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/RNEW11.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,RNEW11.SA,RNEW11.SA,RNEW11.SA,RNEW11.SA,RNEW11.SA
Date,,,,,
2024-04-11,3.359999895095825,3.369999885559082,3.3399999141693115,3.3399999141693115,600
2024-04-12,3.359999895095825,3.359999895095825,3.3299999237060547,3.359999895095825,900
2024-04-15,3.299999952316284,3.309999942779541,3.200000047683716,3.25,14300
2024-04-16,3.180000066757202,3.2699999809265137,3.180000066757202,3.2300000190734863,13000
2024-04-17,3.1700000762939453,3.190000057220459,3.1700000762939453,3.180000066757202,1300
2024-04-18,3.1600000858306885,3.1600000858306885,3.109999895095825,3.1600000858306885,4000
2024-04-19,3.130000114440918,3.130000114440918,3.0199999809265137,3.109999895095825,10800
2024-04-22,3.0999999046325684,3.109999895095825,3.049999952316284,3.0899999141693115,1700
2024-04-23,3.0999999046325684,3.0999999046325684,3.0199999809265137,3.0399999618530273,3700
2024-04-24,3.0799999237060547,3.0799999237060547,3.0399999618530273,3.0399999618530273,200
2024-04-25,3.130000114440918,3.130000114440918,3.0899999141693115,3.0899999141693115,4200
2024-04-26,3.119999885559082,3.119999885559082,3.0799999237060547,3.0799999237060547,400
2024-04-29,3.1500000953674316,3.1500000953674316,3.069999933242798,3.0799999237060547,1800
2024-04-30,3.200000047683716,3.200000047683716,3.140000104904175,3.140000104904175,3500
2024-05-02,3.299999952316284,3.299999952316284,3.2100000381469727,3.2100000381469727,4200
2024-05-03,3.390000104904175,3.390000104904175,3.25,3.299999952316284,8400
2024-05-06,3.390000104904175,3.390000104904175,3.1500000953674316,3.25,24200
2024-05-07,3.319999933242798,3.3299999237060547,3.2699999809265137,3.2699999809265137,700
2024-05-08,3.200000047683716,3.2799999713897705,3.200000047683716,3.2799999713897705,16300
2024-05-09,3.180000066757202,3.200000047683716,3.1600000858306885,3.200000047683716,1500
2024-05-10,3.190000057220459,3.200000047683716,3.140000104904175,3.1500000953674316,6500
2024-05-13,3.140000104904175,3.190000057220459,3.140000104904175,3.190000057220459,200
2024-05-14,3.200000047683716,3.200000047683716,3.130000114440918,3.190000057220459,1600
2024-05-15,3.1600000858306885,3.180000066757202,3.109999895095825,3.109999895095825,4400
2024-05-16,3.119999885559082,3.200000047683716,3.0299999713897705,3.109999895095825,2000
2024-05-17,3.1600000858306885,3.190000057220459,3.0999999046325684,3.119999885559082,2200
2024-05-20,3.0999999046325684,3.1700000762939453,3.0999999046325684,3.130000114440918,5000
2024-05-21,3.0899999141693115,3.180000066757202,3.0199999809265137,3.140000104904175,6500
2024-05-22,3.0999999046325684,3.0999999046325684,3.0799999237060547,3.0799999237060547,1100
2024-05-23,3.009999990463257,3.0799999237060547,3.009999990463257,3.069999933242798,9000
2024-05-24,2.9600000381469727,3.049999952316284,2.9000000953674316,3.0,12100
2024-05-27,2.990000009536743,3.1600000858306885,2.9700000286102295,3.0299999713897705,9900
2024-05-28,3.0199999809265137,3.0199999809265137,2.9700000286102295,2.990000009536743,17100
2024-05-29,2.990000009536743,3.009999990463257,2.9000000953674316,3.009999990463257,9900
2024-05-31,2.990000009536743,2.990000009536743,2.930000066757202,2.940000057220459,9400
2024-06-03,3.0,3.0299999713897705,2.930000066757202,2.9600000381469727,2000
2024-06-04,3.0,3.0,2.930000066757202,2.9700000286102295,4400
2024-06-05,3.0,3.0,2.930000066757202,2.940000057220459,4900
2024-06-06,2.940000057220459,3.009999990463257,2.930000066757202,2.940000057220459,3500
2024-06-07,2.9800000190734863,2.9800000190734863,2.9700000286102295,2.9700000286102295,1100
2024-06-10,2.940000057220459,2.9700000286102295,2.940000057220459,2.9700000286102295,1900
2024-06-11,2.9600000381469727,2.9600000381469727,2.940000057220459,2.940000057220459,2600
2024-06-12,2.930000066757202,2.950000047683716,2.930000066757202,2.940000057220459,17300
2024-06-13,2.9200000762939453,2.9700000286102295,2.9200000762939453,2.930000066757202,14600
2024-06-14,2.9200000762939453,2.9700000286102295,2.9200000762939453,2.9700000286102295,4600
2024-06-17,2.9100000858306885,2.940000057220459,2.9100000858306885,2.9200000762939453,18900
2024-06-18,2.9000000953674316,2.9100000858306885,2.9000000953674316,2.9100000858306885,16800
2024-06-19,2.75,2.890000104904175,2.700000047683716,2.890000104904175,15300
2024-06-20,2.75,2.7799999713897705,2.7300000190734863,2.75,7400
2024-06-21,2.7899999618530273,2.7899999618530273,2.75,2.7699999809265137,1200
2024-06-24,2.75,2.7899999618530273,2.740000009536743,2.7899999618530273,600
2024-06-25,2.7899999618530273,2.7899999618530273,2.7100000381469727,2.740000009536743,3900
2024-06-26,2.7100000381469727,2.740000009536743,2.700000047683716,2.700000047683716,15400
2024-06-27,2.7699999809265137,2.7699999809265137,2.700000047683716,2.7300000190734863,9600
2024-06-28,2.75,2.75,2.7100000381469727,2.7100000381469727,600
2024-07-01,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,200
2024-07-02,2.7899999618530273,2.7899999618530273,2.7200000286102295,2.7300000190734863,5700
2024-07-03,2.799999952316284,2.8299999237060547,2.75,2.75,8000
2024-07-04,2.7699999809265137,2.809999942779541,2.740000009536743,2.809999942779541,1700
2024-07-05,2.799999952316284,2.799999952316284,2.740000009536743,2.740000009536743,2600
2024-07-08,2.759999990463257,2.7899999618530273,2.759999990463257,2.7699999809265137,500
2024-07-09,2.740000009536743,2.7699999809265137,2.740000009536743,2.75,1500
2024-07-10,2.740000009536743,2.740000009536743,2.7200000286102295,2.740000009536743,7100
