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/AALR3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,AALR3.SA,AALR3.SA,AALR3.SA,AALR3.SA,AALR3.SA
Date,,,,,
2024-04-11,10.069999694824219,10.109999656677246,9.770000457763672,9.949999809265137,126300
2024-04-12,9.779999732971191,10.180000305175781,9.229999542236328,10.069999694824219,245000
2024-04-15,8.770000457763672,9.8100004196167,8.770000457763672,9.779999732971191,489300
2024-04-16,8.90999984741211,9.050000190734863,8.289999961853027,8.90999984741211,412000
2024-04-17,10.0,10.170000076293945,8.640000343322754,9.029999732971191,220800
2024-04-18,9.989999771118164,10.9399995803833,9.640000343322754,10.020000457763672,184800
2024-04-19,10.029999732971191,10.600000381469727,9.609999656677246,9.970000267028809,130200
2024-04-22,10.020000457763672,10.670000076293945,9.680000305175781,10.010000228881836,374800
2024-04-23,10.3100004196167,10.460000038146973,9.899999618530273,10.229999542236328,259500
2024-04-24,10.0600004196167,10.4399995803833,9.850000381469727,10.4399995803833,59500
2024-04-25,10.09000015258789,10.109999656677246,9.869999885559082,10.010000228881836,43400
2024-04-26,10.229999542236328,10.350000381469727,9.989999771118164,10.350000381469727,47600
2024-04-29,10.260000228881836,10.34000015258789,10.100000381469727,10.130000114440918,25100
2024-04-30,10.199999809265137,10.329999923706055,10.010000228881836,10.289999961853027,34400
2024-05-02,10.260000228881836,10.319999694824219,9.729999542236328,10.260000228881836,142700
2024-05-03,10.279999732971191,10.449999809265137,9.739999771118164,10.399999618530273,409200
2024-05-06,10.640000343322754,10.6899995803833,10.15999984741211,10.430000305175781,122500
2024-05-07,11.029999732971191,11.109999656677246,10.75,10.949999809265137,80300
2024-05-08,10.699999809265137,11.34000015258789,9.5,11.109999656677246,385200
2024-05-09,10.539999961853027,10.600000381469727,9.899999618530273,10.430000305175781,142600
2024-05-10,10.380000114440918,10.6899995803833,10.039999961853027,10.260000228881836,68500
2024-05-13,10.699999809265137,10.819999694824219,10.180000305175781,10.369999885559082,45700
2024-05-14,11.1899995803833,11.25,10.739999771118164,10.739999771118164,64500
2024-05-15,11.100000381469727,11.3100004196167,11.010000228881836,11.100000381469727,43100
2024-05-16,10.479999542236328,11.220000267028809,10.449999809265137,11.180000305175781,49900
2024-05-17,10.380000114440918,10.479999542236328,9.9399995803833,10.479999542236328,47600
2024-05-20,10.399999618530273,10.520000457763672,10.199999809265137,10.380000114440918,33500
2024-05-21,10.380000114440918,10.449999809265137,10.130000114440918,10.4399995803833,33100
2024-05-22,10.300000190734863,10.380000114440918,9.979999542236328,10.170000076293945,15600
2024-05-23,10.25,10.3100004196167,10.09000015258789,10.3100004196167,16000
2024-05-24,10.199999809265137,10.489999771118164,10.149999618530273,10.300000190734863,28100
2024-05-27,9.9399995803833,10.479999542236328,9.850000381469727,10.199999809265137,54100
2024-05-28,9.859999656677246,10.210000038146973,9.859999656677246,10.210000038146973,14600
2024-05-29,10.0,10.069999694824219,9.819999694824219,9.869999885559082,68300
2024-05-31,9.960000038146973,10.010000228881836,9.520000457763672,10.010000228881836,27400
2024-06-03,9.449999809265137,9.930000305175781,9.449999809265137,9.800000190734863,22800
2024-06-04,9.949999809265137,10.109999656677246,9.539999961853027,9.579999923706055,27600
2024-06-05,10.100000381469727,10.220000267028809,9.899999618530273,9.960000038146973,13500
2024-06-06,10.399999618530273,10.399999618530273,9.949999809265137,10.170000076293945,19400
2024-06-07,10.5600004196167,10.5600004196167,10.210000038146973,10.529999732971191,28400
2024-06-10,10.220000267028809,10.569999694824219,10.069999694824219,10.569999694824219,21300
2024-06-11,10.1899995803833,10.369999885559082,10.029999732971191,10.369999885559082,8200
2024-06-12,9.930000305175781,10.300000190734863,9.869999885559082,10.300000190734863,26900
2024-06-13,9.800000190734863,9.90999984741211,9.529999732971191,9.899999618530273,20100
2024-06-14,9.699999809265137,9.979999542236328,9.460000038146973,9.850000381469727,54500
2024-06-17,10.050000190734863,10.079999923706055,9.630000114440918,9.699999809265137,72800
2024-06-18,9.960000038146973,10.09000015258789,9.75,9.859999656677246,11900
2024-06-19,9.949999809265137,10.199999809265137,9.869999885559082,9.960000038146973,114100
2024-06-20,10.140000343322754,10.149999618530273,9.899999618530273,10.149999618530273,77000
2024-06-21,10.0,10.15999984741211,9.869999885559082,10.149999618530273,7100
2024-06-24,10.100000381469727,10.100000381469727,9.859999656677246,9.859999656677246,29400
2024-06-25,10.0600004196167,10.100000381469727,9.930000305175781,10.100000381469727,3600
2024-06-26,10.40999984741211,10.40999984741211,9.779999732971191,10.0,103200
2024-06-27,10.479999542236328,10.479999542236328,10.319999694824219,10.390000343322754,15400
2024-06-28,10.390000343322754,10.479999542236328,9.970000267028809,10.479999542236328,69700
2024-07-01,10.699999809265137,10.8100004196167,10.300000190734863,10.420000076293945,26500
2024-07-02,10.770000457763672,10.789999961853027,10.119999885559082,10.699999809265137,73700
2024-07-03,10.800000190734863,10.800000190734863,10.569999694824219,10.760000228881836,25800
2024-07-04,11.5,11.5,10.739999771118164,10.800000190734863,39100
2024-07-05,12.649999618530273,12.649999618530273,11.5,11.5,153800
2024-07-08,13.390000343322754,13.520000457763672,12.720000267028809,12.720000267028809,130800
2024-07-09,14.630000114440918,14.630000114440918,13.5,13.5,91000
