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/EALT4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,EALT4.SA,EALT4.SA,EALT4.SA,EALT4.SA,EALT4.SA
Date,,,,,
2024-04-11,10.62350845336914,10.713368154459735,10.62350845336914,10.673430192131871,7300
2024-04-12,10.403849601745605,10.67343062022201,10.383880143682672,10.633492656292315,15600
2024-04-15,10.2041597366333,10.40384955539208,10.174205549672362,10.3938648264051,6600
2024-04-16,10.154236793518066,10.403849298860798,10.094329373269508,10.403849298860798,5800
2024-04-17,10.074360847473145,10.254082155656773,9.744872417267253,10.154236772844504,9400
2024-04-18,10.074360847473145,10.134267315403594,9.92459277325474,9.984500193381331,2000
2024-04-19,10.084345817565918,10.134267557970807,9.944562468722207,10.074361088606476,6200
2024-04-22,9.924592971801758,10.244097631875205,9.844717044832436,9.964530935286419,10800
2024-04-23,9.964530944824219,9.994485131613505,9.854701783185314,9.854701783185314,3500
2024-04-24,9.744873046875,9.964531379740102,9.714918858778322,9.964531379740102,9000
2024-04-25,9.664997100830078,9.824748961637816,9.545183205224276,9.704935066032013,15100
2024-04-26,9.934577941894531,9.934577941894531,9.684965426006748,9.694950155169343,29100
2024-04-29,10.229999542236328,10.300000190734863,9.710000038146973,10.300000190734863,6200
2024-04-30,9.989999771118164,10.25,9.989999771118164,10.25,1400
2024-05-02,9.760000228881836,10.239999771118164,9.75,10.239999771118164,6200
2024-05-03,9.850000381469727,10.069999694824219,9.8100004196167,9.8100004196167,9600
2024-05-06,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,100
2024-05-07,9.800000190734863,9.800000190734863,9.699999809265137,9.789999961853027,700
2024-05-08,9.84000015258789,9.850000381469727,9.0,9.800000190734863,15900
2024-05-09,10.130000114440918,10.170000076293945,9.84000015258789,10.170000076293945,3700
2024-05-10,10.100000381469727,10.109999656677246,9.890000343322754,10.109999656677246,1400
2024-05-13,10.199999809265137,10.279999732971191,10.079999923706055,10.130000114440918,120600
2024-05-14,10.760000228881836,11.489999771118164,10.5,10.5,26300
2024-05-15,11.029999732971191,11.100000381469727,10.630000114440918,10.899999618530273,19500
2024-05-16,11.229999542236328,11.229999542236328,10.869999885559082,10.869999885559082,5200
2024-05-17,11.289999961853027,11.300000190734863,11.010000228881836,11.229999542236328,11000
2024-05-20,11.279999732971191,11.289999961853027,11.1899995803833,11.289999961853027,8000
2024-05-21,11.5600004196167,11.970000267028809,11.300000190734863,11.520000457763672,8700
2024-05-22,11.550000190734863,12.0,11.420000076293945,11.550000190734863,47700
2024-05-23,11.649999618530273,11.649999618530273,11.399999618530273,11.520000457763672,27700
2024-05-24,11.640000343322754,11.649999618530273,11.5,11.640000343322754,4300
2024-05-27,11.369999885559082,11.640000343322754,11.199999809265137,11.630000114440918,18000
2024-05-28,11.600000381469727,11.649999618530273,11.279999732971191,11.380000114440918,6900
2024-05-29,11.880000114440918,11.890000343322754,11.5,11.579999923706055,14100
2024-05-31,11.9399995803833,11.989999771118164,11.699999809265137,11.90999984741211,7600
2024-06-03,11.960000038146973,12.210000038146973,11.9399995803833,11.949999809265137,3600
2024-06-04,11.989999771118164,12.069999694824219,11.300000190734863,11.960000038146973,12200
2024-06-05,11.569999694824219,11.9399995803833,11.569999694824219,11.9399995803833,5700
2024-06-06,11.550000190734863,11.619999885559082,11.529999732971191,11.619999885559082,1800
2024-06-07,11.75,11.850000381469727,11.59000015258789,11.619999885559082,6900
2024-06-10,11.1899995803833,11.630000114440918,11.1899995803833,11.630000114440918,4400
2024-06-11,11.079999923706055,11.5,10.920000076293945,11.15999984741211,15600
2024-06-12,10.710000038146973,11.1899995803833,10.710000038146973,11.180000305175781,5300
2024-06-13,10.979999542236328,11.09000015258789,10.600000381469727,10.720000267028809,9500
2024-06-14,11.350000381469727,11.380000114440918,10.739999771118164,10.970000267028809,12000
2024-06-17,11.329999923706055,11.449999809265137,11.210000038146973,11.34000015258789,2300
2024-06-18,11.430000305175781,11.5,11.34000015258789,11.34000015258789,2400
2024-06-19,11.399999618530273,11.5,11.220000267028809,11.229999542236328,2000
2024-06-20,11.199999809265137,11.270000457763672,11.09000015258789,11.260000228881836,8900
2024-06-21,11.449999809265137,11.449999809265137,10.880000114440918,11.069999694824219,8300
2024-06-24,11.1899995803833,11.479999542236328,11.1899995803833,11.460000038146973,3400
2024-06-25,11.0600004196167,11.390000343322754,11.020000457763672,11.390000343322754,3900
2024-06-26,11.170000076293945,11.399999618530273,11.0,11.069999694824219,27500
2024-06-27,11.100000381469727,11.289999961853027,11.0,11.279999732971191,19900
2024-06-28,11.199999809265137,11.300000190734863,11.0,11.09000015258789,11200
2024-07-01,11.0600004196167,11.25,10.970000267028809,11.180000305175781,18100
2024-07-02,11.130000114440918,11.34000015258789,10.9399995803833,10.9399995803833,7000
2024-07-03,11.220000267028809,11.25,11.109999656677246,11.25,8700
2024-07-04,11.25,11.350000381469727,11.210000038146973,11.210000038146973,4100
2024-07-05,11.1899995803833,11.319999694824219,11.170000076293945,11.170000076293945,2300
2024-07-08,11.350000381469727,11.470000267028809,11.229999542236328,11.25,1000
2024-07-09,11.149999618530273,11.260000228881836,11.119999885559082,11.260000228881836,12500
2024-07-10,11.109999656677246,11.220000267028809,11.100000381469727,11.220000267028809,1900
2024-07-11,11.119999885559082,11.350000381469727,11.079999923706055,11.109999656677246,7500
