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/REAG3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,REAG3.SA,REAG3.SA,REAG3.SA,REAG3.SA,REAG3.SA
Date,,,,,
2024-04-11,5.110000133514404,5.119999885559082,5.110000133514404,5.110000133514404,10000
2024-04-12,5.170000076293945,5.190000057220459,5.119999885559082,5.119999885559082,150400
2024-04-15,5.119999885559082,5.170000076293945,5.119999885559082,5.159999847412109,7800
2024-04-16,5.130000114440918,5.130000114440918,5.119999885559082,5.119999885559082,52500
2024-04-17,5.130000114440918,5.130000114440918,5.119999885559082,5.119999885559082,9200
2024-04-18,5.099999904632568,5.139999866485596,5.090000152587891,5.130000114440918,11500
2024-04-19,5.179999828338623,5.179999828338623,5.099999904632568,5.099999904632568,72800
2024-04-22,5.130000114440918,5.170000076293945,5.099999904632568,5.139999866485596,3700
2024-04-23,4.699999809265137,5.130000114440918,4.699999809265137,5.130000114440918,106600
2024-04-24,4.690000057220459,4.730000019073486,4.210000038146973,4.71999979019165,257900
2024-04-25,4.800000190734863,4.800000190734863,4.429999828338623,4.679999828338623,21800
2024-04-26,4.800000190734863,4.880000114440918,4.710000038146973,4.829999923706055,4000
2024-04-29,4.809999942779541,4.889999866485596,4.699999809265137,4.699999809265137,35600
2024-04-30,4.840000152587891,4.840000152587891,4.75,4.760000228881836,10800
2024-05-02,4.900000095367432,4.900000095367432,4.739999771118164,4.75,12200
2024-05-03,4.760000228881836,4.929999828338623,4.760000228881836,4.840000152587891,16900
2024-05-06,4.900000095367432,4.900000095367432,4.710000038146973,4.710000038146973,13600
2024-05-07,4.869999885559082,4.889999866485596,4.710000038146973,4.889999866485596,50200
2024-05-08,4.900000095367432,4.900000095367432,4.739999771118164,4.860000133514404,10800
2024-05-09,4.800000190734863,4.849999904632568,4.71999979019165,4.800000190734863,115100
2024-05-10,4.860000133514404,4.860000133514404,4.710000038146973,4.710000038146973,33200
2024-05-13,4.809999942779541,4.889999866485596,4.760000228881836,4.760000228881836,6500
2024-05-14,4.699999809265137,4.849999904632568,4.679999828338623,4.769999980926514,343200
2024-05-15,4.769999980926514,4.769999980926514,4.659999847412109,4.679999828338623,16600
2024-05-16,4.789999961853027,4.900000095367432,4.699999809265137,4.769999980926514,40600
2024-05-17,4.78000020980835,4.78000020980835,4.71999979019165,4.75,17500
2024-05-20,4.769999980926514,4.800000190734863,4.710000038146973,4.710000038146973,10800
2024-05-21,4.769999980926514,4.820000171661377,4.71999979019165,4.820000171661377,32600
2024-05-22,4.769999980926514,4.889999866485596,4.710000038146973,4.78000020980835,77200
2024-05-23,4.809999942779541,4.809999942779541,4.739999771118164,4.769999980926514,22800
2024-05-24,4.820000171661377,4.880000114440918,4.760000228881836,4.849999904632568,62500
2024-05-27,4.710000038146973,4.889999866485596,4.710000038146973,4.820000171661377,37900
2024-05-28,4.699999809265137,4.789999961853027,4.699999809265137,4.71999979019165,54600
2024-05-29,4.690000057220459,4.769999980926514,4.619999885559082,4.699999809265137,98000
2024-05-31,4.699999809265137,4.760000228881836,4.650000095367432,4.650000095367432,69300
2024-06-03,4.650000095367432,4.739999771118164,4.650000095367432,4.659999847412109,76300
2024-06-04,4.550000190734863,4.690000057220459,4.550000190734863,4.650000095367432,76500
2024-06-05,4.489999771118164,4.630000114440918,4.489999771118164,4.630000114440918,30600
2024-06-06,4.409999847412109,4.539999961853027,4.409999847412109,4.5,15000
2024-06-07,4.449999809265137,4.449999809265137,4.260000228881836,4.409999847412109,94700
2024-06-10,4.5,4.539999961853027,4.389999866485596,4.539999961853027,15200
2024-06-11,4.579999923706055,4.579999923706055,4.46999979019165,4.570000171661377,19800
2024-06-12,4.579999923706055,4.579999923706055,4.480000019073486,4.510000228881836,19400
2024-06-13,4.599999904632568,4.599999904632568,4.539999961853027,4.550000190734863,9500
2024-06-14,4.599999904632568,4.670000076293945,4.559999942779541,4.619999885559082,9600
2024-06-17,4.570000171661377,4.679999828338623,4.539999961853027,4.579999923706055,26100
2024-06-18,4.579999923706055,4.679999828338623,4.53000020980835,4.599999904632568,36000
2024-06-19,4.579999923706055,4.679999828338623,4.539999961853027,4.539999961853027,40000
2024-06-20,4.590000152587891,4.679999828338623,4.579999923706055,4.590000152587891,362000
2024-06-21,4.489999771118164,4.610000133514404,4.489999771118164,4.539999961853027,24800
2024-06-24,4.389999866485596,4.53000020980835,4.389999866485596,4.440000057220459,24600
2024-06-25,4.559999942779541,4.579999923706055,4.420000076293945,4.429999828338623,17900
2024-06-26,4.420000076293945,4.610000133514404,4.420000076293945,4.519999980926514,8500
2024-06-27,4.420000076293945,4.570000171661377,4.420000076293945,4.539999961853027,11000
2024-06-28,4.389999866485596,4.519999980926514,4.389999866485596,4.510000228881836,22700
2024-07-01,4.429999828338623,4.570000171661377,4.340000152587891,4.389999866485596,40700
2024-07-02,4.329999923706055,4.539999961853027,4.329999923706055,4.46999979019165,44400
2024-07-03,4.440000057220459,4.449999809265137,4.329999923706055,4.400000095367432,8200
2024-07-04,4.480000019073486,4.599999904632568,4.440000057220459,4.5,18600
2024-07-05,4.579999923706055,4.659999847412109,4.5,4.510000228881836,14100
2024-07-08,4.570000171661377,4.619999885559082,4.53000020980835,4.53000020980835,15500