2024-07-11,2.7300000190734863,2.799999952316284,2.7200000286102295,2.75,3800
2024-07-12,2.7100000381469727,2.7699999809265137,2.7100000381469727,2.7699999809265137,7000
2024-07-15,2.740000009536743,2.740000009536743,2.7200000286102295,2.7200000286102295,3800
2024-07-16,2.700000047683716,2.7200000286102295,2.700000047683716,2.7100000381469727,11000
2024-07-17,2.7899999618530273,2.8499999046325684,2.700000047683716,2.700000047683716,10200
2024-07-18,2.700000047683716,2.8499999046325684,2.700000047683716,2.7899999618530273,30400
2024-07-19,2.7799999713897705,2.7799999713897705,2.6700000762939453,2.7300000190734863,13100
2024-07-22,2.6700000762939453,2.859999895095825,2.6700000762939453,2.859999895095825,16400
2024-07-23,2.799999952316284,2.799999952316284,2.6500000953674316,2.6700000762939453,13000
2024-07-24,2.799999952316284,2.799999952316284,2.6500000953674316,2.75,22400
2024-07-25,2.6700000762939453,2.7100000381469727,2.6700000762939453,2.680000066757202,9300
2024-07-26,2.6500000953674316,2.700000047683716,2.6500000953674316,2.690000057220459,1300
2024-07-29,2.680000066757202,2.680000066757202,2.6500000953674316,2.6600000858306885,9900
2024-07-30,2.680000066757202,2.680000066757202,2.640000104904175,2.640000104904175,1200
2024-07-31,2.6500000953674316,2.680000066757202,2.6500000953674316,2.680000066757202,700
2024-08-01,2.640000104904175,2.6500000953674316,2.640000104904175,2.640000104904175,19100
2024-08-02,2.690000057220459,2.690000057220459,2.5999999046325684,2.6500000953674316,13700
2024-08-05,2.5199999809265137,2.5999999046325684,2.5199999809265137,2.5999999046325684,16500
2024-08-06,2.5199999809265137,2.5399999618530273,2.490000009536743,2.5399999618530273,5900
2024-08-07,2.5,2.5399999618530273,2.4000000953674316,2.5199999809265137,14000
2024-08-08,2.5,2.5,2.4700000286102295,2.4700000286102295,2100
2024-08-09,2.5199999809265137,2.5399999618530273,2.5,2.5,2000
2024-08-12,2.5299999713897705,2.5399999618530273,2.490000009536743,2.5399999618530273,7600
2024-08-13,2.700000047683716,2.700000047683716,2.5299999713897705,2.5299999713897705,34100
2024-08-14,2.690000057220459,2.690000057220459,2.5999999046325684,2.619999885559082,7000
2024-08-15,2.700000047683716,2.700000047683716,2.609999895095825,2.700000047683716,5000
2024-08-16,2.9700000286102295,3.0899999141693115,2.680000066757202,2.690000057220459,88700
2024-08-19,2.9700000286102295,3.0899999141693115,2.9100000858306885,2.9700000286102295,15200
2024-08-20,2.9000000953674316,2.9200000762939453,2.9000000953674316,2.9200000762939453,800
2024-08-21,3.2899999618530273,3.2899999618530273,2.950000047683716,2.9700000286102295,5700
2024-08-22,3.119999885559082,3.4100000858306885,3.119999885559082,3.259999990463257,11500
2024-08-23,3.0,3.119999885559082,3.0,3.119999885559082,14700
2024-08-26,2.9100000858306885,3.1700000762939453,2.9100000858306885,3.0899999141693115,10800
2024-08-27,2.809999942779541,2.9800000190734863,2.809999942779541,2.940000057220459,5600
2024-08-28,2.9700000286102295,2.9800000190734863,2.930000066757202,2.9600000381469727,5100
2024-08-29,2.9000000953674316,2.9800000190734863,2.809999942779541,2.9700000286102295,5600
2024-08-30,2.9700000286102295,2.9700000286102295,2.950000047683716,2.950000047683716,700
2024-09-02,3.200000047683716,3.200000047683716,2.9800000190734863,2.9800000190734863,8500
2024-09-03,3.049999952316284,3.130000114440918,3.0199999809265137,3.130000114440918,8000
2024-09-04,3.0899999141693115,3.0999999046325684,3.0399999618530273,3.069999933242798,3600
2024-09-05,3.130000114440918,3.200000047683716,3.0,3.0899999141693115,21000
2024-09-06,3.180000066757202,3.2200000286102295,3.130000114440918,3.1700000762939453,5500
2024-09-09,3.1700000762939453,3.259999990463257,3.0999999046325684,3.259999990463257,2900
2024-09-10,3.0999999046325684,3.180000066757202,3.0899999141693115,3.1700000762939453,3200
2024-09-11,3.049999952316284,3.0899999141693115,3.049999952316284,3.0899999141693115,3600
2024-09-12,3.0299999713897705,3.0999999046325684,3.0299999713897705,3.0399999618530273,900
2024-09-13,3.0299999713897705,3.0399999618530273,2.930000066757202,2.990000009536743,4500
2024-09-16,3.0999999046325684,3.0999999046325684,2.990000009536743,3.0299999713897705,3800
2024-09-17,2.9800000190734863,3.0899999141693115,2.9800000190734863,3.0899999141693115,2400
2024-09-18,2.9200000762939453,2.990000009536743,2.9000000953674316,2.990000009536743,10800
2024-09-19,2.880000114440918,2.9700000286102295,2.880000114440918,2.9700000286102295,15700
2024-09-20,2.869999885559082,2.890000104904175,2.859999895095825,2.890000104904175,1600
2024-09-23,2.8499999046325684,2.9200000762939453,2.8499999046325684,2.9200000762939453,3700
2024-09-24,2.890000104904175,2.890000104904175,2.8399999141693115,2.8399999141693115,700
2024-09-25,3.0299999713897705,3.0999999046325684,2.809999942779541,2.8299999237060547,13900
2024-09-26,3.1700000762939453,3.190000057220459,3.0,3.0199999809265137,24600
2024-09-27,3.4000000953674316,3.450000047683716,3.069999933242798,3.069999933242798,46800
2024-09-30,3.3399999141693115,3.450000047683716,3.309999942779541,3.369999885559082,19800
2024-10-01,3.109999895095825,3.309999942779541,2.9800000190734863,3.309999942779541,32200
2024-10-02,3.140000104904175,3.259999990463257,3.0,3.259999990463257,10500
2024-10-03,3.0899999141693115,3.140000104904175,3.009999990463257,3.140000104904175,5200
2024-10-04,3.130000114440918,3.130000114440918,3.0,3.0,7400
2024-10-07,3.200000047683716,3.299999952316284,3.0799999237060547,3.109999895095825,10800
2024-10-08,3.0999999046325684,3.109999895095825,3.059999942779541,3.0799999237060547,6600