2024-07-12,11.279999732971191,11.300000190734863,11.15999984741211,11.260000228881836,5100
2024-07-15,11.420000076293945,11.420000076293945,11.289999961853027,11.289999961853027,4600
2024-07-16,11.420000076293945,11.420000076293945,11.260000228881836,11.3100004196167,6500
2024-07-17,11.420000076293945,11.420000076293945,11.229999542236328,11.420000076293945,2600
2024-07-18,11.399999618530273,11.449999809265137,11.3100004196167,11.420000076293945,7500
2024-07-19,11.4399995803833,11.680000305175781,11.319999694824219,11.420000076293945,3900
2024-07-22,11.6899995803833,11.739999771118164,11.4399995803833,11.470000267028809,3600
2024-07-23,11.5,11.550000190734863,11.430000305175781,11.550000190734863,6300
2024-07-24,11.449999809265137,11.59000015258789,11.420000076293945,11.420000076293945,1600
2024-07-25,11.3100004196167,11.470000267028809,11.270000457763672,11.420000076293945,3200
2024-07-26,11.550000190734863,11.550000190734863,11.300000190734863,11.430000305175781,4900
2024-07-29,11.6899995803833,11.6899995803833,11.5,11.510000228881836,2500
2024-07-30,11.300000190734863,11.670000076293945,11.300000190734863,11.600000381469727,6200
2024-07-31,12.3100004196167,12.600000381469727,11.329999923706055,11.550000190734863,288300
2024-08-01,12.510000228881836,12.550000190734863,11.770000457763672,12.079999923706055,96900
2024-08-02,12.430000305175781,12.59000015258789,12.199999809265137,12.470000267028809,17200
2024-08-05,12.470000267028809,12.489999771118164,12.130000114440918,12.130000114440918,6800
2024-08-06,12.670000076293945,12.6899995803833,12.470000267028809,12.539999961853027,19400
2024-08-07,12.970000267028809,12.970000267028809,12.649999618530273,12.670000076293945,33800
2024-08-08,14.09000015258789,14.100000381469727,13.0,13.0,92100
2024-08-09,15.859999656677246,17.799999237060547,14.0,14.09000015258789,172400
2024-08-12,13.380000114440918,16.700000762939453,13.0,16.079999923706055,131500
2024-08-13,13.869999885559082,14.050000190734863,13.479999542236328,13.5600004196167,23000
2024-08-14,14.140000343322754,14.350000381469727,13.850000381469727,13.850000381469727,11800
2024-08-15,14.289999961853027,14.399999618530273,14.069999694824219,14.069999694824219,14200
2024-08-16,15.0,15.140000343322754,14.149999618530273,14.279999732971191,23900
2024-08-19,13.3100004196167,15.0,12.850000381469727,14.979999542236328,222300
2024-08-20,13.140000343322754,13.800000190734863,11.5600004196167,13.25,514600
2024-08-21,13.25,13.739999771118164,12.5,13.5,43800
2024-08-22,13.289999961853027,13.380000114440918,12.899999618530273,13.199999809265137,17400
2024-08-23,13.029999732971191,13.3100004196167,12.930000305175781,13.15999984741211,46200
2024-08-26,12.75,13.279999732971191,12.739999771118164,13.050000190734863,33900
2024-08-27,12.949999809265137,12.979999542236328,12.699999809265137,12.90999984741211,18200
2024-08-28,12.949999809265137,12.949999809265137,12.829999923706055,12.90999984741211,6100
2024-08-29,12.9399995803833,12.949999809265137,12.8100004196167,12.930000305175781,8500
2024-08-30,13.489999771118164,13.489999771118164,12.84000015258789,12.949999809265137,23300
2024-09-02,14.6899995803833,14.899999618530273,13.550000190734863,13.550000190734863,89000
2024-09-03,14.680000305175781,14.6899995803833,14.329999923706055,14.670000076293945,32300
2024-09-04,14.850000381469727,15.329999923706055,14.65999984741211,14.670000076293945,64800
2024-09-05,15.369999885559082,15.720000267028809,14.859999656677246,14.859999656677246,33700
2024-09-06,15.40999984741211,15.619999885559082,15.210000038146973,15.5600004196167,23800
2024-09-09,14.960000038146973,15.619999885559082,14.960000038146973,15.40999984741211,34000
2024-09-10,14.9399995803833,15.149999618530273,14.800000190734863,15.100000381469727,7400
2024-09-11,14.699999809265137,15.149999618530273,14.699999809265137,15.149999618530273,13500
2024-09-12,14.569999694824219,14.850000381469727,14.510000228881836,14.779999732971191,13400
2024-09-13,14.369999885559082,14.729999542236328,14.34000015258789,14.720000267028809,7900
2024-09-16,14.300000190734863,14.40999984741211,14.239999771118164,14.40999984741211,8600
2024-09-17,13.520000457763672,14.6899995803833,13.510000228881836,14.680000305175781,38200
2024-09-18,13.890000343322754,14.270000457763672,13.600000381469727,13.600000381469727,32000
2024-09-19,14.329999923706055,14.399999618530273,13.930000305175781,13.930000305175781,14500
2024-09-20,14.069999694824219,14.460000038146973,13.399999618530273,14.460000038146973,21100
2024-09-23,13.5,14.069999694824219,13.449999809265137,14.069999694824219,145300
2024-09-24,13.5600004196167,13.9399995803833,13.5600004196167,13.9399995803833,20300
2024-09-25,13.600000381469727,13.649999618530273,13.470000267028809,13.5600004196167,13100
2024-09-26,13.600000381469727,13.640000343322754,13.460000038146973,13.600000381469727,9500
2024-09-27,14.319999694824219,14.600000381469727,13.449999809265137,14.149999618530273,34900
2024-09-30,14.430000305175781,14.430000305175781,14.119999885559082,14.319999694824219,9400
2024-10-01,14.130000114440918,14.380000114440918,13.800000190734863,14.350000381469727,10900
2024-10-02,14.09000015258789,14.300000190734863,14.0,14.239999771118164,21800
2024-10-03,14.069999694824219,14.069999694824219,13.850000381469727,14.050000190734863,3000
2024-10-04,14.039999961853027,14.170000076293945,13.90999984741211,14.15999984741211,6000
2024-10-07,14.0,14.0600004196167,13.949999809265137,14.0600004196167,3400
2024-10-08,13.850000381469727,13.850000381469727,13.760000228881836,13.850000381469727,5100
2024-10-09,13.710000038146973,13.949999809265137,13.699999809265137,13.920000076293945,5500