2024-07-09,4.639999866485596,4.71999979019165,4.519999980926514,4.570000171661377,11200
2024-07-10,4.619999885559082,4.809999942779541,4.599999904632568,4.639999866485596,12900
2024-07-11,4.599999904632568,4.710000038146973,4.599999904632568,4.639999866485596,3700
2024-07-12,4.519999980926514,4.739999771118164,4.519999980926514,4.619999885559082,14900
2024-07-15,4.5,4.619999885559082,4.460000038146973,4.570000171661377,9700
2024-07-16,4.599999904632568,4.599999904632568,4.460000038146973,4.519999980926514,13000
2024-07-17,4.599999904632568,4.679999828338623,4.539999961853027,4.679999828338623,7300
2024-07-18,4.579999923706055,4.659999847412109,4.510000228881836,4.590000152587891,22800
2024-07-19,4.630000114440918,4.630000114440918,4.480000019073486,4.489999771118164,7800
2024-07-22,4.599999904632568,4.730000019073486,4.579999923706055,4.590000152587891,7700
2024-07-23,4.650000095367432,4.739999771118164,4.570000171661377,4.610000133514404,11000
2024-07-24,4.599999904632568,4.730000019073486,4.599999904632568,4.730000019073486,3500
2024-07-25,4.699999809265137,4.699999809265137,4.510000228881836,4.599999904632568,37800
2024-07-26,4.699999809265137,4.760000228881836,4.599999904632568,4.619999885559082,18100
2024-07-29,4.739999771118164,4.739999771118164,4.670000076293945,4.690000057220459,3100
2024-07-30,4.690000057220459,4.75,4.690000057220459,4.710000038146973,7000
2024-07-31,4.739999771118164,4.769999980926514,4.699999809265137,4.699999809265137,2900
2024-08-01,4.789999961853027,4.789999961853027,4.699999809265137,4.739999771118164,8000
2024-08-02,4.900000095367432,4.929999828338623,4.78000020980835,4.78000020980835,22500
2024-08-05,4.900000095367432,4.909999847412109,4.739999771118164,4.739999771118164,12000
2024-08-06,4.800000190734863,4.900000095367432,4.699999809265137,4.900000095367432,121000
2024-08-07,4.769999980926514,4.78000020980835,4.650000095367432,4.760000228881836,31000
2024-08-08,4.789999961853027,4.789999961853027,4.610000133514404,4.710000038146973,59100
2024-08-09,4.739999771118164,4.789999961853027,4.730000019073486,4.789999961853027,8200
2024-08-12,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,200
2024-08-13,4.71999979019165,4.730000019073486,4.71999979019165,4.71999979019165,6400
2024-08-14,4.71999979019165,4.800000190734863,4.639999866485596,4.71999979019165,6500
2024-08-15,4.71999979019165,4.760000228881836,4.670000076293945,4.760000228881836,8300
2024-08-16,4.619999885559082,4.71999979019165,4.619999885559082,4.71999979019165,6700
2024-08-19,4.570000171661377,4.650000095367432,4.559999942779541,4.619999885559082,9200
2024-08-20,4.699999809265137,4.699999809265137,4.550000190734863,4.550000190734863,7200
2024-08-21,4.699999809265137,4.710000038146973,4.610000133514404,4.710000038146973,8700
2024-08-22,4.699999809265137,4.699999809265137,4.619999885559082,4.650000095367432,4900
2024-08-23,4.699999809265137,4.699999809265137,4.659999847412109,4.690000057220459,2800
2024-08-26,4.699999809265137,4.789999961853027,4.619999885559082,4.619999885559082,5100
2024-08-27,4.699999809265137,4.760000228881836,4.650000095367432,4.650000095367432,5600
2024-08-28,4.699999809265137,4.699999809265137,4.650000095367432,4.650000095367432,5500
2024-08-29,4.699999809265137,4.699999809265137,4.659999847412109,4.699999809265137,3000
2024-08-30,4.699999809265137,4.699999809265137,4.650000095367432,4.650000095367432,6500
2024-09-02,4.699999809265137,4.699999809265137,4.650000095367432,4.650000095367432,4100
2024-09-03,4.699999809265137,4.710000038146973,4.659999847412109,4.699999809265137,5400
2024-09-04,4.699999809265137,4.699999809265137,4.579999923706055,4.659999847412109,35500
2024-09-05,4.699999809265137,4.699999809265137,4.650000095367432,4.650000095367432,6300
2024-09-06,4.699999809265137,4.75,4.650000095367432,4.699999809265137,4100
2024-09-09,4.699999809265137,4.699999809265137,4.650000095367432,4.679999828338623,5600
2024-09-10,4.699999809265137,4.760000228881836,4.650000095367432,4.699999809265137,9800
2024-09-11,4.699999809265137,4.75,4.659999847412109,4.75,4500
2024-09-12,4.699999809265137,4.75,4.659999847412109,4.659999847412109,3700
2024-09-13,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,200
2024-09-16,4.699999809265137,4.710000038146973,4.650000095367432,4.650000095367432,6700
2024-09-17,4.699999809265137,4.820000171661377,4.679999828338623,4.699999809265137,29400
2024-09-18,4.699999809265137,4.820000171661377,4.619999885559082,4.659999847412109,31300
2024-09-19,4.699999809265137,4.769999980926514,4.650000095367432,4.670000076293945,4800
2024-09-20,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,500
2024-09-23,4.699999809265137,4.699999809265137,4.610000133514404,4.670000076293945,25100
2024-09-24,4.699999809265137,4.78000020980835,4.659999847412109,4.699999809265137,32600
2024-09-25,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0
2024-09-26,4.630000114440918,4.710000038146973,4.599999904632568,4.679999828338623,38400
2024-09-27,4.650000095367432,4.699999809265137,4.630000114440918,4.699999809265137,46100
2024-09-30,4.699999809265137,4.75,4.639999866485596,4.75,4900
2024-10-01,4.670000076293945,4.75,4.659999847412109,4.75,5700
2024-10-02,4.650000095367432,4.730000019073486,4.650000095367432,4.730000019073486,1900
2024-10-03,4.699999809265137,4.710000038146973,4.510000228881836,4.610000133514404,21300
2024-10-04,4.699999809265137,4.699999809265137,4.650000095367432,4.650000095367432,1700
2024-10-07,4.699999809265137,4.789999961853027,4.679999828338623,4.699999809265137,17600