2024-10-09,3.109999895095825,3.140000104904175,3.059999942779541,3.140000104904175,3900
2024-10-10,3.5,3.5,3.140000104904175,3.140000104904175,59400
2024-10-11,3.359999895095825,3.5199999809265137,3.3299999237060547,3.390000104904175,7100
2024-10-14,3.450000047683716,3.4700000286102295,3.3399999141693115,3.450000047683716,11600
2024-10-15,3.4700000286102295,3.5299999713897705,3.4200000762939453,3.490000009536743,9400
2024-10-16,3.5899999141693115,3.75,3.549999952316284,3.549999952316284,67400
2024-10-17,3.740000009536743,3.799999952316284,3.5899999141693115,3.630000114440918,22500
2024-10-18,3.700000047683716,3.9000000953674316,3.690000057220459,3.75,10100
2024-10-21,3.7200000286102295,3.7799999713897705,3.5999999046325684,3.740000009536743,9100
2024-10-22,3.4000000953674316,3.569999933242798,3.4000000953674316,3.559999942779541,17700
2024-10-23,3.2799999713897705,3.359999895095825,3.2699999809265137,3.359999895095825,12700
2024-10-24,3.4700000286102295,3.5,3.2899999618530273,3.299999952316284,6700
2024-10-25,3.4800000190734863,3.5399999618530273,3.359999895095825,3.509999990463257,10800
2024-10-28,3.319999933242798,3.5,3.319999933242798,3.4800000190734863,19100
2024-10-29,3.180000066757202,3.2699999809265137,3.1500000953674316,3.2699999809265137,11100
2024-10-30,3.240000009536743,3.2699999809265137,3.1700000762939453,3.190000057220459,10000
2024-10-31,3.190000057220459,3.25,3.190000057220459,3.2300000190734863,1500
2024-11-01,3.2100000381469727,3.2200000286102295,3.140000104904175,3.1500000953674316,7200
2024-11-04,3.0999999046325684,3.309999942779541,3.0999999046325684,3.2100000381469727,11500
2024-11-05,3.25,3.25,3.059999942779541,3.109999895095825,4700
2024-11-06,3.2300000190734863,3.2300000190734863,3.1500000953674316,3.2100000381469727,5100
2024-11-07,3.25,3.380000114440918,3.2200000286102295,3.2200000286102295,12300
2024-11-08,3.4800000190734863,3.4800000190734863,3.259999990463257,3.259999990463257,10100
2024-11-11,3.1500000953674316,3.299999952316284,3.1500000953674316,3.259999990463257,5300
2024-11-12,3.1500000953674316,3.2300000190734863,3.1500000953674316,3.200000047683716,7200
2024-11-13,2.9600000381469727,3.0999999046325684,2.940000057220459,3.0999999046325684,19000
2024-11-14,2.940000057220459,3.0,2.940000057220459,2.950000047683716,2500
2024-11-18,3.059999942779541,3.1600000858306885,3.0299999713897705,3.0999999046325684,6800
2024-11-19,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,200
2024-11-21,3.0,3.0199999809265137,3.0,3.009999990463257,1000
2024-11-22,3.0,3.0299999713897705,2.9600000381469727,2.9600000381469727,1500
2024-11-25,2.9800000190734863,3.0,2.9000000953674316,3.0,7200
2024-11-26,3.059999942779541,3.0799999237060547,2.9800000190734863,2.9800000190734863,1900
2024-11-27,2.9600000381469727,3.0399999618530273,2.9600000381469727,3.0399999618530273,4100
2024-11-28,2.940000057220459,2.950000047683716,2.930000066757202,2.930000066757202,2700
2024-11-29,2.930000066757202,2.9600000381469727,2.9100000858306885,2.9600000381469727,5900
2024-12-02,2.890000104904175,2.940000057220459,2.880000114440918,2.940000057220459,5700
2024-12-03,2.940000057220459,2.940000057220459,2.9000000953674316,2.9000000953674316,1300
2024-12-04,2.869999885559082,2.9600000381469727,2.869999885559082,2.9600000381469727,900
2024-12-05,2.869999885559082,2.9600000381469727,2.869999885559082,2.9100000858306885,4600
2024-12-06,2.819999933242798,2.880000114440918,2.819999933242798,2.8499999046325684,4500
2024-12-09,2.819999933242798,2.880000114440918,2.809999942779541,2.809999942779541,1000
2024-12-10,2.7899999618530273,2.8399999141693115,2.7799999713897705,2.8299999237060547,3000
2024-12-11,2.990000009536743,2.990000009536743,2.7300000190734863,2.75,9800
2024-12-12,2.75,2.809999942779541,2.700000047683716,2.7899999618530273,13900
2024-12-13,2.809999942779541,2.8399999141693115,2.75,2.75,2800
2024-12-16,2.8299999237060547,2.8299999237060547,2.6700000762939453,2.799999952316284,7500
2024-12-17,2.799999952316284,2.9700000286102295,2.6500000953674316,2.7100000381469727,11000
2024-12-18,2.7200000286102295,2.869999885559082,2.7200000286102295,2.8299999237060547,2600
2024-12-19,2.7799999713897705,2.7799999713897705,2.7200000286102295,2.7200000286102295,2700
2024-12-20,3.069999933242798,3.069999933242798,2.819999933242798,2.869999885559082,8200
2024-12-23,3.0,3.190000057220459,2.880000114440918,3.0999999046325684,6400
2024-12-26,2.9200000762939453,3.059999942779541,2.9200000762939453,3.059999942779541,300
2024-12-27,2.9800000190734863,3.009999990463257,2.799999952316284,3.009999990463257,5500
2024-12-30,2.950000047683716,2.950000047683716,2.9000000953674316,2.9000000953674316,3100
2025-01-02,2.819999933242798,2.9200000762939453,2.819999933242798,2.9200000762939453,8600
2025-01-03,2.9600000381469727,2.9600000381469727,2.819999933242798,2.890000104904175,5000
2025-01-06,2.9600000381469727,2.990000009536743,2.8499999046325684,2.990000009536743,1700
2025-01-07,2.950000047683716,3.0,2.799999952316284,2.8499999046325684,13200
2025-01-08,2.950000047683716,3.0,2.880000114440918,2.9000000953674316,7000
2025-01-09,2.9000000953674316,2.950000047683716,2.819999933242798,2.9000000953674316,3100
2025-01-10,2.9100000858306885,2.940000057220459,2.819999933242798,2.940000057220459,1500
2025-01-13,2.7899999618530273,2.880000114440918,2.7300000190734863,2.8499999046325684,10400
2025-01-14,2.740000009536743,2.799999952316284,2.7100000381469727,2.7899999618530273,1600
2025-01-15,2.819999933242798,2.819999933242798,2.690000057220459,2.799999952316284,6600
