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/RAIZ4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,RAIZ4.SA,RAIZ4.SA,RAIZ4.SA,RAIZ4.SA,RAIZ4.SA
Date,,,,,
2024-04-11,3.130000114440918,3.2899999618530273,3.130000114440918,3.2899999618530273,27462100
2024-04-12,3.0999999046325684,3.1600000858306885,3.0799999237060547,3.119999885559082,20843400
2024-04-15,3.0,3.109999895095825,3.0,3.109999895095825,23803700
2024-04-16,2.950000047683716,3.0199999809265137,2.9200000762939453,2.990000009536743,23774700
2024-04-17,2.9700000286102295,3.0199999809265137,2.930000066757202,2.990000009536743,24606500
2024-04-18,2.930000066757202,3.0199999809265137,2.880000114440918,2.990000009536743,30494700
2024-04-19,3.0199999809265137,3.049999952316284,2.9100000858306885,2.930000066757202,21842100
2024-04-22,3.119999885559082,3.140000104904175,2.990000009536743,3.0299999713897705,16533100
2024-04-23,3.069999933242798,3.140000104904175,3.049999952316284,3.0799999237060547,13604900
2024-04-24,3.049999952316284,3.109999895095825,3.0,3.0799999237060547,14180500
2024-04-25,3.059999942779541,3.109999895095825,3.0299999713897705,3.049999952316284,7841800
2024-04-26,3.069999933242798,3.109999895095825,3.0399999618530273,3.069999933242798,7530900
2024-04-29,3.069999933242798,3.0999999046325684,3.0399999618530273,3.069999933242798,7119400
2024-04-30,3.059999942779541,3.0899999141693115,3.0299999713897705,3.059999942779541,7587500
2024-05-02,3.140000104904175,3.200000047683716,3.0899999141693115,3.0999999046325684,14952900
2024-05-03,3.2300000190734863,3.2799999713897705,3.1700000762939453,3.190000057220459,24014400
2024-05-06,3.1600000858306885,3.2799999713897705,3.1600000858306885,3.2100000381469727,15719700
2024-05-07,3.200000047683716,3.2100000381469727,3.1600000858306885,3.200000047683716,8033300
2024-05-08,3.119999885559082,3.190000057220459,3.119999885559082,3.1700000762939453,8449000
2024-05-09,3.069999933242798,3.0999999046325684,3.0299999713897705,3.0899999141693115,10609200
2024-05-10,3.0199999809265137,3.0799999237060547,3.0,3.059999942779541,8506500
2024-05-13,2.9800000190734863,3.049999952316284,2.9600000381469727,3.0199999809265137,14189800
2024-05-14,3.0,3.0199999809265137,2.9000000953674316,2.9100000858306885,19375800
2024-05-15,3.0299999713897705,3.0299999713897705,2.9700000286102295,3.0,12883800
2024-05-16,3.0199999809265137,3.049999952316284,2.940000057220459,3.049999952316284,16088000
2024-05-17,2.9700000286102295,3.0199999809265137,2.9700000286102295,3.0199999809265137,7609200
2024-05-20,2.940000057220459,3.009999990463257,2.930000066757202,2.9800000190734863,12231800
2024-05-21,2.930000066757202,2.9700000286102295,2.9000000953674316,2.940000057220459,15225000
2024-05-22,2.809999942779541,2.930000066757202,2.7799999713897705,2.9200000762939453,30207800
2024-05-23,2.8299999237060547,2.8399999141693115,2.759999990463257,2.809999942779541,20366100
2024-05-24,2.8299999237060547,2.8499999046325684,2.799999952316284,2.809999942779541,6912200
2024-05-27,2.9000000953674316,2.940000057220459,2.8399999141693115,2.8399999141693115,11417300
2024-05-28,2.8499999046325684,2.950000047683716,2.8499999046325684,2.940000057220459,12568700
2024-05-29,2.869999885559082,2.9100000858306885,2.819999933242798,2.8499999046325684,16166600
2024-05-31,2.8499999046325684,2.9200000762939453,2.819999933242798,2.869999885559082,13170800
2024-06-03,2.799999952316284,2.890000104904175,2.799999952316284,2.859999895095825,12939000
2024-06-04,2.7100000381469727,2.799999952316284,2.690000057220459,2.799999952316284,22310500
2024-06-05,2.7200000286102295,2.7699999809265137,2.6500000953674316,2.690000057220459,29066900
2024-06-06,2.7300000190734863,2.799999952316284,2.7200000286102295,2.7200000286102295,22876500
2024-06-07,2.700000047683716,2.740000009536743,2.6700000762939453,2.700000047683716,12877000
2024-06-10,2.7200000286102295,2.759999990463257,2.6700000762939453,2.7100000381469727,13665800
2024-06-11,2.799999952316284,2.819999933242798,2.7200000286102295,2.7200000286102295,15590700
2024-06-12,2.6700000762939453,2.8399999141693115,2.6500000953674316,2.8399999141693115,25194600
2024-06-13,2.799999952316284,2.819999933242798,2.680000066757202,2.680000066757202,20030500
2024-06-14,2.799999952316284,2.859999895095825,2.7699999809265137,2.799999952316284,17345600
2024-06-17,2.7799999713897705,2.809999942779541,2.7200000286102295,2.7799999713897705,12943300
2024-06-18,2.819999933242798,2.859999895095825,2.7699999809265137,2.7799999713897705,8335000
2024-06-19,2.799999952316284,2.809999942779541,2.75,2.809999942779541,9595200
2024-06-20,2.7799999713897705,2.8499999046325684,2.740000009536743,2.819999933242798,14372400
2024-06-21,2.890000104904175,2.890000104904175,2.75,2.759999990463257,29116900
2024-06-24,2.880000114440918,2.9200000762939453,2.859999895095825,2.9000000953674316,10720000
2024-06-25,2.869999885559082,2.9000000953674316,2.8299999237060547,2.880000114440918,8222000
2024-06-26,2.869999885559082,2.880000114440918,2.819999933242798,2.8499999046325684,8831500
2024-06-27,2.9800000190734863,2.990000009536743,2.869999885559082,2.880000114440918,12993000
2024-06-28,2.950000047683716,3.0,2.9100000858306885,2.9800000190734863,15255400
2024-07-01,2.9800000190734863,3.0,2.940000057220459,2.950000047683716,14052700
2024-07-02,2.990000009536743,3.0299999713897705,2.940000057220459,2.9600000381469727,19768600
2024-07-03,3.009999990463257,3.059999942779541,3.009999990463257,3.009999990463257,9354100
2024-07-04,2.990000009536743,3.059999942779541,2.9600000381469727,3.049999952316284,15373500
2024-07-05,3.0799999237060547,3.0999999046325684,3.009999990463257,3.009999990463257,15703400
2024-07-08,3.049999952316284,3.109999895095825,3.009999990463257,3.109999895095825,12219800
2024-07-09,3.0299999713897705,3.069999933242798,3.0199999809265137,3.049999952316284,11385000
2024-07-10,3.0199999809265137,3.0799999237060547,2.9800000190734863,3.049999952316284,15804200