2024-10-08,4.71999979019165,4.71999979019165,4.690000057220459,4.690000057220459,5700
2024-10-09,4.71999979019165,4.730000019073486,4.670000076293945,4.670000076293945,3500
2024-10-10,4.650000095367432,4.699999809265137,4.650000095367432,4.690000057220459,16900
2024-10-11,4.699999809265137,4.710000038146973,4.619999885559082,4.639999866485596,6800
2024-10-14,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,200
2024-10-15,4.53000020980835,4.679999828338623,4.53000020980835,4.679999828338623,3100
2024-10-16,4.670000076293945,4.670000076293945,4.559999942779541,4.559999942779541,353400
2024-10-17,4.579999923706055,4.639999866485596,4.579999923706055,4.619999885559082,4900
2024-10-18,4.539999961853027,4.630000114440918,4.539999961853027,4.590000152587891,3400
2024-10-21,4.539999961853027,4.599999904632568,4.539999961853027,4.550000190734863,4400
2024-10-22,4.539999961853027,4.590000152587891,4.53000020980835,4.53000020980835,1200
2024-10-23,4.550000190734863,4.579999923706055,4.519999980926514,4.519999980926514,2100
2024-10-24,4.460000038146973,4.599999904632568,4.460000038146973,4.550000190734863,155000
2024-10-25,4.510000228881836,4.519999980926514,4.329999923706055,4.429999828338623,15200
2024-10-28,4.5,4.539999961853027,4.449999809265137,4.510000228881836,8300
2024-10-29,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,200000
2024-10-30,4.570000171661377,4.599999904632568,4.46999979019165,4.489999771118164,429900
2024-10-31,4.400000095367432,4.570000171661377,4.400000095367432,4.519999980926514,277100
2024-11-01,4.400000095367432,4.489999771118164,4.360000133514404,4.489999771118164,115400
2024-11-04,4.389999866485596,4.489999771118164,4.380000114440918,4.489999771118164,11700
2024-11-05,4.369999885559082,4.440000057220459,4.360000133514404,4.389999866485596,7500
2024-11-06,4.409999847412109,4.489999771118164,4.380000114440918,4.489999771118164,525000
2024-11-07,4.380000114440918,4.380000114440918,4.369999885559082,4.369999885559082,1400
2024-11-08,4.599999904632568,4.599999904632568,4.369999885559082,4.369999885559082,8800
2024-11-11,4.599999904632568,4.690000057220459,4.369999885559082,4.599999904632568,19900
2024-11-12,4.599999904632568,4.650000095367432,4.5,4.519999980926514,17600
2024-11-13,4.690000057220459,4.690000057220459,4.53000020980835,4.53000020980835,13300
2024-11-14,4.510000228881836,4.690000057220459,4.510000228881836,4.690000057220459,17900
2024-11-18,4.5,4.690000057220459,4.480000019073486,4.480000019073486,4200
2024-11-19,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,100
2024-11-21,4.659999847412109,4.659999847412109,4.579999923706055,4.579999923706055,2600
2024-11-22,4.730000019073486,4.789999961853027,4.659999847412109,4.679999828338623,12000
2024-11-25,4.579999923706055,4.800000190734863,4.579999923706055,4.71999979019165,18500
2024-11-26,4.710000038146973,4.900000095367432,4.519999980926514,4.519999980926514,26400
2024-11-27,4.900000095367432,4.900000095367432,4.670000076293945,4.699999809265137,2700
2024-11-28,4.800000190734863,4.900000095367432,4.690000057220459,4.829999923706055,19200
2024-11-29,4.869999885559082,4.869999885559082,4.610000133514404,4.610000133514404,17200
2024-12-02,4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,1100
2024-12-03,4.900000095367432,4.900000095367432,4.739999771118164,4.800000190734863,9700
2024-12-04,4.900000095367432,4.900000095367432,4.869999885559082,4.880000114440918,1500
2024-12-05,4.880000114440918,4.900000095367432,4.820000171661377,4.820000171661377,10000
2024-12-06,4.78000020980835,4.880000114440918,4.78000020980835,4.820000171661377,6600
2024-12-09,4.730000019073486,4.840000152587891,4.699999809265137,4.699999809265137,21800
2024-12-10,4.710000038146973,4.840000152587891,4.639999866485596,4.699999809265137,5900
2024-12-11,4.599999904632568,4.650000095367432,4.519999980926514,4.650000095367432,43000
2024-12-12,4.539999961853027,4.590000152587891,4.53000020980835,4.550000190734863,6500
2024-12-13,4.650000095367432,4.679999828338623,4.510000228881836,4.519999980926514,19100
2024-12-16,4.550000190734863,4.699999809265137,4.550000190734863,4.599999904632568,3300
2024-12-17,4.550000190734863,4.670000076293945,4.510000228881836,4.559999942779541,4200
2024-12-18,4.570000171661377,4.690000057220459,4.550000190734863,4.650000095367432,354400
2024-12-19,4.579999923706055,4.659999847412109,4.579999923706055,4.659999847412109,1500
2024-12-20,4.849999904632568,4.849999904632568,4.570000171661377,4.579999923706055,7300
2024-12-23,4.989999771118164,4.989999771118164,4.809999942779541,4.809999942779541,3100
2024-12-26,4.829999923706055,5.0,4.809999942779541,4.949999809265137,8900
2024-12-27,4.929999828338623,4.96999979019165,4.829999923706055,4.829999923706055,5500
2024-12-30,5.019999980926514,5.179999828338623,4.929999828338623,4.929999828338623,12300
2025-01-02,5.099999904632568,5.099999904632568,4.820000171661377,4.909999847412109,11900
2025-01-03,5.0,5.099999904632568,4.920000076293945,5.099999904632568,4900
2025-01-06,4.920000076293945,5.0,4.909999847412109,4.920000076293945,6000
2025-01-07,5.0,5.0,4.920000076293945,5.0,6000
2025-01-08,5.0,5.0,4.920000076293945,5.0,6400
2025-01-09,5.0,5.0,4.920000076293945,4.960000038146973,5000
2025-01-10,4.829999923706055,5.0,4.829999923706055,5.0,1900
2025-01-13,4.980000019073486,5.0,4.860000133514404,4.860000133514404,1300
2025-01-14,5.079999923706055,5.090000152587891,4.96999979019165,4.96999979019165,5300
2025-01-15,5.090000152587891,5.090000152587891,5.010000228881836,5.090000152587891,11900
