828338623,5.78000020980835,5.809999942779541,346600
2024-11-12,5.769999980926514,5.869999885559082,5.699999809265137,5.849999904632568,468800
2024-11-13,5.769999980926514,5.800000190734863,5.659999847412109,5.800000190734863,525300
2024-11-14,5.789999961853027,5.849999904632568,5.710000038146973,5.769999980926514,411300
2024-11-18,5.889999866485596,5.889999866485596,5.75,5.800000190734863,563300
2024-11-19,5.909999847412109,5.989999771118164,5.840000152587891,5.889999866485596,398600
2024-11-21,6.050000190734863,6.099999904632568,5.829999923706055,5.909999847412109,717800
2024-11-22,6.070000171661377,6.179999828338623,6.019999980926514,6.039999961853027,763000
2024-11-25,6.010000228881836,6.199999809265137,6.010000228881836,6.199999809265137,514600
2024-11-26,6.079999923706055,6.150000095367432,5.949999809265137,6.010000228881836,768700
2024-11-27,6.050000190734863,6.130000114440918,5.980000019073486,6.130000114440918,600400
2024-11-28,5.710000038146973,6.03000020980835,5.710000038146973,6.019999980926514,947500
2024-11-29,5.820000171661377,5.860000133514404,5.650000095367432,5.739999771118164,937700
2024-12-02,5.909999847412109,5.929999828338623,5.800000190734863,5.849999904632568,538700
2024-12-03,6.139999866485596,6.150000095367432,5.849999904632568,5.909999847412109,720900
2024-12-04,6.119999885559082,6.179999828338623,6.059999942779541,6.099999904632568,611200
2024-12-05,6.179999828338623,6.230000019073486,6.110000133514404,6.119999885559082,549400
2024-12-06,6.079999923706055,6.230000019073486,6.050000190734863,6.230000019073486,335300
2024-12-09,6.039999961853027,6.110000133514404,5.980000019073486,5.989999771118164,561400
2024-12-10,6.099999904632568,6.130000114440918,6.03000020980835,6.039999961853027,317300
2024-12-11,6.159999847412109,6.190000057220459,6.050000190734863,6.050000190734863,451400
2024-12-12,5.940000057220459,6.159999847412109,5.940000057220459,6.159999847412109,405800
2024-12-13,5.820000171661377,5.989999771118164,5.800000190734863,5.940000057220459,478500
2024-12-16,5.710000038146973,5.860000133514404,5.710000038146973,5.860000133514404,588300
2024-12-17,5.730000019073486,5.800000190734863,5.679999828338623,5.710000038146973,441600
2024-12-18,5.539999961853027,5.739999771118164,5.539999961853027,5.739999771118164,746400
2024-12-19,5.53000020980835,5.599999904632568,5.510000228881836,5.539999961853027,555300
2024-12-20,5.599999904632568,5.670000076293945,5.510000228881836,5.53000020980835,524600
2024-12-23,5.590000152587891,5.650000095367432,5.550000190734863,5.650000095367432,328700
2024-12-26,5.539999961853027,5.639999866485596,5.5,5.639999866485596,533300
2024-12-27,5.570000171661377,5.670000076293945,5.539999961853027,5.550000190734863,500800
2024-12-30,5.570000171661377,5.639999866485596,5.53000020980835,5.570000171661377,378400
2025-01-02,5.539999961853027,5.619999885559082,5.440000057220459,5.619999885559082,712200
2025-01-03,5.170000076293945,5.53000020980835,5.150000095367432,5.53000020980835,2880600
2025-01-06,5.269999980926514,5.329999923706055,5.190000057220459,5.289999961853027,625300
2025-01-07,5.320000171661377,5.420000076293945,5.260000228881836,5.269999980926514,589700
2025-01-08,5.369999885559082,5.369999885559082,5.269999980926514,5.320000171661377,486400
2025-01-09,5.300000190734863,5.420000076293945,5.260000228881836,5.320000171661377,618900
2025-01-10,5.260000228881836,5.309999942779541,5.25,5.300000190734863,325600
2025-01-13,5.190000057220459,5.269999980926514,5.110000133514404,5.230000019073486,516700
2025-01-14,5.239999771118164,5.28000020980835,5.139999866485596,5.190000057220459,303400
2025-01-15,5.619999885559082,5.619999885559082,5.25,5.25,565800
2025-01-16,5.380000114440918,5.570000171661377,5.380000114440918,5.559999942779541,468200
2025-01-17,5.53000020980835,5.539999961853027,5.369999885559082,5.380000114440918,453100
2025-01-20,5.400000095367432,5.550000190734863,5.400000095367432,5.53000020980835,264300