2024-07-10,16.329999923706055,16.5,15.0,15.010000228881836,134800
2024-07-11,17.06999969482422,17.110000610351562,16.219999313354492,16.350000381469727,82600
2024-07-12,13.850000381469727,17.31999969482422,13.850000381469727,17.079999923706055,196700
2024-07-15,14.039999961853027,14.550000190734863,13.760000228881836,13.829999923706055,64400
2024-07-16,12.470000267028809,14.369999885559082,12.359999656677246,14.149999618530273,114300
2024-07-17,12.609999656677246,12.680000305175781,11.949999809265137,12.319999694824219,68400
2024-07-18,12.40999984741211,12.84000015258789,12.350000381469727,12.520000457763672,51000
2024-07-19,12.390000343322754,12.390000343322754,12.119999885559082,12.369999885559082,19000
2024-07-22,11.829999923706055,12.75,11.829999923706055,12.600000381469727,79700
2024-07-23,11.039999961853027,11.869999885559082,10.859999656677246,11.720000267028809,84900
2024-07-24,10.90999984741211,11.279999732971191,10.90999984741211,11.180000305175781,40300
2024-07-25,10.899999618530273,11.1899995803833,10.40999984741211,10.90999984741211,70100
2024-07-26,11.0,11.300000190734863,10.710000038146973,10.720000267028809,22200
2024-07-29,10.960000038146973,11.279999732971191,10.899999618530273,11.149999618530273,63200
2024-07-30,11.170000076293945,11.170000076293945,10.850000381469727,11.079999923706055,8800
2024-07-31,11.239999771118164,11.34000015258789,11.050000190734863,11.170000076293945,15600
2024-08-01,10.5,11.34000015258789,10.5,11.149999618530273,22300
2024-08-02,10.109999656677246,10.479999542236328,10.079999923706055,10.479999542236328,19200
2024-08-05,10.199999809265137,10.199999809265137,9.880000114440918,9.979999542236328,14100
2024-08-06,9.90999984741211,10.3100004196167,9.90999984741211,10.199999809265137,18200
2024-08-07,10.260000228881836,10.529999732971191,9.90999984741211,10.079999923706055,26700
2024-08-08,9.9399995803833,10.5,9.649999618530273,10.260000228881836,65500
2024-08-09,10.59000015258789,10.59000015258789,10.119999885559082,10.130000114440918,52200
2024-08-12,10.579999923706055,10.59000015258789,10.399999618530273,10.569999694824219,9900
2024-08-13,10.489999771118164,10.600000381469727,10.399999618530273,10.59000015258789,17500
2024-08-14,10.4399995803833,10.600000381469727,10.350000381469727,10.59000015258789,36600
2024-08-15,11.550000190734863,11.550000190734863,10.229999542236328,10.329999923706055,258800
2024-08-16,12.5,12.5,11.40999984741211,11.600000381469727,71900
2024-08-19,13.510000228881836,13.510000228881836,12.699999809265137,12.699999809265137,72600
2024-08-20,14.5,14.600000381469727,13.6899995803833,13.899999618530273,58500
2024-08-21,15.5,15.819999694824219,14.260000228881836,14.680000305175781,109600
2024-08-22,14.300000190734863,15.5,14.0600004196167,15.5,68700
2024-08-23,15.0,15.199999809265137,14.0600004196167,14.470000267028809,41300
2024-08-26,15.199999809265137,15.25,14.0600004196167,14.979999542236328,155000
2024-08-27,15.630000114440918,15.75,15.220000267028809,15.25,28900
2024-08-28,15.789999961853027,15.800000190734863,15.600000381469727,15.640000343322754,38600
2024-08-29,15.789999961853027,15.800000190734863,15.239999771118164,15.800000190734863,8100
2024-08-30,16.0,16.0,15.399999618530273,15.789999961853027,35500
2024-09-02,15.9399995803833,16.399999618530273,15.1899995803833,15.869999885559082,23900
2024-09-03,16.0,16.489999771118164,15.5,16.040000915527344,40800
2024-09-04,16.1200008392334,16.350000381469727,15.3100004196167,15.619999885559082,40800
2024-09-05,15.850000381469727,16.1200008392334,15.640000343322754,16.1200008392334,20800
2024-09-06,15.300000190734863,15.859999656677246,15.109999656677246,15.859999656677246,21200
2024-09-09,15.600000381469727,15.829999923706055,15.0,15.3100004196167,22300
2024-09-10,15.579999923706055,15.579999923706055,15.100000381469727,15.390000343322754,29500
2024-09-11,15.829999923706055,15.829999923706055,15.40999984741211,15.59000015258789,22700
2024-09-12,15.649999618530273,16.200000762939453,15.649999618530273,15.829999923706055,43500
2024-09-13,16.1299991607666,16.200000762939453,15.65999984741211,15.65999984741211,11500
2024-09-16,16.170000076293945,16.18000030517578,16.0,16.1200008392334,12000
2024-09-17,15.739999771118164,16.200000762939453,15.670000076293945,16.200000762939453,19200
2024-09-18,15.300000190734863,15.640000343322754,14.569999694824219,15.640000343322754,32300
2024-09-19,15.0,15.489999771118164,14.510000228881836,15.289999961853027,20600
2024-09-20,15.4399995803833,15.4399995803833,14.550000190734863,14.829999923706055,18600
2024-09-23,14.979999542236328,15.420000076293945,14.640000343322754,15.420000076293945,14300
2024-09-24,15.300000190734863,15.470000267028809,14.510000228881836,15.460000038146973,30300
2024-09-25,14.960000038146973,15.300000190734863,14.630000114440918,15.300000190734863,21700
2024-09-26,15.260000228881836,15.260000228881836,14.699999809265137,14.970000267028809,29900
2024-09-27,15.0,15.479999542236328,15.0,15.470000267028809,27000
2024-09-30,15.399999618530273,15.399999618530273,14.850000381469727,15.0,26800
2024-10-01,15.0,15.300000190734863,14.8100004196167,15.100000381469727,16300
2024-10-02,14.960000038146973,15.390000343322754,14.899999618530273,14.930000305175781,29300
2024-10-03,14.8100004196167,15.220000267028809,14.619999885559082,14.970000267028809,23500
2024-10-04,15.210000038146973,15.210000038146973,14.84000015258789,15.020000457763672,20900
2024-10-07,15.119999885559082,15.300000190734863,15.0,15.109999656677246,17500
2024-10-08,15.229999542236328,15.229999542236328,15.050000190734863,15.229999542236328,66500