2025-01-16,5.090000152587891,5.090000152587891,4.989999771118164,5.090000152587891,37000
2025-01-17,5.099999904632568,5.099999904632568,5.019999980926514,5.090000152587891,9800
2025-01-20,5.090000152587891,5.099999904632568,5.0,5.099999904632568,27600
2025-01-21,5.099999904632568,5.099999904632568,4.989999771118164,5.079999923706055,4800
2025-01-22,5.079999923706055,5.099999904632568,4.920000076293945,5.099999904632568,6700
2025-01-23,5.099999904632568,5.099999904632568,5.039999961853027,5.099999904632568,4800
2025-01-24,5.099999904632568,5.099999904632568,5.03000020980835,5.099999904632568,3800
2025-01-27,5.0,5.099999904632568,4.949999809265137,5.0,5100
2025-01-28,5.25,5.400000095367432,5.010000228881836,5.099999904632568,25700
2025-01-29,5.25,5.349999904632568,5.139999866485596,5.349999904632568,16500
2025-01-30,5.25,5.25,5.150000095367432,5.25,6200
2025-01-31,5.25,5.400000095367432,5.199999809265137,5.400000095367432,4300
2025-02-03,5.260000228881836,5.400000095367432,5.260000228881836,5.389999866485596,2400
2025-02-04,5.230000019073486,5.269999980926514,5.199999809265137,5.269999980926514,5000
2025-02-05,5.289999961853027,5.300000190734863,5.199999809265137,5.260000228881836,1500
2025-02-06,5.28000020980835,5.289999961853027,5.210000038146973,5.289999961853027,2700
2025-02-07,5.260000228881836,5.289999961853027,5.230000019073486,5.289999961853027,2400
2025-02-10,5.400000095367432,5.400000095367432,5.150000095367432,5.289999961853027,190200
2025-02-11,5.400000095367432,5.449999809265137,5.320000171661377,5.400000095367432,662900
2025-02-12,5.400000095367432,5.5,5.300000190734863,5.300000190734863,420200
2025-02-13,5.28000020980835,5.349999904632568,5.28000020980835,5.320000171661377,3400
2025-02-14,5.289999961853027,5.340000152587891,5.110000133514404,5.340000152587891,21000
2025-02-17,5.300000190734863,5.380000114440918,5.210000038146973,5.380000114440918,5700
2025-02-18,5.28000020980835,5.28000020980835,5.119999885559082,5.230000019073486,8200
2025-02-19,5.199999809265137,5.239999771118164,5.150000095367432,5.239999771118164,8400
2025-02-20,5.269999980926514,5.269999980926514,5.150000095367432,5.170000076293945,4900
2025-02-21,5.199999809265137,5.269999980926514,5.110000133514404,5.269999980926514,11100
2025-02-24,5.0,5.190000057220459,5.0,5.190000057220459,8100
2025-02-25,5.039999961853027,5.039999961853027,5.010000228881836,5.010000228881836,2400
2025-02-26,4.96999979019165,5.159999847412109,4.96999979019165,5.099999904632568,8700
2025-02-27,5.0,5.0,4.650000095367432,4.96999979019165,28800
2025-02-28,5.099999904632568,5.150000095367432,4.730000019073486,4.889999866485596,26000
2025-03-05,5.090000152587891,5.199999809265137,4.940000057220459,5.159999847412109,12500
2025-03-06,5.099999904632568,5.099999904632568,4.96999979019165,5.070000171661377,10800
2025-03-07,5.099999904632568,5.099999904632568,5.019999980926514,5.099999904632568,8800
2025-03-10,5.010000228881836,5.070000171661377,4.960000038146973,5.010000228881836,13900
2025-03-11,5.050000190734863,5.070000171661377,5.0,5.0,15200
2025-03-12,4.96999979019165,5.090000152587891,4.96999979019165,5.070000171661377,6100
2025-03-13,5.019999980926514,5.050000190734863,4.920000076293945,5.050000190734863,23800
2025-03-14,5.03000020980835,5.050000190734863,4.929999828338623,5.050000190734863,16500
2025-03-17,4.699999809265137,4.960000038146973,4.699999809265137,4.960000038146973,10000
2025-03-18,4.539999961853027,4.699999809265137,4.539999961853027,4.699999809265137,1800
2025-03-19,4.510000228881836,4.690000057220459,4.510000228881836,4.550000190734863,22500
2025-03-20,4.699999809265137,4.809999942779541,4.380000114440918,4.380000114440918,1700
2025-03-21,4.599999904632568,4.670000076293945,4.590000152587891,4.670000076293945,1400
2025-03-24,4.559999942779541,4.599999904632568,4.539999961853027,4.550000190734863,1800
2025-03-25,4.590000152587891,4.630000114440918,4.579999923706055,4.630000114440918,800
2025-03-26,4.460000038146973,4.559999942779541,4.460000038146973,4.559999942779541,300
2025-03-27,4.349999904632568,4.460000038146973,4.349999904632568,4.460000038146973,9400
2025-03-28,4.320000171661377,4.590000152587891,4.320000171661377,4.590000152587891,3100
2025-03-31,4.150000095367432,4.320000171661377,4.130000114440918,4.320000171661377,10400
2025-04-01,4.349999904632568,4.519999980926514,4.289999961853027,4.519999980926514,3000
2025-04-02,4.550000190734863,4.599999904632568,4.480000019073486,4.480000019073486,1600
2025-04-03,4.5,4.5,4.300000190734863,4.300000190734863,9300
2025-04-04,4.449999809265137,4.5,4.400000095367432,4.400000095367432,1600
2025-04-07,4.449999809265137,4.449999809265137,4.199999809265137,4.199999809265137,3500
2025-04-08,4.409999847412109,4.420000076293945,4.400000095367432,4.409999847412109,400
2025-04-09,4.409999847412109,4.409999847412109,4.25,4.409999847412109,2900
2025-04-10,4.409999847412109,4.409999847412109,4.409999847412109,4.409999847412109,0
2025-04-11,4.28000020980835,4.309999942779541,4.239999771118164,4.239999771118164,15000
1 Price Close High Low Open Volume
2 Ticker REAG3.SA REAG3.SA REAG3.SA REAG3.SA REAG3.SA
3 Date
4 2024-04-11 5.110000133514404 5.119999885559082 5.110000133514404 5.110000133514404 10000
5 2024-04-12 5.170000076293945 5.190000057220459 5.119999885559082 5.119999885559082 150400
6 2024-04-15 5.119999885559082 5.170000076293945 5.119999885559082 5.159999847412109 7800
7 2024-04-16 5.130000114440918 5.130000114440918 5.119999885559082 5.119999885559082 52500