2025-01-21,5.519999980926514,5.559999942779541,5.409999847412109,5.409999847412109,188600
2025-01-22,5.679999828338623,5.679999828338623,5.449999809265137,5.449999809265137,354100
2025-01-23,5.5,5.699999809265137,5.5,5.639999866485596,430800
2025-01-24,5.769999980926514,5.809999942779541,5.510000228881836,5.510000228881836,502900
2025-01-27,5.940000057220459,5.940000057220459,5.710000038146973,5.78000020980835,475900
2025-01-28,5.980000019073486,6.03000020980835,5.900000095367432,5.960000038146973,431500
2025-01-29,5.920000076293945,6.039999961853027,5.900000095367432,6.039999961853027,353400
2025-01-30,6.019999980926514,6.099999904632568,5.900000095367432,5.920000076293945,293900
2025-01-31,5.96999979019165,6.090000152587891,5.96999979019165,6.050000190734863,280500
2025-02-03,6.099999904632568,6.119999885559082,5.909999847412109,5.980000019073486,464100
2025-02-04,6.039999961853027,6.119999885559082,6.0,6.079999923706055,241100
2025-02-05,5.860000133514404,6.039999961853027,5.860000133514404,5.980000019073486,360900
2025-02-06,5.929999828338623,5.949999809265137,5.809999942779541,5.860000133514404,242600
2025-02-07,5.869999885559082,5.960000038146973,5.849999904632568,5.849999904632568,221700
2025-02-10,5.940000057220459,5.949999809265137,5.860000133514404,5.900000095367432,238900
2025-02-11,6.0,6.0,5.849999904632568,5.849999904632568,324800
2025-02-12,5.900000095367432,5.980000019073486,5.860000133514404,5.860000133514404,238700
2025-02-13,5.909999847412109,5.920000076293945,5.849999904632568,5.909999847412109,195000
2025-02-14,5.96999979019165,6.03000020980835,5.869999885559082,5.869999885559082,309700
2025-02-17,6.130000114440918,6.170000076293945,5.900000095367432,5.900000095367432,345700
2025-02-18,6.090000152587891,6.130000114440918,6.019999980926514,6.110000133514404,336100
2025-02-19,5.940000057220459,6.090000152587891,5.940000057220459,6.090000152587891,176900
2025-02-20,5.989999771118164,6.050000190734863,5.929999828338623,6.050000190734863,188000
2025-02-21,5.909999847412109,5.989999771118164,5.900000095367432,5.989999771118164,254100
2025-02-24,5.869999885559082,5.980000019073486,5.840000152587891,5.929999828338623,436800
2025-02-25,6.070000171661377,6.130000114440918,5.849999904632568,5.849999904632568,548000
2025-02-26,5.940000057220459,6.070000171661377,5.929999828338623,6.019999980926514,408700
2025-02-27,5.980000019073486,6.019999980926514,5.929999828338623,6.0,317300
2025-02-28,6.03000020980835,6.079999923706055,5.900000095367432,6.0,733600
2025-03-05,6.019999980926514,6.03000020980835,5.949999809265137,6.0,150500
2025-03-06,6.130000114440918,6.210000038146973,6.0,6.050000190734863,492600
2025-03-07,6.110000133514404,6.179999828338623,6.039999961853027,6.039999961853027,361800
2025-03-10,6.059999942779541,6.130000114440918,5.989999771118164,6.099999904632568,361000
2025-03-11,6.0,6.079999923706055,5.96999979019165,6.039999961853027,339700
2025-03-12,6.090000152587891,6.090000152587891,6.0,6.039999961853027,170300
2025-03-13,6.050000190734863,6.099999904632568,6.039999961853027,6.090000152587891,212900
2025-03-14,6.190000057220459,6.199999809265137,6.03000020980835,6.050000190734863,479800
2025-03-17,6.400000095367432,6.400000095367432,6.159999847412109,6.159999847412109,503300
2025-03-18,6.329999923706055,6.460000038146973,6.329999923706055,6.329999923706055,311100
2025-03-19,6.329999923706055,6.449999809265137,6.289999961853027,6.309999942779541,301400
2025-03-20,6.480000019073486,6.559999942779541,6.300000190734863,6.349999904632568,440700
2025-03-21,6.059999942779541,6.21999979019165,5.96999979019165,6.119999885559082,951800
2025-03-24,6.070000171661377,6.139999866485596,6.03000020980835,6.059999942779541,647000
2025-03-25,6.239999771118164,6.28000020980835,6.090000152587891,6.099999904632568,395800
2025-03-26,6.210000038146973,6.320000171661377,6.210000038146973,6.25,357600
2025-03-27,5.96999979019165,6.320000171661377,5.96999979019165,6.320000171661377,988200