2024-07-11,3.0999999046325684,3.119999885559082,3.009999990463257,3.0299999713897705,19735600
2024-07-12,3.0799999237060547,3.130000114440918,3.059999942779541,3.109999895095825,12600200
2024-07-15,3.0899999141693115,3.119999885559082,3.069999933242798,3.0899999141693115,6986800
2024-07-16,3.0999999046325684,3.119999885559082,3.049999952316284,3.0899999141693115,10904200
2024-07-17,3.180000066757202,3.200000047683716,3.069999933242798,3.069999933242798,22525000
2024-07-18,3.119999885559082,3.180000066757202,3.109999895095825,3.180000066757202,13601300
2024-07-19,3.059999942779541,3.1600000858306885,3.059999942779541,3.119999885559082,11699900
2024-07-22,3.0999999046325684,3.130000114440918,3.049999952316284,3.069999933242798,16965600
2024-07-23,3.0399999618530273,3.0999999046325684,3.0299999713897705,3.0799999237060547,18002900
2024-07-24,3.0299999713897705,3.0799999237060547,3.0199999809265137,3.069999933242798,14536100
2024-07-25,3.069999933242798,3.0799999237060547,3.0199999809265137,3.0299999713897705,11844100
2024-07-26,3.059999942779541,3.130000114440918,3.0399999618530273,3.069999933242798,13300500
2024-07-29,3.009999990463257,3.0799999237060547,2.990000009536743,3.049999952316284,14916000
2024-07-30,2.990000009536743,3.0199999809265137,2.9800000190734863,3.009999990463257,9309200
2024-07-31,2.990000009536743,3.0399999618530273,2.9800000190734863,3.0,20291400
2024-08-01,2.9700000286102295,3.0799999237060547,2.9700000286102295,3.009999990463257,33714900
2024-08-02,2.950000047683716,3.0199999809265137,2.9200000762939453,2.9800000190734863,14114900
2024-08-05,2.950000047683716,2.9600000381469727,2.819999933242798,2.8299999237060547,19898700
2024-08-06,3.0399999618530273,3.109999895095825,2.9200000762939453,2.950000047683716,25222500
2024-08-07,3.140000104904175,3.180000066757202,3.0199999809265137,3.059999942779541,14324900
2024-08-08,3.1600000858306885,3.200000047683716,3.130000114440918,3.140000104904175,14939900
2024-08-09,3.2899999618530273,3.319999933242798,3.1500000953674316,3.1500000953674316,21070100
2024-08-12,3.309999942779541,3.3499999046325684,3.2799999713897705,3.2799999713897705,13465500
2024-08-13,3.390000104904175,3.4000000953674316,3.2699999809265137,3.309999942779541,16080900
2024-08-14,3.25,3.3499999046325684,3.180000066757202,3.3499999046325684,30173100
2024-08-15,3.2799999713897705,3.319999933242798,3.2100000381469727,3.2300000190734863,16365200
2024-08-16,3.299999952316284,3.319999933242798,3.25,3.2899999618530273,15000500
2024-08-19,3.299999952316284,3.3499999046325684,3.2799999713897705,3.309999942779541,18287500
2024-08-20,3.299999952316284,3.309999942779541,3.240000009536743,3.309999942779541,13042400
2024-08-21,3.25,3.3299999237060547,3.2200000286102295,3.2899999618530273,25056600
2024-08-22,3.240000009536743,3.2799999713897705,3.200000047683716,3.25,14370300
2024-08-23,3.2699999809265137,3.319999933242798,3.2200000286102295,3.2200000286102295,17499800
2024-08-26,3.299999952316284,3.319999933242798,3.200000047683716,3.25,13657200
2024-08-27,3.2799999713897705,3.319999933242798,3.259999990463257,3.2899999618530273,12921700
2024-08-28,3.2699999809265137,3.2899999618530273,3.2100000381469727,3.2699999809265137,11631600
2024-08-29,3.2100000381469727,3.2699999809265137,3.1700000762939453,3.259999990463257,13161000
2024-08-30,3.2100000381469727,3.2200000286102295,3.1500000953674316,3.190000057220459,12964900
2024-09-02,3.180000066757202,3.200000047683716,3.1600000858306885,3.190000057220459,5522000
2024-09-03,3.119999885559082,3.190000057220459,3.119999885559082,3.1700000762939453,8074600
2024-09-04,3.140000104904175,3.1700000762939453,3.0999999046325684,3.119999885559082,11117700
2024-09-05,3.140000104904175,3.180000066757202,3.119999885559082,3.140000104904175,11152600
2024-09-06,3.0399999618530273,3.1500000953674316,3.0399999618530273,3.140000104904175,18739000
2024-09-09,3.0,3.049999952316284,2.9800000190734863,3.0399999618530273,8979100
2024-09-10,2.950000047683716,3.0,2.9200000762939453,3.0,14109100
2024-09-11,2.990000009536743,3.0,2.940000057220459,2.950000047683716,11743600
2024-09-12,3.059999942779541,3.0899999141693115,2.9800000190734863,3.0,19973100
2024-09-13,3.0899999141693115,3.140000104904175,3.059999942779541,3.0799999237060547,13100000
2024-09-16,3.0999999046325684,3.140000104904175,3.069999933242798,3.0999999046325684,8655300
2024-09-17,3.1500000953674316,3.180000066757202,3.069999933242798,3.0899999141693115,14435100
2024-09-18,3.0999999046325684,3.1700000762939453,3.0899999141693115,3.130000114440918,17521900
2024-09-19,3.069999933242798,3.140000104904175,3.069999933242798,3.130000114440918,7206400
2024-09-20,3.140000104904175,3.140000104904175,3.0399999618530273,3.059999942779541,28750400
2024-09-23,3.0399999618530273,3.140000104904175,3.0399999618530273,3.140000104904175,23737500
2024-09-24,3.0999999046325684,3.1500000953674316,3.069999933242798,3.0799999237060547,16486900
2024-09-25,3.0399999618530273,3.119999885559082,3.0199999809265137,3.109999895095825,14092400
2024-09-26,3.049999952316284,3.109999895095825,3.0299999713897705,3.0399999618530273,10502800
2024-09-27,3.1600000858306885,3.200000047683716,3.0399999618530273,3.049999952316284,29030200
2024-09-30,3.0999999046325684,3.1700000762939453,3.0899999141693115,3.130000114440918,16445800
2024-10-01,3.109999895095825,3.1700000762939453,3.0899999141693115,3.109999895095825,14780800
2024-10-02,3.1600000858306885,3.240000009536743,3.130000114440918,3.130000114440918,12512800
2024-10-03,3.059999942779541,3.1500000953674316,3.0,3.140000104904175,19345600
2024-10-04,3.049999952316284,3.0999999046325684,3.0299999713897705,3.049999952316284,6918100
2024-10-07,3.0399999618530273,3.069999933242798,3.009999990463257,3.059999942779541,9381800
2024-10-08,3.0199999809265137,3.0399999618530273,3.009999990463257,3.0299999713897705,10704000
2024-10-09,2.9800000190734863,3.0199999809265137,2.9600000381469727,3.009999990463257,11235800