2024-10-10,13.3100004196167,13.850000381469727,13.3100004196167,13.739999771118164,18600
2024-10-11,13.819999694824219,13.819999694824219,13.220000267028809,13.3100004196167,7500
2024-10-14,13.600000381469727,13.739999771118164,13.489999771118164,13.680000305175781,6200
2024-10-15,13.6899995803833,13.770000457763672,13.430000305175781,13.600000381469727,3500
2024-10-16,13.399999618530273,13.729999542236328,13.399999618530273,13.729999542236328,4100
2024-10-17,13.25,13.489999771118164,13.199999809265137,13.369999885559082,12300
2024-10-18,13.100000381469727,13.430000305175781,12.989999771118164,13.430000305175781,21400
2024-10-21,13.0,13.100000381469727,12.949999809265137,13.0600004196167,6400
2024-10-22,13.420000076293945,13.449999809265137,13.069999694824219,13.069999694824219,7100
2024-10-23,13.5,13.5600004196167,13.0,13.449999809265137,15400
2024-10-24,13.359999656677246,13.75,13.199999809265137,13.210000038146973,7200
2024-10-25,13.5,13.5,13.300000190734863,13.380000114440918,2400
2024-10-28,13.270000457763672,13.5,13.119999885559082,13.5,4600
2024-10-29,13.119999885559082,13.3100004196167,13.119999885559082,13.300000190734863,4600
2024-10-30,13.09000015258789,13.210000038146973,13.039999961853027,13.100000381469727,5400
2024-10-31,13.260000228881836,13.300000190734863,12.960000038146973,12.989999771118164,12400
2024-11-01,13.229999542236328,13.239999771118164,12.960000038146973,13.020000457763672,11300
2024-11-04,13.3100004196167,13.3100004196167,13.010000228881836,13.220000267028809,5900
2024-11-05,13.489999771118164,13.5,13.260000228881836,13.270000457763672,13100
2024-11-06,13.579999923706055,13.579999923706055,13.300000190734863,13.300000190734863,10200
2024-11-07,14.300000190734863,14.380000114440918,13.600000381469727,13.710000038146973,71500
2024-11-08,14.970000267028809,14.970000267028809,14.0600004196167,14.279999732971191,44400
2024-11-11,14.569999694824219,14.859999656677246,14.3100004196167,14.5,18300
2024-11-12,14.739999771118164,14.869999885559082,14.3100004196167,14.600000381469727,10100
2024-11-13,14.569999694824219,14.789999961853027,14.449999809265137,14.479999542236328,5200
2024-11-14,14.489999771118164,14.670000076293945,14.15999984741211,14.550000190734863,19100
2024-11-18,14.579999923706055,14.609999656677246,14.319999694824219,14.489999771118164,7300
2024-11-19,13.859999656677246,14.569999694824219,13.100000381469727,14.520000457763672,54000
2024-11-21,13.3100004196167,13.920000076293945,12.989999771118164,13.710000038146973,53200
2024-11-22,13.859999656677246,14.1899995803833,13.34000015258789,13.59000015258789,9600
2024-11-25,13.989999771118164,13.989999771118164,13.6899995803833,13.6899995803833,7900
2024-11-26,14.4399995803833,14.5,13.619999885559082,14.0,21000
2024-11-27,14.279999732971191,14.5,14.100000381469727,14.5,15000
2024-11-28,14.25,14.420000076293945,13.880000114440918,14.300000190734863,12100
2024-11-29,14.279999732971191,14.350000381469727,13.649999618530273,13.800000190734863,12300
2024-12-02,13.949999809265137,14.4399995803833,13.800000190734863,14.289999961853027,7900
2024-12-03,13.90999984741211,14.140000343322754,13.699999809265137,13.979999542236328,4000
2024-12-04,13.539999961853027,13.90999984741211,13.470000267028809,13.829999923706055,13200
2024-12-05,13.800000190734863,13.949999809265137,13.520000457763672,13.5600004196167,8900
2024-12-06,13.680000305175781,13.869999885559082,13.260000228881836,13.529999732971191,21900
2024-12-09,13.279999732971191,13.970000267028809,13.279999732971191,13.529999732971191,22100
2024-12-10,13.510000228881836,13.529999732971191,13.329999923706055,13.520000457763672,11000
2024-12-11,13.5,13.770000457763672,13.25,13.75,12600
2024-12-12,13.199999809265137,13.489999771118164,13.100000381469727,13.260000228881836,19800
2024-12-13,13.260000228881836,13.300000190734863,13.119999885559082,13.180000305175781,3400
2024-12-16,12.899999618530273,13.399999618530273,12.899999618530273,13.119999885559082,19600
2024-12-17,12.989999771118164,13.149999618530273,12.8100004196167,13.149999618530273,5200
2024-12-18,13.180000305175781,13.199999809265137,12.819999694824219,12.989999771118164,28000
2024-12-19,13.109999656677246,13.600000381469727,13.010000228881836,13.180000305175781,8400
2024-12-20,13.140000343322754,13.390000343322754,13.010000228881836,13.390000343322754,5700
2024-12-23,13.029999732971191,13.369999885559082,13.029999732971191,13.369999885559082,2800
2024-12-26,13.779999732971191,13.779999732971191,12.989999771118164,13.199999809265137,19200
2024-12-27,13.329999923706055,14.039999961853027,13.329999923706055,13.8100004196167,19700
2024-12-30,13.489999771118164,13.699999809265137,13.149999618530273,13.3100004196167,7500
2025-01-02,13.079999923706055,13.489999771118164,13.079999923706055,13.430000305175781,6500
2025-01-03,13.220000267028809,13.449999809265137,13.069999694824219,13.449999809265137,1400
2025-01-06,13.180000305175781,13.859999656677246,13.010000228881836,13.4399995803833,23000
2025-01-07,13.069999694824219,13.270000457763672,12.979999542236328,13.199999809265137,19600
2025-01-08,12.970000267028809,13.09000015258789,12.899999618530273,13.09000015258789,7000
2025-01-09,13.149999618530273,13.149999618530273,12.899999618530273,12.899999618530273,11200
2025-01-10,13.15999984741211,13.25,13.0,13.149999618530273,2200
2025-01-13,13.119999885559082,13.15999984741211,12.899999618530273,13.100000381469727,5100
2025-01-14,13.149999618530273,13.180000305175781,12.979999542236328,13.15999984741211,2000
2025-01-15,13.140000343322754,13.4399995803833,13.130000114440918,13.149999618530273,17300
2025-01-16,13.25,13.420000076293945,13.140000343322754,13.420000076293945,6300
2025-01-17,13.600000381469727,13.65999984741211,13.149999618530273,13.270000457763672,8200