2025-03-28,5.980000019073486,6.070000171661377,5.960000038146973,6.0,443800
2025-03-31,6.019999980926514,6.070000171661377,5.900000095367432,5.980000019073486,377800
2025-04-01,5.940000057220459,6.059999942779541,5.940000057220459,6.059999942779541,427000
2025-04-02,5.960000038146973,6.010000228881836,5.929999828338623,5.940000057220459,322200
2025-04-03,6.090000152587891,6.099999904632568,5.940000057220459,6.0,338000
2025-04-04,5.900000095367432,6.010000228881836,5.869999885559082,6.0,600600
2025-04-07,5.900000095367432,5.960000038146973,5.739999771118164,5.900000095367432,393700
2025-04-08,5.889999866485596,6.010000228881836,5.820000171661377,5.900000095367432,289800
2025-04-09,5.940000057220459,5.980000019073486,5.789999961853027,5.860000133514404,437100
2025-04-10,5.820000171661377,5.949999809265137,5.789999961853027,5.880000114440918,327200
2025-04-11,5.920000076293945,5.929999828338623,5.840000152587891,5.849999904632568,206400
1 Price Close High Low Open Volume
2 Ticker WIZC3.SA WIZC3.SA WIZC3.SA WIZC3.SA WIZC3.SA
3 Date
4 2024-04-11 6.810549259185791 6.945794076374966 6.810549259185791 6.945794076374966 302700
5 2024-04-12 6.82020902633667 7.071378420421872 6.781567651960719 6.858850400712622 652800
6 2024-04-15 6.858850479125977 6.974774603579126 6.800888416899403 6.858850479125977 594600
7 2024-04-16 6.7815680503845215 6.849190689836092 6.62700254379984 6.762247362061436 691600
8 2024-04-17 6.742926597595215 6.907152676807721 6.7236059094903045 6.781567973805035 245100
9 2024-04-18 6.829869747161865 6.858850548246447 6.713945160898956 6.73326584850252 261900
10 2024-04-19 6.897491931915283 7.003755944186009 6.762247118524423 6.762247118524423 359000
11 2024-04-22 6.82020902633667 6.974774523840476 6.791228225875465 6.8974917750885725 373600
12 2024-04-23 6.9071526527404785 6.9071526527404785 6.762247262137789 6.8395300142881466 240300
13 2024-04-24 7.16798210144043 7.206623477137558 6.868511209466914 6.926473273012607 768100
14 2024-04-25 7.110020160675049 7.1583216508097935 6.907152704441112 7.1583216508097935 359400
15 2024-04-26 7.16798210144043 7.254925427079737 7.081038775801122 7.100359463649688 295800
16 2024-04-29 7.003756046295166 7.148661435933028 6.945793982568328 7.139000861657787 270900
17 2024-04-30 6.940000057220459 7.119999885559082 6.900000095367432 7.0 481400
18 2024-05-02 7.0 7.099999904632568 7.0 7.010000228881836 372400
19 2024-05-03 7.239999771118164 7.340000152587891 7.0 7.0 563900
20 2024-05-06 7.179999828338623 7.329999923706055 7.179999828338623 7.199999809265137 297600
21 2024-05-07 7.150000095367432 7.269999980926514 7.099999904632568 7.179999828338623 243500
22 2024-05-08 7.079999923706055 7.130000114440918 7.019999980926514 7.119999885559082 225700
23 2024-05-09 7.260000228881836 7.260000228881836 6.929999828338623 7.050000190734863 557100
24 2024-05-10 6.71999979019165 7.309999942779541 6.710000038146973 7.050000190734863 919000
25 2024-05-13 6.5 6.800000190734863 6.429999828338623 6.769999980926514 706000
26 2024-05-14 6.510000228881836 6.730000019073486 6.429999828338623 6.489999771118164 638000
27 2024-05-15 6.630000114440918 6.650000095367432 6.5 6.579999923706055 298100
28 2024-05-16 6.769999980926514 6.769999980926514 6.53000020980835 6.630000114440918 297400
29 2024-05-17 6.46999979019165 6.760000228881836 6.400000095367432 6.75 779700
30 2024-05-20 6.559999942779541 6.619999885559082 6.409999847412109 6.46999979019165 331600
31 2024-05-21 6.46999979019165 6.559999942779541 6.380000114440918 6.559999942779541 338900
32 2024-05-22 6.239999771118164 6.449999809265137 6.199999809265137 6.449999809265137 499200
33 2024-05-23 6.150000095367432 6.25 6.110000133514404 6.230000019073486 450600
34 2024-05-24 6.130000114440918 6.230000019073486 6.079999923706055 6.159999847412109 458400
35 2024-05-27 6.199999809265137 6.25 6.099999904632568 6.139999866485596 255800
36 2024-05-28 6.139999866485596 6.28000020980835 6.099999904632568 6.239999771118164 274500