2024-10-10,2.9800000190734863,3.009999990463257,2.9600000381469727,2.990000009536743,6296100
2024-10-11,2.950000047683716,2.9800000190734863,2.890000104904175,2.9700000286102295,11818200
2024-10-14,2.9600000381469727,2.9800000190734863,2.9000000953674316,2.940000057220459,12104800
2024-10-15,3.009999990463257,3.0199999809265137,2.950000047683716,2.9600000381469727,10640600
2024-10-16,3.009999990463257,3.059999942779541,3.0,3.009999990463257,11776600
2024-10-17,2.9600000381469727,3.009999990463257,2.9200000762939453,3.0,9029500
2024-10-18,2.9100000858306885,2.9800000190734863,2.9000000953674316,2.9600000381469727,7113200
2024-10-21,2.880000114440918,2.930000066757202,2.880000114440918,2.930000066757202,11978200
2024-10-22,2.8499999046325684,2.890000104904175,2.8299999237060547,2.859999895095825,11828900
2024-10-23,2.869999885559082,2.880000114440918,2.799999952316284,2.8399999141693115,15165900
2024-10-24,2.9200000762939453,2.950000047683716,2.8399999141693115,2.880000114440918,12679700
2024-10-25,2.8299999237060547,2.9700000286102295,2.819999933242798,2.930000066757202,16939300
2024-10-28,2.869999885559082,2.890000104904175,2.8399999141693115,2.8499999046325684,7054100
2024-10-29,2.8299999237060547,2.890000104904175,2.809999942779541,2.880000114440918,12177900
2024-10-30,2.8399999141693115,2.859999895095825,2.819999933242798,2.8299999237060547,10440400
2024-10-31,2.799999952316284,2.859999895095825,2.799999952316284,2.8399999141693115,14672700
2024-11-01,2.8499999046325684,2.869999885559082,2.799999952316284,2.809999942779541,28994500
2024-11-04,2.9000000953674316,2.9100000858306885,2.8499999046325684,2.859999895095825,17627100
2024-11-05,2.9100000858306885,2.9100000858306885,2.8299999237060547,2.890000104904175,13711300
2024-11-06,2.9100000858306885,2.940000057220459,2.8299999237060547,2.8399999141693115,13862400
2024-11-07,2.809999942779541,2.930000066757202,2.7799999713897705,2.9000000953674316,19803300
2024-11-08,2.690000057220459,2.7899999618530273,2.680000066757202,2.7799999713897705,19310100
2024-11-11,2.700000047683716,2.7200000286102295,2.6600000858306885,2.700000047683716,9046400
2024-11-12,2.6500000953674316,2.700000047683716,2.630000114440918,2.700000047683716,12394800
2024-11-13,2.4800000190734863,2.640000104904175,2.4800000190734863,2.630000114440918,35585100
2024-11-14,2.4200000762939453,2.490000009536743,2.4200000762939453,2.4800000190734863,22257400
2024-11-18,2.5,2.509999990463257,2.4100000858306885,2.430000066757202,23151600
2024-11-19,2.4700000286102295,2.5,2.450000047683716,2.5,10094400
2024-11-21,2.430000066757202,2.4700000286102295,2.4200000762939453,2.4600000381469727,11431800
2024-11-22,2.5999999046325684,2.609999895095825,2.440000057220459,2.450000047683716,34250600
2024-11-25,2.6600000858306885,2.700000047683716,2.5799999237060547,2.609999895095825,21164300
2024-11-26,2.6600000858306885,2.690000057220459,2.619999885559082,2.6600000858306885,13626600
2024-11-27,2.6600000858306885,2.690000057220459,2.630000114440918,2.6600000858306885,12567600
2024-11-28,2.549999952316284,2.6600000858306885,2.549999952316284,2.640000104904175,14552800
2024-11-29,2.640000104904175,2.6700000762939453,2.5199999809265137,2.549999952316284,15392500
2024-12-02,2.5199999809265137,2.6500000953674316,2.5,2.640000104904175,17479000
2024-12-03,2.5199999809265137,2.549999952316284,2.5,2.509999990463257,8044700
2024-12-04,2.559999942779541,2.5899999141693115,2.509999990463257,2.5199999809265137,10648700
2024-12-05,2.559999942779541,2.619999885559082,2.5399999618530273,2.5899999141693115,7198800
2024-12-06,2.4600000381469727,2.5899999141693115,2.440000057220459,2.569999933242798,12556500
2024-12-09,2.450000047683716,2.5,2.4200000762939453,2.4700000286102295,7301100
2024-12-10,2.5299999713897705,2.549999952316284,2.450000047683716,2.4700000286102295,8039800
2024-12-11,2.609999895095825,2.6500000953674316,2.5199999809265137,2.5299999713897705,17653200
2024-12-12,2.4600000381469727,2.5999999046325684,2.450000047683716,2.5899999141693115,17849500
2024-12-13,2.450000047683716,2.4800000190734863,2.430000066757202,2.4600000381469727,11458800
2024-12-16,2.4200000762939453,2.4800000190734863,2.4100000858306885,2.450000047683716,8361200
2024-12-17,2.3299999237060547,2.4200000762939453,2.319999933242798,2.4000000953674316,28340300
2024-12-18,2.190000057220459,2.3299999237060547,2.1500000953674316,2.3299999237060547,27431600
2024-12-19,2.1600000858306885,2.2200000286102295,2.1500000953674316,2.190000057220459,18541900
2024-12-20,2.2899999618530273,2.319999933242798,2.1500000953674316,2.1600000858306885,16986900
2024-12-23,2.180000066757202,2.299999952316284,2.1500000953674316,2.2699999809265137,10146500
2024-12-26,2.1500000953674316,2.2100000381469727,2.140000104904175,2.180000066757202,9760900
2024-12-27,2.119999885559082,2.180000066757202,2.109999895095825,2.1600000858306885,12949600
2024-12-30,2.1600000858306885,2.1600000858306885,2.0999999046325684,2.119999885559082,9308400
2025-01-02,2.130000114440918,2.1700000762939453,2.0999999046325684,2.1600000858306885,14326900
2025-01-03,2.130000114440918,2.140000104904175,2.0799999237060547,2.130000114440918,8761300
2025-01-06,2.1700000762939453,2.180000066757202,2.0999999046325684,2.130000114440918,11428400
2025-01-07,2.1500000953674316,2.2300000190734863,2.1500000953674316,2.1700000762939453,12729800
2025-01-08,2.0399999618530273,2.1600000858306885,2.0399999618530273,2.1500000953674316,18382900
2025-01-09,2.0399999618530273,2.069999933242798,2.0299999713897705,2.059999942779541,7717100
2025-01-10,2.0199999809265137,2.059999942779541,2.0,2.0399999618530273,9779600
2025-01-13,2.0199999809265137,2.049999952316284,1.9900000095367432,2.0299999713897705,12207500
2025-01-14,2.0,2.0299999713897705,1.9700000286102295,2.0299999713897705,13086300
2025-01-15,2.0899999141693115,2.0999999046325684,2.0,2.0199999809265137,14407900
2025-01-16,2.009999990463257,2.0999999046325684,2.0,2.0999999046325684,12421700