2025-01-20,13.640000343322754,13.75,13.59000015258789,13.59000015258789,15600
2025-01-21,13.619999885559082,13.75,13.399999618530273,13.619999885559082,10500
2025-01-22,13.770000457763672,13.84000015258789,13.579999923706055,13.59000015258789,5900
2025-01-23,13.779999732971191,13.899999618530273,13.609999656677246,13.819999694824219,7500
2025-01-24,13.880000114440918,13.899999618530273,13.630000114440918,13.890000343322754,14900
2025-01-27,14.119999885559082,14.119999885559082,13.600000381469727,13.729999542236328,25800
2025-01-28,13.850000381469727,14.199999809265137,13.510000228881836,14.109999656677246,20800
2025-01-29,13.819999694824219,13.880000114440918,13.609999656677246,13.609999656677246,700
2025-01-30,13.9399995803833,13.960000038146973,13.729999542236328,13.819999694824219,8700
2025-01-31,13.630000114440918,13.949999809265137,13.630000114440918,13.949999809265137,15300
2025-02-03,13.699999809265137,13.84000015258789,13.5,13.84000015258789,2800
2025-02-04,13.800000190734863,13.949999809265137,13.680000305175781,13.779999732971191,5200
2025-02-05,13.819999694824219,13.869999885559082,13.640000343322754,13.640000343322754,3300
2025-02-06,13.760000228881836,13.979999542236328,13.710000038146973,13.850000381469727,4400
2025-02-07,13.84000015258789,13.970000267028809,13.699999809265137,13.829999923706055,2900
2025-02-10,13.84000015258789,13.960000038146973,13.739999771118164,13.84000015258789,3900
2025-02-11,13.6899995803833,13.850000381469727,13.649999618530273,13.850000381469727,4700
2025-02-12,13.59000015258789,13.770000457763672,13.520000457763672,13.760000228881836,3300
2025-02-13,13.529999732971191,13.609999656677246,13.520000457763672,13.609999656677246,2200
2025-02-14,13.520000457763672,13.729999542236328,13.460000038146973,13.720000267028809,8700
2025-02-17,13.520000457763672,13.699999809265137,13.5,13.670000076293945,8300
2025-02-18,13.460000038146973,13.670000076293945,13.460000038146973,13.529999732971191,3100
2025-02-19,13.510000228881836,13.550000190734863,13.399999618530273,13.449999809265137,4100
2025-02-20,13.579999923706055,13.600000381469727,13.4399995803833,13.520000457763672,2700
2025-02-21,13.390000343322754,13.470000267028809,13.329999923706055,13.470000267028809,6500
2025-02-24,13.210000038146973,13.460000038146973,13.210000038146973,13.449999809265137,8400
2025-02-25,13.109999656677246,13.40999984741211,13.109999656677246,13.260000228881836,9800
2025-02-26,13.020000457763672,13.119999885559082,12.899999618530273,13.119999885559082,13700
2025-02-27,13.09000015258789,13.100000381469727,12.899999618530273,12.899999618530273,11100
2025-02-28,13.100000381469727,13.100000381469727,12.65999984741211,12.930000305175781,17800
2025-03-05,12.920000076293945,13.300000190734863,12.899999618530273,13.100000381469727,12500
2025-03-06,13.1899995803833,13.1899995803833,12.9399995803833,12.970000267028809,4200
2025-03-07,13.779999732971191,13.84000015258789,12.930000305175781,13.270000457763672,7800
2025-03-10,13.520000457763672,13.579999923706055,13.149999618530273,13.3100004196167,2300
2025-03-11,13.510000228881836,13.6899995803833,13.319999694824219,13.6899995803833,5000
2025-03-12,13.220000267028809,13.510000228881836,13.109999656677246,13.399999618530273,11600
2025-03-13,13.359999656677246,13.380000114440918,13.15999984741211,13.300000190734863,2700
2025-03-14,13.0,13.489999771118164,12.8100004196167,13.470000267028809,73900
2025-03-17,13.140000343322754,13.15999984741211,12.899999618530273,13.0,11200
2025-03-18,13.239999771118164,13.300000190734863,13.140000343322754,13.15999984741211,11300
2025-03-19,13.270000457763672,13.279999732971191,13.050000190734863,13.100000381469727,5100
2025-03-20,13.140000343322754,13.329999923706055,12.920000076293945,13.199999809265137,11200
2025-03-21,13.039999961853027,13.260000228881836,12.90999984741211,13.260000228881836,10300
2025-03-24,13.029999732971191,13.300000190734863,13.029999732971191,13.079999923706055,7900
2025-03-25,13.350000381469727,13.350000381469727,13.100000381469727,13.220000267028809,7300
2025-03-26,12.989999771118164,13.369999885559082,12.989999771118164,13.369999885559082,19000
2025-03-27,13.390000343322754,13.390000343322754,12.899999618530273,12.989999771118164,16700
2025-03-28,13.819999694824219,13.859999656677246,13.289999961853027,13.369999885559082,47000
2025-03-31,13.5600004196167,13.869999885559082,13.279999732971191,13.869999885559082,16700
2025-04-01,13.890000343322754,13.949999809265137,13.579999923706055,13.8100004196167,32800
2025-04-02,13.90999984741211,13.989999771118164,13.65999984741211,13.800000190734863,11600
2025-04-03,13.699999809265137,13.970000267028809,13.699999809265137,13.9399995803833,12900
2025-04-04,13.390000343322754,13.699999809265137,13.180000305175781,13.699999809265137,9300
2025-04-07,13.289999961853027,13.380000114440918,12.899999618530273,13.130000114440918,11800
2025-04-08,13.199999809265137,13.649999618530273,13.199999809265137,13.489999771118164,22800
2025-04-09,13.539999961853027,13.569999694824219,13.0600004196167,13.220000267028809,10400
2025-04-10,12.949999809265137,13.539999961853027,12.949999809265137,13.539999961853027,12000
2025-04-11,13.5,13.5,12.989999771118164,13.170000076293945,6000
1 Price Close High Low Open Volume
2 Ticker EALT4.SA EALT4.SA EALT4.SA EALT4.SA EALT4.SA
3 Date
4 2024-04-11 10.62350845336914 10.713368154459735 10.62350845336914 10.673430192131871 7300
5 2024-04-12 10.403849601745605 10.67343062022201 10.383880143682672 10.633492656292315 15600
6 2024-04-15 10.2041597366333 10.40384955539208 10.174205549672362 10.3938648264051 6600
7 2024-04-16 10.154236793518066 10.403849298860798 10.094329373269508 10.403849298860798 5800