37 2024-05-29 6.139999866485596 6.150000095367432 6.010000228881836 6.139999866485596 493700
38 2024-05-31 5.949999809265137 6.130000114440918 5.949999809265137 6.130000114440918 422300
39 2024-06-03 6.039999961853027 6.139999866485596 5.929999828338623 5.929999828338623 471300
40 2024-06-04 5.940000057220459 6.03000020980835 5.909999847412109 6.010000228881836 466100
41 2024-06-05 5.909999847412109 5.980000019073486 5.860000133514404 5.940000057220459 271800
42 2024-06-06 6.190000057220459 6.190000057220459 5.909999847412109 5.980000019073486 395300
43 2024-06-07 5.960000038146973 6.150000095367432 5.960000038146973 6.119999885559082 234700
44 2024-06-10 5.960000038146973 6.019999980926514 5.869999885559082 5.96999979019165 350600
45 2024-06-11 5.989999771118164 6.019999980926514 5.929999828338623 5.960000038146973 197100
46 2024-06-12 5.849999904632568 6.079999923706055 5.820000171661377 6.059999942779541 295300
47 2024-06-13 5.840000152587891 5.900000095367432 5.809999942779541 5.880000114440918 313400
48 2024-06-14 5.760000228881836 5.869999885559082 5.760000228881836 5.860000133514404 308200
49 2024-06-17 5.739999771118164 5.789999961853027 5.690000057220459 5.789999961853027 271800
50 2024-06-18 5.760000228881836 5.78000020980835 5.659999847412109 5.739999771118164 297200
51 2024-06-19 5.690000057220459 5.75 5.610000133514404 5.710000038146973 422800
52 2024-06-20 5.679999828338623 5.840000152587891 5.570000171661377 5.75 464400
53 2024-06-21 5.739999771118164 5.75 5.550000190734863 5.679999828338623 433400
54 2024-06-24 5.829999923706055 5.829999923706055 5.690000057220459 5.71999979019165 359100
55 2024-06-25 5.739999771118164 6.070000171661377 5.739999771118164 5.900000095367432 269600
56 2024-06-26 5.699999809265137 5.760000228881836 5.650000095367432 5.760000228881836 243000
57 2024-06-27 5.849999904632568 5.880000114440918 5.659999847412109 5.699999809265137 392200
58 2024-06-28 5.710000038146973 5.880000114440918 5.710000038146973 5.880000114440918 337600
59 2024-07-01 5.670000076293945 5.78000020980835 5.659999847412109 5.710000038146973 386700
60 2024-07-02 5.619999885559082 5.739999771118164 5.619999885559082 5.690000057220459 381200
61 2024-07-03 5.920000076293945 5.920000076293945 5.71999979019165 5.71999979019165 376300
62 2024-07-04 5.980000019073486 5.980000019073486 5.869999885559082 5.900000095367432 391800
63 2024-07-05 6.0 6.0 5.789999961853027 5.96999979019165 367600
64 2024-07-08 5.909999847412109 6.0 5.880000114440918 5.880000114440918 239200
65 2024-07-09 5.880000114440918 5.949999809265137 5.849999904632568 5.909999847412109 215800
66 2024-07-10 5.900000095367432 6.010000228881836 5.849999904632568 5.900000095367432 473800
67 2024-07-11 5.980000019073486 6.059999942779541 5.929999828338623 5.940000057220459 328900
68 2024-07-12 5.989999771118164 6.019999980926514 5.909999847412109 5.980000019073486 293700
69 2024-07-15 5.889999866485596 6.050000190734863 5.889999866485596 6.019999980926514 377600
70 2024-07-16 6.010000228881836 6.110000133514404 5.920000076293945 5.920000076293945 442500
71 2024-07-17 6.019999980926514 6.099999904632568 5.989999771118164 6.0 275900
72 2024-07-18 5.880000114440918 6.010000228881836 5.869999885559082 6.0 385200
73 2024-07-19 5.829999923706055 5.96999979019165 5.809999942779541 5.900000095367432 358400
74 2024-07-22 5.980000019073486 6.039999961853027 5.880000114440918 5.900000095367432 268200
75 2024-07-23 5.829999923706055 6.0 5.829999923706055 6.0 210000
76 2024-07-24 5.789999961853027 5.880000114440918 5.75 5.880000114440918 306300
77 2024-07-25 5.849999904632568 5.880000114440918 5.75 5.789999961853027 443300
78 2024-07-26 5.880000114440918 5.96999979019165 5.789999961853027 5.800000190734863 301000
79 2024-07-29 5.849999904632568 5.949999809265137 5.800000190734863 5.880000114440918 240000
80 2024-07-30 5.880000114440918 5.889999866485596 5.760000228881836 5.849999904632568 239300