2025-01-17,2.0399999618530273,2.0399999618530273,2.0,2.0199999809265137,18985500
2025-01-20,1.9299999475479126,2.0199999809265137,1.909999966621399,2.009999990463257,27664800
2025-01-21,1.8700000047683716,1.9299999475479126,1.8300000429153442,1.9199999570846558,35349000
2025-01-22,1.9199999570846558,1.9700000286102295,1.8700000047683716,1.8799999952316284,30904800
2025-01-23,1.8600000143051147,1.9199999570846558,1.850000023841858,1.9199999570846558,20412700
2025-01-24,1.8899999856948853,1.9299999475479126,1.850000023841858,1.8600000143051147,15674800
2025-01-27,1.9700000286102295,2.0199999809265137,1.8799999952316284,1.899999976158142,28205600
2025-01-28,1.9600000381469727,1.9900000095367432,1.9299999475479126,1.9700000286102295,12290900
2025-01-29,1.9299999475479126,1.9800000190734863,1.909999966621399,1.9800000190734863,13931500
2025-01-30,1.9600000381469727,1.9800000190734863,1.9299999475479126,1.9299999475479126,18046400
2025-01-31,1.899999976158142,1.9800000190734863,1.899999976158142,1.9600000381469727,26067200
2025-02-03,1.899999976158142,1.909999966621399,1.850000023841858,1.8899999856948853,45100900
2025-02-04,1.8300000429153442,1.909999966621399,1.8300000429153442,1.899999976158142,24726200
2025-02-05,1.690000057220459,1.840000033378601,1.6799999475479126,1.840000033378601,55017400
2025-02-06,1.8300000429153442,1.8700000047683716,1.6200000047683716,1.7000000476837158,83469300
2025-02-07,1.7599999904632568,1.8300000429153442,1.7300000190734863,1.8300000429153442,13870800
2025-02-10,1.7799999713897705,1.8200000524520874,1.7400000095367432,1.7400000095367432,12284900
2025-02-11,1.809999942779541,1.8300000429153442,1.7699999809265137,1.7699999809265137,8225900
2025-02-12,1.7899999618530273,1.8300000429153442,1.75,1.7999999523162842,13263300
2025-02-13,1.7699999809265137,1.7999999523162842,1.75,1.7899999618530273,5913500
2025-02-14,1.7699999809265137,1.7999999523162842,1.7300000190734863,1.7699999809265137,19942000
2025-02-17,1.850000023841858,1.850000023841858,1.6399999856948853,1.7100000381469727,49607700
2025-02-18,1.840000033378601,1.9199999570846558,1.8300000429153442,1.850000023841858,28623500
2025-02-19,1.7699999809265137,1.840000033378601,1.7699999809265137,1.840000033378601,19929400
2025-02-20,1.75,1.7699999809265137,1.7300000190734863,1.7699999809265137,14356300
2025-02-21,1.7300000190734863,1.7599999904632568,1.7000000476837158,1.75,11551700
2025-02-24,1.7000000476837158,1.7300000190734863,1.6699999570846558,1.7300000190734863,14511700
2025-02-25,1.7699999809265137,1.7799999713897705,1.659999966621399,1.7000000476837158,24501700
2025-02-26,1.7400000095367432,1.7899999618530273,1.7200000286102295,1.7799999713897705,9788600
2025-02-27,1.7300000190734863,1.7699999809265137,1.7200000286102295,1.7400000095367432,8377800
2025-02-28,1.649999976158142,1.7599999904632568,1.6299999952316284,1.7400000095367432,21631200
2025-03-05,1.7100000381469727,1.7200000286102295,1.649999976158142,1.659999966621399,9729600
2025-03-06,1.7000000476837158,1.7200000286102295,1.649999976158142,1.7000000476837158,15139700
2025-03-07,1.7400000095367432,1.7699999809265137,1.6699999570846558,1.6799999475479126,14323600
2025-03-10,1.75,1.7899999618530273,1.7300000190734863,1.7300000190734863,10844500
2025-03-11,1.7400000095367432,1.7599999904632568,1.7000000476837158,1.75,6087600
2025-03-12,1.7100000381469727,1.7599999904632568,1.7000000476837158,1.75,6996800
2025-03-13,1.7100000381469727,1.7200000286102295,1.6799999475479126,1.7100000381469727,10225800
2025-03-14,1.7799999713897705,1.7999999523162842,1.7000000476837158,1.7100000381469727,15533300
2025-03-17,1.8300000429153442,1.850000023841858,1.7699999809265137,1.7799999713897705,13270700
2025-03-18,1.8300000429153442,1.840000033378601,1.7999999523162842,1.8300000429153442,8092100
2025-03-19,1.8600000143051147,1.8700000047683716,1.809999942779541,1.8300000429153442,11583900
2025-03-20,1.840000033378601,1.8899999856948853,1.8300000429153442,1.8600000143051147,15715500
2025-03-21,1.8700000047683716,1.8700000047683716,1.8200000524520874,1.840000033378601,37336200
2025-03-24,1.8700000047683716,1.8899999856948853,1.8300000429153442,1.8700000047683716,8783300
2025-03-25,1.8899999856948853,1.8899999856948853,1.8600000143051147,1.8700000047683716,9220800
2025-03-26,1.8899999856948853,1.899999976158142,1.8600000143051147,1.8700000047683716,11413300
2025-03-27,1.909999966621399,1.9199999570846558,1.8700000047683716,1.8899999856948853,11787000
2025-03-28,1.8600000143051147,1.9199999570846558,1.850000023841858,1.9199999570846558,11957400
2025-03-31,1.850000023841858,1.8799999952316284,1.8300000429153442,1.8600000143051147,10945000
2025-04-01,1.8700000047683716,1.8799999952316284,1.840000033378601,1.840000033378601,7913000
2025-04-02,1.840000033378601,1.899999976158142,1.8300000429153442,1.8700000047683716,11664400
2025-04-03,1.840000033378601,1.8899999856948853,1.8200000524520874,1.8300000429153442,17001000
2025-04-04,1.7400000095367432,1.809999942779541,1.7200000286102295,1.809999942779541,17281200
2025-04-07,1.690000057220459,1.7599999904632568,1.659999966621399,1.7100000381469727,16808000
2025-04-08,1.690000057220459,1.7400000095367432,1.659999966621399,1.7000000476837158,14045200
2025-04-09,1.7699999809265137,1.7999999523162842,1.659999966621399,1.6799999475479126,22108400
2025-04-10,1.7699999809265137,1.7899999618530273,1.7200000286102295,1.7799999713897705,14657400
2025-04-11,1.7599999904632568,1.7799999713897705,1.7400000095367432,1.7699999809265137,10450200
1 Price Close High Low Open Volume
2 Ticker RAIZ4.SA RAIZ4.SA RAIZ4.SA RAIZ4.SA RAIZ4.SA
3 Date
4 2024-04-11 3.130000114440918 3.2899999618530273 3.130000114440918 3.2899999618530273 27462100
5 2024-04-12 3.0999999046325684 3.1600000858306885 3.0799999237060547 3.119999885559082 20843400
6 2024-04-15 3.0 3.109999895095825 3.0 3.109999895095825 23803700
7 2024-04-16 2.950000047683716 3.0199999809265137 2.9200000762939453 2.990000009536743 23774700