8 2024-04-17 10.074360847473145 10.254082155656773 9.744872417267253 10.154236772844504 9400
9 2024-04-18 10.074360847473145 10.134267315403594 9.92459277325474 9.984500193381331 2000
10 2024-04-19 10.084345817565918 10.134267557970807 9.944562468722207 10.074361088606476 6200
11 2024-04-22 9.924592971801758 10.244097631875205 9.844717044832436 9.964530935286419 10800
12 2024-04-23 9.964530944824219 9.994485131613505 9.854701783185314 9.854701783185314 3500
13 2024-04-24 9.744873046875 9.964531379740102 9.714918858778322 9.964531379740102 9000
14 2024-04-25 9.664997100830078 9.824748961637816 9.545183205224276 9.704935066032013 15100
15 2024-04-26 9.934577941894531 9.934577941894531 9.684965426006748 9.694950155169343 29100
16 2024-04-29 10.229999542236328 10.300000190734863 9.710000038146973 10.300000190734863 6200
17 2024-04-30 9.989999771118164 10.25 9.989999771118164 10.25 1400
18 2024-05-02 9.760000228881836 10.239999771118164 9.75 10.239999771118164 6200
19 2024-05-03 9.850000381469727 10.069999694824219 9.8100004196167 9.8100004196167 9600
20 2024-05-06 9.739999771118164 9.739999771118164 9.739999771118164 9.739999771118164 100
21 2024-05-07 9.800000190734863 9.800000190734863 9.699999809265137 9.789999961853027 700
22 2024-05-08 9.84000015258789 9.850000381469727 9.0 9.800000190734863 15900
23 2024-05-09 10.130000114440918 10.170000076293945 9.84000015258789 10.170000076293945 3700
24 2024-05-10 10.100000381469727 10.109999656677246 9.890000343322754 10.109999656677246 1400
25 2024-05-13 10.199999809265137 10.279999732971191 10.079999923706055 10.130000114440918 120600
26 2024-05-14 10.760000228881836 11.489999771118164 10.5 10.5 26300
27 2024-05-15 11.029999732971191 11.100000381469727 10.630000114440918 10.899999618530273 19500
28 2024-05-16 11.229999542236328 11.229999542236328 10.869999885559082 10.869999885559082 5200
29 2024-05-17 11.289999961853027 11.300000190734863 11.010000228881836 11.229999542236328 11000
30 2024-05-20 11.279999732971191 11.289999961853027 11.1899995803833 11.289999961853027 8000
31 2024-05-21 11.5600004196167 11.970000267028809 11.300000190734863 11.520000457763672 8700
32 2024-05-22 11.550000190734863 12.0 11.420000076293945 11.550000190734863 47700
33 2024-05-23 11.649999618530273 11.649999618530273 11.399999618530273 11.520000457763672 27700
34 2024-05-24 11.640000343322754 11.649999618530273 11.5 11.640000343322754 4300
35 2024-05-27 11.369999885559082 11.640000343322754 11.199999809265137 11.630000114440918 18000
36 2024-05-28 11.600000381469727 11.649999618530273 11.279999732971191 11.380000114440918 6900
37 2024-05-29 11.880000114440918 11.890000343322754 11.5 11.579999923706055 14100
38 2024-05-31 11.9399995803833 11.989999771118164 11.699999809265137 11.90999984741211 7600
39 2024-06-03 11.960000038146973 12.210000038146973 11.9399995803833 11.949999809265137 3600
40 2024-06-04 11.989999771118164 12.069999694824219 11.300000190734863 11.960000038146973 12200
41 2024-06-05 11.569999694824219 11.9399995803833 11.569999694824219 11.9399995803833 5700
42 2024-06-06 11.550000190734863 11.619999885559082 11.529999732971191 11.619999885559082 1800
43 2024-06-07 11.75 11.850000381469727 11.59000015258789 11.619999885559082 6900
44 2024-06-10 11.1899995803833 11.630000114440918 11.1899995803833 11.630000114440918 4400
45 2024-06-11 11.079999923706055 11.5 10.920000076293945 11.15999984741211 15600
46 2024-06-12 10.710000038146973 11.1899995803833 10.710000038146973 11.180000305175781 5300
47 2024-06-13 10.979999542236328 11.09000015258789 10.600000381469727 10.720000267028809 9500
48 2024-06-14 11.350000381469727 11.380000114440918 10.739999771118164 10.970000267028809 12000
49 2024-06-17 11.329999923706055 11.449999809265137 11.210000038146973 11.34000015258789 2300
50 2024-06-18 11.430000305175781 11.5 11.34000015258789 11.34000015258789 2400
51 2024-06-19 11.399999618530273 11.5 11.220000267028809 11.229999542236328 2000
52 2024-06-20 11.199999809265137 11.270000457763672 11.09000015258789 11.260000228881836 8900
53 2024-06-21 11.449999809265137 11.449999809265137 10.880000114440918 11.069999694824219 8300
54 2024-06-24 11.1899995803833 11.479999542236328 11.1899995803833 11.460000038146973 3400
55 2024-06-25 11.0600004196167 11.390000343322754 11.020000457763672 11.390000343322754 3900
56 2024-06-26 11.170000076293945 11.399999618530273 11.0 11.069999694824219 27500
57 2024-06-27 11.100000381469727 11.289999961853027 11.0 11.279999732971191 19900
58 2024-06-28 11.199999809265137 11.300000190734863 11.0 11.09000015258789 11200
59 2024-07-01 11.0600004196167 11.25 10.970000267028809 11.180000305175781 18100
60 2024-07-02 11.130000114440918 11.34000015258789 10.9399995803833 10.9399995803833 7000
61 2024-07-03 11.220000267028809 11.25 11.109999656677246 11.25 8700
62 2024-07-04 11.25 11.350000381469727 11.210000038146973 11.210000038146973 4100
63 2024-07-05 11.1899995803833 11.319999694824219 11.170000076293945 11.170000076293945 2300
64 2024-07-08 11.350000381469727 11.470000267028809 11.229999542236328 11.25 1000
65 2024-07-09 11.149999618530273 11.260000228881836 11.119999885559082 11.260000228881836 12500
66 2024-07-10 11.109999656677246 11.220000267028809 11.100000381469727 11.220000267028809 1900
67 2024-07-11 11.119999885559082 11.350000381469727 11.079999923706055 11.109999656677246 7500
68 2024-07-12 11.279999732971191 11.300000190734863 11.15999984741211 11.260000228881836 5100
69 2024-07-15 11.420000076293945 11.420000076293945 11.289999961853027 11.289999961853027 4600
70 2024-07-16 11.420000076293945 11.420000076293945 11.260000228881836 11.3100004196167 6500
