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/NEXP3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,NEXP3.SA,NEXP3.SA,NEXP3.SA,NEXP3.SA,NEXP3.SA
Date,,,,,
2024-04-11,4.28000020980835,4.300000190734863,4.21999979019165,4.21999979019165,500
2024-04-12,4.269999980926514,4.269999980926514,4.199999809265137,4.210000038146973,1400
2024-04-15,4.260000228881836,4.289999961853027,4.199999809265137,4.289999961853027,1800
2024-04-16,4.269999980926514,4.289999961853027,4.199999809265137,4.210000038146973,2800
2024-04-17,4.210000038146973,4.25,4.210000038146973,4.25,200
2024-04-18,4.199999809265137,4.489999771118164,4.199999809265137,4.199999809265137,5800
2024-04-19,4.199999809265137,4.300000190734863,4.199999809265137,4.300000190734863,1500
2024-04-22,4.210000038146973,4.25,4.210000038146973,4.21999979019165,900
2024-04-23,4.230000019073486,4.28000020980835,4.199999809265137,4.28000020980835,500
2024-04-24,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,2900
2024-04-25,4.28000020980835,4.28000020980835,4.199999809265137,4.21999979019165,2400
2024-04-26,4.260000228881836,4.269999980926514,4.21999979019165,4.25,900
2024-04-29,4.21999979019165,4.269999980926514,4.21999979019165,4.269999980926514,3400
2024-04-30,4.210000038146973,4.28000020980835,4.210000038146973,4.260000228881836,3400
2024-05-02,4.230000019073486,4.230000019073486,4.210000038146973,4.21999979019165,2100
2024-05-03,4.260000228881836,4.260000228881836,4.230000019073486,4.260000228881836,1500
2024-05-06,4.269999980926514,4.320000171661377,4.230000019073486,4.320000171661377,700
2024-05-07,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,100
2024-05-08,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,500
2024-05-09,4.260000228881836,4.260000228881836,4.210000038146973,4.230000019073486,1300
2024-05-10,4.199999809265137,4.210000038146973,4.199999809265137,4.210000038146973,3200
2024-05-13,4.230000019073486,4.230000019073486,4.210000038146973,4.210000038146973,600
2024-05-14,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,100
2024-05-15,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,100
2024-05-16,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,500
2024-05-17,4.199999809265137,4.210000038146973,4.199999809265137,4.210000038146973,1300
2024-05-20,4.21999979019165,4.21999979019165,4.199999809265137,4.199999809265137,1100
2024-05-21,4.25,4.28000020980835,4.199999809265137,4.28000020980835,1900
2024-05-22,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,200
2024-05-23,4.199999809265137,4.21999979019165,4.199999809265137,4.21999979019165,800
2024-05-24,4.199999809265137,4.239999771118164,4.199999809265137,4.210000038146973,800
2024-05-27,4.210000038146973,4.269999980926514,4.210000038146973,4.21999979019165,2900
2024-05-28,4.130000114440918,4.210000038146973,4.130000114440918,4.210000038146973,9000
2024-05-29,4.170000076293945,4.190000057220459,4.150000095367432,4.190000057220459,1600
2024-05-31,4.130000114440918,4.170000076293945,4.130000114440918,4.170000076293945,3800
2024-06-03,4.070000171661377,4.130000114440918,4.070000171661377,4.130000114440918,2800
2024-06-04,4.090000152587891,4.150000095367432,4.070000171661377,4.079999923706055,2300
2024-06-05,4.190000057220459,4.210000038146973,4.190000057220459,4.190000057220459,800
2024-06-06,4.079999923706055,4.079999923706055,4.070000171661377,4.070000171661377,400
2024-06-07,4.139999866485596,4.28000020980835,4.070000171661377,4.199999809265137,4800
2024-06-10,4.199999809265137,4.21999979019165,4.139999866485596,4.139999866485596,2100
2024-06-11,4.159999847412109,4.230000019073486,4.099999904632568,4.21999979019165,1500
2024-06-12,4.150000095367432,4.210000038146973,4.150000095367432,4.199999809265137,1600
2024-06-13,4.059999942779541,4.28000020980835,4.059999942779541,4.269999980926514,1900
2024-06-14,4.119999885559082,4.260000228881836,4.119999885559082,4.179999828338623,1000
2024-06-17,4.099999904632568,4.159999847412109,4.079999923706055,4.099999904632568,800
2024-06-18,4.090000152587891,4.150000095367432,4.090000152587891,4.110000133514404,1100
2024-06-19,4.119999885559082,4.139999866485596,4.119999885559082,4.130000114440918,800
2024-06-20,4.150000095367432,4.179999828338623,4.110000133514404,4.150000095367432,1400
2024-06-21,4.150000095367432,4.190000057220459,4.110000133514404,4.179999828338623,1900
2024-06-24,4.119999885559082,4.199999809265137,4.110000133514404,4.170000076293945,1300
2024-06-25,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,500
2024-06-26,4.199999809265137,4.28000020980835,4.199999809265137,4.239999771118164,700
2024-06-27,4.139999866485596,4.320000171661377,4.139999866485596,4.320000171661377,400
2024-06-28,4.199999809265137,4.289999961853027,4.199999809265137,4.289999961853027,200
2024-07-01,4.179999828338623,4.320000171661377,4.170000076293945,4.320000171661377,600
2024-07-02,4.210000038146973,4.590000152587891,4.210000038146973,4.380000114440918,4800
2024-07-03,4.159999847412109,4.340000152587891,4.139999866485596,4.340000152587891,1300
2024-07-04,4.139999866485596,4.199999809265137,4.139999866485596,4.150000095367432,600
2024-07-05,4.150000095367432,4.380000114440918,4.139999866485596,4.380000114440918,500
2024-07-08,4.199999809265137,4.199999809265137,4.159999847412109,4.159999847412109,500
2024-07-09,4.150000095367432,4.28000020980835,4.150000095367432,4.28000020980835,800
2024-07-10,4.25,4.25,4.25,4.25,200