81 2024-07-31 6.090000152587891 6.090000152587891 5.880000114440918 5.880000114440918 419500
82 2024-08-01 5.940000057220459 6.139999866485596 5.920000076293945 6.090000152587891 285800
83 2024-08-02 5.96999979019165 6.010000228881836 5.889999866485596 5.909999847412109 237000
84 2024-08-05 5.809999942779541 5.880000114440918 5.730000019073486 5.849999904632568 737900
85 2024-08-06 5.78000020980835 5.920000076293945 5.78000020980835 5.820000171661377 288600
86 2024-08-07 5.920000076293945 6.0 5.869999885559082 5.889999866485596 276000
87 2024-08-08 5.989999771118164 6.050000190734863 5.900000095367432 5.900000095367432 277000
88 2024-08-09 5.989999771118164 6.050000190734863 5.900000095367432 6.050000190734863 451500
89 2024-08-12 6.0 6.050000190734863 5.929999828338623 5.989999771118164 389200
90 2024-08-13 5.900000095367432 6.079999923706055 5.880000114440918 6.019999980926514 957100
91 2024-08-14 6.0 6.0 5.920000076293945 5.96999979019165 383300
92 2024-08-15 6.039999961853027 6.099999904632568 5.96999979019165 6.0 440100
93 2024-08-16 6.059999942779541 6.130000114440918 6.019999980926514 6.050000190734863 402600
94 2024-08-19 6.150000095367432 6.150000095367432 6.0 6.0 457400
95 2024-08-20 6.179999828338623 6.260000228881836 6.139999866485596 6.150000095367432 602600
96 2024-08-21 6.329999923706055 6.380000114440918 6.190000057220459 6.190000057220459 783800
97 2024-08-22 6.130000114440918 6.389999866485596 6.070000171661377 6.389999866485596 463100
98 2024-08-23 6.269999980926514 6.329999923706055 6.130000114440918 6.199999809265137 483200
99 2024-08-26 6.150000095367432 6.300000190734863 6.150000095367432 6.239999771118164 278900
100 2024-08-27 6.139999866485596 6.159999847412109 6.079999923706055 6.150000095367432 249800
101 2024-08-28 6.099999904632568 6.139999866485596 6.039999961853027 6.099999904632568 244100
102 2024-08-29 6.0 6.099999904632568 5.96999979019165 6.099999904632568 366000
103 2024-08-30 6.170000076293945 6.230000019073486 5.949999809265137 6.0 1178200
104 2024-09-02 6.090000152587891 6.230000019073486 6.059999942779541 6.210000038146973 384200
105 2024-09-03 5.960000038146973 6.199999809265137 5.929999828338623 6.199999809265137 605000
106 2024-09-04 6.159999847412109 6.210000038146973 5.960000038146973 5.960000038146973 656300
107 2024-09-05 6.170000076293945 6.170000076293945 6.079999923706055 6.119999885559082 508500
108 2024-09-06 6.019999980926514 6.150000095367432 6.019999980926514 6.150000095367432 567900
109 2024-09-09 5.960000038146973 6.079999923706055 5.960000038146973 6.019999980926514 354200
110 2024-09-10 5.96999979019165 6.0 5.909999847412109 5.960000038146973 379800
111 2024-09-11 6.010000228881836 6.070000171661377 5.949999809265137 6.0 291400
112 2024-09-12 5.960000038146973 6.039999961853027 5.949999809265137 6.039999961853027 217100
113 2024-09-13 6.099999904632568 6.099999904632568 5.960000038146973 5.960000038146973 259900
114 2024-09-16 5.960000038146973 6.139999866485596 5.960000038146973 6.110000133514404 459200
115 2024-09-17 5.889999866485596 6.0 5.829999923706055 5.960000038146973 961300
116 2024-09-18 5.900000095367432 6.0 5.860000133514404 5.920000076293945 263000
117 2024-09-19 5.849999904632568 5.949999809265137 5.840000152587891 5.900000095367432 521400
118 2024-09-20 5.699999809265137 5.869999885559082 5.699999809265137 5.869999885559082 850100
119 2024-09-23 5.639999866485596 5.71999979019165 5.639999866485596 5.699999809265137 316800
120 2024-09-24 5.840000152587891 5.840000152587891 5.699999809265137 5.789999961853027 333800
121 2024-09-25 5.769999980926514 5.829999923706055 5.71999979019165 5.820000171661377 349400
122 2024-09-26 5.760000228881836 5.880000114440918 5.75 5.800000190734863 378500
123 2024-09-27 5.809999942779541 5.860000133514404 5.739999771118164 5.769999980926514 405900
124 2024-09-30 5.769999980926514 5.849999904632568 5.769999980926514 5.829999923706055 256700
125 2024-10-01 5.860000133514404 5.869999885559082 5.800000190734863 5.800000190734863 290200
