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/ALUP3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ALUP3.SA,ALUP3.SA,ALUP3.SA,ALUP3.SA,ALUP3.SA
Date,,,,,
2024-04-11,9.438226699829102,9.502433029135826,9.337332209131986,9.438226699829102,15704
2024-04-12,9.465743064880371,9.575810278409033,9.355676761073285,9.410710367837616,13832
2024-04-15,9.337331771850586,9.493260771634832,9.254782730296924,9.392365375941226,29848
2024-04-16,9.584981918334961,9.713393665133923,9.263954825641454,9.291471173666167,39936
2024-04-17,9.484087944030762,9.704220538503964,9.44739887504472,9.603326963374634,27040
2024-04-18,9.465743064880371,9.557465742820924,9.41988309049246,9.493261232844901,18720
2024-04-19,9.548293113708496,9.676703942127256,9.34650323948809,9.465742255757581,30368
2024-04-22,9.60743236541748,10.028552600892978,9.48990944009499,9.91103060955225,29800
2024-04-23,9.29404067993164,9.597639898077249,9.274454145783281,9.597639898077249,26400
2024-04-24,8.970853805541992,9.294039517411125,8.931679808163363,9.294039517411125,32800
2024-04-25,8.931679725646973,9.088375713713834,8.912093194129495,8.990441188162926,15200
2024-04-26,9.068788528442383,9.303832493598744,8.921885349733387,9.039407332311567,21200
2024-04-29,9.127549171447754,9.186310630491906,9.010027187341157,9.010027187341157,13600
2024-04-30,9.147136688232422,9.225484678086008,9.05899496615171,9.225484678086008,10700
2024-05-02,9.499702453613281,9.58784417394075,9.166723036368039,9.166723036368039,28600
2024-05-03,9.440942764282227,9.685780482851957,9.440942764282227,9.538877291321054,17800
2024-05-06,9.627018928527832,9.793508650301499,9.44094267512408,9.607432396897748,14800
2024-05-07,9.587844848632812,9.73474710352824,9.587844848632812,9.59763858135431,11700
2024-05-08,9.695572853088379,9.695572853088379,9.56825806696518,9.56825806696518,7800
2024-05-09,9.6466064453125,9.666192977046485,9.57805124928912,9.6466064453125,6600
2024-05-10,9.489910125732422,9.695573858933153,9.421355859326122,9.597639326064414,16900
2024-05-13,9.578051567077637,9.685780764125088,9.421355572079673,9.421355572079673,13900
2024-05-14,9.74454116821289,9.783715166451646,9.695573436918998,9.77392143339651,6000
2024-05-15,9.842475891113281,10.028552135267814,9.744540435885598,9.744540435885598,25200
2024-05-16,9.636812210083008,10.018758431811525,9.636812210083008,9.852269651815584,9400
2024-05-17,9.74531364440918,9.86367766349023,9.695995067957007,9.695995067957007,7800
2024-05-20,9.735448837280273,9.843948942864525,9.636812634205548,9.646675596041558,13500
2024-05-21,9.794631004333496,9.903131106513294,9.725584629606818,9.903131106513294,5000
2024-05-22,9.784768104553223,9.843949642469358,9.745313432384604,9.794632007763774,7400
2024-05-23,9.774904251098633,9.834086729989602,9.765040347837873,9.824222826728843,6500
2024-05-24,9.824222564697266,9.824222564697266,9.735449319065367,9.774903990382482,8800
2024-05-27,9.765039443969727,9.843948781404647,9.745312579947747,9.824221917382667,3300
2024-05-28,9.666403770446777,9.814358551049478,9.567766622929273,9.814358551049478,3200
2024-05-29,9.70585823059082,9.70585823059082,9.518447842511225,9.59735718254257,5100
2024-05-31,9.656539916992188,9.735449259140706,9.607221342980974,9.705858491003402,10900
2024-06-03,9.676267623901367,9.755176965242836,9.607221244722421,9.607221244722421,10000
2024-06-04,9.725584983825684,9.824222128071444,9.617084877694166,9.676267352376327,16100
2024-06-05,10.110268592834473,10.110268592834473,9.725584863830502,9.784767337782464,15800
2024-06-06,10.08067798614502,10.159587325550678,9.912995404739611,9.912995404739611,22200