2024-10-09,14.699999809265137,15.25,14.609999656677246,14.800000190734863,27000
2024-10-10,14.800000190734863,15.0600004196167,14.520000457763672,14.90999984741211,14500
2024-10-11,14.949999809265137,14.949999809265137,14.609999656677246,14.699999809265137,12100
2024-10-14,14.699999809265137,15.149999618530273,14.460000038146973,15.0,19300
2024-10-15,13.90999984741211,14.5,13.90999984741211,14.449999809265137,28300
2024-10-16,13.75,14.3100004196167,13.75,13.90999984741211,15300
2024-10-17,13.380000114440918,14.0,13.380000114440918,13.84000015258789,11500
2024-10-18,12.199999809265137,13.600000381469727,12.109999656677246,13.449999809265137,42700
2024-10-21,12.220000267028809,12.470000267028809,12.069999694824219,12.199999809265137,12300
2024-10-22,12.3100004196167,12.420000076293945,11.819999694824219,12.220000267028809,30100
2024-10-23,13.369999885559082,13.369999885559082,12.399999618530273,12.529999732971191,34300
2024-10-24,14.300000190734863,14.300000190734863,13.479999542236328,14.0,38500
2024-10-25,14.640000343322754,14.640000343322754,14.100000381469727,14.359999656677246,19700
2024-10-28,14.800000190734863,14.899999618530273,14.600000381469727,14.640000343322754,10300
2024-10-29,14.84000015258789,15.09000015258789,14.369999885559082,14.899999618530273,38100
2024-10-30,14.970000267028809,15.180000305175781,14.699999809265137,15.039999961853027,50900
2024-10-31,15.260000228881836,15.5,14.890000343322754,15.220000267028809,40200
2024-11-01,14.170000076293945,15.430000305175781,14.170000076293945,15.430000305175781,18600
2024-11-04,14.449999809265137,14.569999694824219,14.0600004196167,14.5,5000
2024-11-05,14.510000228881836,14.640000343322754,14.260000228881836,14.619999885559082,3400
2024-11-06,14.710000038146973,14.710000038146973,14.5,14.5,3600
2024-11-07,14.760000228881836,14.850000381469727,14.739999771118164,14.850000381469727,2300
2024-11-08,14.789999961853027,14.789999961853027,14.0,14.510000228881836,9400
2024-11-11,14.899999618530273,14.90999984741211,14.319999694824219,14.789999961853027,23200
2024-11-12,14.680000305175781,14.899999618530273,14.40999984741211,14.899999618530273,65900
2024-11-13,14.850000381469727,14.850000381469727,14.260000228881836,14.680000305175781,8000
2024-11-14,14.199999809265137,15.100000381469727,14.109999656677246,14.850000381469727,15600
2024-11-18,13.949999809265137,14.329999923706055,13.510000228881836,14.170000076293945,17900
2024-11-19,13.479999542236328,13.970000267028809,13.380000114440918,13.970000267028809,18800
2024-11-21,13.289999961853027,13.6899995803833,12.779999732971191,13.680000305175781,23000
2024-11-22,13.020000457763672,13.390000343322754,13.020000457763672,13.350000381469727,5100
2024-11-25,12.899999618530273,13.199999809265137,12.800000190734863,13.020000457763672,6100
2024-11-26,12.699999809265137,12.880000114440918,12.520000457763672,12.8100004196167,22000
2024-11-27,12.350000381469727,12.899999618530273,12.350000381469727,12.600000381469727,5500
2024-11-28,12.0600004196167,12.5,11.880000114440918,12.430000305175781,10200
2024-11-29,12.0,12.350000381469727,11.850000381469727,11.9399995803833,13500
2024-12-02,11.850000381469727,12.100000381469727,11.850000381469727,12.010000228881836,2600
2024-12-03,10.680000305175781,12.0,10.680000305175781,11.850000381469727,45100
2024-12-04,10.710000038146973,11.149999618530273,10.680000305175781,10.680000305175781,10100
2024-12-05,10.979999542236328,11.180000305175781,10.6899995803833,10.6899995803833,23800
2024-12-06,10.949999809265137,11.0,10.670000076293945,10.979999542236328,16100
2024-12-09,10.970000267028809,11.109999656677246,10.699999809265137,11.109999656677246,2300
2024-12-10,10.9399995803833,11.1899995803833,10.539999961853027,11.1899995803833,8100
2024-12-11,10.770000457763672,11.199999809265137,10.770000457763672,10.899999618530273,6100
2024-12-12,10.40999984741211,10.729999542236328,9.869999885559082,10.5,9100
2024-12-13,10.260000228881836,10.5,9.8100004196167,10.5,10200
2024-12-16,10.149999618530273,10.380000114440918,10.149999618530273,10.380000114440918,2700
2024-12-17,10.100000381469727,10.140000343322754,9.779999732971191,10.09000015258789,2600
2024-12-18,9.949999809265137,10.0,9.75,9.899999618530273,18000
2024-12-19,10.140000343322754,10.149999618530273,10.130000114440918,10.140000343322754,50400
2024-12-20,10.130000114440918,10.130000114440918,9.989999771118164,9.989999771118164,400
2024-12-23,10.130000114440918,10.130000114440918,10.109999656677246,10.130000114440918,300
2024-12-26,8.800000190734863,10.399999618530273,8.800000190734863,10.130000114440918,45400
2024-12-27,8.800000190734863,9.100000381469727,8.050000190734863,8.8100004196167,63100
2024-12-30,8.550000190734863,9.649999618530273,7.400000095367432,8.800000190734863,109000
2025-01-02,8.0,9.5,8.0,8.789999961853027,53000
2025-01-03,7.269999980926514,8.149999618530273,7.269999980926514,8.140000343322754,67200
2025-01-06,7.659999847412109,7.679999828338623,7.25,7.260000228881836,24200
2025-01-07,7.900000095367432,8.0,7.400000095367432,7.659999847412109,12800
2025-01-08,8.0,8.149999618530273,7.820000171661377,7.900000095367432,13800
2025-01-09,8.960000038146973,9.0,8.0,8.199999809265137,70800
2025-01-10,9.220000267028809,9.25,8.5,8.960000038146973,59000
2025-01-13,9.6899995803833,9.779999732971191,9.229999542236328,9.319999694824219,18800
2025-01-14,10.140000343322754,10.149999618530273,9.149999618530273,9.899999618530273,14000
2025-01-15,10.600000381469727,10.600000381469727,10.0600004196167,10.0600004196167,13500
2025-01-16,10.680000305175781,10.680000305175781,10.149999618530273,10.600000381469727,9800