126 2024-10-02 5.829999923706055 5.940000057220459 5.820000171661377 5.860000133514404 331700
127 2024-10-03 5.840000152587891 5.840000152587891 5.739999771118164 5.789999961853027 309800
128 2024-10-04 5.630000114440918 5.940000057220459 5.630000114440918 5.840000152587891 644100
129 2024-10-07 6.079999923706055 6.079999923706055 5.71999979019165 5.71999979019165 972700
130 2024-10-08 6.059999942779541 6.099999904632568 6.03000020980835 6.059999942779541 414400
131 2024-10-09 6.010000228881836 6.059999942779541 5.900000095367432 6.059999942779541 313100
132 2024-10-10 6.0 6.079999923706055 5.949999809265137 6.019999980926514 219900
133 2024-10-11 6.0 6.03000020980835 5.940000057220459 5.940000057220459 209300
134 2024-10-14 6.099999904632568 6.099999904632568 5.960000038146973 6.0 424300
135 2024-10-15 5.980000019073486 6.139999866485596 5.980000019073486 6.059999942779541 191700
136 2024-10-16 5.980000019073486 6.050000190734863 5.920000076293945 6.050000190734863 230300
137 2024-10-17 5.949999809265137 5.949999809265137 5.829999923706055 5.949999809265137 233400
138 2024-10-18 5.840000152587891 5.989999771118164 5.78000020980835 5.989999771118164 454300
139 2024-10-21 5.849999904632568 5.909999847412109 5.809999942779541 5.900000095367432 335900
140 2024-10-22 5.849999904632568 5.889999866485596 5.789999961853027 5.820000171661377 249500
141 2024-10-23 5.849999904632568 5.849999904632568 5.78000020980835 5.840000152587891 179300
142 2024-10-24 5.840000152587891 5.869999885559082 5.78000020980835 5.849999904632568 213800
143 2024-10-25 5.809999942779541 5.869999885559082 5.789999961853027 5.869999885559082 245900
144 2024-10-28 5.840000152587891 5.860000133514404 5.809999942779541 5.809999942779541 175500
145 2024-10-29 5.769999980926514 5.869999885559082 5.769999980926514 5.809999942779541 280400
146 2024-10-30 5.840000152587891 5.860000133514404 5.769999980926514 5.769999980926514 252600
147 2024-10-31 5.809999942779541 5.869999885559082 5.610000133514404 5.71999979019165 599700
148 2024-11-01 5.699999809265137 5.78000020980835 5.699999809265137 5.760000228881836 487200
149 2024-11-04 5.71999979019165 5.849999904632568 5.690000057220459 5.710000038146973 400500
150 2024-11-05 5.849999904632568 5.889999866485596 5.75 5.809999942779541 295400
151 2024-11-06 5.889999866485596 5.889999866485596 5.739999771118164 5.760000228881836 331600
152 2024-11-07 5.849999904632568 5.940000057220459 5.789999961853027 5.800000190734863 406800
153 2024-11-08 5.840000152587891 6.039999961853027 5.760000228881836 5.909999847412109 947500
154 2024-11-11 5.849999904632568 5.929999828338623 5.78000020980835 5.809999942779541 346600
155 2024-11-12 5.769999980926514 5.869999885559082 5.699999809265137 5.849999904632568 468800
156 2024-11-13 5.769999980926514 5.800000190734863 5.659999847412109 5.800000190734863 525300
157 2024-11-14 5.789999961853027 5.849999904632568 5.710000038146973 5.769999980926514 411300
158 2024-11-18 5.889999866485596 5.889999866485596 5.75 5.800000190734863 563300
159 2024-11-19 5.909999847412109 5.989999771118164 5.840000152587891 5.889999866485596 398600
160 2024-11-21 6.050000190734863 6.099999904632568 5.829999923706055 5.909999847412109 717800
161 2024-11-22 6.070000171661377 6.179999828338623 6.019999980926514 6.039999961853027 763000
162 2024-11-25 6.010000228881836 6.199999809265137 6.010000228881836 6.199999809265137 514600
163 2024-11-26 6.079999923706055 6.150000095367432 5.949999809265137 6.010000228881836 768700
164 2024-11-27 6.050000190734863 6.130000114440918 5.980000019073486 6.130000114440918 600400
165 2024-11-28 5.710000038146973 6.03000020980835 5.710000038146973 6.019999980926514 947500
166 2024-11-29 5.820000171661377 5.860000133514404 5.650000095367432 5.739999771118164 937700
167 2024-12-02 5.909999847412109 5.929999828338623 5.800000190734863 5.849999904632568 538700
168 2024-12-03 6.139999866485596 6.150000095367432 5.849999904632568 5.909999847412109 720900