8 2024-04-17 2.9700000286102295 3.0199999809265137 2.930000066757202 2.990000009536743 24606500
9 2024-04-18 2.930000066757202 3.0199999809265137 2.880000114440918 2.990000009536743 30494700
10 2024-04-19 3.0199999809265137 3.049999952316284 2.9100000858306885 2.930000066757202 21842100
11 2024-04-22 3.119999885559082 3.140000104904175 2.990000009536743 3.0299999713897705 16533100
12 2024-04-23 3.069999933242798 3.140000104904175 3.049999952316284 3.0799999237060547 13604900
13 2024-04-24 3.049999952316284 3.109999895095825 3.0 3.0799999237060547 14180500
14 2024-04-25 3.059999942779541 3.109999895095825 3.0299999713897705 3.049999952316284 7841800
15 2024-04-26 3.069999933242798 3.109999895095825 3.0399999618530273 3.069999933242798 7530900
16 2024-04-29 3.069999933242798 3.0999999046325684 3.0399999618530273 3.069999933242798 7119400
17 2024-04-30 3.059999942779541 3.0899999141693115 3.0299999713897705 3.059999942779541 7587500
18 2024-05-02 3.140000104904175 3.200000047683716 3.0899999141693115 3.0999999046325684 14952900
19 2024-05-03 3.2300000190734863 3.2799999713897705 3.1700000762939453 3.190000057220459 24014400
20 2024-05-06 3.1600000858306885 3.2799999713897705 3.1600000858306885 3.2100000381469727 15719700
21 2024-05-07 3.200000047683716 3.2100000381469727 3.1600000858306885 3.200000047683716 8033300
22 2024-05-08 3.119999885559082 3.190000057220459 3.119999885559082 3.1700000762939453 8449000
23 2024-05-09 3.069999933242798 3.0999999046325684 3.0299999713897705 3.0899999141693115 10609200
24 2024-05-10 3.0199999809265137 3.0799999237060547 3.0 3.059999942779541 8506500
25 2024-05-13 2.9800000190734863 3.049999952316284 2.9600000381469727 3.0199999809265137 14189800
26 2024-05-14 3.0 3.0199999809265137 2.9000000953674316 2.9100000858306885 19375800
27 2024-05-15 3.0299999713897705 3.0299999713897705 2.9700000286102295 3.0 12883800
28 2024-05-16 3.0199999809265137 3.049999952316284 2.940000057220459 3.049999952316284 16088000
29 2024-05-17 2.9700000286102295 3.0199999809265137 2.9700000286102295 3.0199999809265137 7609200
30 2024-05-20 2.940000057220459 3.009999990463257 2.930000066757202 2.9800000190734863 12231800
31 2024-05-21 2.930000066757202 2.9700000286102295 2.9000000953674316 2.940000057220459 15225000
32 2024-05-22 2.809999942779541 2.930000066757202 2.7799999713897705 2.9200000762939453 30207800
33 2024-05-23 2.8299999237060547 2.8399999141693115 2.759999990463257 2.809999942779541 20366100
34 2024-05-24 2.8299999237060547 2.8499999046325684 2.799999952316284 2.809999942779541 6912200
35 2024-05-27 2.9000000953674316 2.940000057220459 2.8399999141693115 2.8399999141693115 11417300
36 2024-05-28 2.8499999046325684 2.950000047683716 2.8499999046325684 2.940000057220459 12568700
37 2024-05-29 2.869999885559082 2.9100000858306885 2.819999933242798 2.8499999046325684 16166600
38 2024-05-31 2.8499999046325684 2.9200000762939453 2.819999933242798 2.869999885559082 13170800
39 2024-06-03 2.799999952316284 2.890000104904175 2.799999952316284 2.859999895095825 12939000
40 2024-06-04 2.7100000381469727 2.799999952316284 2.690000057220459 2.799999952316284 22310500
41 2024-06-05 2.7200000286102295 2.7699999809265137 2.6500000953674316 2.690000057220459 29066900
42 2024-06-06 2.7300000190734863 2.799999952316284 2.7200000286102295 2.7200000286102295 22876500
43 2024-06-07 2.700000047683716 2.740000009536743 2.6700000762939453 2.700000047683716 12877000
44 2024-06-10 2.7200000286102295 2.759999990463257 2.6700000762939453 2.7100000381469727 13665800
45 2024-06-11 2.799999952316284 2.819999933242798 2.7200000286102295 2.7200000286102295 15590700
46 2024-06-12 2.6700000762939453 2.8399999141693115 2.6500000953674316 2.8399999141693115 25194600
47 2024-06-13 2.799999952316284 2.819999933242798 2.680000066757202 2.680000066757202 20030500
48 2024-06-14 2.799999952316284 2.859999895095825 2.7699999809265137 2.799999952316284 17345600
49 2024-06-17 2.7799999713897705 2.809999942779541 2.7200000286102295 2.7799999713897705 12943300
50 2024-06-18 2.819999933242798 2.859999895095825 2.7699999809265137 2.7799999713897705 8335000
51 2024-06-19 2.799999952316284 2.809999942779541 2.75 2.809999942779541 9595200
52 2024-06-20 2.7799999713897705 2.8499999046325684 2.740000009536743 2.819999933242798 14372400
53 2024-06-21 2.890000104904175 2.890000104904175 2.75 2.759999990463257 29116900
54 2024-06-24 2.880000114440918 2.9200000762939453 2.859999895095825 2.9000000953674316 10720000
55 2024-06-25 2.869999885559082 2.9000000953674316 2.8299999237060547 2.880000114440918 8222000
56 2024-06-26 2.869999885559082 2.880000114440918 2.819999933242798 2.8499999046325684 8831500
57 2024-06-27 2.9800000190734863 2.990000009536743 2.869999885559082 2.880000114440918 12993000
58 2024-06-28 2.950000047683716 3.0 2.9100000858306885 2.9800000190734863 15255400
59 2024-07-01 2.9800000190734863 3.0 2.940000057220459 2.950000047683716 14052700
60 2024-07-02 2.990000009536743 3.0299999713897705 2.940000057220459 2.9600000381469727 19768600
61 2024-07-03 3.009999990463257 3.059999942779541 3.009999990463257 3.009999990463257 9354100
62 2024-07-04 2.990000009536743 3.059999942779541 2.9600000381469727 3.049999952316284 15373500
63 2024-07-05 3.0799999237060547 3.0999999046325684 3.009999990463257 3.009999990463257 15703400
64 2024-07-08 3.049999952316284 3.109999895095825 3.009999990463257 3.109999895095825 12219800
65 2024-07-09 3.0299999713897705 3.069999933242798 3.0199999809265137 3.049999952316284 11385000
66 2024-07-10 3.0199999809265137 3.0799999237060547 2.9800000190734863 3.049999952316284 15804200
67 2024-07-11 3.0999999046325684 3.119999885559082 3.009999990463257 3.0299999713897705 19735600
68 2024-07-12 3.0799999237060547 3.130000114440918 3.059999942779541 3.109999895095825 12600200
69 2024-07-15 3.0899999141693115 3.119999885559082 3.069999933242798 3.0899999141693115 6986800