2025-01-17,10.800000190734863,10.899999618530273,10.119999885559082,10.680000305175781,5000
2025-01-20,11.210000038146973,11.210000038146973,10.40999984741211,10.800000190734863,28300
2025-01-21,11.399999618530273,11.399999618530273,10.75,11.210000038146973,5000
2025-01-22,11.539999961853027,11.539999961853027,10.800000190734863,11.399999618530273,9800
2025-01-23,11.600000381469727,11.699999809265137,11.399999618530273,11.539999961853027,5500
2025-01-24,12.09000015258789,12.180000305175781,11.020000457763672,11.75,29800
2025-01-27,11.170000076293945,12.039999961853027,10.859999656677246,12.039999961853027,22500
2025-01-28,10.699999809265137,11.289999961853027,10.460000038146973,11.130000114440918,25700
2025-01-29,11.350000381469727,11.550000190734863,10.859999656677246,10.960000038146973,15700
2025-01-30,11.399999618530273,11.739999771118164,10.989999771118164,11.369999885559082,8800
2025-01-31,11.789999961853027,11.789999961853027,11.100000381469727,11.329999923706055,6900
2025-02-03,11.350000381469727,11.75,11.239999771118164,11.6899995803833,3400
2025-02-04,10.449999809265137,11.4399995803833,10.199999809265137,11.050000190734863,69400
2025-02-05,10.3100004196167,10.460000038146973,10.039999961853027,10.449999809265137,6400
2025-02-06,10.229999542236328,10.3100004196167,9.800000190734863,10.3100004196167,4400
2025-02-07,10.1899995803833,10.3100004196167,9.970000267028809,10.3100004196167,1200
2025-02-10,10.039999961853027,10.4399995803833,10.039999961853027,10.1899995803833,5000
2025-02-11,10.050000190734863,10.270000457763672,10.039999961853027,10.039999961853027,2100
2025-02-12,10.40999984741211,10.460000038146973,10.0600004196167,10.0600004196167,4600
2025-02-13,10.600000381469727,10.699999809265137,10.09000015258789,10.329999923706055,76200
2025-02-14,10.300000190734863,10.75,10.020000457763672,10.520000457763672,38400
2025-02-17,10.5,10.5,10.140000343322754,10.170000076293945,14400
2025-02-18,10.899999618530273,11.0,10.399999618530273,10.5,17000
2025-02-19,10.479999542236328,10.890000343322754,10.479999542236328,10.890000343322754,10500
2025-02-20,10.800000190734863,10.800000190734863,10.3100004196167,10.350000381469727,37400
2025-02-21,11.359999656677246,11.359999656677246,10.59000015258789,10.670000076293945,22300
2025-02-24,11.510000228881836,11.539999961853027,10.960000038146973,11.359999656677246,16300
2025-02-25,11.630000114440918,11.6899995803833,11.399999618530273,11.510000228881836,10900
2025-02-26,11.800000190734863,11.880000114440918,11.390000343322754,11.510000228881836,15500
2025-02-27,12.130000114440918,12.140000343322754,11.550000190734863,11.880000114440918,53500
2025-02-28,11.600000381469727,12.140000343322754,10.90999984741211,12.130000114440918,129800
2025-03-05,12.300000190734863,12.350000381469727,11.600000381469727,11.600000381469727,25900
2025-03-06,12.260000228881836,12.84000015258789,12.020000457763672,12.350000381469727,20900
2025-03-07,12.59000015258789,12.600000381469727,11.829999923706055,12.260000228881836,31300
2025-03-10,12.550000190734863,12.59000015258789,11.880000114440918,12.539999961853027,18600
2025-03-11,12.479999542236328,12.640000343322754,11.880000114440918,12.479999542236328,13700
2025-03-12,12.619999885559082,12.84000015258789,12.34000015258789,12.479999542236328,11100
2025-03-13,12.699999809265137,12.710000038146973,12.25,12.619999885559082,16000
2025-03-14,12.520000457763672,12.6899995803833,12.510000228881836,12.6899995803833,11500
2025-03-17,12.449999809265137,12.9399995803833,12.449999809265137,12.850000381469727,6800
2025-03-18,12.5600004196167,12.680000305175781,12.449999809265137,12.449999809265137,5600
2025-03-19,12.739999771118164,12.760000228881836,12.449999809265137,12.5600004196167,8900
2025-03-20,12.449999809265137,12.800000190734863,12.449999809265137,12.699999809265137,10400
2025-03-21,12.649999618530273,12.680000305175781,12.510000228881836,12.649999618530273,5800
2025-03-24,12.789999961853027,12.899999618530273,12.550000190734863,12.649999618530273,5600
2025-03-25,11.25,12.920000076293945,11.25,12.729999542236328,10108700
2025-03-26,10.239999771118164,11.260000228881836,10.239999771118164,11.010000228881836,80800
2025-03-27,8.75,10.65999984741211,8.75,10.270000457763672,327100
2025-03-28,7.619999885559082,8.979999542236328,7.460000038146973,8.770000457763672,303700
2025-03-31,7.760000228881836,7.949999809265137,7.510000228881836,7.579999923706055,117800
2025-04-01,6.849999904632568,7.900000095367432,6.699999809265137,7.840000152587891,225600
2025-04-02,6.849999904632568,6.989999771118164,6.550000190734863,6.900000095367432,209700
2025-04-03,7.5,7.849999904632568,6.840000152587891,6.860000133514404,273600
2025-04-04,7.5,7.590000152587891,7.159999847412109,7.360000133514404,31200
2025-04-07,6.150000095367432,7.570000171661377,6.150000095367432,7.570000171661377,393100
2025-04-08,5.829999923706055,6.460000038146973,5.610000133514404,6.269999980926514,172400
2025-04-09,5.559999942779541,6.0,5.550000190734863,5.840000152587891,239800
2025-04-10,5.409999847412109,6.260000228881836,5.409999847412109,5.579999923706055,334100
2025-04-11,5.159999847412109,5.599999904632568,5.119999885559082,5.489999771118164,611400
1 Price Close High Low Open Volume
2 Ticker AALR3.SA AALR3.SA AALR3.SA AALR3.SA AALR3.SA
3 Date
4 2024-04-11 10.069999694824219 10.109999656677246 9.770000457763672 9.949999809265137 126300
5 2024-04-12 9.779999732971191 10.180000305175781 9.229999542236328 10.069999694824219 245000
6 2024-04-15 8.770000457763672 9.8100004196167 8.770000457763672 9.779999732971191 489300