2024-06-07,9.765039443969727,10.218768604557273,9.765039443969727,10.080677734382911,12300
2024-06-10,9.853813171386719,9.952450318398364,9.695994488706924,9.81435850071677,9800
2024-06-11,9.942586898803711,9.952450802119003,9.86367755362857,9.952450802119003,2800
2024-06-12,9.69599437713623,9.94258630115429,9.557902561043642,9.94258630115429,27900
2024-06-13,9.794631004333496,9.853812536186663,9.61708452742702,9.705857765880259,7000
2024-06-14,9.70585823059082,9.804494435293236,9.607221085214873,9.794631473294467,3700
2024-06-17,9.676267623901367,9.853813171582896,9.656539818229225,9.784767733077498,7400
2024-06-18,9.666403770446777,9.79463168595011,9.666403770446777,9.686130635546146,5000
2024-06-19,9.784768104553223,9.883405255311562,9.56776693728903,9.666404088047369,27400
2024-06-20,9.804494857788086,9.991905253943562,9.77490408916959,9.784767992266948,9500
2024-06-21,9.843949317932129,9.96231427120929,9.843949317932129,9.932722562553224,4900
2024-06-24,9.952449798583984,10.110268473020941,9.90313122765406,9.912995129974744,13200
2024-06-25,9.972177505493164,10.090541521326111,9.952450639857796,9.952450639857796,6900
2024-06-26,9.873540878295898,10.021495656659864,9.843949170084274,10.011631753922655,34900
2024-06-27,9.942586898803711,10.041224050609435,9.873541456943862,9.883405360259154,15100
2024-06-28,9.912995338439941,9.952450007878893,9.903131435911824,9.903131435911824,3500
2024-07-01,10.031359672546387,10.031359672546387,9.784767745375971,9.903131757536945,9600
2024-07-02,10.09054183959961,10.09054183959961,10.031360300153235,10.031360300153235,6000
2024-07-03,10.169451713562012,10.169451713562012,9.962314452566517,10.070814564259939,26400
2024-07-04,10.139860153198242,10.189178728573168,10.060950808867796,10.159587959617646,9900
2024-07-05,10.120132446289062,10.1595871151749,10.060949972623554,10.110268543899227,12300
2024-07-08,10.307541847229004,10.406178989387053,10.021495263778865,10.120132405936914,7700
2024-07-09,10.455497741699219,10.455497741699219,10.327269830940484,10.327269830940484,3900
2024-07-10,10.593588829040527,10.790862180101392,10.366724710488919,10.652771304695555,20400
2024-07-11,10.751407623291016,10.78099933176742,10.159587563866129,10.633043611406038,15600
2024-07-12,10.65277099609375,10.741544236667838,10.573861657955343,10.741544236667838,8000
2024-07-15,10.554134368896484,10.751407723883851,10.51467969789901,10.64290761380919,8800
2024-07-16,10.544270515441895,10.554134418405923,10.386451830711673,10.544270515441895,10900
2024-07-17,10.613316535949707,10.613316535949707,10.40617928409047,10.544270158214275,7600
2024-07-18,10.504815101623535,10.514679003890237,10.425905764836903,10.46536043323022,2200
2024-07-19,10.603453636169434,10.603453636169434,10.425907134734295,10.504816481889108,4600
2024-07-22,10.761271476745605,10.761271476745605,10.277951528597617,10.534407356841934,7600
2024-07-23,10.780999183654785,10.780999183654785,10.544270222463537,10.563998027843448,6900
2024-07-24,10.593588829040527,10.75140750988922,10.544270256106927,10.75140750988922,7900
2024-07-25,10.248360633850098,10.613316566130662,10.248360633850098,10.50481551824081,7000
2024-07-26,10.475225448608398,10.53440792782393,10.159588067921826,10.258224279049582,6400
2024-07-29,10.416043281555176,10.633043497346454,10.406179378835517,10.583724924421695,4200
2024-07-30,10.199042320251465,10.327270236040095,10.199042320251465,10.327270236040095,1600
2024-07-31,10.248360633850098,10.27795140115027,10.18917815857622,10.199042061234122,2400