2025-01-16,2.8299999237060547,2.8299999237060547,2.7699999809265137,2.819999933242798,4100
2025-01-17,2.819999933242798,2.819999933242798,2.759999990463257,2.759999990463257,500
2025-01-20,2.819999933242798,2.819999933242798,2.7699999809265137,2.7799999713897705,8600
2025-01-21,2.819999933242798,2.819999933242798,2.7799999713897705,2.7799999713897705,2500
2025-01-22,2.7699999809265137,2.809999942779541,2.759999990463257,2.7699999809265137,800
2025-01-23,2.7300000190734863,2.75,2.7200000286102295,2.75,1200
2025-01-24,2.6500000953674316,2.740000009536743,2.6500000953674316,2.7300000190734863,8200
2025-01-27,2.700000047683716,2.799999952316284,2.700000047683716,2.799999952316284,2300
2025-01-28,2.75,2.75,2.630000114440918,2.7100000381469727,1700
2025-01-29,2.680000066757202,2.7699999809265137,2.6700000762939453,2.75,1100
2025-01-30,2.740000009536743,2.880000114440918,2.6600000858306885,2.6600000858306885,8300
2025-01-31,2.930000066757202,2.930000066757202,2.7799999713897705,2.8499999046325684,9400
2025-02-03,2.890000104904175,2.9100000858306885,2.700000047683716,2.8499999046325684,21300
2025-02-04,3.059999942779541,3.2899999618530273,2.7699999809265137,2.7699999809265137,37500
2025-02-05,3.2899999618530273,3.3499999046325684,3.069999933242798,3.0999999046325684,21600
2025-02-06,3.259999990463257,3.2899999618530273,3.0899999141693115,3.2899999618530273,7900
2025-02-07,3.369999885559082,3.380000114440918,3.069999933242798,3.200000047683716,11400
2025-02-10,3.059999942779541,3.450000047683716,3.059999942779541,3.3499999046325684,24900
2025-02-11,3.0399999618530273,3.0999999046325684,3.0399999618530273,3.0899999141693115,4000
2025-02-12,3.0999999046325684,3.0999999046325684,2.9600000381469727,3.0,11300
2025-02-13,3.0,3.549999952316284,3.0,3.3399999141693115,132200
2025-02-14,2.8499999046325684,3.0,2.8499999046325684,3.0,37500
2025-02-17,2.7899999618530273,2.950000047683716,2.7799999713897705,2.950000047683716,32900
2025-02-18,2.740000009536743,2.7899999618530273,2.7100000381469727,2.7899999618530273,6900
2025-02-19,2.6600000858306885,2.7300000190734863,2.5299999713897705,2.6500000953674316,17200
2025-02-20,2.740000009536743,2.740000009536743,2.5999999046325684,2.690000057220459,5800
2025-02-21,2.619999885559082,2.680000066757202,2.559999942779541,2.630000114440918,13700
2025-02-24,2.5899999141693115,2.619999885559082,2.5299999713897705,2.5799999237060547,11700
2025-02-25,2.5,2.559999942779541,2.4600000381469727,2.549999952316284,10100
2025-02-26,2.450000047683716,2.509999990463257,2.4200000762939453,2.5,18000
2025-02-27,2.5,2.5199999809265137,2.5,2.5,2600
2025-02-28,2.450000047683716,2.640000104904175,2.450000047683716,2.5899999141693115,2300
2025-03-05,1.2225309610366821,1.2225309610366821,1.2177740335464478,1.2177740335464478,630
2025-03-06,1.2177740335464478,1.2225309610366821,1.1892329454421997,1.2225309610366821,5886
2025-03-07,1.2653440237045288,1.3081560134887695,1.2225309610366821,1.2225309610366821,13454
2025-03-10,1.2701009511947632,1.2701009511947632,1.2225309610366821,1.2701009511947632,5255
2025-03-11,1.3271839618682861,1.3271839618682861,1.2368019819259644,1.284371018409729,64327
2025-03-12,1.3224270343780518,1.3224270343780518,1.1939899921417236,1.23204505443573,142318
2025-03-13,2.5,2.7799999713897705,2.5,2.7799999713897705,20100
2025-03-14,2.680000066757202,2.680000066757202,2.5299999713897705,2.619999885559082,8900
2025-03-17,2.6500000953674316,2.7100000381469727,2.5999999046325684,2.6600000858306885,5500
2025-03-18,2.7100000381469727,2.7100000381469727,2.630000114440918,2.6600000858306885,7300
2025-03-19,2.740000009536743,2.799999952316284,2.740000009536743,2.75,3300
2025-03-20,2.75,2.7899999618530273,2.75,2.7899999618530273,8300
2025-03-21,2.8299999237060547,2.890000104904175,2.7899999618530273,2.7899999618530273,7300
2025-03-24,2.869999885559082,2.869999885559082,2.7699999809265137,2.819999933242798,34500
2025-03-25,2.9600000381469727,3.0,2.869999885559082,2.869999885559082,18300
2025-03-26,3.059999942779541,3.0899999141693115,2.9700000286102295,2.9700000286102295,6200
2025-03-27,3.0399999618530273,3.0899999141693115,2.9000000953674316,3.0899999141693115,7300
2025-03-28,3.0299999713897705,3.069999933242798,3.0299999713897705,3.0399999618530273,8500
2025-03-31,3.0299999713897705,3.049999952316284,2.940000057220459,3.049999952316284,3700
2025-04-01,2.9000000953674316,2.9000000953674316,2.8399999141693115,2.9000000953674316,12900
2025-04-02,2.9100000858306885,3.059999942779541,2.9100000858306885,2.950000047683716,35600
2025-04-03,2.9200000762939453,2.9200000762939453,2.9000000953674316,2.9000000953674316,700
2025-04-04,2.9100000858306885,2.9100000858306885,2.9000000953674316,2.9000000953674316,500
2025-04-07,2.5999999046325684,2.799999952316284,2.5999999046325684,2.799999952316284,19000
2025-04-08,2.619999885559082,2.700000047683716,2.619999885559082,2.700000047683716,9500
2025-04-09,2.559999942779541,2.5999999046325684,2.490000009536743,2.5299999713897705,33900
2025-04-10,2.5999999046325684,2.619999885559082,2.5899999141693115,2.619999885559082,1000
2025-04-11,2.6700000762939453,2.700000047683716,2.609999895095825,2.6700000762939453,2200
1 Price Close High Low Open Volume
2 Ticker RNEW11.SA RNEW11.SA RNEW11.SA RNEW11.SA RNEW11.SA
3 Date
4 2024-04-11 3.359999895095825 3.369999885559082 3.3399999141693115 3.3399999141693115 600
5 2024-04-12 3.359999895095825 3.359999895095825 3.3299999237060547 3.359999895095825 900
6 2024-04-15 3.299999952316284 3.309999942779541 3.200000047683716 3.25 14300
7 2024-04-16 3.180000066757202 3.2699999809265137 3.180000066757202 3.2300000190734863 13000