2024-07-11,4.260000228881836,4.300000190734863,4.260000228881836,4.300000190734863,700
2024-07-12,4.199999809265137,4.239999771118164,4.199999809265137,4.239999771118164,200
2024-07-15,4.159999847412109,4.28000020980835,4.159999847412109,4.28000020980835,1100
2024-07-16,4.119999885559082,4.21999979019165,4.119999885559082,4.21999979019165,1600
2024-07-17,4.179999828338623,4.28000020980835,4.139999866485596,4.139999866485596,1800
2024-07-18,4.130000114440918,4.21999979019165,4.130000114440918,4.21999979019165,300
2024-07-19,4.150000095367432,4.150000095367432,4.130000114440918,4.130000114440918,200
2024-07-22,4.260000228881836,4.260000228881836,4.110000133514404,4.110000133514404,400
2024-07-23,4.150000095367432,4.269999980926514,4.070000171661377,4.269999980926514,1100
2024-07-24,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,200
2024-07-25,4.099999904632568,4.210000038146973,4.099999904632568,4.210000038146973,300
2024-07-26,4.150000095367432,4.239999771118164,4.150000095367432,4.239999771118164,400
2024-07-29,4.070000171661377,4.119999885559082,4.070000171661377,4.119999885559082,700
2024-07-30,4.099999904632568,4.150000095367432,4.079999923706055,4.079999923706055,600
2024-07-31,4.099999904632568,4.21999979019165,4.099999904632568,4.21999979019165,1700
2024-08-01,4.099999904632568,4.179999828338623,4.099999904632568,4.159999847412109,1200
2024-08-02,4.099999904632568,4.159999847412109,4.099999904632568,4.099999904632568,300
2024-08-05,4.059999942779541,4.159999847412109,4.059999942779541,4.159999847412109,500
2024-08-06,4.130000114440918,4.150000095367432,4.019999980926514,4.150000095367432,900
2024-08-07,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,100
2024-08-08,4.099999904632568,4.139999866485596,4.099999904632568,4.139999866485596,700
2024-08-09,4.0,4.190000057220459,3.9800000190734863,4.03000020980835,1100
2024-08-12,4.059999942779541,4.179999828338623,4.059999942779541,4.090000152587891,2100
2024-08-13,4.039999961853027,4.199999809265137,4.039999961853027,4.170000076293945,1100
2024-08-14,4.159999847412109,4.159999847412109,4.150000095367432,4.150000095367432,400
2024-08-15,4.110000133514404,4.110000133514404,3.9700000286102295,4.039999961853027,3300
2024-08-16,4.179999828338623,4.190000057220459,4.150000095367432,4.150000095367432,1700
2024-08-19,4.110000133514404,4.199999809265137,4.019999980926514,4.019999980926514,7500
2024-08-20,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,100
2024-08-21,4.059999942779541,4.090000152587891,4.050000190734863,4.090000152587891,3400
2024-08-22,3.9800000190734863,4.150000095367432,3.9800000190734863,4.150000095367432,1100
2024-08-23,4.050000190734863,4.130000114440918,4.050000190734863,4.130000114440918,200
2024-08-26,3.9600000381469727,4.099999904632568,3.9600000381469727,4.0,4200
2024-08-27,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,300
2024-08-28,4.099999904632568,4.099999904632568,4.03000020980835,4.03000020980835,800
2024-08-29,4.079999923706055,4.079999923706055,4.019999980926514,4.050000190734863,1300
2024-08-30,4.090000152587891,4.090000152587891,4.0,4.0,1000
2024-09-02,4.090000152587891,4.099999904632568,4.070000171661377,4.070000171661377,2100
2024-09-03,3.990000009536743,4.090000152587891,3.990000009536743,4.079999923706055,500
2024-09-04,4.0,4.179999828338623,4.0,4.070000171661377,1900
2024-09-05,4.039999961853027,4.170000076293945,4.039999961853027,4.170000076293945,200
2024-09-06,4.039999961853027,4.150000095367432,4.039999961853027,4.150000095367432,200
2024-09-09,4.059999942779541,4.170000076293945,4.050000190734863,4.170000076293945,500
2024-09-10,4.079999923706055,4.119999885559082,4.079999923706055,4.119999885559082,200
2024-09-11,4.059999942779541,4.090000152587891,4.059999942779541,4.090000152587891,400
2024-09-12,4.050000190734863,4.099999904632568,4.050000190734863,4.099999904632568,300
2024-09-13,4.079999923706055,4.079999923706055,4.0,4.050000190734863,1100
2024-09-16,4.079999923706055,4.119999885559082,4.079999923706055,4.119999885559082,300
2024-09-17,4.039999961853027,4.110000133514404,4.039999961853027,4.110000133514404,300
2024-09-18,4.039999961853027,4.099999904632568,4.039999961853027,4.099999904632568,900
2024-09-19,4.03000020980835,4.110000133514404,4.03000020980835,4.099999904632568,2800
2024-09-20,4.059999942779541,4.110000133514404,4.019999980926514,4.039999961853027,1100
2024-09-23,4.070000171661377,4.099999904632568,4.070000171661377,4.099999904632568,400
2024-09-24,4.03000020980835,4.110000133514404,4.019999980926514,4.110000133514404,800
2024-09-25,4.070000171661377,4.090000152587891,4.019999980926514,4.079999923706055,500
2024-09-26,4.059999942779541,4.099999904632568,4.019999980926514,4.070000171661377,1300
2024-09-27,4.019999980926514,4.110000133514404,4.019999980926514,4.059999942779541,1500
2024-09-30,4.010000228881836,4.03000020980835,4.010000228881836,4.03000020980835,900
2024-10-01,4.019999980926514,4.090000152587891,4.0,4.090000152587891,1100
2024-10-02,4.079999923706055,4.130000114440918,4.079999923706055,4.130000114440918,400
2024-10-03,4.050000190734863,4.050000190734863,4.019999980926514,4.019999980926514,200
2024-10-04,4.070000171661377,4.070000171661377,4.059999942779541,4.059999942779541,300
2024-10-07,4.050000190734863,4.050000190734863,3.9800000190734863,4.0,2100
2024-10-08,4.03000020980835,4.03000020980835,4.0,4.0,1300