70 2024-07-16 3.0999999046325684 3.119999885559082 3.049999952316284 3.0899999141693115 10904200
71 2024-07-17 3.180000066757202 3.200000047683716 3.069999933242798 3.069999933242798 22525000
72 2024-07-18 3.119999885559082 3.180000066757202 3.109999895095825 3.180000066757202 13601300
73 2024-07-19 3.059999942779541 3.1600000858306885 3.059999942779541 3.119999885559082 11699900
74 2024-07-22 3.0999999046325684 3.130000114440918 3.049999952316284 3.069999933242798 16965600
75 2024-07-23 3.0399999618530273 3.0999999046325684 3.0299999713897705 3.0799999237060547 18002900
76 2024-07-24 3.0299999713897705 3.0799999237060547 3.0199999809265137 3.069999933242798 14536100
77 2024-07-25 3.069999933242798 3.0799999237060547 3.0199999809265137 3.0299999713897705 11844100
78 2024-07-26 3.059999942779541 3.130000114440918 3.0399999618530273 3.069999933242798 13300500
79 2024-07-29 3.009999990463257 3.0799999237060547 2.990000009536743 3.049999952316284 14916000
80 2024-07-30 2.990000009536743 3.0199999809265137 2.9800000190734863 3.009999990463257 9309200
81 2024-07-31 2.990000009536743 3.0399999618530273 2.9800000190734863 3.0 20291400
82 2024-08-01 2.9700000286102295 3.0799999237060547 2.9700000286102295 3.009999990463257 33714900
83 2024-08-02 2.950000047683716 3.0199999809265137 2.9200000762939453 2.9800000190734863 14114900
84 2024-08-05 2.950000047683716 2.9600000381469727 2.819999933242798 2.8299999237060547 19898700
85 2024-08-06 3.0399999618530273 3.109999895095825 2.9200000762939453 2.950000047683716 25222500
86 2024-08-07 3.140000104904175 3.180000066757202 3.0199999809265137 3.059999942779541 14324900
87 2024-08-08 3.1600000858306885 3.200000047683716 3.130000114440918 3.140000104904175 14939900
88 2024-08-09 3.2899999618530273 3.319999933242798 3.1500000953674316 3.1500000953674316 21070100
89 2024-08-12 3.309999942779541 3.3499999046325684 3.2799999713897705 3.2799999713897705 13465500
90 2024-08-13 3.390000104904175 3.4000000953674316 3.2699999809265137 3.309999942779541 16080900
91 2024-08-14 3.25 3.3499999046325684 3.180000066757202 3.3499999046325684 30173100
92 2024-08-15 3.2799999713897705 3.319999933242798 3.2100000381469727 3.2300000190734863 16365200
93 2024-08-16 3.299999952316284 3.319999933242798 3.25 3.2899999618530273 15000500
94 2024-08-19 3.299999952316284 3.3499999046325684 3.2799999713897705 3.309999942779541 18287500
95 2024-08-20 3.299999952316284 3.309999942779541 3.240000009536743 3.309999942779541 13042400
96 2024-08-21 3.25 3.3299999237060547 3.2200000286102295 3.2899999618530273 25056600
97 2024-08-22 3.240000009536743 3.2799999713897705 3.200000047683716 3.25 14370300
98 2024-08-23 3.2699999809265137 3.319999933242798 3.2200000286102295 3.2200000286102295 17499800
99 2024-08-26 3.299999952316284 3.319999933242798 3.200000047683716 3.25 13657200
100 2024-08-27 3.2799999713897705 3.319999933242798 3.259999990463257 3.2899999618530273 12921700
101 2024-08-28 3.2699999809265137 3.2899999618530273 3.2100000381469727 3.2699999809265137 11631600
102 2024-08-29 3.2100000381469727 3.2699999809265137 3.1700000762939453 3.259999990463257 13161000
103 2024-08-30 3.2100000381469727 3.2200000286102295 3.1500000953674316 3.190000057220459 12964900
104 2024-09-02 3.180000066757202 3.200000047683716 3.1600000858306885 3.190000057220459 5522000
105 2024-09-03 3.119999885559082 3.190000057220459 3.119999885559082 3.1700000762939453 8074600
106 2024-09-04 3.140000104904175 3.1700000762939453 3.0999999046325684 3.119999885559082 11117700
107 2024-09-05 3.140000104904175 3.180000066757202 3.119999885559082 3.140000104904175 11152600
108 2024-09-06 3.0399999618530273 3.1500000953674316 3.0399999618530273 3.140000104904175 18739000
109 2024-09-09 3.0 3.049999952316284 2.9800000190734863 3.0399999618530273 8979100
110 2024-09-10 2.950000047683716 3.0 2.9200000762939453 3.0 14109100
111 2024-09-11 2.990000009536743 3.0 2.940000057220459 2.950000047683716 11743600
112 2024-09-12 3.059999942779541 3.0899999141693115 2.9800000190734863 3.0 19973100
113 2024-09-13 3.0899999141693115 3.140000104904175 3.059999942779541 3.0799999237060547 13100000
114 2024-09-16 3.0999999046325684 3.140000104904175 3.069999933242798 3.0999999046325684 8655300
115 2024-09-17 3.1500000953674316 3.180000066757202 3.069999933242798 3.0899999141693115 14435100
116 2024-09-18 3.0999999046325684 3.1700000762939453 3.0899999141693115 3.130000114440918 17521900
117 2024-09-19 3.069999933242798 3.140000104904175 3.069999933242798 3.130000114440918 7206400
118 2024-09-20 3.140000104904175 3.140000104904175 3.0399999618530273 3.059999942779541 28750400
119 2024-09-23 3.0399999618530273 3.140000104904175 3.0399999618530273 3.140000104904175 23737500
120 2024-09-24 3.0999999046325684 3.1500000953674316 3.069999933242798 3.0799999237060547 16486900
121 2024-09-25 3.0399999618530273 3.119999885559082 3.0199999809265137 3.109999895095825 14092400
122 2024-09-26 3.049999952316284 3.109999895095825 3.0299999713897705 3.0399999618530273 10502800
123 2024-09-27 3.1600000858306885 3.200000047683716 3.0399999618530273 3.049999952316284 29030200
124 2024-09-30 3.0999999046325684 3.1700000762939453 3.0899999141693115 3.130000114440918 16445800
125 2024-10-01 3.109999895095825 3.1700000762939453 3.0899999141693115 3.109999895095825 14780800
126 2024-10-02 3.1600000858306885 3.240000009536743 3.130000114440918 3.130000114440918 12512800
127 2024-10-03 3.059999942779541 3.1500000953674316 3.0 3.140000104904175 19345600
128 2024-10-04 3.049999952316284 3.0999999046325684 3.0299999713897705 3.049999952316284 6918100
129 2024-10-07 3.0399999618530273 3.069999933242798 3.009999990463257 3.059999942779541 9381800
130 2024-10-08 3.0199999809265137 3.0399999618530273 3.009999990463257 3.0299999713897705 10704000
131 2024-10-09 2.9800000190734863 3.0199999809265137 2.9600000381469727 3.009999990463257 11235800
132 2024-10-10 2.9800000190734863 3.009999990463257 2.9600000381469727 2.990000009536743 6296100