7 2024-04-16 8.90999984741211 9.050000190734863 8.289999961853027 8.90999984741211 412000
8 2024-04-17 10.0 10.170000076293945 8.640000343322754 9.029999732971191 220800
9 2024-04-18 9.989999771118164 10.9399995803833 9.640000343322754 10.020000457763672 184800
10 2024-04-19 10.029999732971191 10.600000381469727 9.609999656677246 9.970000267028809 130200
11 2024-04-22 10.020000457763672 10.670000076293945 9.680000305175781 10.010000228881836 374800
12 2024-04-23 10.3100004196167 10.460000038146973 9.899999618530273 10.229999542236328 259500
13 2024-04-24 10.0600004196167 10.4399995803833 9.850000381469727 10.4399995803833 59500
14 2024-04-25 10.09000015258789 10.109999656677246 9.869999885559082 10.010000228881836 43400
15 2024-04-26 10.229999542236328 10.350000381469727 9.989999771118164 10.350000381469727 47600
16 2024-04-29 10.260000228881836 10.34000015258789 10.100000381469727 10.130000114440918 25100
17 2024-04-30 10.199999809265137 10.329999923706055 10.010000228881836 10.289999961853027 34400
18 2024-05-02 10.260000228881836 10.319999694824219 9.729999542236328 10.260000228881836 142700
19 2024-05-03 10.279999732971191 10.449999809265137 9.739999771118164 10.399999618530273 409200
20 2024-05-06 10.640000343322754 10.6899995803833 10.15999984741211 10.430000305175781 122500
21 2024-05-07 11.029999732971191 11.109999656677246 10.75 10.949999809265137 80300
22 2024-05-08 10.699999809265137 11.34000015258789 9.5 11.109999656677246 385200
23 2024-05-09 10.539999961853027 10.600000381469727 9.899999618530273 10.430000305175781 142600
24 2024-05-10 10.380000114440918 10.6899995803833 10.039999961853027 10.260000228881836 68500
25 2024-05-13 10.699999809265137 10.819999694824219 10.180000305175781 10.369999885559082 45700
26 2024-05-14 11.1899995803833 11.25 10.739999771118164 10.739999771118164 64500
27 2024-05-15 11.100000381469727 11.3100004196167 11.010000228881836 11.100000381469727 43100
28 2024-05-16 10.479999542236328 11.220000267028809 10.449999809265137 11.180000305175781 49900
29 2024-05-17 10.380000114440918 10.479999542236328 9.9399995803833 10.479999542236328 47600
30 2024-05-20 10.399999618530273 10.520000457763672 10.199999809265137 10.380000114440918 33500
31 2024-05-21 10.380000114440918 10.449999809265137 10.130000114440918 10.4399995803833 33100
32 2024-05-22 10.300000190734863 10.380000114440918 9.979999542236328 10.170000076293945 15600
33 2024-05-23 10.25 10.3100004196167 10.09000015258789 10.3100004196167 16000
34 2024-05-24 10.199999809265137 10.489999771118164 10.149999618530273 10.300000190734863 28100
35 2024-05-27 9.9399995803833 10.479999542236328 9.850000381469727 10.199999809265137 54100
36 2024-05-28 9.859999656677246 10.210000038146973 9.859999656677246 10.210000038146973 14600
37 2024-05-29 10.0 10.069999694824219 9.819999694824219 9.869999885559082 68300
38 2024-05-31 9.960000038146973 10.010000228881836 9.520000457763672 10.010000228881836 27400
39 2024-06-03 9.449999809265137 9.930000305175781 9.449999809265137 9.800000190734863 22800
40 2024-06-04 9.949999809265137 10.109999656677246 9.539999961853027 9.579999923706055 27600
41 2024-06-05 10.100000381469727 10.220000267028809 9.899999618530273 9.960000038146973 13500
42 2024-06-06 10.399999618530273 10.399999618530273 9.949999809265137 10.170000076293945 19400
43 2024-06-07 10.5600004196167 10.5600004196167 10.210000038146973 10.529999732971191 28400
44 2024-06-10 10.220000267028809 10.569999694824219 10.069999694824219 10.569999694824219 21300
45 2024-06-11 10.1899995803833 10.369999885559082 10.029999732971191 10.369999885559082 8200
46 2024-06-12 9.930000305175781 10.300000190734863 9.869999885559082 10.300000190734863 26900
47 2024-06-13 9.800000190734863 9.90999984741211 9.529999732971191 9.899999618530273 20100
48 2024-06-14 9.699999809265137 9.979999542236328 9.460000038146973 9.850000381469727 54500
49 2024-06-17 10.050000190734863 10.079999923706055 9.630000114440918 9.699999809265137 72800
50 2024-06-18 9.960000038146973 10.09000015258789 9.75 9.859999656677246 11900
51 2024-06-19 9.949999809265137 10.199999809265137 9.869999885559082 9.960000038146973 114100
52 2024-06-20 10.140000343322754 10.149999618530273 9.899999618530273 10.149999618530273 77000
53 2024-06-21 10.0 10.15999984741211 9.869999885559082 10.149999618530273 7100
54 2024-06-24 10.100000381469727 10.100000381469727 9.859999656677246 9.859999656677246 29400
55 2024-06-25 10.0600004196167 10.100000381469727 9.930000305175781 10.100000381469727 3600
56 2024-06-26 10.40999984741211 10.40999984741211 9.779999732971191 10.0 103200
57 2024-06-27 10.479999542236328 10.479999542236328 10.319999694824219 10.390000343322754 15400
58 2024-06-28 10.390000343322754 10.479999542236328 9.970000267028809 10.479999542236328 69700
59 2024-07-01 10.699999809265137 10.8100004196167 10.300000190734863 10.420000076293945 26500
60 2024-07-02 10.770000457763672 10.789999961853027 10.119999885559082 10.699999809265137 73700
61 2024-07-03 10.800000190734863 10.800000190734863 10.569999694824219 10.760000228881836 25800
62 2024-07-04 11.5 11.5 10.739999771118164 10.800000190734863 39100
63 2024-07-05 12.649999618530273 12.649999618530273 11.5 11.5 153800
64 2024-07-08 13.390000343322754 13.520000457763672 12.720000267028809 12.720000267028809 130800
65 2024-07-09 14.630000114440918 14.630000114440918 13.5 13.5 91000
66 2024-07-10 16.329999923706055 16.5 15.0 15.010000228881836 134800
67 2024-07-11 17.06999969482422 17.110000610351562 16.219999313354492 16.350000381469727 82600
68 2024-07-12 13.850000381469727 17.31999969482422 13.850000381469727 17.079999923706055 196700