8 2024-04-17 3.1700000762939453 3.190000057220459 3.1700000762939453 3.180000066757202 1300
9 2024-04-18 3.1600000858306885 3.1600000858306885 3.109999895095825 3.1600000858306885 4000
10 2024-04-19 3.130000114440918 3.130000114440918 3.0199999809265137 3.109999895095825 10800
11 2024-04-22 3.0999999046325684 3.109999895095825 3.049999952316284 3.0899999141693115 1700
12 2024-04-23 3.0999999046325684 3.0999999046325684 3.0199999809265137 3.0399999618530273 3700
13 2024-04-24 3.0799999237060547 3.0799999237060547 3.0399999618530273 3.0399999618530273 200
14 2024-04-25 3.130000114440918 3.130000114440918 3.0899999141693115 3.0899999141693115 4200
15 2024-04-26 3.119999885559082 3.119999885559082 3.0799999237060547 3.0799999237060547 400
16 2024-04-29 3.1500000953674316 3.1500000953674316 3.069999933242798 3.0799999237060547 1800
17 2024-04-30 3.200000047683716 3.200000047683716 3.140000104904175 3.140000104904175 3500
18 2024-05-02 3.299999952316284 3.299999952316284 3.2100000381469727 3.2100000381469727 4200
19 2024-05-03 3.390000104904175 3.390000104904175 3.25 3.299999952316284 8400
20 2024-05-06 3.390000104904175 3.390000104904175 3.1500000953674316 3.25 24200
21 2024-05-07 3.319999933242798 3.3299999237060547 3.2699999809265137 3.2699999809265137 700
22 2024-05-08 3.200000047683716 3.2799999713897705 3.200000047683716 3.2799999713897705 16300
23 2024-05-09 3.180000066757202 3.200000047683716 3.1600000858306885 3.200000047683716 1500
24 2024-05-10 3.190000057220459 3.200000047683716 3.140000104904175 3.1500000953674316 6500
25 2024-05-13 3.140000104904175 3.190000057220459 3.140000104904175 3.190000057220459 200
26 2024-05-14 3.200000047683716 3.200000047683716 3.130000114440918 3.190000057220459 1600
27 2024-05-15 3.1600000858306885 3.180000066757202 3.109999895095825 3.109999895095825 4400
28 2024-05-16 3.119999885559082 3.200000047683716 3.0299999713897705 3.109999895095825 2000
29 2024-05-17 3.1600000858306885 3.190000057220459 3.0999999046325684 3.119999885559082 2200
30 2024-05-20 3.0999999046325684 3.1700000762939453 3.0999999046325684 3.130000114440918 5000
31 2024-05-21 3.0899999141693115 3.180000066757202 3.0199999809265137 3.140000104904175 6500
32 2024-05-22 3.0999999046325684 3.0999999046325684 3.0799999237060547 3.0799999237060547 1100
33 2024-05-23 3.009999990463257 3.0799999237060547 3.009999990463257 3.069999933242798 9000
34 2024-05-24 2.9600000381469727 3.049999952316284 2.9000000953674316 3.0 12100
35 2024-05-27 2.990000009536743 3.1600000858306885 2.9700000286102295 3.0299999713897705 9900
36 2024-05-28 3.0199999809265137 3.0199999809265137 2.9700000286102295 2.990000009536743 17100
37 2024-05-29 2.990000009536743 3.009999990463257 2.9000000953674316 3.009999990463257 9900
38 2024-05-31 2.990000009536743 2.990000009536743 2.930000066757202 2.940000057220459 9400
39 2024-06-03 3.0 3.0299999713897705 2.930000066757202 2.9600000381469727 2000
40 2024-06-04 3.0 3.0 2.930000066757202 2.9700000286102295 4400
41 2024-06-05 3.0 3.0 2.930000066757202 2.940000057220459 4900
42 2024-06-06 2.940000057220459 3.009999990463257 2.930000066757202 2.940000057220459 3500
43 2024-06-07 2.9800000190734863 2.9800000190734863 2.9700000286102295 2.9700000286102295 1100
44 2024-06-10 2.940000057220459 2.9700000286102295 2.940000057220459 2.9700000286102295 1900
45 2024-06-11 2.9600000381469727 2.9600000381469727 2.940000057220459 2.940000057220459 2600
46 2024-06-12 2.930000066757202 2.950000047683716 2.930000066757202 2.940000057220459 17300
47 2024-06-13 2.9200000762939453 2.9700000286102295 2.9200000762939453 2.930000066757202 14600
48 2024-06-14 2.9200000762939453 2.9700000286102295 2.9200000762939453 2.9700000286102295 4600
49 2024-06-17 2.9100000858306885 2.940000057220459 2.9100000858306885 2.9200000762939453 18900
50 2024-06-18 2.9000000953674316 2.9100000858306885 2.9000000953674316 2.9100000858306885 16800
51 2024-06-19 2.75 2.890000104904175 2.700000047683716 2.890000104904175 15300
52 2024-06-20 2.75 2.7799999713897705 2.7300000190734863 2.75 7400
53 2024-06-21 2.7899999618530273 2.7899999618530273 2.75 2.7699999809265137 1200
54 2024-06-24 2.75 2.7899999618530273 2.740000009536743 2.7899999618530273 600
55 2024-06-25 2.7899999618530273 2.7899999618530273 2.7100000381469727 2.740000009536743 3900
56 2024-06-26 2.7100000381469727 2.740000009536743 2.700000047683716 2.700000047683716 15400
57 2024-06-27 2.7699999809265137 2.7699999809265137 2.700000047683716 2.7300000190734863 9600
58 2024-06-28 2.75 2.75 2.7100000381469727 2.7100000381469727 600
59 2024-07-01 2.7100000381469727 2.7100000381469727 2.7100000381469727 2.7100000381469727 200
60 2024-07-02 2.7899999618530273 2.7899999618530273 2.7200000286102295 2.7300000190734863 5700
61 2024-07-03 2.799999952316284 2.8299999237060547 2.75 2.75 8000
62 2024-07-04 2.7699999809265137 2.809999942779541 2.740000009536743 2.809999942779541 1700
63 2024-07-05 2.799999952316284 2.799999952316284 2.740000009536743 2.740000009536743 2600
64 2024-07-08 2.759999990463257 2.7899999618530273 2.759999990463257 2.7699999809265137 500
65 2024-07-09 2.740000009536743 2.7699999809265137 2.740000009536743 2.75 1500
66 2024-07-10 2.740000009536743 2.740000009536743 2.7200000286102295 2.740000009536743 7100
67 2024-07-11 2.7300000190734863 2.799999952316284 2.7200000286102295 2.75 3800
68 2024-07-12 2.7100000381469727 2.7699999809265137 2.7100000381469727 2.7699999809265137 7000
69 2024-07-15 2.740000009536743 2.740000009536743 2.7200000286102295 2.7200000286102295 3800