71 2024-07-17 11.420000076293945 11.420000076293945 11.229999542236328 11.420000076293945 2600
72 2024-07-18 11.399999618530273 11.449999809265137 11.3100004196167 11.420000076293945 7500
73 2024-07-19 11.4399995803833 11.680000305175781 11.319999694824219 11.420000076293945 3900
74 2024-07-22 11.6899995803833 11.739999771118164 11.4399995803833 11.470000267028809 3600
75 2024-07-23 11.5 11.550000190734863 11.430000305175781 11.550000190734863 6300
76 2024-07-24 11.449999809265137 11.59000015258789 11.420000076293945 11.420000076293945 1600
77 2024-07-25 11.3100004196167 11.470000267028809 11.270000457763672 11.420000076293945 3200
78 2024-07-26 11.550000190734863 11.550000190734863 11.300000190734863 11.430000305175781 4900
79 2024-07-29 11.6899995803833 11.6899995803833 11.5 11.510000228881836 2500
80 2024-07-30 11.300000190734863 11.670000076293945 11.300000190734863 11.600000381469727 6200
81 2024-07-31 12.3100004196167 12.600000381469727 11.329999923706055 11.550000190734863 288300
82 2024-08-01 12.510000228881836 12.550000190734863 11.770000457763672 12.079999923706055 96900
83 2024-08-02 12.430000305175781 12.59000015258789 12.199999809265137 12.470000267028809 17200
84 2024-08-05 12.470000267028809 12.489999771118164 12.130000114440918 12.130000114440918 6800
85 2024-08-06 12.670000076293945 12.6899995803833 12.470000267028809 12.539999961853027 19400
86 2024-08-07 12.970000267028809 12.970000267028809 12.649999618530273 12.670000076293945 33800
87 2024-08-08 14.09000015258789 14.100000381469727 13.0 13.0 92100
88 2024-08-09 15.859999656677246 17.799999237060547 14.0 14.09000015258789 172400
89 2024-08-12 13.380000114440918 16.700000762939453 13.0 16.079999923706055 131500
90 2024-08-13 13.869999885559082 14.050000190734863 13.479999542236328 13.5600004196167 23000
91 2024-08-14 14.140000343322754 14.350000381469727 13.850000381469727 13.850000381469727 11800
92 2024-08-15 14.289999961853027 14.399999618530273 14.069999694824219 14.069999694824219 14200
93 2024-08-16 15.0 15.140000343322754 14.149999618530273 14.279999732971191 23900
94 2024-08-19 13.3100004196167 15.0 12.850000381469727 14.979999542236328 222300
95 2024-08-20 13.140000343322754 13.800000190734863 11.5600004196167 13.25 514600
96 2024-08-21 13.25 13.739999771118164 12.5 13.5 43800
97 2024-08-22 13.289999961853027 13.380000114440918 12.899999618530273 13.199999809265137 17400
98 2024-08-23 13.029999732971191 13.3100004196167 12.930000305175781 13.15999984741211 46200
99 2024-08-26 12.75 13.279999732971191 12.739999771118164 13.050000190734863 33900
100 2024-08-27 12.949999809265137 12.979999542236328 12.699999809265137 12.90999984741211 18200
101 2024-08-28 12.949999809265137 12.949999809265137 12.829999923706055 12.90999984741211 6100
102 2024-08-29 12.9399995803833 12.949999809265137 12.8100004196167 12.930000305175781 8500
103 2024-08-30 13.489999771118164 13.489999771118164 12.84000015258789 12.949999809265137 23300
104 2024-09-02 14.6899995803833 14.899999618530273 13.550000190734863 13.550000190734863 89000
105 2024-09-03 14.680000305175781 14.6899995803833 14.329999923706055 14.670000076293945 32300
106 2024-09-04 14.850000381469727 15.329999923706055 14.65999984741211 14.670000076293945 64800
107 2024-09-05 15.369999885559082 15.720000267028809 14.859999656677246 14.859999656677246 33700
108 2024-09-06 15.40999984741211 15.619999885559082 15.210000038146973 15.5600004196167 23800
109 2024-09-09 14.960000038146973 15.619999885559082 14.960000038146973 15.40999984741211 34000
110 2024-09-10 14.9399995803833 15.149999618530273 14.800000190734863 15.100000381469727 7400
111 2024-09-11 14.699999809265137 15.149999618530273 14.699999809265137 15.149999618530273 13500
112 2024-09-12 14.569999694824219 14.850000381469727 14.510000228881836 14.779999732971191 13400
113 2024-09-13 14.369999885559082 14.729999542236328 14.34000015258789 14.720000267028809 7900
114 2024-09-16 14.300000190734863 14.40999984741211 14.239999771118164 14.40999984741211 8600
115 2024-09-17 13.520000457763672 14.6899995803833 13.510000228881836 14.680000305175781 38200
116 2024-09-18 13.890000343322754 14.270000457763672 13.600000381469727 13.600000381469727 32000
117 2024-09-19 14.329999923706055 14.399999618530273 13.930000305175781 13.930000305175781 14500
118 2024-09-20 14.069999694824219 14.460000038146973 13.399999618530273 14.460000038146973 21100
119 2024-09-23 13.5 14.069999694824219 13.449999809265137 14.069999694824219 145300
120 2024-09-24 13.5600004196167 13.9399995803833 13.5600004196167 13.9399995803833 20300
121 2024-09-25 13.600000381469727 13.649999618530273 13.470000267028809 13.5600004196167 13100
122 2024-09-26 13.600000381469727 13.640000343322754 13.460000038146973 13.600000381469727 9500
123 2024-09-27 14.319999694824219 14.600000381469727 13.449999809265137 14.149999618530273 34900
124 2024-09-30 14.430000305175781 14.430000305175781 14.119999885559082 14.319999694824219 9400
125 2024-10-01 14.130000114440918 14.380000114440918 13.800000190734863 14.350000381469727 10900
126 2024-10-02 14.09000015258789 14.300000190734863 14.0 14.239999771118164 21800
127 2024-10-03 14.069999694824219 14.069999694824219 13.850000381469727 14.050000190734863 3000
128 2024-10-04 14.039999961853027 14.170000076293945 13.90999984741211 14.15999984741211 6000
129 2024-10-07 14.0 14.0600004196167 13.949999809265137 14.0600004196167 3400
130 2024-10-08 13.850000381469727 13.850000381469727 13.760000228881836 13.850000381469727 5100
131 2024-10-09 13.710000038146973 13.949999809265137 13.699999809265137 13.920000076293945 5500
132 2024-10-10 13.3100004196167 13.850000381469727 13.3100004196167 13.739999771118164 18600