169 2024-12-04 6.119999885559082 6.179999828338623 6.059999942779541 6.099999904632568 611200
170 2024-12-05 6.179999828338623 6.230000019073486 6.110000133514404 6.119999885559082 549400
171 2024-12-06 6.079999923706055 6.230000019073486 6.050000190734863 6.230000019073486 335300
172 2024-12-09 6.039999961853027 6.110000133514404 5.980000019073486 5.989999771118164 561400
173 2024-12-10 6.099999904632568 6.130000114440918 6.03000020980835 6.039999961853027 317300
174 2024-12-11 6.159999847412109 6.190000057220459 6.050000190734863 6.050000190734863 451400
175 2024-12-12 5.940000057220459 6.159999847412109 5.940000057220459 6.159999847412109 405800
176 2024-12-13 5.820000171661377 5.989999771118164 5.800000190734863 5.940000057220459 478500
177 2024-12-16 5.710000038146973 5.860000133514404 5.710000038146973 5.860000133514404 588300
178 2024-12-17 5.730000019073486 5.800000190734863 5.679999828338623 5.710000038146973 441600
179 2024-12-18 5.539999961853027 5.739999771118164 5.539999961853027 5.739999771118164 746400
180 2024-12-19 5.53000020980835 5.599999904632568 5.510000228881836 5.539999961853027 555300
181 2024-12-20 5.599999904632568 5.670000076293945 5.510000228881836 5.53000020980835 524600
182 2024-12-23 5.590000152587891 5.650000095367432 5.550000190734863 5.650000095367432 328700
183 2024-12-26 5.539999961853027 5.639999866485596 5.5 5.639999866485596 533300
184 2024-12-27 5.570000171661377 5.670000076293945 5.539999961853027 5.550000190734863 500800
185 2024-12-30 5.570000171661377 5.639999866485596 5.53000020980835 5.570000171661377 378400
186 2025-01-02 5.539999961853027 5.619999885559082 5.440000057220459 5.619999885559082 712200
187 2025-01-03 5.170000076293945 5.53000020980835 5.150000095367432 5.53000020980835 2880600
188 2025-01-06 5.269999980926514 5.329999923706055 5.190000057220459 5.289999961853027 625300
189 2025-01-07 5.320000171661377 5.420000076293945 5.260000228881836 5.269999980926514 589700
190 2025-01-08 5.369999885559082 5.369999885559082 5.269999980926514 5.320000171661377 486400
191 2025-01-09 5.300000190734863 5.420000076293945 5.260000228881836 5.320000171661377 618900
192 2025-01-10 5.260000228881836 5.309999942779541 5.25 5.300000190734863 325600
193 2025-01-13 5.190000057220459 5.269999980926514 5.110000133514404 5.230000019073486 516700
194 2025-01-14 5.239999771118164 5.28000020980835 5.139999866485596 5.190000057220459 303400
195 2025-01-15 5.619999885559082 5.619999885559082 5.25 5.25 565800
196 2025-01-16 5.380000114440918 5.570000171661377 5.380000114440918 5.559999942779541 468200
197 2025-01-17 5.53000020980835 5.539999961853027 5.369999885559082 5.380000114440918 453100
198 2025-01-20 5.400000095367432 5.550000190734863 5.400000095367432 5.53000020980835 264300
199 2025-01-21 5.519999980926514 5.559999942779541 5.409999847412109 5.409999847412109 188600
200 2025-01-22 5.679999828338623 5.679999828338623 5.449999809265137 5.449999809265137 354100
201 2025-01-23 5.5 5.699999809265137 5.5 5.639999866485596 430800
202 2025-01-24 5.769999980926514 5.809999942779541 5.510000228881836 5.510000228881836 502900
203 2025-01-27 5.940000057220459 5.940000057220459 5.710000038146973 5.78000020980835 475900
204 2025-01-28 5.980000019073486 6.03000020980835 5.900000095367432 5.960000038146973 431500
205 2025-01-29 5.920000076293945 6.039999961853027 5.900000095367432 6.039999961853027 353400
206 2025-01-30 6.019999980926514 6.099999904632568 5.900000095367432 5.920000076293945 293900
207 2025-01-31 5.96999979019165 6.090000152587891 5.96999979019165 6.050000190734863 280500
208 2025-02-03 6.099999904632568 6.119999885559082 5.909999847412109 5.980000019073486 464100
209 2025-02-04 6.039999961853027 6.119999885559082 6.0 6.079999923706055 241100
210 2025-02-05 5.860000133514404 6.039999961853027 5.860000133514404 5.980000019073486 360900
211 2025-02-06 5.929999828338623 5.949999809265137 5.809999942779541 5.860000133514404 242600