2024-10-09,4.039999961853027,4.050000190734863,3.9700000286102295,4.050000190734863,500
2024-10-10,4.0,4.059999942779541,4.0,4.050000190734863,1200
2024-10-11,4.0,4.010000228881836,4.0,4.010000228881836,200
2024-10-14,4.010000228881836,4.079999923706055,4.010000228881836,4.079999923706055,200
2024-10-15,3.990000009536743,4.050000190734863,3.990000009536743,4.050000190734863,400
2024-10-16,4.079999923706055,4.369999885559082,3.9600000381469727,3.9600000381469727,11900
2024-10-17,4.25,4.25,4.119999885559082,4.239999771118164,600
2024-10-18,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,100
2024-10-21,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,100
2024-10-22,4.079999923706055,4.400000095367432,4.079999923706055,4.400000095367432,200
2024-10-23,4.480000019073486,4.480000019073486,4.400000095367432,4.449999809265137,2000
2024-10-24,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,100
2024-10-25,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,1300
2024-10-28,4.369999885559082,4.639999866485596,4.369999885559082,4.480000019073486,3600
2024-10-29,4.369999885559082,4.570000171661377,4.369999885559082,4.440000057220459,1900
2024-10-30,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,100
2024-10-31,4.510000228881836,4.510000228881836,4.409999847412109,4.409999847412109,300
2024-11-01,4.489999771118164,4.489999771118164,4.369999885559082,4.369999885559082,400
2024-11-04,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,200
2024-11-05,4.449999809265137,4.460000038146973,4.440000057220459,4.460000038146973,300
2024-11-06,4.449999809265137,4.5,4.449999809265137,4.460000038146973,500
2024-11-07,4.449999809265137,4.449999809265137,4.369999885559082,4.369999885559082,200
2024-11-08,4.5,4.5,4.5,4.5,100
2024-11-11,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,100
2024-11-12,4.300000190734863,4.309999942779541,4.300000190734863,4.300000190734863,500
2024-11-13,4.119999885559082,4.46999979019165,4.099999904632568,4.46999979019165,1800
2024-11-14,3.5399999618530273,3.9700000286102295,3.009999990463257,3.009999990463257,20700
2024-11-18,3.75,3.75,3.549999952316284,3.549999952316284,300
2024-11-19,3.75,3.9000000953674316,3.609999895095825,3.740000009536743,2100
2024-11-21,3.75,3.75,3.740000009536743,3.740000009536743,500
2024-11-22,3.799999952316284,3.799999952316284,3.75,3.75,2500
2024-11-25,4.090000152587891,4.179999828338623,3.890000104904175,3.890000104904175,3500
2024-11-26,4.119999885559082,4.119999885559082,3.859999895095825,4.090000152587891,700
2024-11-27,3.799999952316284,4.050000190734863,3.799999952316284,4.050000190734863,3000
2024-11-28,3.799999952316284,4.0,3.759999990463257,3.759999990463257,5600
2024-11-29,3.940000057220459,4.150000095367432,3.799999952316284,4.0,2400
2024-12-02,3.940000057220459,3.940000057220459,3.930000066757202,3.930000066757202,300
2024-12-03,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,100
2024-12-04,3.740000009536743,4.0,3.7300000190734863,4.0,2200
2024-12-05,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,200
2024-12-06,3.890000104904175,3.890000104904175,3.8499999046325684,3.8499999046325684,200
2024-12-09,3.880000114440918,3.880000114440918,3.869999885559082,3.869999885559082,300
2024-12-10,3.950000047683716,3.9600000381469727,3.640000104904175,3.640000104904175,700
2024-12-11,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,100
2024-12-12,3.799999952316284,3.930000066757202,3.799999952316284,3.8499999046325684,600
2024-12-13,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,100
2024-12-16,3.890000104904175,3.9100000858306885,3.799999952316284,3.799999952316284,1900
2024-12-17,3.7799999713897705,3.880000114440918,3.7699999809265137,3.869999885559082,1600
2024-12-18,3.7799999713897705,3.8499999046325684,3.7799999713897705,3.8499999046325684,600
2024-12-19,3.7699999809265137,3.8299999237060547,3.75,3.7699999809265137,1800
2024-12-20,3.809999942779541,3.809999942779541,3.7200000286102295,3.809999942779541,700
2024-12-23,3.6500000953674316,3.869999885559082,3.630000114440918,3.799999952316284,2400
2024-12-26,3.690000057220459,3.690000057220459,3.5999999046325684,3.680000066757202,1600
2024-12-27,3.630000114440918,3.819999933242798,3.630000114440918,3.690000057220459,2600
2024-12-30,3.869999885559082,3.890000104904175,3.7200000286102295,3.809999942779541,1400
2025-01-02,3.7300000190734863,3.890000104904175,3.7300000190734863,3.869999885559082,1300
2025-01-03,3.7200000286102295,3.890000104904175,3.7200000286102295,3.859999895095825,600
2025-01-06,3.9100000858306885,3.9100000858306885,3.9000000953674316,3.9000000953674316,500
2025-01-07,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,100
2025-01-08,3.7899999618530273,3.940000057220459,3.7899999618530273,3.940000057220459,800
2025-01-09,3.8499999046325684,3.890000104904175,3.8499999046325684,3.890000104904175,700
2025-01-10,3.740000009536743,3.950000047683716,3.740000009536743,3.740000009536743,1300
2025-01-13,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,1000
2025-01-14,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,1000
2025-01-15,3.7300000190734863,3.809999942779541,3.7200000286102295,3.7200000286102295,1700
2025-01-16,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,200
2025-01-17,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,1000
2025-01-20,3.75,3.9100000858306885,3.75,3.9100000858306885,2100
2025-01-21,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,1000