2024-08-01,10.850044250488281,10.938817490318218,10.307541849829168,10.34699651856764,16200
2024-08-02,10.751407623291016,10.840180867373135,10.652771417056975,10.840180867373135,4900
2024-08-05,10.721816062927246,10.721816062927246,10.149722910769103,10.514678822271817,23000
2024-08-06,10.65277099609375,10.73168033423216,10.563997755519663,10.7119525293608,3000
2024-08-07,10.642908096313477,10.751408211307075,10.455498635747517,10.751408211307075,16800
2024-08-08,10.583724975585938,10.761271462703956,10.514679537561616,10.751407559936613,4100
2024-08-09,10.741544723510742,10.790862356577355,10.514679660575398,10.583725099407499,5100
2024-08-12,10.573862075805664,10.751407623296446,10.573862075805664,10.751407623296446,2700
2024-08-13,10.850044250488281,10.850044250488281,10.504815193521527,10.61331623805745,7000
2024-08-14,11.145956039428711,11.205137579118535,10.8303177119464,10.85004551895875,10600
2024-08-15,10.948681831359863,11.195273756024063,10.820453917653655,11.145955182956515,6300
2024-08-16,10.65277099609375,10.919089777142501,10.544269950648307,10.919089777142501,6400
2024-08-19,10.791634559631348,10.801553568314281,10.543665018130431,10.64285226717356,11300
2024-08-20,10.702364921569824,10.8313091912187,10.593258668449401,10.593258668449401,2200
2024-08-21,10.632933616638184,10.692445773588524,10.632933616638184,10.692445773588524,2300
2024-08-22,10.632933616638184,10.70236478172314,10.623014608503567,10.623014608503567,4800
2024-08-23,10.801553726196289,10.890821967861283,10.672609449219637,10.761878636813377,3600
2024-08-26,10.712284088134766,10.8114713344567,10.702365079723961,10.761878184260086,2300
2024-08-27,10.613096237182617,10.732121504153804,9.928700715616104,10.712284432622974,12400
2024-08-28,10.424639701843262,10.603177127638146,10.375045604594622,10.404801684572316,4800
2024-08-29,10.41472053527832,10.523826790827853,10.315532342285136,10.315532342285136,2200
2024-08-30,10.662690162658691,10.920578709894725,10.593258994529267,10.593258994529267,10800
2024-09-02,10.265939712524414,11.049523449951108,10.265939712524414,10.712284711780093,41700
2024-09-03,10.513908386230469,10.652770716788966,10.365126101580914,10.365126101580914,7000
2024-09-04,10.781715393066406,10.781715393066406,10.553583872271998,10.553583872271998,5400
2024-09-05,10.771796226501465,10.771796226501465,10.583339796693815,10.771796226501465,2200
2024-09-06,10.781715393066406,10.910659666270137,10.682528145475727,10.880903586585804,7500
2024-09-09,10.424639701843262,10.78171549936176,10.424639701843262,10.78171549936176,6600
2024-09-10,10.632933616638184,10.652770686978737,10.484151332404975,10.503989348674208,3800
2024-09-11,10.58333969116211,10.632933786699713,10.56350167457559,10.632933786699713,2700
2024-09-12,10.503990173339844,10.593259361702534,10.444477065788465,10.583340352789179,4400
2024-09-13,10.513908386230469,10.66268972495134,10.513908386230469,10.513908386230469,1400
2024-09-16,10.613096237182617,10.662690334902795,10.513908987670995,10.513908987670995,2000
2024-09-17,10.662690162658691,10.75195934792722,10.494070800691187,10.603177057170099,3800
2024-09-18,10.811471939086914,10.811471939086914,10.444477120721336,10.583340408452402,6000
2024-09-19,10.494071006774902,10.791634648204012,10.48415199801056,10.791634648204012,4800
2024-09-20,10.41472053527832,10.583339895809505,10.315532342285136,10.474233640259973,2900
2024-09-23,10.34528923034668,10.761878121899478,10.196506942832851,10.761878121899478,3600
2024-09-24,10.375045776367188,10.414720865637227,10.246101499757373,10.305614606626804,4600