8 2024-04-17 5.130000114440918 5.130000114440918 5.119999885559082 5.119999885559082 9200
9 2024-04-18 5.099999904632568 5.139999866485596 5.090000152587891 5.130000114440918 11500
10 2024-04-19 5.179999828338623 5.179999828338623 5.099999904632568 5.099999904632568 72800
11 2024-04-22 5.130000114440918 5.170000076293945 5.099999904632568 5.139999866485596 3700
12 2024-04-23 4.699999809265137 5.130000114440918 4.699999809265137 5.130000114440918 106600
13 2024-04-24 4.690000057220459 4.730000019073486 4.210000038146973 4.71999979019165 257900
14 2024-04-25 4.800000190734863 4.800000190734863 4.429999828338623 4.679999828338623 21800
15 2024-04-26 4.800000190734863 4.880000114440918 4.710000038146973 4.829999923706055 4000
16 2024-04-29 4.809999942779541 4.889999866485596 4.699999809265137 4.699999809265137 35600
17 2024-04-30 4.840000152587891 4.840000152587891 4.75 4.760000228881836 10800
18 2024-05-02 4.900000095367432 4.900000095367432 4.739999771118164 4.75 12200
19 2024-05-03 4.760000228881836 4.929999828338623 4.760000228881836 4.840000152587891 16900
20 2024-05-06 4.900000095367432 4.900000095367432 4.710000038146973 4.710000038146973 13600
21 2024-05-07 4.869999885559082 4.889999866485596 4.710000038146973 4.889999866485596 50200
22 2024-05-08 4.900000095367432 4.900000095367432 4.739999771118164 4.860000133514404 10800
23 2024-05-09 4.800000190734863 4.849999904632568 4.71999979019165 4.800000190734863 115100
24 2024-05-10 4.860000133514404 4.860000133514404 4.710000038146973 4.710000038146973 33200
25 2024-05-13 4.809999942779541 4.889999866485596 4.760000228881836 4.760000228881836 6500
26 2024-05-14 4.699999809265137 4.849999904632568 4.679999828338623 4.769999980926514 343200
27 2024-05-15 4.769999980926514 4.769999980926514 4.659999847412109 4.679999828338623 16600
28 2024-05-16 4.789999961853027 4.900000095367432 4.699999809265137 4.769999980926514 40600
29 2024-05-17 4.78000020980835 4.78000020980835 4.71999979019165 4.75 17500
30 2024-05-20 4.769999980926514 4.800000190734863 4.710000038146973 4.710000038146973 10800
31 2024-05-21 4.769999980926514 4.820000171661377 4.71999979019165 4.820000171661377 32600
32 2024-05-22 4.769999980926514 4.889999866485596 4.710000038146973 4.78000020980835 77200
33 2024-05-23 4.809999942779541 4.809999942779541 4.739999771118164 4.769999980926514 22800
34 2024-05-24 4.820000171661377 4.880000114440918 4.760000228881836 4.849999904632568 62500
35 2024-05-27 4.710000038146973 4.889999866485596 4.710000038146973 4.820000171661377 37900
36 2024-05-28 4.699999809265137 4.789999961853027 4.699999809265137 4.71999979019165 54600
37 2024-05-29 4.690000057220459 4.769999980926514 4.619999885559082 4.699999809265137 98000
38 2024-05-31 4.699999809265137 4.760000228881836 4.650000095367432 4.650000095367432 69300
39 2024-06-03 4.650000095367432 4.739999771118164 4.650000095367432 4.659999847412109 76300
40 2024-06-04 4.550000190734863 4.690000057220459 4.550000190734863 4.650000095367432 76500
41 2024-06-05 4.489999771118164 4.630000114440918 4.489999771118164 4.630000114440918 30600
42 2024-06-06 4.409999847412109 4.539999961853027 4.409999847412109 4.5 15000
43 2024-06-07 4.449999809265137 4.449999809265137 4.260000228881836 4.409999847412109 94700
44 2024-06-10 4.5 4.539999961853027 4.389999866485596 4.539999961853027 15200
45 2024-06-11 4.579999923706055 4.579999923706055 4.46999979019165 4.570000171661377 19800
46 2024-06-12 4.579999923706055 4.579999923706055 4.480000019073486 4.510000228881836 19400
47 2024-06-13 4.599999904632568 4.599999904632568 4.539999961853027 4.550000190734863 9500
48 2024-06-14 4.599999904632568 4.670000076293945 4.559999942779541 4.619999885559082 9600
49 2024-06-17 4.570000171661377 4.679999828338623 4.539999961853027 4.579999923706055 26100
50 2024-06-18 4.579999923706055 4.679999828338623 4.53000020980835 4.599999904632568 36000
51 2024-06-19 4.579999923706055 4.679999828338623 4.539999961853027 4.539999961853027 40000
52 2024-06-20 4.590000152587891 4.679999828338623 4.579999923706055 4.590000152587891 362000
53 2024-06-21 4.489999771118164 4.610000133514404 4.489999771118164 4.539999961853027 24800
54 2024-06-24 4.389999866485596 4.53000020980835 4.389999866485596 4.440000057220459 24600
55 2024-06-25 4.559999942779541 4.579999923706055 4.420000076293945 4.429999828338623 17900
56 2024-06-26 4.420000076293945 4.610000133514404 4.420000076293945 4.519999980926514 8500
57 2024-06-27 4.420000076293945 4.570000171661377 4.420000076293945 4.539999961853027 11000
58 2024-06-28 4.389999866485596 4.519999980926514 4.389999866485596 4.510000228881836 22700
59 2024-07-01 4.429999828338623 4.570000171661377 4.340000152587891 4.389999866485596 40700
60 2024-07-02 4.329999923706055 4.539999961853027 4.329999923706055 4.46999979019165 44400
61 2024-07-03 4.440000057220459 4.449999809265137 4.329999923706055 4.400000095367432 8200
62 2024-07-04 4.480000019073486 4.599999904632568 4.440000057220459 4.5 18600
63 2024-07-05 4.579999923706055 4.659999847412109 4.5 4.510000228881836 14100
64 2024-07-08 4.570000171661377 4.619999885559082 4.53000020980835 4.53000020980835 15500
65 2024-07-09 4.639999866485596 4.71999979019165 4.519999980926514 4.570000171661377 11200
66 2024-07-10 4.619999885559082 4.809999942779541 4.599999904632568 4.639999866485596 12900
67 2024-07-11 4.599999904632568 4.710000038146973 4.599999904632568 4.639999866485596 3700
68 2024-07-12 4.519999980926514 4.739999771118164 4.519999980926514 4.619999885559082 14900