70 2024-07-16 2.700000047683716 2.7200000286102295 2.700000047683716 2.7100000381469727 11000
71 2024-07-17 2.7899999618530273 2.8499999046325684 2.700000047683716 2.700000047683716 10200
72 2024-07-18 2.700000047683716 2.8499999046325684 2.700000047683716 2.7899999618530273 30400
73 2024-07-19 2.7799999713897705 2.7799999713897705 2.6700000762939453 2.7300000190734863 13100
74 2024-07-22 2.6700000762939453 2.859999895095825 2.6700000762939453 2.859999895095825 16400
75 2024-07-23 2.799999952316284 2.799999952316284 2.6500000953674316 2.6700000762939453 13000
76 2024-07-24 2.799999952316284 2.799999952316284 2.6500000953674316 2.75 22400
77 2024-07-25 2.6700000762939453 2.7100000381469727 2.6700000762939453 2.680000066757202 9300
78 2024-07-26 2.6500000953674316 2.700000047683716 2.6500000953674316 2.690000057220459 1300
79 2024-07-29 2.680000066757202 2.680000066757202 2.6500000953674316 2.6600000858306885 9900
80 2024-07-30 2.680000066757202 2.680000066757202 2.640000104904175 2.640000104904175 1200
81 2024-07-31 2.6500000953674316 2.680000066757202 2.6500000953674316 2.680000066757202 700
82 2024-08-01 2.640000104904175 2.6500000953674316 2.640000104904175 2.640000104904175 19100
83 2024-08-02 2.690000057220459 2.690000057220459 2.5999999046325684 2.6500000953674316 13700
84 2024-08-05 2.5199999809265137 2.5999999046325684 2.5199999809265137 2.5999999046325684 16500
85 2024-08-06 2.5199999809265137 2.5399999618530273 2.490000009536743 2.5399999618530273 5900
86 2024-08-07 2.5 2.5399999618530273 2.4000000953674316 2.5199999809265137 14000
87 2024-08-08 2.5 2.5 2.4700000286102295 2.4700000286102295 2100
88 2024-08-09 2.5199999809265137 2.5399999618530273 2.5 2.5 2000
89 2024-08-12 2.5299999713897705 2.5399999618530273 2.490000009536743 2.5399999618530273 7600
90 2024-08-13 2.700000047683716 2.700000047683716 2.5299999713897705 2.5299999713897705 34100
91 2024-08-14 2.690000057220459 2.690000057220459 2.5999999046325684 2.619999885559082 7000
92 2024-08-15 2.700000047683716 2.700000047683716 2.609999895095825 2.700000047683716 5000
93 2024-08-16 2.9700000286102295 3.0899999141693115 2.680000066757202 2.690000057220459 88700
94 2024-08-19 2.9700000286102295 3.0899999141693115 2.9100000858306885 2.9700000286102295 15200
95 2024-08-20 2.9000000953674316 2.9200000762939453 2.9000000953674316 2.9200000762939453 800
96 2024-08-21 3.2899999618530273 3.2899999618530273 2.950000047683716 2.9700000286102295 5700
97 2024-08-22 3.119999885559082 3.4100000858306885 3.119999885559082 3.259999990463257 11500
98 2024-08-23 3.0 3.119999885559082 3.0 3.119999885559082 14700
99 2024-08-26 2.9100000858306885 3.1700000762939453 2.9100000858306885 3.0899999141693115 10800
100 2024-08-27 2.809999942779541 2.9800000190734863 2.809999942779541 2.940000057220459 5600
101 2024-08-28 2.9700000286102295 2.9800000190734863 2.930000066757202 2.9600000381469727 5100
102 2024-08-29 2.9000000953674316 2.9800000190734863 2.809999942779541 2.9700000286102295 5600
103 2024-08-30 2.9700000286102295 2.9700000286102295 2.950000047683716 2.950000047683716 700
104 2024-09-02 3.200000047683716 3.200000047683716 2.9800000190734863 2.9800000190734863 8500
105 2024-09-03 3.049999952316284 3.130000114440918 3.0199999809265137 3.130000114440918 8000
106 2024-09-04 3.0899999141693115 3.0999999046325684 3.0399999618530273 3.069999933242798 3600
107 2024-09-05 3.130000114440918 3.200000047683716 3.0 3.0899999141693115 21000
108 2024-09-06 3.180000066757202 3.2200000286102295 3.130000114440918 3.1700000762939453 5500
109 2024-09-09 3.1700000762939453 3.259999990463257 3.0999999046325684 3.259999990463257 2900
110 2024-09-10 3.0999999046325684 3.180000066757202 3.0899999141693115 3.1700000762939453 3200
111 2024-09-11 3.049999952316284 3.0899999141693115 3.049999952316284 3.0899999141693115 3600
112 2024-09-12 3.0299999713897705 3.0999999046325684 3.0299999713897705 3.0399999618530273 900
113 2024-09-13 3.0299999713897705 3.0399999618530273 2.930000066757202 2.990000009536743 4500
114 2024-09-16 3.0999999046325684 3.0999999046325684 2.990000009536743 3.0299999713897705 3800
115 2024-09-17 2.9800000190734863 3.0899999141693115 2.9800000190734863 3.0899999141693115 2400
116 2024-09-18 2.9200000762939453 2.990000009536743 2.9000000953674316 2.990000009536743 10800
117 2024-09-19 2.880000114440918 2.9700000286102295 2.880000114440918 2.9700000286102295 15700
118 2024-09-20 2.869999885559082 2.890000104904175 2.859999895095825 2.890000104904175 1600
119 2024-09-23 2.8499999046325684 2.9200000762939453 2.8499999046325684 2.9200000762939453 3700
120 2024-09-24 2.890000104904175 2.890000104904175 2.8399999141693115 2.8399999141693115 700
121 2024-09-25 3.0299999713897705 3.0999999046325684 2.809999942779541 2.8299999237060547 13900
122 2024-09-26 3.1700000762939453 3.190000057220459 3.0 3.0199999809265137 24600
123 2024-09-27 3.4000000953674316 3.450000047683716 3.069999933242798 3.069999933242798 46800
124 2024-09-30 3.3399999141693115 3.450000047683716 3.309999942779541 3.369999885559082 19800
125 2024-10-01 3.109999895095825 3.309999942779541 2.9800000190734863 3.309999942779541 32200
126 2024-10-02 3.140000104904175 3.259999990463257 3.0 3.259999990463257 10500
127 2024-10-03 3.0899999141693115 3.140000104904175 3.009999990463257 3.140000104904175 5200
128 2024-10-04 3.130000114440918 3.130000114440918 3.0 3.0 7400
129 2024-10-07 3.200000047683716 3.299999952316284 3.0799999237060547 3.109999895095825 10800
130 2024-10-08 3.0999999046325684 3.109999895095825 3.059999942779541 3.0799999237060547 6600
131 2024-10-09 3.109999895095825 3.140000104904175 3.059999942779541 3.140000104904175 3900