212 2025-02-07 5.869999885559082 5.960000038146973 5.849999904632568 5.849999904632568 221700
213 2025-02-10 5.940000057220459 5.949999809265137 5.860000133514404 5.900000095367432 238900
214 2025-02-11 6.0 6.0 5.849999904632568 5.849999904632568 324800
215 2025-02-12 5.900000095367432 5.980000019073486 5.860000133514404 5.860000133514404 238700
216 2025-02-13 5.909999847412109 5.920000076293945 5.849999904632568 5.909999847412109 195000
217 2025-02-14 5.96999979019165 6.03000020980835 5.869999885559082 5.869999885559082 309700
218 2025-02-17 6.130000114440918 6.170000076293945 5.900000095367432 5.900000095367432 345700
219 2025-02-18 6.090000152587891 6.130000114440918 6.019999980926514 6.110000133514404 336100
220 2025-02-19 5.940000057220459 6.090000152587891 5.940000057220459 6.090000152587891 176900
221 2025-02-20 5.989999771118164 6.050000190734863 5.929999828338623 6.050000190734863 188000
222 2025-02-21 5.909999847412109 5.989999771118164 5.900000095367432 5.989999771118164 254100
223 2025-02-24 5.869999885559082 5.980000019073486 5.840000152587891 5.929999828338623 436800
224 2025-02-25 6.070000171661377 6.130000114440918 5.849999904632568 5.849999904632568 548000
225 2025-02-26 5.940000057220459 6.070000171661377 5.929999828338623 6.019999980926514 408700
226 2025-02-27 5.980000019073486 6.019999980926514 5.929999828338623 6.0 317300
227 2025-02-28 6.03000020980835 6.079999923706055 5.900000095367432 6.0 733600
228 2025-03-05 6.019999980926514 6.03000020980835 5.949999809265137 6.0 150500
229 2025-03-06 6.130000114440918 6.210000038146973 6.0 6.050000190734863 492600
230 2025-03-07 6.110000133514404 6.179999828338623 6.039999961853027 6.039999961853027 361800
231 2025-03-10 6.059999942779541 6.130000114440918 5.989999771118164 6.099999904632568 361000
232 2025-03-11 6.0 6.079999923706055 5.96999979019165 6.039999961853027 339700
233 2025-03-12 6.090000152587891 6.090000152587891 6.0 6.039999961853027 170300
234 2025-03-13 6.050000190734863 6.099999904632568 6.039999961853027 6.090000152587891 212900
235 2025-03-14 6.190000057220459 6.199999809265137 6.03000020980835 6.050000190734863 479800
236 2025-03-17 6.400000095367432 6.400000095367432 6.159999847412109 6.159999847412109 503300
237 2025-03-18 6.329999923706055 6.460000038146973 6.329999923706055 6.329999923706055 311100
238 2025-03-19 6.329999923706055 6.449999809265137 6.289999961853027 6.309999942779541 301400
239 2025-03-20 6.480000019073486 6.559999942779541 6.300000190734863 6.349999904632568 440700
240 2025-03-21 6.059999942779541 6.21999979019165 5.96999979019165 6.119999885559082 951800
241 2025-03-24 6.070000171661377 6.139999866485596 6.03000020980835 6.059999942779541 647000
242 2025-03-25 6.239999771118164 6.28000020980835 6.090000152587891 6.099999904632568 395800
243 2025-03-26 6.210000038146973 6.320000171661377 6.210000038146973 6.25 357600
244 2025-03-27 5.96999979019165 6.320000171661377 5.96999979019165 6.320000171661377 988200
245 2025-03-28 5.980000019073486 6.070000171661377 5.960000038146973 6.0 443800
246 2025-03-31 6.019999980926514 6.070000171661377 5.900000095367432 5.980000019073486 377800
247 2025-04-01 5.940000057220459 6.059999942779541 5.940000057220459 6.059999942779541 427000
248 2025-04-02 5.960000038146973 6.010000228881836 5.929999828338623 5.940000057220459 322200
249 2025-04-03 6.090000152587891 6.099999904632568 5.940000057220459 6.0 338000
250 2025-04-04 5.900000095367432 6.010000228881836 5.869999885559082 6.0 600600
251 2025-04-07 5.900000095367432 5.960000038146973 5.739999771118164 5.900000095367432 393700
252 2025-04-08 5.889999866485596 6.010000228881836 5.820000171661377 5.900000095367432 289800
253 2025-04-09 5.940000057220459 5.980000019073486 5.789999961853027 5.860000133514404 437100
254 2025-04-10 5.820000171661377 5.949999809265137 5.789999961853027 5.880000114440918 327200
255 2025-04-11 5.920000076293945 5.929999828338623 5.840000152587891 5.849999904632568 206400