69 2024-07-15 4.5 4.619999885559082 4.460000038146973 4.570000171661377 9700
70 2024-07-16 4.599999904632568 4.599999904632568 4.460000038146973 4.519999980926514 13000
71 2024-07-17 4.599999904632568 4.679999828338623 4.539999961853027 4.679999828338623 7300
72 2024-07-18 4.579999923706055 4.659999847412109 4.510000228881836 4.590000152587891 22800
73 2024-07-19 4.630000114440918 4.630000114440918 4.480000019073486 4.489999771118164 7800
74 2024-07-22 4.599999904632568 4.730000019073486 4.579999923706055 4.590000152587891 7700
75 2024-07-23 4.650000095367432 4.739999771118164 4.570000171661377 4.610000133514404 11000
76 2024-07-24 4.599999904632568 4.730000019073486 4.599999904632568 4.730000019073486 3500
77 2024-07-25 4.699999809265137 4.699999809265137 4.510000228881836 4.599999904632568 37800
78 2024-07-26 4.699999809265137 4.760000228881836 4.599999904632568 4.619999885559082 18100
79 2024-07-29 4.739999771118164 4.739999771118164 4.670000076293945 4.690000057220459 3100
80 2024-07-30 4.690000057220459 4.75 4.690000057220459 4.710000038146973 7000
81 2024-07-31 4.739999771118164 4.769999980926514 4.699999809265137 4.699999809265137 2900
82 2024-08-01 4.789999961853027 4.789999961853027 4.699999809265137 4.739999771118164 8000
83 2024-08-02 4.900000095367432 4.929999828338623 4.78000020980835 4.78000020980835 22500
84 2024-08-05 4.900000095367432 4.909999847412109 4.739999771118164 4.739999771118164 12000
85 2024-08-06 4.800000190734863 4.900000095367432 4.699999809265137 4.900000095367432 121000
86 2024-08-07 4.769999980926514 4.78000020980835 4.650000095367432 4.760000228881836 31000
87 2024-08-08 4.789999961853027 4.789999961853027 4.610000133514404 4.710000038146973 59100
88 2024-08-09 4.739999771118164 4.789999961853027 4.730000019073486 4.789999961853027 8200
89 2024-08-12 4.71999979019165 4.71999979019165 4.71999979019165 4.71999979019165 200
90 2024-08-13 4.71999979019165 4.730000019073486 4.71999979019165 4.71999979019165 6400
91 2024-08-14 4.71999979019165 4.800000190734863 4.639999866485596 4.71999979019165 6500
92 2024-08-15 4.71999979019165 4.760000228881836 4.670000076293945 4.760000228881836 8300
93 2024-08-16 4.619999885559082 4.71999979019165 4.619999885559082 4.71999979019165 6700
94 2024-08-19 4.570000171661377 4.650000095367432 4.559999942779541 4.619999885559082 9200
95 2024-08-20 4.699999809265137 4.699999809265137 4.550000190734863 4.550000190734863 7200
96 2024-08-21 4.699999809265137 4.710000038146973 4.610000133514404 4.710000038146973 8700
97 2024-08-22 4.699999809265137 4.699999809265137 4.619999885559082 4.650000095367432 4900
98 2024-08-23 4.699999809265137 4.699999809265137 4.659999847412109 4.690000057220459 2800
99 2024-08-26 4.699999809265137 4.789999961853027 4.619999885559082 4.619999885559082 5100
100 2024-08-27 4.699999809265137 4.760000228881836 4.650000095367432 4.650000095367432 5600
101 2024-08-28 4.699999809265137 4.699999809265137 4.650000095367432 4.650000095367432 5500
102 2024-08-29 4.699999809265137 4.699999809265137 4.659999847412109 4.699999809265137 3000
103 2024-08-30 4.699999809265137 4.699999809265137 4.650000095367432 4.650000095367432 6500
104 2024-09-02 4.699999809265137 4.699999809265137 4.650000095367432 4.650000095367432 4100
105 2024-09-03 4.699999809265137 4.710000038146973 4.659999847412109 4.699999809265137 5400
106 2024-09-04 4.699999809265137 4.699999809265137 4.579999923706055 4.659999847412109 35500
107 2024-09-05 4.699999809265137 4.699999809265137 4.650000095367432 4.650000095367432 6300
108 2024-09-06 4.699999809265137 4.75 4.650000095367432 4.699999809265137 4100
109 2024-09-09 4.699999809265137 4.699999809265137 4.650000095367432 4.679999828338623 5600
110 2024-09-10 4.699999809265137 4.760000228881836 4.650000095367432 4.699999809265137 9800
111 2024-09-11 4.699999809265137 4.75 4.659999847412109 4.75 4500
112 2024-09-12 4.699999809265137 4.75 4.659999847412109 4.659999847412109 3700
113 2024-09-13 4.739999771118164 4.739999771118164 4.739999771118164 4.739999771118164 200
114 2024-09-16 4.699999809265137 4.710000038146973 4.650000095367432 4.650000095367432 6700
115 2024-09-17 4.699999809265137 4.820000171661377 4.679999828338623 4.699999809265137 29400
116 2024-09-18 4.699999809265137 4.820000171661377 4.619999885559082 4.659999847412109 31300
117 2024-09-19 4.699999809265137 4.769999980926514 4.650000095367432 4.670000076293945 4800
118 2024-09-20 4.699999809265137 4.699999809265137 4.699999809265137 4.699999809265137 500
119 2024-09-23 4.699999809265137 4.699999809265137 4.610000133514404 4.670000076293945 25100
120 2024-09-24 4.699999809265137 4.78000020980835 4.659999847412109 4.699999809265137 32600
121 2024-09-25 4.699999809265137 4.699999809265137 4.699999809265137 4.699999809265137 0
122 2024-09-26 4.630000114440918 4.710000038146973 4.599999904632568 4.679999828338623 38400
123 2024-09-27 4.650000095367432 4.699999809265137 4.630000114440918 4.699999809265137 46100
124 2024-09-30 4.699999809265137 4.75 4.639999866485596 4.75 4900
125 2024-10-01 4.670000076293945 4.75 4.659999847412109 4.75 5700
126 2024-10-02 4.650000095367432 4.730000019073486 4.650000095367432 4.730000019073486 1900
127 2024-10-03 4.699999809265137 4.710000038146973 4.510000228881836 4.610000133514404 21300
128 2024-10-04 4.699999809265137 4.699999809265137 4.650000095367432 4.650000095367432 1700
129 2024-10-07 4.699999809265137 4.789999961853027 4.679999828338623 4.699999809265137 17600
130 2024-10-08 4.71999979019165 4.71999979019165 4.690000057220459 4.690000057220459 5700