2025-01-22,3.8499999046325684,3.8499999046325684,3.7100000381469727,3.8499999046325684,2400
2025-01-23,3.799999952316284,3.8299999237060547,3.7200000286102295,3.759999990463257,2200
2025-01-24,3.75,3.75,3.680000066757202,3.680000066757202,1500
2025-01-27,3.8399999141693115,3.8399999141693115,3.740000009536743,3.7799999713897705,2000
2025-01-28,3.890000104904175,3.950000047683716,3.890000104904175,3.9000000953674316,900
2025-01-29,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,400
2025-01-30,3.8399999141693115,3.8499999046325684,3.7300000190734863,3.8499999046325684,2100
2025-01-31,3.940000057220459,3.940000057220459,3.8399999141693115,3.8399999141693115,1200
2025-02-03,3.8499999046325684,3.8499999046325684,3.809999942779541,3.809999942779541,3000
2025-02-04,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,100
2025-02-05,3.8399999141693115,3.8499999046325684,3.8399999141693115,3.8499999046325684,1100
2025-02-06,3.8499999046325684,3.9100000858306885,3.7699999809265137,3.7699999809265137,1600
2025-02-07,3.759999990463257,3.9000000953674316,3.759999990463257,3.9000000953674316,900
2025-02-10,3.950000047683716,3.950000047683716,3.940000057220459,3.940000057220459,1000
2025-02-11,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,100
2025-02-12,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,100
2025-02-13,3.75,3.759999990463257,3.75,3.759999990463257,400
2025-02-14,3.740000009536743,3.990000009536743,3.740000009536743,3.990000009536743,200
2025-02-17,3.799999952316284,3.9200000762939453,3.7799999713897705,3.7799999713897705,400
2025-02-18,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,100
2025-02-19,3.9000000953674316,4.0,3.9000000953674316,4.0,200
2025-02-20,3.7799999713897705,3.890000104904175,3.7799999713897705,3.880000114440918,700
2025-02-21,3.819999933242798,3.9000000953674316,3.819999933242798,3.9000000953674316,300
2025-02-24,3.799999952316284,3.8499999046325684,3.759999990463257,3.8499999046325684,700
2025-02-25,3.8499999046325684,3.930000066757202,3.8499999046325684,3.930000066757202,200
2025-02-26,3.759999990463257,3.799999952316284,3.759999990463257,3.799999952316284,1500
2025-02-27,3.8499999046325684,3.9000000953674316,3.8499999046325684,3.8499999046325684,1100
2025-02-28,3.8499999046325684,3.950000047683716,3.8499999046325684,3.9100000858306885,500
2025-03-05,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,100
2025-03-06,3.799999952316284,3.799999952316284,3.7100000381469727,3.7100000381469727,600
2025-03-07,3.8299999237060547,3.8499999046325684,3.8299999237060547,3.8499999046325684,400
2025-03-10,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,1700
2025-03-11,3.880000114440918,3.880000114440918,3.869999885559082,3.869999885559082,300
2025-03-12,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,100
2025-03-13,3.9000000953674316,3.9000000953674316,3.759999990463257,3.759999990463257,700
2025-03-14,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,700
2025-03-17,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,100
2025-03-18,3.859999895095825,3.990000009536743,3.859999895095825,3.940000057220459,300
2025-03-19,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,100
2025-03-20,3.759999990463257,3.7799999713897705,3.759999990463257,3.7799999713897705,500
2025-03-21,3.7300000190734863,3.9000000953674316,3.7300000190734863,3.9000000953674316,1800
2025-03-24,4.0,4.070000171661377,3.9800000190734863,3.990000009536743,3300
2025-03-25,3.9100000858306885,3.990000009536743,3.9100000858306885,3.990000009536743,300
2025-03-26,3.9000000953674316,4.039999961853027,3.9000000953674316,4.039999961853027,200
2025-03-27,3.7799999713897705,3.9000000953674316,3.7799999713897705,3.890000104904175,1100
2025-03-28,3.9100000858306885,3.990000009536743,3.9100000858306885,3.990000009536743,200
2025-03-31,3.819999933242798,3.9000000953674316,3.799999952316284,3.9000000953674316,500
2025-04-01,3.869999885559082,3.880000114440918,3.8499999046325684,3.880000114440918,900
2025-04-02,3.859999895095825,3.880000114440918,3.809999942779541,3.880000114440918,1200
2025-04-03,3.859999895095825,3.9800000190734863,3.819999933242798,3.9800000190734863,1300
2025-04-04,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,100
2025-04-07,3.799999952316284,3.930000066757202,3.799999952316284,3.930000066757202,300
2025-04-08,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,200
2025-04-09,3.740000009536743,3.9200000762939453,3.740000009536743,3.9200000762939453,300
2025-04-10,3.869999885559082,3.869999885559082,3.759999990463257,3.759999990463257,300
2025-04-11,3.799999952316284,3.9200000762939453,3.799999952316284,3.9200000762939453,1700
1 Price Close High Low Open Volume
2 Ticker NEXP3.SA NEXP3.SA NEXP3.SA NEXP3.SA NEXP3.SA
3 Date
4 2024-04-11 4.28000020980835 4.300000190734863 4.21999979019165 4.21999979019165 500
5 2024-04-12 4.269999980926514 4.269999980926514 4.199999809265137 4.210000038146973 1400
6 2024-04-15 4.260000228881836 4.289999961853027 4.199999809265137 4.289999961853027 1800
7 2024-04-16 4.269999980926514 4.289999961853027 4.199999809265137 4.210000038146973 2800
8 2024-04-17 4.210000038146973 4.25 4.210000038146973 4.25 200
9 2024-04-18 4.199999809265137 4.489999771118164 4.199999809265137 4.199999809265137 5800
10 2024-04-19 4.199999809265137 4.300000190734863 4.199999809265137 4.300000190734863 1500
11 2024-04-22 4.210000038146973 4.25 4.210000038146973 4.21999979019165 900