132 2024-10-10 3.5 3.5 3.140000104904175 3.140000104904175 59400
133 2024-10-11 3.359999895095825 3.5199999809265137 3.3299999237060547 3.390000104904175 7100
134 2024-10-14 3.450000047683716 3.4700000286102295 3.3399999141693115 3.450000047683716 11600
135 2024-10-15 3.4700000286102295 3.5299999713897705 3.4200000762939453 3.490000009536743 9400
136 2024-10-16 3.5899999141693115 3.75 3.549999952316284 3.549999952316284 67400
137 2024-10-17 3.740000009536743 3.799999952316284 3.5899999141693115 3.630000114440918 22500
138 2024-10-18 3.700000047683716 3.9000000953674316 3.690000057220459 3.75 10100
139 2024-10-21 3.7200000286102295 3.7799999713897705 3.5999999046325684 3.740000009536743 9100
140 2024-10-22 3.4000000953674316 3.569999933242798 3.4000000953674316 3.559999942779541 17700
141 2024-10-23 3.2799999713897705 3.359999895095825 3.2699999809265137 3.359999895095825 12700
142 2024-10-24 3.4700000286102295 3.5 3.2899999618530273 3.299999952316284 6700
143 2024-10-25 3.4800000190734863 3.5399999618530273 3.359999895095825 3.509999990463257 10800
144 2024-10-28 3.319999933242798 3.5 3.319999933242798 3.4800000190734863 19100
145 2024-10-29 3.180000066757202 3.2699999809265137 3.1500000953674316 3.2699999809265137 11100
146 2024-10-30 3.240000009536743 3.2699999809265137 3.1700000762939453 3.190000057220459 10000
147 2024-10-31 3.190000057220459 3.25 3.190000057220459 3.2300000190734863 1500
148 2024-11-01 3.2100000381469727 3.2200000286102295 3.140000104904175 3.1500000953674316 7200
149 2024-11-04 3.0999999046325684 3.309999942779541 3.0999999046325684 3.2100000381469727 11500
150 2024-11-05 3.25 3.25 3.059999942779541 3.109999895095825 4700
151 2024-11-06 3.2300000190734863 3.2300000190734863 3.1500000953674316 3.2100000381469727 5100
152 2024-11-07 3.25 3.380000114440918 3.2200000286102295 3.2200000286102295 12300
153 2024-11-08 3.4800000190734863 3.4800000190734863 3.259999990463257 3.259999990463257 10100
154 2024-11-11 3.1500000953674316 3.299999952316284 3.1500000953674316 3.259999990463257 5300
155 2024-11-12 3.1500000953674316 3.2300000190734863 3.1500000953674316 3.200000047683716 7200
156 2024-11-13 2.9600000381469727 3.0999999046325684 2.940000057220459 3.0999999046325684 19000
157 2024-11-14 2.940000057220459 3.0 2.940000057220459 2.950000047683716 2500
158 2024-11-18 3.059999942779541 3.1600000858306885 3.0299999713897705 3.0999999046325684 6800
159 2024-11-19 3.059999942779541 3.059999942779541 3.059999942779541 3.059999942779541 200
160 2024-11-21 3.0 3.0199999809265137 3.0 3.009999990463257 1000
161 2024-11-22 3.0 3.0299999713897705 2.9600000381469727 2.9600000381469727 1500
162 2024-11-25 2.9800000190734863 3.0 2.9000000953674316 3.0 7200
163 2024-11-26 3.059999942779541 3.0799999237060547 2.9800000190734863 2.9800000190734863 1900
164 2024-11-27 2.9600000381469727 3.0399999618530273 2.9600000381469727 3.0399999618530273 4100
165 2024-11-28 2.940000057220459 2.950000047683716 2.930000066757202 2.930000066757202 2700
166 2024-11-29 2.930000066757202 2.9600000381469727 2.9100000858306885 2.9600000381469727 5900
167 2024-12-02 2.890000104904175 2.940000057220459 2.880000114440918 2.940000057220459 5700
168 2024-12-03 2.940000057220459 2.940000057220459 2.9000000953674316 2.9000000953674316 1300
169 2024-12-04 2.869999885559082 2.9600000381469727 2.869999885559082 2.9600000381469727 900
170 2024-12-05 2.869999885559082 2.9600000381469727 2.869999885559082 2.9100000858306885 4600
171 2024-12-06 2.819999933242798 2.880000114440918 2.819999933242798 2.8499999046325684 4500
172 2024-12-09 2.819999933242798 2.880000114440918 2.809999942779541 2.809999942779541 1000
173 2024-12-10 2.7899999618530273 2.8399999141693115 2.7799999713897705 2.8299999237060547 3000
174 2024-12-11 2.990000009536743 2.990000009536743 2.7300000190734863 2.75 9800
175 2024-12-12 2.75 2.809999942779541 2.700000047683716 2.7899999618530273 13900
176 2024-12-13 2.809999942779541 2.8399999141693115 2.75 2.75 2800
177 2024-12-16 2.8299999237060547 2.8299999237060547 2.6700000762939453 2.799999952316284 7500
178 2024-12-17 2.799999952316284 2.9700000286102295 2.6500000953674316 2.7100000381469727 11000
179 2024-12-18 2.7200000286102295 2.869999885559082 2.7200000286102295 2.8299999237060547 2600
180 2024-12-19 2.7799999713897705 2.7799999713897705 2.7200000286102295 2.7200000286102295 2700
181 2024-12-20 3.069999933242798 3.069999933242798 2.819999933242798 2.869999885559082 8200
182 2024-12-23 3.0 3.190000057220459 2.880000114440918 3.0999999046325684 6400
183 2024-12-26 2.9200000762939453 3.059999942779541 2.9200000762939453 3.059999942779541 300
184 2024-12-27 2.9800000190734863 3.009999990463257 2.799999952316284 3.009999990463257 5500
185 2024-12-30 2.950000047683716 2.950000047683716 2.9000000953674316 2.9000000953674316 3100
186 2025-01-02 2.819999933242798 2.9200000762939453 2.819999933242798 2.9200000762939453 8600
187 2025-01-03 2.9600000381469727 2.9600000381469727 2.819999933242798 2.890000104904175 5000
188 2025-01-06 2.9600000381469727 2.990000009536743 2.8499999046325684 2.990000009536743 1700
189 2025-01-07 2.950000047683716 3.0 2.799999952316284 2.8499999046325684 13200
190 2025-01-08 2.950000047683716 3.0 2.880000114440918 2.9000000953674316 7000
191 2025-01-09 2.9000000953674316 2.950000047683716 2.819999933242798 2.9000000953674316 3100
192 2025-01-10 2.9100000858306885 2.940000057220459 2.819999933242798 2.940000057220459 1500
193 2025-01-13 2.7899999618530273 2.880000114440918 2.7300000190734863 2.8499999046325684 10400