131 2024-10-09 4.71999979019165 4.730000019073486 4.670000076293945 4.670000076293945 3500
132 2024-10-10 4.650000095367432 4.699999809265137 4.650000095367432 4.690000057220459 16900
133 2024-10-11 4.699999809265137 4.710000038146973 4.619999885559082 4.639999866485596 6800
134 2024-10-14 4.699999809265137 4.699999809265137 4.699999809265137 4.699999809265137 200
135 2024-10-15 4.53000020980835 4.679999828338623 4.53000020980835 4.679999828338623 3100
136 2024-10-16 4.670000076293945 4.670000076293945 4.559999942779541 4.559999942779541 353400
137 2024-10-17 4.579999923706055 4.639999866485596 4.579999923706055 4.619999885559082 4900
138 2024-10-18 4.539999961853027 4.630000114440918 4.539999961853027 4.590000152587891 3400
139 2024-10-21 4.539999961853027 4.599999904632568 4.539999961853027 4.550000190734863 4400
140 2024-10-22 4.539999961853027 4.590000152587891 4.53000020980835 4.53000020980835 1200
141 2024-10-23 4.550000190734863 4.579999923706055 4.519999980926514 4.519999980926514 2100
142 2024-10-24 4.460000038146973 4.599999904632568 4.460000038146973 4.550000190734863 155000
143 2024-10-25 4.510000228881836 4.519999980926514 4.329999923706055 4.429999828338623 15200
144 2024-10-28 4.5 4.539999961853027 4.449999809265137 4.510000228881836 8300
145 2024-10-29 4.489999771118164 4.489999771118164 4.489999771118164 4.489999771118164 200000
146 2024-10-30 4.570000171661377 4.599999904632568 4.46999979019165 4.489999771118164 429900
147 2024-10-31 4.400000095367432 4.570000171661377 4.400000095367432 4.519999980926514 277100
148 2024-11-01 4.400000095367432 4.489999771118164 4.360000133514404 4.489999771118164 115400
149 2024-11-04 4.389999866485596 4.489999771118164 4.380000114440918 4.489999771118164 11700
150 2024-11-05 4.369999885559082 4.440000057220459 4.360000133514404 4.389999866485596 7500
151 2024-11-06 4.409999847412109 4.489999771118164 4.380000114440918 4.489999771118164 525000
152 2024-11-07 4.380000114440918 4.380000114440918 4.369999885559082 4.369999885559082 1400
153 2024-11-08 4.599999904632568 4.599999904632568 4.369999885559082 4.369999885559082 8800
154 2024-11-11 4.599999904632568 4.690000057220459 4.369999885559082 4.599999904632568 19900
155 2024-11-12 4.599999904632568 4.650000095367432 4.5 4.519999980926514 17600
156 2024-11-13 4.690000057220459 4.690000057220459 4.53000020980835 4.53000020980835 13300
157 2024-11-14 4.510000228881836 4.690000057220459 4.510000228881836 4.690000057220459 17900
158 2024-11-18 4.5 4.690000057220459 4.480000019073486 4.480000019073486 4200
159 2024-11-19 4.579999923706055 4.579999923706055 4.579999923706055 4.579999923706055 100
160 2024-11-21 4.659999847412109 4.659999847412109 4.579999923706055 4.579999923706055 2600
161 2024-11-22 4.730000019073486 4.789999961853027 4.659999847412109 4.679999828338623 12000
162 2024-11-25 4.579999923706055 4.800000190734863 4.579999923706055 4.71999979019165 18500
163 2024-11-26 4.710000038146973 4.900000095367432 4.519999980926514 4.519999980926514 26400
164 2024-11-27 4.900000095367432 4.900000095367432 4.670000076293945 4.699999809265137 2700
165 2024-11-28 4.800000190734863 4.900000095367432 4.690000057220459 4.829999923706055 19200
166 2024-11-29 4.869999885559082 4.869999885559082 4.610000133514404 4.610000133514404 17200
167 2024-12-02 4.889999866485596 4.889999866485596 4.889999866485596 4.889999866485596 1100
168 2024-12-03 4.900000095367432 4.900000095367432 4.739999771118164 4.800000190734863 9700
169 2024-12-04 4.900000095367432 4.900000095367432 4.869999885559082 4.880000114440918 1500
170 2024-12-05 4.880000114440918 4.900000095367432 4.820000171661377 4.820000171661377 10000
171 2024-12-06 4.78000020980835 4.880000114440918 4.78000020980835 4.820000171661377 6600
172 2024-12-09 4.730000019073486 4.840000152587891 4.699999809265137 4.699999809265137 21800
173 2024-12-10 4.710000038146973 4.840000152587891 4.639999866485596 4.699999809265137 5900
174 2024-12-11 4.599999904632568 4.650000095367432 4.519999980926514 4.650000095367432 43000
175 2024-12-12 4.539999961853027 4.590000152587891 4.53000020980835 4.550000190734863 6500
176 2024-12-13 4.650000095367432 4.679999828338623 4.510000228881836 4.519999980926514 19100
177 2024-12-16 4.550000190734863 4.699999809265137 4.550000190734863 4.599999904632568 3300
178 2024-12-17 4.550000190734863 4.670000076293945 4.510000228881836 4.559999942779541 4200
179 2024-12-18 4.570000171661377 4.690000057220459 4.550000190734863 4.650000095367432 354400
180 2024-12-19 4.579999923706055 4.659999847412109 4.579999923706055 4.659999847412109 1500
181 2024-12-20 4.849999904632568 4.849999904632568 4.570000171661377 4.579999923706055 7300
182 2024-12-23 4.989999771118164 4.989999771118164 4.809999942779541 4.809999942779541 3100
183 2024-12-26 4.829999923706055 5.0 4.809999942779541 4.949999809265137 8900
184 2024-12-27 4.929999828338623 4.96999979019165 4.829999923706055 4.829999923706055 5500
185 2024-12-30 5.019999980926514 5.179999828338623 4.929999828338623 4.929999828338623 12300
186 2025-01-02 5.099999904632568 5.099999904632568 4.820000171661377 4.909999847412109 11900
187 2025-01-03 5.0 5.099999904632568 4.920000076293945 5.099999904632568 4900
188 2025-01-06 4.920000076293945 5.0 4.909999847412109 4.920000076293945 6000
189 2025-01-07 5.0 5.0 4.920000076293945 5.0 6000
190 2025-01-08 5.0 5.0 4.920000076293945 5.0 6400
191 2025-01-09 5.0 5.0 4.920000076293945 4.960000038146973 5000
192 2025-01-10 4.829999923706055 5.0 4.829999923706055 5.0 1900