12 2024-04-23 4.230000019073486 4.28000020980835 4.199999809265137 4.28000020980835 500
13 2024-04-24 4.210000038146973 4.210000038146973 4.210000038146973 4.210000038146973 2900
14 2024-04-25 4.28000020980835 4.28000020980835 4.199999809265137 4.21999979019165 2400
15 2024-04-26 4.260000228881836 4.269999980926514 4.21999979019165 4.25 900
16 2024-04-29 4.21999979019165 4.269999980926514 4.21999979019165 4.269999980926514 3400
17 2024-04-30 4.210000038146973 4.28000020980835 4.210000038146973 4.260000228881836 3400
18 2024-05-02 4.230000019073486 4.230000019073486 4.210000038146973 4.21999979019165 2100
19 2024-05-03 4.260000228881836 4.260000228881836 4.230000019073486 4.260000228881836 1500
20 2024-05-06 4.269999980926514 4.320000171661377 4.230000019073486 4.320000171661377 700
21 2024-05-07 4.28000020980835 4.28000020980835 4.28000020980835 4.28000020980835 100
22 2024-05-08 4.239999771118164 4.239999771118164 4.239999771118164 4.239999771118164 500
23 2024-05-09 4.260000228881836 4.260000228881836 4.210000038146973 4.230000019073486 1300
24 2024-05-10 4.199999809265137 4.210000038146973 4.199999809265137 4.210000038146973 3200
25 2024-05-13 4.230000019073486 4.230000019073486 4.210000038146973 4.210000038146973 600
26 2024-05-14 4.21999979019165 4.21999979019165 4.21999979019165 4.21999979019165 100
27 2024-05-15 4.210000038146973 4.210000038146973 4.210000038146973 4.210000038146973 100
28 2024-05-16 4.210000038146973 4.210000038146973 4.210000038146973 4.210000038146973 500
29 2024-05-17 4.199999809265137 4.210000038146973 4.199999809265137 4.210000038146973 1300
30 2024-05-20 4.21999979019165 4.21999979019165 4.199999809265137 4.199999809265137 1100
31 2024-05-21 4.25 4.28000020980835 4.199999809265137 4.28000020980835 1900
32 2024-05-22 4.21999979019165 4.21999979019165 4.21999979019165 4.21999979019165 200
33 2024-05-23 4.199999809265137 4.21999979019165 4.199999809265137 4.21999979019165 800
34 2024-05-24 4.199999809265137 4.239999771118164 4.199999809265137 4.210000038146973 800
35 2024-05-27 4.210000038146973 4.269999980926514 4.210000038146973 4.21999979019165 2900
36 2024-05-28 4.130000114440918 4.210000038146973 4.130000114440918 4.210000038146973 9000
37 2024-05-29 4.170000076293945 4.190000057220459 4.150000095367432 4.190000057220459 1600
38 2024-05-31 4.130000114440918 4.170000076293945 4.130000114440918 4.170000076293945 3800
39 2024-06-03 4.070000171661377 4.130000114440918 4.070000171661377 4.130000114440918 2800
40 2024-06-04 4.090000152587891 4.150000095367432 4.070000171661377 4.079999923706055 2300
41 2024-06-05 4.190000057220459 4.210000038146973 4.190000057220459 4.190000057220459 800
42 2024-06-06 4.079999923706055 4.079999923706055 4.070000171661377 4.070000171661377 400
43 2024-06-07 4.139999866485596 4.28000020980835 4.070000171661377 4.199999809265137 4800
44 2024-06-10 4.199999809265137 4.21999979019165 4.139999866485596 4.139999866485596 2100
45 2024-06-11 4.159999847412109 4.230000019073486 4.099999904632568 4.21999979019165 1500
46 2024-06-12 4.150000095367432 4.210000038146973 4.150000095367432 4.199999809265137 1600
47 2024-06-13 4.059999942779541 4.28000020980835 4.059999942779541 4.269999980926514 1900
48 2024-06-14 4.119999885559082 4.260000228881836 4.119999885559082 4.179999828338623 1000
49 2024-06-17 4.099999904632568 4.159999847412109 4.079999923706055 4.099999904632568 800
50 2024-06-18 4.090000152587891 4.150000095367432 4.090000152587891 4.110000133514404 1100
51 2024-06-19 4.119999885559082 4.139999866485596 4.119999885559082 4.130000114440918 800
52 2024-06-20 4.150000095367432 4.179999828338623 4.110000133514404 4.150000095367432 1400
53 2024-06-21 4.150000095367432 4.190000057220459 4.110000133514404 4.179999828338623 1900
54 2024-06-24 4.119999885559082 4.199999809265137 4.110000133514404 4.170000076293945 1300
55 2024-06-25 4.239999771118164 4.239999771118164 4.239999771118164 4.239999771118164 500
56 2024-06-26 4.199999809265137 4.28000020980835 4.199999809265137 4.239999771118164 700
57 2024-06-27 4.139999866485596 4.320000171661377 4.139999866485596 4.320000171661377 400
58 2024-06-28 4.199999809265137 4.289999961853027 4.199999809265137 4.289999961853027 200
59 2024-07-01 4.179999828338623 4.320000171661377 4.170000076293945 4.320000171661377 600
60 2024-07-02 4.210000038146973 4.590000152587891 4.210000038146973 4.380000114440918 4800
61 2024-07-03 4.159999847412109 4.340000152587891 4.139999866485596 4.340000152587891 1300
62 2024-07-04 4.139999866485596 4.199999809265137 4.139999866485596 4.150000095367432 600
63 2024-07-05 4.150000095367432 4.380000114440918 4.139999866485596 4.380000114440918 500
64 2024-07-08 4.199999809265137 4.199999809265137 4.159999847412109 4.159999847412109 500
65 2024-07-09 4.150000095367432 4.28000020980835 4.150000095367432 4.28000020980835 800
66 2024-07-10 4.25 4.25 4.25 4.25 200
67 2024-07-11 4.260000228881836 4.300000190734863 4.260000228881836 4.300000190734863 700
68 2024-07-12 4.199999809265137 4.239999771118164 4.199999809265137 4.239999771118164 200
69 2024-07-15 4.159999847412109 4.28000020980835 4.159999847412109 4.28000020980835 1100
70 2024-07-16 4.119999885559082 4.21999979019165 4.119999885559082 4.21999979019165 1600
71 2024-07-17 4.179999828338623 4.28000020980835 4.139999866485596 4.139999866485596 1800