69 2024-07-15 14.039999961853027 14.550000190734863 13.760000228881836 13.829999923706055 64400
70 2024-07-16 12.470000267028809 14.369999885559082 12.359999656677246 14.149999618530273 114300
71 2024-07-17 12.609999656677246 12.680000305175781 11.949999809265137 12.319999694824219 68400
72 2024-07-18 12.40999984741211 12.84000015258789 12.350000381469727 12.520000457763672 51000
73 2024-07-19 12.390000343322754 12.390000343322754 12.119999885559082 12.369999885559082 19000
74 2024-07-22 11.829999923706055 12.75 11.829999923706055 12.600000381469727 79700
75 2024-07-23 11.039999961853027 11.869999885559082 10.859999656677246 11.720000267028809 84900
76 2024-07-24 10.90999984741211 11.279999732971191 10.90999984741211 11.180000305175781 40300
77 2024-07-25 10.899999618530273 11.1899995803833 10.40999984741211 10.90999984741211 70100
78 2024-07-26 11.0 11.300000190734863 10.710000038146973 10.720000267028809 22200
79 2024-07-29 10.960000038146973 11.279999732971191 10.899999618530273 11.149999618530273 63200
80 2024-07-30 11.170000076293945 11.170000076293945 10.850000381469727 11.079999923706055 8800
81 2024-07-31 11.239999771118164 11.34000015258789 11.050000190734863 11.170000076293945 15600
82 2024-08-01 10.5 11.34000015258789 10.5 11.149999618530273 22300
83 2024-08-02 10.109999656677246 10.479999542236328 10.079999923706055 10.479999542236328 19200
84 2024-08-05 10.199999809265137 10.199999809265137 9.880000114440918 9.979999542236328 14100
85 2024-08-06 9.90999984741211 10.3100004196167 9.90999984741211 10.199999809265137 18200
86 2024-08-07 10.260000228881836 10.529999732971191 9.90999984741211 10.079999923706055 26700
87 2024-08-08 9.9399995803833 10.5 9.649999618530273 10.260000228881836 65500
88 2024-08-09 10.59000015258789 10.59000015258789 10.119999885559082 10.130000114440918 52200
89 2024-08-12 10.579999923706055 10.59000015258789 10.399999618530273 10.569999694824219 9900
90 2024-08-13 10.489999771118164 10.600000381469727 10.399999618530273 10.59000015258789 17500
91 2024-08-14 10.4399995803833 10.600000381469727 10.350000381469727 10.59000015258789 36600
92 2024-08-15 11.550000190734863 11.550000190734863 10.229999542236328 10.329999923706055 258800
93 2024-08-16 12.5 12.5 11.40999984741211 11.600000381469727 71900
94 2024-08-19 13.510000228881836 13.510000228881836 12.699999809265137 12.699999809265137 72600
95 2024-08-20 14.5 14.600000381469727 13.6899995803833 13.899999618530273 58500
96 2024-08-21 15.5 15.819999694824219 14.260000228881836 14.680000305175781 109600
97 2024-08-22 14.300000190734863 15.5 14.0600004196167 15.5 68700
98 2024-08-23 15.0 15.199999809265137 14.0600004196167 14.470000267028809 41300
99 2024-08-26 15.199999809265137 15.25 14.0600004196167 14.979999542236328 155000
100 2024-08-27 15.630000114440918 15.75 15.220000267028809 15.25 28900
101 2024-08-28 15.789999961853027 15.800000190734863 15.600000381469727 15.640000343322754 38600
102 2024-08-29 15.789999961853027 15.800000190734863 15.239999771118164 15.800000190734863 8100
103 2024-08-30 16.0 16.0 15.399999618530273 15.789999961853027 35500
104 2024-09-02 15.9399995803833 16.399999618530273 15.1899995803833 15.869999885559082 23900
105 2024-09-03 16.0 16.489999771118164 15.5 16.040000915527344 40800
106 2024-09-04 16.1200008392334 16.350000381469727 15.3100004196167 15.619999885559082 40800
107 2024-09-05 15.850000381469727 16.1200008392334 15.640000343322754 16.1200008392334 20800
108 2024-09-06 15.300000190734863 15.859999656677246 15.109999656677246 15.859999656677246 21200
109 2024-09-09 15.600000381469727 15.829999923706055 15.0 15.3100004196167 22300
110 2024-09-10 15.579999923706055 15.579999923706055 15.100000381469727 15.390000343322754 29500
111 2024-09-11 15.829999923706055 15.829999923706055 15.40999984741211 15.59000015258789 22700
112 2024-09-12 15.649999618530273 16.200000762939453 15.649999618530273 15.829999923706055 43500
113 2024-09-13 16.1299991607666 16.200000762939453 15.65999984741211 15.65999984741211 11500
114 2024-09-16 16.170000076293945 16.18000030517578 16.0 16.1200008392334 12000
115 2024-09-17 15.739999771118164 16.200000762939453 15.670000076293945 16.200000762939453 19200
116 2024-09-18 15.300000190734863 15.640000343322754 14.569999694824219 15.640000343322754 32300
117 2024-09-19 15.0 15.489999771118164 14.510000228881836 15.289999961853027 20600
118 2024-09-20 15.4399995803833 15.4399995803833 14.550000190734863 14.829999923706055 18600
119 2024-09-23 14.979999542236328 15.420000076293945 14.640000343322754 15.420000076293945 14300
120 2024-09-24 15.300000190734863 15.470000267028809 14.510000228881836 15.460000038146973 30300
121 2024-09-25 14.960000038146973 15.300000190734863 14.630000114440918 15.300000190734863 21700
122 2024-09-26 15.260000228881836 15.260000228881836 14.699999809265137 14.970000267028809 29900
123 2024-09-27 15.0 15.479999542236328 15.0 15.470000267028809 27000
124 2024-09-30 15.399999618530273 15.399999618530273 14.850000381469727 15.0 26800
125 2024-10-01 15.0 15.300000190734863 14.8100004196167 15.100000381469727 16300
126 2024-10-02 14.960000038146973 15.390000343322754 14.899999618530273 14.930000305175781 29300
127 2024-10-03 14.8100004196167 15.220000267028809 14.619999885559082 14.970000267028809 23500
128 2024-10-04 15.210000038146973 15.210000038146973 14.84000015258789 15.020000457763672 20900
129 2024-10-07 15.119999885559082 15.300000190734863 15.0 15.109999656677246 17500
130 2024-10-08 15.229999542236328 15.229999542236328 15.050000190734863 15.229999542236328 66500
131 2024-10-09 14.699999809265137 15.25 14.609999656677246 14.800000190734863 27000