133 2024-10-11 13.819999694824219 13.819999694824219 13.220000267028809 13.3100004196167 7500
134 2024-10-14 13.600000381469727 13.739999771118164 13.489999771118164 13.680000305175781 6200
135 2024-10-15 13.6899995803833 13.770000457763672 13.430000305175781 13.600000381469727 3500
136 2024-10-16 13.399999618530273 13.729999542236328 13.399999618530273 13.729999542236328 4100
137 2024-10-17 13.25 13.489999771118164 13.199999809265137 13.369999885559082 12300
138 2024-10-18 13.100000381469727 13.430000305175781 12.989999771118164 13.430000305175781 21400
139 2024-10-21 13.0 13.100000381469727 12.949999809265137 13.0600004196167 6400
140 2024-10-22 13.420000076293945 13.449999809265137 13.069999694824219 13.069999694824219 7100
141 2024-10-23 13.5 13.5600004196167 13.0 13.449999809265137 15400
142 2024-10-24 13.359999656677246 13.75 13.199999809265137 13.210000038146973 7200
143 2024-10-25 13.5 13.5 13.300000190734863 13.380000114440918 2400
144 2024-10-28 13.270000457763672 13.5 13.119999885559082 13.5 4600
145 2024-10-29 13.119999885559082 13.3100004196167 13.119999885559082 13.300000190734863 4600
146 2024-10-30 13.09000015258789 13.210000038146973 13.039999961853027 13.100000381469727 5400
147 2024-10-31 13.260000228881836 13.300000190734863 12.960000038146973 12.989999771118164 12400
148 2024-11-01 13.229999542236328 13.239999771118164 12.960000038146973 13.020000457763672 11300
149 2024-11-04 13.3100004196167 13.3100004196167 13.010000228881836 13.220000267028809 5900
150 2024-11-05 13.489999771118164 13.5 13.260000228881836 13.270000457763672 13100
151 2024-11-06 13.579999923706055 13.579999923706055 13.300000190734863 13.300000190734863 10200
152 2024-11-07 14.300000190734863 14.380000114440918 13.600000381469727 13.710000038146973 71500
153 2024-11-08 14.970000267028809 14.970000267028809 14.0600004196167 14.279999732971191 44400
154 2024-11-11 14.569999694824219 14.859999656677246 14.3100004196167 14.5 18300
155 2024-11-12 14.739999771118164 14.869999885559082 14.3100004196167 14.600000381469727 10100
156 2024-11-13 14.569999694824219 14.789999961853027 14.449999809265137 14.479999542236328 5200
157 2024-11-14 14.489999771118164 14.670000076293945 14.15999984741211 14.550000190734863 19100
158 2024-11-18 14.579999923706055 14.609999656677246 14.319999694824219 14.489999771118164 7300
159 2024-11-19 13.859999656677246 14.569999694824219 13.100000381469727 14.520000457763672 54000
160 2024-11-21 13.3100004196167 13.920000076293945 12.989999771118164 13.710000038146973 53200
161 2024-11-22 13.859999656677246 14.1899995803833 13.34000015258789 13.59000015258789 9600
162 2024-11-25 13.989999771118164 13.989999771118164 13.6899995803833 13.6899995803833 7900
163 2024-11-26 14.4399995803833 14.5 13.619999885559082 14.0 21000
164 2024-11-27 14.279999732971191 14.5 14.100000381469727 14.5 15000
165 2024-11-28 14.25 14.420000076293945 13.880000114440918 14.300000190734863 12100
166 2024-11-29 14.279999732971191 14.350000381469727 13.649999618530273 13.800000190734863 12300
167 2024-12-02 13.949999809265137 14.4399995803833 13.800000190734863 14.289999961853027 7900
168 2024-12-03 13.90999984741211 14.140000343322754 13.699999809265137 13.979999542236328 4000
169 2024-12-04 13.539999961853027 13.90999984741211 13.470000267028809 13.829999923706055 13200
170 2024-12-05 13.800000190734863 13.949999809265137 13.520000457763672 13.5600004196167 8900
171 2024-12-06 13.680000305175781 13.869999885559082 13.260000228881836 13.529999732971191 21900
172 2024-12-09 13.279999732971191 13.970000267028809 13.279999732971191 13.529999732971191 22100
173 2024-12-10 13.510000228881836 13.529999732971191 13.329999923706055 13.520000457763672 11000
174 2024-12-11 13.5 13.770000457763672 13.25 13.75 12600
175 2024-12-12 13.199999809265137 13.489999771118164 13.100000381469727 13.260000228881836 19800
176 2024-12-13 13.260000228881836 13.300000190734863 13.119999885559082 13.180000305175781 3400
177 2024-12-16 12.899999618530273 13.399999618530273 12.899999618530273 13.119999885559082 19600
178 2024-12-17 12.989999771118164 13.149999618530273 12.8100004196167 13.149999618530273 5200
179 2024-12-18 13.180000305175781 13.199999809265137 12.819999694824219 12.989999771118164 28000
180 2024-12-19 13.109999656677246 13.600000381469727 13.010000228881836 13.180000305175781 8400
181 2024-12-20 13.140000343322754 13.390000343322754 13.010000228881836 13.390000343322754 5700
182 2024-12-23 13.029999732971191 13.369999885559082 13.029999732971191 13.369999885559082 2800
183 2024-12-26 13.779999732971191 13.779999732971191 12.989999771118164 13.199999809265137 19200
184 2024-12-27 13.329999923706055 14.039999961853027 13.329999923706055 13.8100004196167 19700
185 2024-12-30 13.489999771118164 13.699999809265137 13.149999618530273 13.3100004196167 7500
186 2025-01-02 13.079999923706055 13.489999771118164 13.079999923706055 13.430000305175781 6500
187 2025-01-03 13.220000267028809 13.449999809265137 13.069999694824219 13.449999809265137 1400
188 2025-01-06 13.180000305175781 13.859999656677246 13.010000228881836 13.4399995803833 23000
189 2025-01-07 13.069999694824219 13.270000457763672 12.979999542236328 13.199999809265137 19600
190 2025-01-08 12.970000267028809 13.09000015258789 12.899999618530273 13.09000015258789 7000
191 2025-01-09 13.149999618530273 13.149999618530273 12.899999618530273 12.899999618530273 11200
192 2025-01-10 13.15999984741211 13.25 13.0 13.149999618530273 2200
193 2025-01-13 13.119999885559082 13.15999984741211 12.899999618530273 13.100000381469727 5100
194 2025-01-14 13.149999618530273 13.180000305175781 12.979999542236328 13.15999984741211 2000