72 2024-07-18 4.130000114440918 4.21999979019165 4.130000114440918 4.21999979019165 300
73 2024-07-19 4.150000095367432 4.150000095367432 4.130000114440918 4.130000114440918 200
74 2024-07-22 4.260000228881836 4.260000228881836 4.110000133514404 4.110000133514404 400
75 2024-07-23 4.150000095367432 4.269999980926514 4.070000171661377 4.269999980926514 1100
76 2024-07-24 4.21999979019165 4.21999979019165 4.21999979019165 4.21999979019165 200
77 2024-07-25 4.099999904632568 4.210000038146973 4.099999904632568 4.210000038146973 300
78 2024-07-26 4.150000095367432 4.239999771118164 4.150000095367432 4.239999771118164 400
79 2024-07-29 4.070000171661377 4.119999885559082 4.070000171661377 4.119999885559082 700
80 2024-07-30 4.099999904632568 4.150000095367432 4.079999923706055 4.079999923706055 600
81 2024-07-31 4.099999904632568 4.21999979019165 4.099999904632568 4.21999979019165 1700
82 2024-08-01 4.099999904632568 4.179999828338623 4.099999904632568 4.159999847412109 1200
83 2024-08-02 4.099999904632568 4.159999847412109 4.099999904632568 4.099999904632568 300
84 2024-08-05 4.059999942779541 4.159999847412109 4.059999942779541 4.159999847412109 500
85 2024-08-06 4.130000114440918 4.150000095367432 4.019999980926514 4.150000095367432 900
86 2024-08-07 4.150000095367432 4.150000095367432 4.150000095367432 4.150000095367432 100
87 2024-08-08 4.099999904632568 4.139999866485596 4.099999904632568 4.139999866485596 700
88 2024-08-09 4.0 4.190000057220459 3.9800000190734863 4.03000020980835 1100
89 2024-08-12 4.059999942779541 4.179999828338623 4.059999942779541 4.090000152587891 2100
90 2024-08-13 4.039999961853027 4.199999809265137 4.039999961853027 4.170000076293945 1100
91 2024-08-14 4.159999847412109 4.159999847412109 4.150000095367432 4.150000095367432 400
92 2024-08-15 4.110000133514404 4.110000133514404 3.9700000286102295 4.039999961853027 3300
93 2024-08-16 4.179999828338623 4.190000057220459 4.150000095367432 4.150000095367432 1700
94 2024-08-19 4.110000133514404 4.199999809265137 4.019999980926514 4.019999980926514 7500
95 2024-08-20 4.150000095367432 4.150000095367432 4.150000095367432 4.150000095367432 100
96 2024-08-21 4.059999942779541 4.090000152587891 4.050000190734863 4.090000152587891 3400
97 2024-08-22 3.9800000190734863 4.150000095367432 3.9800000190734863 4.150000095367432 1100
98 2024-08-23 4.050000190734863 4.130000114440918 4.050000190734863 4.130000114440918 200
99 2024-08-26 3.9600000381469727 4.099999904632568 3.9600000381469727 4.0 4200
100 2024-08-27 4.079999923706055 4.079999923706055 4.079999923706055 4.079999923706055 300
101 2024-08-28 4.099999904632568 4.099999904632568 4.03000020980835 4.03000020980835 800
102 2024-08-29 4.079999923706055 4.079999923706055 4.019999980926514 4.050000190734863 1300
103 2024-08-30 4.090000152587891 4.090000152587891 4.0 4.0 1000
104 2024-09-02 4.090000152587891 4.099999904632568 4.070000171661377 4.070000171661377 2100
105 2024-09-03 3.990000009536743 4.090000152587891 3.990000009536743 4.079999923706055 500
106 2024-09-04 4.0 4.179999828338623 4.0 4.070000171661377 1900
107 2024-09-05 4.039999961853027 4.170000076293945 4.039999961853027 4.170000076293945 200
108 2024-09-06 4.039999961853027 4.150000095367432 4.039999961853027 4.150000095367432 200
109 2024-09-09 4.059999942779541 4.170000076293945 4.050000190734863 4.170000076293945 500
110 2024-09-10 4.079999923706055 4.119999885559082 4.079999923706055 4.119999885559082 200
111 2024-09-11 4.059999942779541 4.090000152587891 4.059999942779541 4.090000152587891 400
112 2024-09-12 4.050000190734863 4.099999904632568 4.050000190734863 4.099999904632568 300
113 2024-09-13 4.079999923706055 4.079999923706055 4.0 4.050000190734863 1100
114 2024-09-16 4.079999923706055 4.119999885559082 4.079999923706055 4.119999885559082 300
115 2024-09-17 4.039999961853027 4.110000133514404 4.039999961853027 4.110000133514404 300
116 2024-09-18 4.039999961853027 4.099999904632568 4.039999961853027 4.099999904632568 900
117 2024-09-19 4.03000020980835 4.110000133514404 4.03000020980835 4.099999904632568 2800
118 2024-09-20 4.059999942779541 4.110000133514404 4.019999980926514 4.039999961853027 1100
119 2024-09-23 4.070000171661377 4.099999904632568 4.070000171661377 4.099999904632568 400
120 2024-09-24 4.03000020980835 4.110000133514404 4.019999980926514 4.110000133514404 800
121 2024-09-25 4.070000171661377 4.090000152587891 4.019999980926514 4.079999923706055 500
122 2024-09-26 4.059999942779541 4.099999904632568 4.019999980926514 4.070000171661377 1300
123 2024-09-27 4.019999980926514 4.110000133514404 4.019999980926514 4.059999942779541 1500
124 2024-09-30 4.010000228881836 4.03000020980835 4.010000228881836 4.03000020980835 900
125 2024-10-01 4.019999980926514 4.090000152587891 4.0 4.090000152587891 1100
126 2024-10-02 4.079999923706055 4.130000114440918 4.079999923706055 4.130000114440918 400
127 2024-10-03 4.050000190734863 4.050000190734863 4.019999980926514 4.019999980926514 200
128 2024-10-04 4.070000171661377 4.070000171661377 4.059999942779541 4.059999942779541 300
129 2024-10-07 4.050000190734863 4.050000190734863 3.9800000190734863 4.0 2100
130 2024-10-08 4.03000020980835 4.03000020980835 4.0 4.0 1300
131 2024-10-09 4.039999961853027 4.050000190734863 3.9700000286102295 4.050000190734863 500
132 2024-10-10 4.0 4.059999942779541 4.0 4.050000190734863 1200
133 2024-10-11 4.0 4.010000228881836 4.0 4.010000228881836 200