132 2024-10-10 14.800000190734863 15.0600004196167 14.520000457763672 14.90999984741211 14500
133 2024-10-11 14.949999809265137 14.949999809265137 14.609999656677246 14.699999809265137 12100
134 2024-10-14 14.699999809265137 15.149999618530273 14.460000038146973 15.0 19300
135 2024-10-15 13.90999984741211 14.5 13.90999984741211 14.449999809265137 28300
136 2024-10-16 13.75 14.3100004196167 13.75 13.90999984741211 15300
137 2024-10-17 13.380000114440918 14.0 13.380000114440918 13.84000015258789 11500
138 2024-10-18 12.199999809265137 13.600000381469727 12.109999656677246 13.449999809265137 42700
139 2024-10-21 12.220000267028809 12.470000267028809 12.069999694824219 12.199999809265137 12300
140 2024-10-22 12.3100004196167 12.420000076293945 11.819999694824219 12.220000267028809 30100
141 2024-10-23 13.369999885559082 13.369999885559082 12.399999618530273 12.529999732971191 34300
142 2024-10-24 14.300000190734863 14.300000190734863 13.479999542236328 14.0 38500
143 2024-10-25 14.640000343322754 14.640000343322754 14.100000381469727 14.359999656677246 19700
144 2024-10-28 14.800000190734863 14.899999618530273 14.600000381469727 14.640000343322754 10300
145 2024-10-29 14.84000015258789 15.09000015258789 14.369999885559082 14.899999618530273 38100
146 2024-10-30 14.970000267028809 15.180000305175781 14.699999809265137 15.039999961853027 50900
147 2024-10-31 15.260000228881836 15.5 14.890000343322754 15.220000267028809 40200
148 2024-11-01 14.170000076293945 15.430000305175781 14.170000076293945 15.430000305175781 18600
149 2024-11-04 14.449999809265137 14.569999694824219 14.0600004196167 14.5 5000
150 2024-11-05 14.510000228881836 14.640000343322754 14.260000228881836 14.619999885559082 3400
151 2024-11-06 14.710000038146973 14.710000038146973 14.5 14.5 3600
152 2024-11-07 14.760000228881836 14.850000381469727 14.739999771118164 14.850000381469727 2300
153 2024-11-08 14.789999961853027 14.789999961853027 14.0 14.510000228881836 9400
154 2024-11-11 14.899999618530273 14.90999984741211 14.319999694824219 14.789999961853027 23200
155 2024-11-12 14.680000305175781 14.899999618530273 14.40999984741211 14.899999618530273 65900
156 2024-11-13 14.850000381469727 14.850000381469727 14.260000228881836 14.680000305175781 8000
157 2024-11-14 14.199999809265137 15.100000381469727 14.109999656677246 14.850000381469727 15600
158 2024-11-18 13.949999809265137 14.329999923706055 13.510000228881836 14.170000076293945 17900
159 2024-11-19 13.479999542236328 13.970000267028809 13.380000114440918 13.970000267028809 18800
160 2024-11-21 13.289999961853027 13.6899995803833 12.779999732971191 13.680000305175781 23000
161 2024-11-22 13.020000457763672 13.390000343322754 13.020000457763672 13.350000381469727 5100
162 2024-11-25 12.899999618530273 13.199999809265137 12.800000190734863 13.020000457763672 6100
163 2024-11-26 12.699999809265137 12.880000114440918 12.520000457763672 12.8100004196167 22000
164 2024-11-27 12.350000381469727 12.899999618530273 12.350000381469727 12.600000381469727 5500
165 2024-11-28 12.0600004196167 12.5 11.880000114440918 12.430000305175781 10200
166 2024-11-29 12.0 12.350000381469727 11.850000381469727 11.9399995803833 13500
167 2024-12-02 11.850000381469727 12.100000381469727 11.850000381469727 12.010000228881836 2600
168 2024-12-03 10.680000305175781 12.0 10.680000305175781 11.850000381469727 45100
169 2024-12-04 10.710000038146973 11.149999618530273 10.680000305175781 10.680000305175781 10100
170 2024-12-05 10.979999542236328 11.180000305175781 10.6899995803833 10.6899995803833 23800
171 2024-12-06 10.949999809265137 11.0 10.670000076293945 10.979999542236328 16100
172 2024-12-09 10.970000267028809 11.109999656677246 10.699999809265137 11.109999656677246 2300
173 2024-12-10 10.9399995803833 11.1899995803833 10.539999961853027 11.1899995803833 8100
174 2024-12-11 10.770000457763672 11.199999809265137 10.770000457763672 10.899999618530273 6100
175 2024-12-12 10.40999984741211 10.729999542236328 9.869999885559082 10.5 9100
176 2024-12-13 10.260000228881836 10.5 9.8100004196167 10.5 10200
177 2024-12-16 10.149999618530273 10.380000114440918 10.149999618530273 10.380000114440918 2700
178 2024-12-17 10.100000381469727 10.140000343322754 9.779999732971191 10.09000015258789 2600
179 2024-12-18 9.949999809265137 10.0 9.75 9.899999618530273 18000
180 2024-12-19 10.140000343322754 10.149999618530273 10.130000114440918 10.140000343322754 50400
181 2024-12-20 10.130000114440918 10.130000114440918 9.989999771118164 9.989999771118164 400
182 2024-12-23 10.130000114440918 10.130000114440918 10.109999656677246 10.130000114440918 300
183 2024-12-26 8.800000190734863 10.399999618530273 8.800000190734863 10.130000114440918 45400
184 2024-12-27 8.800000190734863 9.100000381469727 8.050000190734863 8.8100004196167 63100
185 2024-12-30 8.550000190734863 9.649999618530273 7.400000095367432 8.800000190734863 109000
186 2025-01-02 8.0 9.5 8.0 8.789999961853027 53000
187 2025-01-03 7.269999980926514 8.149999618530273 7.269999980926514 8.140000343322754 67200
188 2025-01-06 7.659999847412109 7.679999828338623 7.25 7.260000228881836 24200
189 2025-01-07 7.900000095367432 8.0 7.400000095367432 7.659999847412109 12800
190 2025-01-08 8.0 8.149999618530273 7.820000171661377 7.900000095367432 13800
191 2025-01-09 8.960000038146973 9.0 8.0 8.199999809265137 70800
192 2025-01-10 9.220000267028809 9.25 8.5 8.960000038146973 59000
193 2025-01-13 9.6899995803833 9.779999732971191 9.229999542236328 9.319999694824219 18800
194 2025-01-14 10.140000343322754 10.149999618530273 9.149999618530273 9.899999618530273 14000