194 2025-01-14 2.740000009536743 2.799999952316284 2.7100000381469727 2.7899999618530273 1600
195 2025-01-15 2.819999933242798 2.819999933242798 2.690000057220459 2.799999952316284 6600
196 2025-01-16 2.8299999237060547 2.8299999237060547 2.7699999809265137 2.819999933242798 4100
197 2025-01-17 2.819999933242798 2.819999933242798 2.759999990463257 2.759999990463257 500
198 2025-01-20 2.819999933242798 2.819999933242798 2.7699999809265137 2.7799999713897705 8600
199 2025-01-21 2.819999933242798 2.819999933242798 2.7799999713897705 2.7799999713897705 2500
200 2025-01-22 2.7699999809265137 2.809999942779541 2.759999990463257 2.7699999809265137 800
201 2025-01-23 2.7300000190734863 2.75 2.7200000286102295 2.75 1200
202 2025-01-24 2.6500000953674316 2.740000009536743 2.6500000953674316 2.7300000190734863 8200
203 2025-01-27 2.700000047683716 2.799999952316284 2.700000047683716 2.799999952316284 2300
204 2025-01-28 2.75 2.75 2.630000114440918 2.7100000381469727 1700
205 2025-01-29 2.680000066757202 2.7699999809265137 2.6700000762939453 2.75 1100
206 2025-01-30 2.740000009536743 2.880000114440918 2.6600000858306885 2.6600000858306885 8300
207 2025-01-31 2.930000066757202 2.930000066757202 2.7799999713897705 2.8499999046325684 9400
208 2025-02-03 2.890000104904175 2.9100000858306885 2.700000047683716 2.8499999046325684 21300
209 2025-02-04 3.059999942779541 3.2899999618530273 2.7699999809265137 2.7699999809265137 37500
210 2025-02-05 3.2899999618530273 3.3499999046325684 3.069999933242798 3.0999999046325684 21600
211 2025-02-06 3.259999990463257 3.2899999618530273 3.0899999141693115 3.2899999618530273 7900
212 2025-02-07 3.369999885559082 3.380000114440918 3.069999933242798 3.200000047683716 11400
213 2025-02-10 3.059999942779541 3.450000047683716 3.059999942779541 3.3499999046325684 24900
214 2025-02-11 3.0399999618530273 3.0999999046325684 3.0399999618530273 3.0899999141693115 4000
215 2025-02-12 3.0999999046325684 3.0999999046325684 2.9600000381469727 3.0 11300
216 2025-02-13 3.0 3.549999952316284 3.0 3.3399999141693115 132200
217 2025-02-14 2.8499999046325684 3.0 2.8499999046325684 3.0 37500
218 2025-02-17 2.7899999618530273 2.950000047683716 2.7799999713897705 2.950000047683716 32900
219 2025-02-18 2.740000009536743 2.7899999618530273 2.7100000381469727 2.7899999618530273 6900
220 2025-02-19 2.6600000858306885 2.7300000190734863 2.5299999713897705 2.6500000953674316 17200
221 2025-02-20 2.740000009536743 2.740000009536743 2.5999999046325684 2.690000057220459 5800
222 2025-02-21 2.619999885559082 2.680000066757202 2.559999942779541 2.630000114440918 13700
223 2025-02-24 2.5899999141693115 2.619999885559082 2.5299999713897705 2.5799999237060547 11700
224 2025-02-25 2.5 2.559999942779541 2.4600000381469727 2.549999952316284 10100
225 2025-02-26 2.450000047683716 2.509999990463257 2.4200000762939453 2.5 18000
226 2025-02-27 2.5 2.5199999809265137 2.5 2.5 2600
227 2025-02-28 2.450000047683716 2.640000104904175 2.450000047683716 2.5899999141693115 2300
228 2025-03-05 1.2225309610366821 1.2225309610366821 1.2177740335464478 1.2177740335464478 630
229 2025-03-06 1.2177740335464478 1.2225309610366821 1.1892329454421997 1.2225309610366821 5886
230 2025-03-07 1.2653440237045288 1.3081560134887695 1.2225309610366821 1.2225309610366821 13454
231 2025-03-10 1.2701009511947632 1.2701009511947632 1.2225309610366821 1.2701009511947632 5255
232 2025-03-11 1.3271839618682861 1.3271839618682861 1.2368019819259644 1.284371018409729 64327
233 2025-03-12 1.3224270343780518 1.3224270343780518 1.1939899921417236 1.23204505443573 142318
234 2025-03-13 2.5 2.7799999713897705 2.5 2.7799999713897705 20100
235 2025-03-14 2.680000066757202 2.680000066757202 2.5299999713897705 2.619999885559082 8900
236 2025-03-17 2.6500000953674316 2.7100000381469727 2.5999999046325684 2.6600000858306885 5500
237 2025-03-18 2.7100000381469727 2.7100000381469727 2.630000114440918 2.6600000858306885 7300
238 2025-03-19 2.740000009536743 2.799999952316284 2.740000009536743 2.75 3300
239 2025-03-20 2.75 2.7899999618530273 2.75 2.7899999618530273 8300
240 2025-03-21 2.8299999237060547 2.890000104904175 2.7899999618530273 2.7899999618530273 7300
241 2025-03-24 2.869999885559082 2.869999885559082 2.7699999809265137 2.819999933242798 34500
242 2025-03-25 2.9600000381469727 3.0 2.869999885559082 2.869999885559082 18300
243 2025-03-26 3.059999942779541 3.0899999141693115 2.9700000286102295 2.9700000286102295 6200
244 2025-03-27 3.0399999618530273 3.0899999141693115 2.9000000953674316 3.0899999141693115 7300
245 2025-03-28 3.0299999713897705 3.069999933242798 3.0299999713897705 3.0399999618530273 8500
246 2025-03-31 3.0299999713897705 3.049999952316284 2.940000057220459 3.049999952316284 3700
247 2025-04-01 2.9000000953674316 2.9000000953674316 2.8399999141693115 2.9000000953674316 12900
248 2025-04-02 2.9100000858306885 3.059999942779541 2.9100000858306885 2.950000047683716 35600
249 2025-04-03 2.9200000762939453 2.9200000762939453 2.9000000953674316 2.9000000953674316 700
250 2025-04-04 2.9100000858306885 2.9100000858306885 2.9000000953674316 2.9000000953674316 500
251 2025-04-07 2.5999999046325684 2.799999952316284 2.5999999046325684 2.799999952316284 19000
252 2025-04-08 2.619999885559082 2.700000047683716 2.619999885559082 2.700000047683716 9500
253 2025-04-09 2.559999942779541 2.5999999046325684 2.490000009536743 2.5299999713897705 33900
254 2025-04-10 2.5999999046325684 2.619999885559082 2.5899999141693115 2.619999885559082 1000
255 2025-04-11 2.6700000762939453 2.700000047683716 2.609999895095825 2.6700000762939453 2200