133 2024-10-11 2.950000047683716 2.9800000190734863 2.890000104904175 2.9700000286102295 11818200
134 2024-10-14 2.9600000381469727 2.9800000190734863 2.9000000953674316 2.940000057220459 12104800
135 2024-10-15 3.009999990463257 3.0199999809265137 2.950000047683716 2.9600000381469727 10640600
136 2024-10-16 3.009999990463257 3.059999942779541 3.0 3.009999990463257 11776600
137 2024-10-17 2.9600000381469727 3.009999990463257 2.9200000762939453 3.0 9029500
138 2024-10-18 2.9100000858306885 2.9800000190734863 2.9000000953674316 2.9600000381469727 7113200
139 2024-10-21 2.880000114440918 2.930000066757202 2.880000114440918 2.930000066757202 11978200
140 2024-10-22 2.8499999046325684 2.890000104904175 2.8299999237060547 2.859999895095825 11828900
141 2024-10-23 2.869999885559082 2.880000114440918 2.799999952316284 2.8399999141693115 15165900
142 2024-10-24 2.9200000762939453 2.950000047683716 2.8399999141693115 2.880000114440918 12679700
143 2024-10-25 2.8299999237060547 2.9700000286102295 2.819999933242798 2.930000066757202 16939300
144 2024-10-28 2.869999885559082 2.890000104904175 2.8399999141693115 2.8499999046325684 7054100
145 2024-10-29 2.8299999237060547 2.890000104904175 2.809999942779541 2.880000114440918 12177900
146 2024-10-30 2.8399999141693115 2.859999895095825 2.819999933242798 2.8299999237060547 10440400
147 2024-10-31 2.799999952316284 2.859999895095825 2.799999952316284 2.8399999141693115 14672700
148 2024-11-01 2.8499999046325684 2.869999885559082 2.799999952316284 2.809999942779541 28994500
149 2024-11-04 2.9000000953674316 2.9100000858306885 2.8499999046325684 2.859999895095825 17627100
150 2024-11-05 2.9100000858306885 2.9100000858306885 2.8299999237060547 2.890000104904175 13711300
151 2024-11-06 2.9100000858306885 2.940000057220459 2.8299999237060547 2.8399999141693115 13862400
152 2024-11-07 2.809999942779541 2.930000066757202 2.7799999713897705 2.9000000953674316 19803300
153 2024-11-08 2.690000057220459 2.7899999618530273 2.680000066757202 2.7799999713897705 19310100
154 2024-11-11 2.700000047683716 2.7200000286102295 2.6600000858306885 2.700000047683716 9046400
155 2024-11-12 2.6500000953674316 2.700000047683716 2.630000114440918 2.700000047683716 12394800
156 2024-11-13 2.4800000190734863 2.640000104904175 2.4800000190734863 2.630000114440918 35585100
157 2024-11-14 2.4200000762939453 2.490000009536743 2.4200000762939453 2.4800000190734863 22257400
158 2024-11-18 2.5 2.509999990463257 2.4100000858306885 2.430000066757202 23151600
159 2024-11-19 2.4700000286102295 2.5 2.450000047683716 2.5 10094400
160 2024-11-21 2.430000066757202 2.4700000286102295 2.4200000762939453 2.4600000381469727 11431800
161 2024-11-22 2.5999999046325684 2.609999895095825 2.440000057220459 2.450000047683716 34250600
162 2024-11-25 2.6600000858306885 2.700000047683716 2.5799999237060547 2.609999895095825 21164300
163 2024-11-26 2.6600000858306885 2.690000057220459 2.619999885559082 2.6600000858306885 13626600
164 2024-11-27 2.6600000858306885 2.690000057220459 2.630000114440918 2.6600000858306885 12567600
165 2024-11-28 2.549999952316284 2.6600000858306885 2.549999952316284 2.640000104904175 14552800
166 2024-11-29 2.640000104904175 2.6700000762939453 2.5199999809265137 2.549999952316284 15392500
167 2024-12-02 2.5199999809265137 2.6500000953674316 2.5 2.640000104904175 17479000
168 2024-12-03 2.5199999809265137 2.549999952316284 2.5 2.509999990463257 8044700
169 2024-12-04 2.559999942779541 2.5899999141693115 2.509999990463257 2.5199999809265137 10648700
170 2024-12-05 2.559999942779541 2.619999885559082 2.5399999618530273 2.5899999141693115 7198800
171 2024-12-06 2.4600000381469727 2.5899999141693115 2.440000057220459 2.569999933242798 12556500
172 2024-12-09 2.450000047683716 2.5 2.4200000762939453 2.4700000286102295 7301100
173 2024-12-10 2.5299999713897705 2.549999952316284 2.450000047683716 2.4700000286102295 8039800
174 2024-12-11 2.609999895095825 2.6500000953674316 2.5199999809265137 2.5299999713897705 17653200
175 2024-12-12 2.4600000381469727 2.5999999046325684 2.450000047683716 2.5899999141693115 17849500
176 2024-12-13 2.450000047683716 2.4800000190734863 2.430000066757202 2.4600000381469727 11458800
177 2024-12-16 2.4200000762939453 2.4800000190734863 2.4100000858306885 2.450000047683716 8361200
178 2024-12-17 2.3299999237060547 2.4200000762939453 2.319999933242798 2.4000000953674316 28340300
179 2024-12-18 2.190000057220459 2.3299999237060547 2.1500000953674316 2.3299999237060547 27431600
180 2024-12-19 2.1600000858306885 2.2200000286102295 2.1500000953674316 2.190000057220459 18541900
181 2024-12-20 2.2899999618530273 2.319999933242798 2.1500000953674316 2.1600000858306885 16986900
182 2024-12-23 2.180000066757202 2.299999952316284 2.1500000953674316 2.2699999809265137 10146500
183 2024-12-26 2.1500000953674316 2.2100000381469727 2.140000104904175 2.180000066757202 9760900
184 2024-12-27 2.119999885559082 2.180000066757202 2.109999895095825 2.1600000858306885 12949600
185 2024-12-30 2.1600000858306885 2.1600000858306885 2.0999999046325684 2.119999885559082 9308400
186 2025-01-02 2.130000114440918 2.1700000762939453 2.0999999046325684 2.1600000858306885 14326900
187 2025-01-03 2.130000114440918 2.140000104904175 2.0799999237060547 2.130000114440918 8761300
188 2025-01-06 2.1700000762939453 2.180000066757202 2.0999999046325684 2.130000114440918 11428400
189 2025-01-07 2.1500000953674316 2.2300000190734863 2.1500000953674316 2.1700000762939453 12729800
190 2025-01-08 2.0399999618530273 2.1600000858306885 2.0399999618530273 2.1500000953674316 18382900
191 2025-01-09 2.0399999618530273 2.069999933242798 2.0299999713897705 2.059999942779541 7717100
192 2025-01-10 2.0199999809265137 2.059999942779541 2.0 2.0399999618530273 9779600
193 2025-01-13 2.0199999809265137 2.049999952316284 1.9900000095367432 2.0299999713897705 12207500
194 2025-01-14 2.0 2.0299999713897705 1.9700000286102295 2.0299999713897705 13086300