193 2025-01-13 4.980000019073486 5.0 4.860000133514404 4.860000133514404 1300
194 2025-01-14 5.079999923706055 5.090000152587891 4.96999979019165 4.96999979019165 5300
195 2025-01-15 5.090000152587891 5.090000152587891 5.010000228881836 5.090000152587891 11900
196 2025-01-16 5.090000152587891 5.090000152587891 4.989999771118164 5.090000152587891 37000
197 2025-01-17 5.099999904632568 5.099999904632568 5.019999980926514 5.090000152587891 9800
198 2025-01-20 5.090000152587891 5.099999904632568 5.0 5.099999904632568 27600
199 2025-01-21 5.099999904632568 5.099999904632568 4.989999771118164 5.079999923706055 4800
200 2025-01-22 5.079999923706055 5.099999904632568 4.920000076293945 5.099999904632568 6700
201 2025-01-23 5.099999904632568 5.099999904632568 5.039999961853027 5.099999904632568 4800
202 2025-01-24 5.099999904632568 5.099999904632568 5.03000020980835 5.099999904632568 3800
203 2025-01-27 5.0 5.099999904632568 4.949999809265137 5.0 5100
204 2025-01-28 5.25 5.400000095367432 5.010000228881836 5.099999904632568 25700
205 2025-01-29 5.25 5.349999904632568 5.139999866485596 5.349999904632568 16500
206 2025-01-30 5.25 5.25 5.150000095367432 5.25 6200
207 2025-01-31 5.25 5.400000095367432 5.199999809265137 5.400000095367432 4300
208 2025-02-03 5.260000228881836 5.400000095367432 5.260000228881836 5.389999866485596 2400
209 2025-02-04 5.230000019073486 5.269999980926514 5.199999809265137 5.269999980926514 5000
210 2025-02-05 5.289999961853027 5.300000190734863 5.199999809265137 5.260000228881836 1500
211 2025-02-06 5.28000020980835 5.289999961853027 5.210000038146973 5.289999961853027 2700
212 2025-02-07 5.260000228881836 5.289999961853027 5.230000019073486 5.289999961853027 2400
213 2025-02-10 5.400000095367432 5.400000095367432 5.150000095367432 5.289999961853027 190200
214 2025-02-11 5.400000095367432 5.449999809265137 5.320000171661377 5.400000095367432 662900
215 2025-02-12 5.400000095367432 5.5 5.300000190734863 5.300000190734863 420200
216 2025-02-13 5.28000020980835 5.349999904632568 5.28000020980835 5.320000171661377 3400
217 2025-02-14 5.289999961853027 5.340000152587891 5.110000133514404 5.340000152587891 21000
218 2025-02-17 5.300000190734863 5.380000114440918 5.210000038146973 5.380000114440918 5700
219 2025-02-18 5.28000020980835 5.28000020980835 5.119999885559082 5.230000019073486 8200
220 2025-02-19 5.199999809265137 5.239999771118164 5.150000095367432 5.239999771118164 8400
221 2025-02-20 5.269999980926514 5.269999980926514 5.150000095367432 5.170000076293945 4900
222 2025-02-21 5.199999809265137 5.269999980926514 5.110000133514404 5.269999980926514 11100
223 2025-02-24 5.0 5.190000057220459 5.0 5.190000057220459 8100
224 2025-02-25 5.039999961853027 5.039999961853027 5.010000228881836 5.010000228881836 2400
225 2025-02-26 4.96999979019165 5.159999847412109 4.96999979019165 5.099999904632568 8700
226 2025-02-27 5.0 5.0 4.650000095367432 4.96999979019165 28800
227 2025-02-28 5.099999904632568 5.150000095367432 4.730000019073486 4.889999866485596 26000
228 2025-03-05 5.090000152587891 5.199999809265137 4.940000057220459 5.159999847412109 12500
229 2025-03-06 5.099999904632568 5.099999904632568 4.96999979019165 5.070000171661377 10800
230 2025-03-07 5.099999904632568 5.099999904632568 5.019999980926514 5.099999904632568 8800
231 2025-03-10 5.010000228881836 5.070000171661377 4.960000038146973 5.010000228881836 13900
232 2025-03-11 5.050000190734863 5.070000171661377 5.0 5.0 15200
233 2025-03-12 4.96999979019165 5.090000152587891 4.96999979019165 5.070000171661377 6100
234 2025-03-13 5.019999980926514 5.050000190734863 4.920000076293945 5.050000190734863 23800
235 2025-03-14 5.03000020980835 5.050000190734863 4.929999828338623 5.050000190734863 16500
236 2025-03-17 4.699999809265137 4.960000038146973 4.699999809265137 4.960000038146973 10000
237 2025-03-18 4.539999961853027 4.699999809265137 4.539999961853027 4.699999809265137 1800
238 2025-03-19 4.510000228881836 4.690000057220459 4.510000228881836 4.550000190734863 22500
239 2025-03-20 4.699999809265137 4.809999942779541 4.380000114440918 4.380000114440918 1700
240 2025-03-21 4.599999904632568 4.670000076293945 4.590000152587891 4.670000076293945 1400
241 2025-03-24 4.559999942779541 4.599999904632568 4.539999961853027 4.550000190734863 1800
242 2025-03-25 4.590000152587891 4.630000114440918 4.579999923706055 4.630000114440918 800
243 2025-03-26 4.460000038146973 4.559999942779541 4.460000038146973 4.559999942779541 300
244 2025-03-27 4.349999904632568 4.460000038146973 4.349999904632568 4.460000038146973 9400
245 2025-03-28 4.320000171661377 4.590000152587891 4.320000171661377 4.590000152587891 3100
246 2025-03-31 4.150000095367432 4.320000171661377 4.130000114440918 4.320000171661377 10400
247 2025-04-01 4.349999904632568 4.519999980926514 4.289999961853027 4.519999980926514 3000
248 2025-04-02 4.550000190734863 4.599999904632568 4.480000019073486 4.480000019073486 1600
249 2025-04-03 4.5 4.5 4.300000190734863 4.300000190734863 9300
250 2025-04-04 4.449999809265137 4.5 4.400000095367432 4.400000095367432 1600
251 2025-04-07 4.449999809265137 4.449999809265137 4.199999809265137 4.199999809265137 3500
252 2025-04-08 4.409999847412109 4.420000076293945 4.400000095367432 4.409999847412109 400
253 2025-04-09 4.409999847412109 4.409999847412109 4.25 4.409999847412109 2900
254 2025-04-10 4.409999847412109 4.409999847412109 4.409999847412109 4.409999847412109 0
255 2025-04-11 4.28000020980835 4.309999942779541 4.239999771118164 4.239999771118164 15000