195 2025-01-15 13.140000343322754 13.4399995803833 13.130000114440918 13.149999618530273 17300
196 2025-01-16 13.25 13.420000076293945 13.140000343322754 13.420000076293945 6300
197 2025-01-17 13.600000381469727 13.65999984741211 13.149999618530273 13.270000457763672 8200
198 2025-01-20 13.640000343322754 13.75 13.59000015258789 13.59000015258789 15600
199 2025-01-21 13.619999885559082 13.75 13.399999618530273 13.619999885559082 10500
200 2025-01-22 13.770000457763672 13.84000015258789 13.579999923706055 13.59000015258789 5900
201 2025-01-23 13.779999732971191 13.899999618530273 13.609999656677246 13.819999694824219 7500
202 2025-01-24 13.880000114440918 13.899999618530273 13.630000114440918 13.890000343322754 14900
203 2025-01-27 14.119999885559082 14.119999885559082 13.600000381469727 13.729999542236328 25800
204 2025-01-28 13.850000381469727 14.199999809265137 13.510000228881836 14.109999656677246 20800
205 2025-01-29 13.819999694824219 13.880000114440918 13.609999656677246 13.609999656677246 700
206 2025-01-30 13.9399995803833 13.960000038146973 13.729999542236328 13.819999694824219 8700
207 2025-01-31 13.630000114440918 13.949999809265137 13.630000114440918 13.949999809265137 15300
208 2025-02-03 13.699999809265137 13.84000015258789 13.5 13.84000015258789 2800
209 2025-02-04 13.800000190734863 13.949999809265137 13.680000305175781 13.779999732971191 5200
210 2025-02-05 13.819999694824219 13.869999885559082 13.640000343322754 13.640000343322754 3300
211 2025-02-06 13.760000228881836 13.979999542236328 13.710000038146973 13.850000381469727 4400
212 2025-02-07 13.84000015258789 13.970000267028809 13.699999809265137 13.829999923706055 2900
213 2025-02-10 13.84000015258789 13.960000038146973 13.739999771118164 13.84000015258789 3900
214 2025-02-11 13.6899995803833 13.850000381469727 13.649999618530273 13.850000381469727 4700
215 2025-02-12 13.59000015258789 13.770000457763672 13.520000457763672 13.760000228881836 3300
216 2025-02-13 13.529999732971191 13.609999656677246 13.520000457763672 13.609999656677246 2200
217 2025-02-14 13.520000457763672 13.729999542236328 13.460000038146973 13.720000267028809 8700
218 2025-02-17 13.520000457763672 13.699999809265137 13.5 13.670000076293945 8300
219 2025-02-18 13.460000038146973 13.670000076293945 13.460000038146973 13.529999732971191 3100
220 2025-02-19 13.510000228881836 13.550000190734863 13.399999618530273 13.449999809265137 4100
221 2025-02-20 13.579999923706055 13.600000381469727 13.4399995803833 13.520000457763672 2700
222 2025-02-21 13.390000343322754 13.470000267028809 13.329999923706055 13.470000267028809 6500
223 2025-02-24 13.210000038146973 13.460000038146973 13.210000038146973 13.449999809265137 8400
224 2025-02-25 13.109999656677246 13.40999984741211 13.109999656677246 13.260000228881836 9800
225 2025-02-26 13.020000457763672 13.119999885559082 12.899999618530273 13.119999885559082 13700
226 2025-02-27 13.09000015258789 13.100000381469727 12.899999618530273 12.899999618530273 11100
227 2025-02-28 13.100000381469727 13.100000381469727 12.65999984741211 12.930000305175781 17800
228 2025-03-05 12.920000076293945 13.300000190734863 12.899999618530273 13.100000381469727 12500
229 2025-03-06 13.1899995803833 13.1899995803833 12.9399995803833 12.970000267028809 4200
230 2025-03-07 13.779999732971191 13.84000015258789 12.930000305175781 13.270000457763672 7800
231 2025-03-10 13.520000457763672 13.579999923706055 13.149999618530273 13.3100004196167 2300
232 2025-03-11 13.510000228881836 13.6899995803833 13.319999694824219 13.6899995803833 5000
233 2025-03-12 13.220000267028809 13.510000228881836 13.109999656677246 13.399999618530273 11600
234 2025-03-13 13.359999656677246 13.380000114440918 13.15999984741211 13.300000190734863 2700
235 2025-03-14 13.0 13.489999771118164 12.8100004196167 13.470000267028809 73900
236 2025-03-17 13.140000343322754 13.15999984741211 12.899999618530273 13.0 11200
237 2025-03-18 13.239999771118164 13.300000190734863 13.140000343322754 13.15999984741211 11300
238 2025-03-19 13.270000457763672 13.279999732971191 13.050000190734863 13.100000381469727 5100
239 2025-03-20 13.140000343322754 13.329999923706055 12.920000076293945 13.199999809265137 11200
240 2025-03-21 13.039999961853027 13.260000228881836 12.90999984741211 13.260000228881836 10300
241 2025-03-24 13.029999732971191 13.300000190734863 13.029999732971191 13.079999923706055 7900
242 2025-03-25 13.350000381469727 13.350000381469727 13.100000381469727 13.220000267028809 7300
243 2025-03-26 12.989999771118164 13.369999885559082 12.989999771118164 13.369999885559082 19000
244 2025-03-27 13.390000343322754 13.390000343322754 12.899999618530273 12.989999771118164 16700
245 2025-03-28 13.819999694824219 13.859999656677246 13.289999961853027 13.369999885559082 47000
246 2025-03-31 13.5600004196167 13.869999885559082 13.279999732971191 13.869999885559082 16700
247 2025-04-01 13.890000343322754 13.949999809265137 13.579999923706055 13.8100004196167 32800
248 2025-04-02 13.90999984741211 13.989999771118164 13.65999984741211 13.800000190734863 11600
249 2025-04-03 13.699999809265137 13.970000267028809 13.699999809265137 13.9399995803833 12900
250 2025-04-04 13.390000343322754 13.699999809265137 13.180000305175781 13.699999809265137 9300
251 2025-04-07 13.289999961853027 13.380000114440918 12.899999618530273 13.130000114440918 11800
252 2025-04-08 13.199999809265137 13.649999618530273 13.199999809265137 13.489999771118164 22800
253 2025-04-09 13.539999961853027 13.569999694824219 13.0600004196167 13.220000267028809 10400
254 2025-04-10 12.949999809265137 13.539999961853027 12.949999809265137 13.539999961853027 12000
255 2025-04-11 13.5 13.5 12.989999771118164 13.170000076293945 6000