134 2024-10-14 4.010000228881836 4.079999923706055 4.010000228881836 4.079999923706055 200
135 2024-10-15 3.990000009536743 4.050000190734863 3.990000009536743 4.050000190734863 400
136 2024-10-16 4.079999923706055 4.369999885559082 3.9600000381469727 3.9600000381469727 11900
137 2024-10-17 4.25 4.25 4.119999885559082 4.239999771118164 600
138 2024-10-18 4.349999904632568 4.349999904632568 4.349999904632568 4.349999904632568 100
139 2024-10-21 4.349999904632568 4.349999904632568 4.349999904632568 4.349999904632568 100
140 2024-10-22 4.079999923706055 4.400000095367432 4.079999923706055 4.400000095367432 200
141 2024-10-23 4.480000019073486 4.480000019073486 4.400000095367432 4.449999809265137 2000
142 2024-10-24 4.46999979019165 4.46999979019165 4.46999979019165 4.46999979019165 100
143 2024-10-25 4.480000019073486 4.480000019073486 4.480000019073486 4.480000019073486 1300
144 2024-10-28 4.369999885559082 4.639999866485596 4.369999885559082 4.480000019073486 3600
145 2024-10-29 4.369999885559082 4.570000171661377 4.369999885559082 4.440000057220459 1900
146 2024-10-30 4.510000228881836 4.510000228881836 4.510000228881836 4.510000228881836 100
147 2024-10-31 4.510000228881836 4.510000228881836 4.409999847412109 4.409999847412109 300
148 2024-11-01 4.489999771118164 4.489999771118164 4.369999885559082 4.369999885559082 400
149 2024-11-04 4.46999979019165 4.46999979019165 4.46999979019165 4.46999979019165 200
150 2024-11-05 4.449999809265137 4.460000038146973 4.440000057220459 4.460000038146973 300
151 2024-11-06 4.449999809265137 4.5 4.449999809265137 4.460000038146973 500
152 2024-11-07 4.449999809265137 4.449999809265137 4.369999885559082 4.369999885559082 200
153 2024-11-08 4.5 4.5 4.5 4.5 100
154 2024-11-11 4.489999771118164 4.489999771118164 4.489999771118164 4.489999771118164 100
155 2024-11-12 4.300000190734863 4.309999942779541 4.300000190734863 4.300000190734863 500
156 2024-11-13 4.119999885559082 4.46999979019165 4.099999904632568 4.46999979019165 1800
157 2024-11-14 3.5399999618530273 3.9700000286102295 3.009999990463257 3.009999990463257 20700
158 2024-11-18 3.75 3.75 3.549999952316284 3.549999952316284 300
159 2024-11-19 3.75 3.9000000953674316 3.609999895095825 3.740000009536743 2100
160 2024-11-21 3.75 3.75 3.740000009536743 3.740000009536743 500
161 2024-11-22 3.799999952316284 3.799999952316284 3.75 3.75 2500
162 2024-11-25 4.090000152587891 4.179999828338623 3.890000104904175 3.890000104904175 3500
163 2024-11-26 4.119999885559082 4.119999885559082 3.859999895095825 4.090000152587891 700
164 2024-11-27 3.799999952316284 4.050000190734863 3.799999952316284 4.050000190734863 3000
165 2024-11-28 3.799999952316284 4.0 3.759999990463257 3.759999990463257 5600
166 2024-11-29 3.940000057220459 4.150000095367432 3.799999952316284 4.0 2400
167 2024-12-02 3.940000057220459 3.940000057220459 3.930000066757202 3.930000066757202 300
168 2024-12-03 3.990000009536743 3.990000009536743 3.990000009536743 3.990000009536743 100
169 2024-12-04 3.740000009536743 4.0 3.7300000190734863 4.0 2200
170 2024-12-05 3.7200000286102295 3.7200000286102295 3.7200000286102295 3.7200000286102295 200
171 2024-12-06 3.890000104904175 3.890000104904175 3.8499999046325684 3.8499999046325684 200
172 2024-12-09 3.880000114440918 3.880000114440918 3.869999885559082 3.869999885559082 300
173 2024-12-10 3.950000047683716 3.9600000381469727 3.640000104904175 3.640000104904175 700
174 2024-12-11 3.950000047683716 3.950000047683716 3.950000047683716 3.950000047683716 100
175 2024-12-12 3.799999952316284 3.930000066757202 3.799999952316284 3.8499999046325684 600
176 2024-12-13 3.9200000762939453 3.9200000762939453 3.9200000762939453 3.9200000762939453 100
177 2024-12-16 3.890000104904175 3.9100000858306885 3.799999952316284 3.799999952316284 1900
178 2024-12-17 3.7799999713897705 3.880000114440918 3.7699999809265137 3.869999885559082 1600
179 2024-12-18 3.7799999713897705 3.8499999046325684 3.7799999713897705 3.8499999046325684 600
180 2024-12-19 3.7699999809265137 3.8299999237060547 3.75 3.7699999809265137 1800
181 2024-12-20 3.809999942779541 3.809999942779541 3.7200000286102295 3.809999942779541 700
182 2024-12-23 3.6500000953674316 3.869999885559082 3.630000114440918 3.799999952316284 2400
183 2024-12-26 3.690000057220459 3.690000057220459 3.5999999046325684 3.680000066757202 1600
184 2024-12-27 3.630000114440918 3.819999933242798 3.630000114440918 3.690000057220459 2600
185 2024-12-30 3.869999885559082 3.890000104904175 3.7200000286102295 3.809999942779541 1400
186 2025-01-02 3.7300000190734863 3.890000104904175 3.7300000190734863 3.869999885559082 1300
187 2025-01-03 3.7200000286102295 3.890000104904175 3.7200000286102295 3.859999895095825 600
188 2025-01-06 3.9100000858306885 3.9100000858306885 3.9000000953674316 3.9000000953674316 500
189 2025-01-07 3.740000009536743 3.740000009536743 3.740000009536743 3.740000009536743 100
190 2025-01-08 3.7899999618530273 3.940000057220459 3.7899999618530273 3.940000057220459 800
191 2025-01-09 3.8499999046325684 3.890000104904175 3.8499999046325684 3.890000104904175 700
192 2025-01-10 3.740000009536743 3.950000047683716 3.740000009536743 3.740000009536743 1300
193 2025-01-13 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 1000
194 2025-01-14 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 1000
195 2025-01-15 3.7300000190734863 3.809999942779541 3.7200000286102295 3.7200000286102295 1700