195 2025-01-15 2.0899999141693115 2.0999999046325684 2.0 2.0199999809265137 14407900
196 2025-01-16 2.009999990463257 2.0999999046325684 2.0 2.0999999046325684 12421700
197 2025-01-17 2.0399999618530273 2.0399999618530273 2.0 2.0199999809265137 18985500
198 2025-01-20 1.9299999475479126 2.0199999809265137 1.909999966621399 2.009999990463257 27664800
199 2025-01-21 1.8700000047683716 1.9299999475479126 1.8300000429153442 1.9199999570846558 35349000
200 2025-01-22 1.9199999570846558 1.9700000286102295 1.8700000047683716 1.8799999952316284 30904800
201 2025-01-23 1.8600000143051147 1.9199999570846558 1.850000023841858 1.9199999570846558 20412700
202 2025-01-24 1.8899999856948853 1.9299999475479126 1.850000023841858 1.8600000143051147 15674800
203 2025-01-27 1.9700000286102295 2.0199999809265137 1.8799999952316284 1.899999976158142 28205600
204 2025-01-28 1.9600000381469727 1.9900000095367432 1.9299999475479126 1.9700000286102295 12290900
205 2025-01-29 1.9299999475479126 1.9800000190734863 1.909999966621399 1.9800000190734863 13931500
206 2025-01-30 1.9600000381469727 1.9800000190734863 1.9299999475479126 1.9299999475479126 18046400
207 2025-01-31 1.899999976158142 1.9800000190734863 1.899999976158142 1.9600000381469727 26067200
208 2025-02-03 1.899999976158142 1.909999966621399 1.850000023841858 1.8899999856948853 45100900
209 2025-02-04 1.8300000429153442 1.909999966621399 1.8300000429153442 1.899999976158142 24726200
210 2025-02-05 1.690000057220459 1.840000033378601 1.6799999475479126 1.840000033378601 55017400
211 2025-02-06 1.8300000429153442 1.8700000047683716 1.6200000047683716 1.7000000476837158 83469300
212 2025-02-07 1.7599999904632568 1.8300000429153442 1.7300000190734863 1.8300000429153442 13870800
213 2025-02-10 1.7799999713897705 1.8200000524520874 1.7400000095367432 1.7400000095367432 12284900
214 2025-02-11 1.809999942779541 1.8300000429153442 1.7699999809265137 1.7699999809265137 8225900
215 2025-02-12 1.7899999618530273 1.8300000429153442 1.75 1.7999999523162842 13263300
216 2025-02-13 1.7699999809265137 1.7999999523162842 1.75 1.7899999618530273 5913500
217 2025-02-14 1.7699999809265137 1.7999999523162842 1.7300000190734863 1.7699999809265137 19942000
218 2025-02-17 1.850000023841858 1.850000023841858 1.6399999856948853 1.7100000381469727 49607700
219 2025-02-18 1.840000033378601 1.9199999570846558 1.8300000429153442 1.850000023841858 28623500
220 2025-02-19 1.7699999809265137 1.840000033378601 1.7699999809265137 1.840000033378601 19929400
221 2025-02-20 1.75 1.7699999809265137 1.7300000190734863 1.7699999809265137 14356300
222 2025-02-21 1.7300000190734863 1.7599999904632568 1.7000000476837158 1.75 11551700
223 2025-02-24 1.7000000476837158 1.7300000190734863 1.6699999570846558 1.7300000190734863 14511700
224 2025-02-25 1.7699999809265137 1.7799999713897705 1.659999966621399 1.7000000476837158 24501700
225 2025-02-26 1.7400000095367432 1.7899999618530273 1.7200000286102295 1.7799999713897705 9788600
226 2025-02-27 1.7300000190734863 1.7699999809265137 1.7200000286102295 1.7400000095367432 8377800
227 2025-02-28 1.649999976158142 1.7599999904632568 1.6299999952316284 1.7400000095367432 21631200
228 2025-03-05 1.7100000381469727 1.7200000286102295 1.649999976158142 1.659999966621399 9729600
229 2025-03-06 1.7000000476837158 1.7200000286102295 1.649999976158142 1.7000000476837158 15139700
230 2025-03-07 1.7400000095367432 1.7699999809265137 1.6699999570846558 1.6799999475479126 14323600
231 2025-03-10 1.75 1.7899999618530273 1.7300000190734863 1.7300000190734863 10844500
232 2025-03-11 1.7400000095367432 1.7599999904632568 1.7000000476837158 1.75 6087600
233 2025-03-12 1.7100000381469727 1.7599999904632568 1.7000000476837158 1.75 6996800
234 2025-03-13 1.7100000381469727 1.7200000286102295 1.6799999475479126 1.7100000381469727 10225800
235 2025-03-14 1.7799999713897705 1.7999999523162842 1.7000000476837158 1.7100000381469727 15533300
236 2025-03-17 1.8300000429153442 1.850000023841858 1.7699999809265137 1.7799999713897705 13270700
237 2025-03-18 1.8300000429153442 1.840000033378601 1.7999999523162842 1.8300000429153442 8092100
238 2025-03-19 1.8600000143051147 1.8700000047683716 1.809999942779541 1.8300000429153442 11583900
239 2025-03-20 1.840000033378601 1.8899999856948853 1.8300000429153442 1.8600000143051147 15715500
240 2025-03-21 1.8700000047683716 1.8700000047683716 1.8200000524520874 1.840000033378601 37336200
241 2025-03-24 1.8700000047683716 1.8899999856948853 1.8300000429153442 1.8700000047683716 8783300
242 2025-03-25 1.8899999856948853 1.8899999856948853 1.8600000143051147 1.8700000047683716 9220800
243 2025-03-26 1.8899999856948853 1.899999976158142 1.8600000143051147 1.8700000047683716 11413300
244 2025-03-27 1.909999966621399 1.9199999570846558 1.8700000047683716 1.8899999856948853 11787000
245 2025-03-28 1.8600000143051147 1.9199999570846558 1.850000023841858 1.9199999570846558 11957400
246 2025-03-31 1.850000023841858 1.8799999952316284 1.8300000429153442 1.8600000143051147 10945000
247 2025-04-01 1.8700000047683716 1.8799999952316284 1.840000033378601 1.840000033378601 7913000
248 2025-04-02 1.840000033378601 1.899999976158142 1.8300000429153442 1.8700000047683716 11664400
249 2025-04-03 1.840000033378601 1.8899999856948853 1.8200000524520874 1.8300000429153442 17001000
250 2025-04-04 1.7400000095367432 1.809999942779541 1.7200000286102295 1.809999942779541 17281200
251 2025-04-07 1.690000057220459 1.7599999904632568 1.659999966621399 1.7100000381469727 16808000
252 2025-04-08 1.690000057220459 1.7400000095367432 1.659999966621399 1.7000000476837158 14045200
253 2025-04-09 1.7699999809265137 1.7999999523162842 1.659999966621399 1.6799999475479126 22108400
254 2025-04-10 1.7699999809265137 1.7899999618530273 1.7200000286102295 1.7799999713897705 14657400
255 2025-04-11 1.7599999904632568 1.7799999713897705 1.7400000095367432 1.7699999809265137 10450200