195 2025-01-15 10.600000381469727 10.600000381469727 10.0600004196167 10.0600004196167 13500
196 2025-01-16 10.680000305175781 10.680000305175781 10.149999618530273 10.600000381469727 9800
197 2025-01-17 10.800000190734863 10.899999618530273 10.119999885559082 10.680000305175781 5000
198 2025-01-20 11.210000038146973 11.210000038146973 10.40999984741211 10.800000190734863 28300
199 2025-01-21 11.399999618530273 11.399999618530273 10.75 11.210000038146973 5000
200 2025-01-22 11.539999961853027 11.539999961853027 10.800000190734863 11.399999618530273 9800
201 2025-01-23 11.600000381469727 11.699999809265137 11.399999618530273 11.539999961853027 5500
202 2025-01-24 12.09000015258789 12.180000305175781 11.020000457763672 11.75 29800
203 2025-01-27 11.170000076293945 12.039999961853027 10.859999656677246 12.039999961853027 22500
204 2025-01-28 10.699999809265137 11.289999961853027 10.460000038146973 11.130000114440918 25700
205 2025-01-29 11.350000381469727 11.550000190734863 10.859999656677246 10.960000038146973 15700
206 2025-01-30 11.399999618530273 11.739999771118164 10.989999771118164 11.369999885559082 8800
207 2025-01-31 11.789999961853027 11.789999961853027 11.100000381469727 11.329999923706055 6900
208 2025-02-03 11.350000381469727 11.75 11.239999771118164 11.6899995803833 3400
209 2025-02-04 10.449999809265137 11.4399995803833 10.199999809265137 11.050000190734863 69400
210 2025-02-05 10.3100004196167 10.460000038146973 10.039999961853027 10.449999809265137 6400
211 2025-02-06 10.229999542236328 10.3100004196167 9.800000190734863 10.3100004196167 4400
212 2025-02-07 10.1899995803833 10.3100004196167 9.970000267028809 10.3100004196167 1200
213 2025-02-10 10.039999961853027 10.4399995803833 10.039999961853027 10.1899995803833 5000
214 2025-02-11 10.050000190734863 10.270000457763672 10.039999961853027 10.039999961853027 2100
215 2025-02-12 10.40999984741211 10.460000038146973 10.0600004196167 10.0600004196167 4600
216 2025-02-13 10.600000381469727 10.699999809265137 10.09000015258789 10.329999923706055 76200
217 2025-02-14 10.300000190734863 10.75 10.020000457763672 10.520000457763672 38400
218 2025-02-17 10.5 10.5 10.140000343322754 10.170000076293945 14400
219 2025-02-18 10.899999618530273 11.0 10.399999618530273 10.5 17000
220 2025-02-19 10.479999542236328 10.890000343322754 10.479999542236328 10.890000343322754 10500
221 2025-02-20 10.800000190734863 10.800000190734863 10.3100004196167 10.350000381469727 37400
222 2025-02-21 11.359999656677246 11.359999656677246 10.59000015258789 10.670000076293945 22300
223 2025-02-24 11.510000228881836 11.539999961853027 10.960000038146973 11.359999656677246 16300
224 2025-02-25 11.630000114440918 11.6899995803833 11.399999618530273 11.510000228881836 10900
225 2025-02-26 11.800000190734863 11.880000114440918 11.390000343322754 11.510000228881836 15500
226 2025-02-27 12.130000114440918 12.140000343322754 11.550000190734863 11.880000114440918 53500
227 2025-02-28 11.600000381469727 12.140000343322754 10.90999984741211 12.130000114440918 129800
228 2025-03-05 12.300000190734863 12.350000381469727 11.600000381469727 11.600000381469727 25900
229 2025-03-06 12.260000228881836 12.84000015258789 12.020000457763672 12.350000381469727 20900
230 2025-03-07 12.59000015258789 12.600000381469727 11.829999923706055 12.260000228881836 31300
231 2025-03-10 12.550000190734863 12.59000015258789 11.880000114440918 12.539999961853027 18600
232 2025-03-11 12.479999542236328 12.640000343322754 11.880000114440918 12.479999542236328 13700
233 2025-03-12 12.619999885559082 12.84000015258789 12.34000015258789 12.479999542236328 11100
234 2025-03-13 12.699999809265137 12.710000038146973 12.25 12.619999885559082 16000
235 2025-03-14 12.520000457763672 12.6899995803833 12.510000228881836 12.6899995803833 11500
236 2025-03-17 12.449999809265137 12.9399995803833 12.449999809265137 12.850000381469727 6800
237 2025-03-18 12.5600004196167 12.680000305175781 12.449999809265137 12.449999809265137 5600
238 2025-03-19 12.739999771118164 12.760000228881836 12.449999809265137 12.5600004196167 8900
239 2025-03-20 12.449999809265137 12.800000190734863 12.449999809265137 12.699999809265137 10400
240 2025-03-21 12.649999618530273 12.680000305175781 12.510000228881836 12.649999618530273 5800
241 2025-03-24 12.789999961853027 12.899999618530273 12.550000190734863 12.649999618530273 5600
242 2025-03-25 11.25 12.920000076293945 11.25 12.729999542236328 10108700
243 2025-03-26 10.239999771118164 11.260000228881836 10.239999771118164 11.010000228881836 80800
244 2025-03-27 8.75 10.65999984741211 8.75 10.270000457763672 327100
245 2025-03-28 7.619999885559082 8.979999542236328 7.460000038146973 8.770000457763672 303700
246 2025-03-31 7.760000228881836 7.949999809265137 7.510000228881836 7.579999923706055 117800
247 2025-04-01 6.849999904632568 7.900000095367432 6.699999809265137 7.840000152587891 225600
248 2025-04-02 6.849999904632568 6.989999771118164 6.550000190734863 6.900000095367432 209700
249 2025-04-03 7.5 7.849999904632568 6.840000152587891 6.860000133514404 273600
250 2025-04-04 7.5 7.590000152587891 7.159999847412109 7.360000133514404 31200
251 2025-04-07 6.150000095367432 7.570000171661377 6.150000095367432 7.570000171661377 393100
252 2025-04-08 5.829999923706055 6.460000038146973 5.610000133514404 6.269999980926514 172400
253 2025-04-09 5.559999942779541 6.0 5.550000190734863 5.840000152587891 239800
254 2025-04-10 5.409999847412109 6.260000228881836 5.409999847412109 5.579999923706055 334100
255 2025-04-11 5.159999847412109 5.599999904632568 5.119999885559082 5.489999771118164 611400