196 2025-01-16 3.740000009536743 3.740000009536743 3.740000009536743 3.740000009536743 200
197 2025-01-17 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 1000
198 2025-01-20 3.75 3.9100000858306885 3.75 3.9100000858306885 2100
199 2025-01-21 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 1000
200 2025-01-22 3.8499999046325684 3.8499999046325684 3.7100000381469727 3.8499999046325684 2400
201 2025-01-23 3.799999952316284 3.8299999237060547 3.7200000286102295 3.759999990463257 2200
202 2025-01-24 3.75 3.75 3.680000066757202 3.680000066757202 1500
203 2025-01-27 3.8399999141693115 3.8399999141693115 3.740000009536743 3.7799999713897705 2000
204 2025-01-28 3.890000104904175 3.950000047683716 3.890000104904175 3.9000000953674316 900
205 2025-01-29 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 400
206 2025-01-30 3.8399999141693115 3.8499999046325684 3.7300000190734863 3.8499999046325684 2100
207 2025-01-31 3.940000057220459 3.940000057220459 3.8399999141693115 3.8399999141693115 1200
208 2025-02-03 3.8499999046325684 3.8499999046325684 3.809999942779541 3.809999942779541 3000
209 2025-02-04 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 100
210 2025-02-05 3.8399999141693115 3.8499999046325684 3.8399999141693115 3.8499999046325684 1100
211 2025-02-06 3.8499999046325684 3.9100000858306885 3.7699999809265137 3.7699999809265137 1600
212 2025-02-07 3.759999990463257 3.9000000953674316 3.759999990463257 3.9000000953674316 900
213 2025-02-10 3.950000047683716 3.950000047683716 3.940000057220459 3.940000057220459 1000
214 2025-02-11 3.9600000381469727 3.9600000381469727 3.9600000381469727 3.9600000381469727 100
215 2025-02-12 3.7799999713897705 3.7799999713897705 3.7799999713897705 3.7799999713897705 100
216 2025-02-13 3.75 3.759999990463257 3.75 3.759999990463257 400
217 2025-02-14 3.740000009536743 3.990000009536743 3.740000009536743 3.990000009536743 200
218 2025-02-17 3.799999952316284 3.9200000762939453 3.7799999713897705 3.7799999713897705 400
219 2025-02-18 3.9600000381469727 3.9600000381469727 3.9600000381469727 3.9600000381469727 100
220 2025-02-19 3.9000000953674316 4.0 3.9000000953674316 4.0 200
221 2025-02-20 3.7799999713897705 3.890000104904175 3.7799999713897705 3.880000114440918 700
222 2025-02-21 3.819999933242798 3.9000000953674316 3.819999933242798 3.9000000953674316 300
223 2025-02-24 3.799999952316284 3.8499999046325684 3.759999990463257 3.8499999046325684 700
224 2025-02-25 3.8499999046325684 3.930000066757202 3.8499999046325684 3.930000066757202 200
225 2025-02-26 3.759999990463257 3.799999952316284 3.759999990463257 3.799999952316284 1500
226 2025-02-27 3.8499999046325684 3.9000000953674316 3.8499999046325684 3.8499999046325684 1100
227 2025-02-28 3.8499999046325684 3.950000047683716 3.8499999046325684 3.9100000858306885 500
228 2025-03-05 3.7300000190734863 3.7300000190734863 3.7300000190734863 3.7300000190734863 100
229 2025-03-06 3.799999952316284 3.799999952316284 3.7100000381469727 3.7100000381469727 600
230 2025-03-07 3.8299999237060547 3.8499999046325684 3.8299999237060547 3.8499999046325684 400
231 2025-03-10 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 1700
232 2025-03-11 3.880000114440918 3.880000114440918 3.869999885559082 3.869999885559082 300
233 2025-03-12 3.880000114440918 3.880000114440918 3.880000114440918 3.880000114440918 100
234 2025-03-13 3.9000000953674316 3.9000000953674316 3.759999990463257 3.759999990463257 700
235 2025-03-14 3.8499999046325684 3.8499999046325684 3.8499999046325684 3.8499999046325684 700
236 2025-03-17 3.9700000286102295 3.9700000286102295 3.9700000286102295 3.9700000286102295 100
237 2025-03-18 3.859999895095825 3.990000009536743 3.859999895095825 3.940000057220459 300
238 2025-03-19 3.950000047683716 3.950000047683716 3.950000047683716 3.950000047683716 100
239 2025-03-20 3.759999990463257 3.7799999713897705 3.759999990463257 3.7799999713897705 500
240 2025-03-21 3.7300000190734863 3.9000000953674316 3.7300000190734863 3.9000000953674316 1800
241 2025-03-24 4.0 4.070000171661377 3.9800000190734863 3.990000009536743 3300
242 2025-03-25 3.9100000858306885 3.990000009536743 3.9100000858306885 3.990000009536743 300
243 2025-03-26 3.9000000953674316 4.039999961853027 3.9000000953674316 4.039999961853027 200
244 2025-03-27 3.7799999713897705 3.9000000953674316 3.7799999713897705 3.890000104904175 1100
245 2025-03-28 3.9100000858306885 3.990000009536743 3.9100000858306885 3.990000009536743 200
246 2025-03-31 3.819999933242798 3.9000000953674316 3.799999952316284 3.9000000953674316 500
247 2025-04-01 3.869999885559082 3.880000114440918 3.8499999046325684 3.880000114440918 900
248 2025-04-02 3.859999895095825 3.880000114440918 3.809999942779541 3.880000114440918 1200
249 2025-04-03 3.859999895095825 3.9800000190734863 3.819999933242798 3.9800000190734863 1300
250 2025-04-04 3.799999952316284 3.799999952316284 3.799999952316284 3.799999952316284 100
251 2025-04-07 3.799999952316284 3.930000066757202 3.799999952316284 3.930000066757202 300
252 2025-04-08 3.940000057220459 3.940000057220459 3.940000057220459 3.940000057220459 200
253 2025-04-09 3.740000009536743 3.9200000762939453 3.740000009536743 3.9200000762939453 300
254 2025-04-10 3.869999885559082 3.869999885559082 3.759999990463257 3.759999990463257 300
255 2025-04-11 3.799999952316284 3.9200000762939453 3.799999952316284 3.9200000762939453 1700