2024-09-25,10.216344833374023,10.494070442336584,10.216344833374023,10.494070442336584,1600
2024-09-26,10.226263999938965,10.335370254381386,10.216344991554553,10.275857150003619,1400
2024-09-27,10.295695304870605,10.414720569293946,10.047725767506464,10.27585728783569,22000
2024-09-30,10.384964942932129,10.384964942932129,9.948538008402883,10.127076385794734,21000
2024-10-01,10.127076148986816,10.454395869265445,10.127076148986816,10.454395869265445,6600
2024-10-02,10.047725677490234,10.256020124847181,10.03780666906164,10.127075853061575,5300
2024-10-03,9.889025688171387,10.037807036329149,9.750162402876398,10.037807036329149,11000
2024-10-04,9.829512596130371,9.879106694233773,9.72040633704588,9.829512596130371,5000
2024-10-07,9.958456993103027,10.097320280283956,9.740243526369785,9.770000553148469,10600
2024-10-08,10.008050918579102,10.008050918579102,9.81959353595774,9.81959353595774,8300
2024-10-09,9.81959342956543,10.057644907451552,9.750162260893372,10.008050810144914,12500
2024-10-10,10.0675630569458,10.097320083143508,9.829512522936565,9.829512522936565,7000
2024-10-11,9.859268188476562,10.008050475420378,9.839431117774605,9.898943275809174,5800
2024-10-14,9.918781280517578,9.998131455087423,9.88902520153606,9.998131455087423,1900
2024-10-15,10.027887344360352,10.087400447126207,9.86918699822297,9.86918699822297,4500
2024-10-16,9.918781280517578,10.216344908118844,9.918781280517578,10.087400637960672,4400
2024-10-17,9.908862113952637,10.037806382051347,9.799755862143888,9.869187027301393,4500
2024-10-18,9.809675216674805,9.908862463840938,9.730325040570413,9.908862463840938,3800
2024-10-21,9.81959342956543,9.988212792850767,9.809675366847085,9.809675366847085,5700
2024-10-22,9.938619613647461,9.938619613647461,9.740243224976302,9.779918313524789,4800
2024-10-23,9.730324745178223,9.819592981139133,9.730324745178223,9.769999832025967,2700
2024-10-24,10.017970085144043,10.017970085144043,9.720406439321485,9.829512699553963,5200
2024-10-25,9.908862113952637,9.918781122097617,9.839430948795131,9.918781122097617,5300
2024-10-28,9.849349975585938,9.978294243928753,9.799755880695827,9.799755880695827,2000
2024-10-29,9.829512596130371,10.037807051421666,9.829512596130371,10.017969979737552,2200
2024-10-30,9.918781280517578,9.9584563678025,9.819593089340923,9.918781280517578,3600
2024-10-31,9.898943901062012,10.077482278300236,9.898943901062012,9.918781918945706,3800
2024-11-01,9.660893440246582,9.968376098431987,9.660893440246582,9.918781999249985,12300
2024-11-04,9.918781280517578,9.928700288820982,9.670811748504638,9.670811748504638,3300
2024-11-05,9.750162124633789,9.948537565159299,9.740243116125335,9.849350317860901,5600
2024-11-06,9.918781280517578,9.918781280517578,9.621217652916311,9.750161923074483,10400
2024-11-07,9.710487365722656,10.017970018407663,9.710487365722656,9.908862812973267,5900
2024-11-08,9.779918670654297,9.819593760651584,9.571624211686354,9.700568490659725,10700
2024-11-11,9.591462135314941,9.799756592234257,9.581543126430986,9.799756592234257,8200
2024-11-12,9.551786422729492,9.720405779044189,9.422842153434212,9.59146150974891,16000
2024-11-13,9.770000457763672,9.8394316277119,9.472436814383236,9.571624064890885,9100
2024-11-14,9.770000457763672,9.898943788830739,9.720406359545475,9.770000457763672,6300
2024-11-18,9.869999885559082,9.869999885559082,9.609999656677246,9.800000190734863,4500
2024-11-19,10.180000305175781,10.25,9.829999923706055,9.850000381469727,10000
2024-11-21,9.850000381469727,9.9399995803833,9.850000381469727,9.899999618530273,4700
2024-11-22,9.949999809265137,9.989999771118164,9.670000076293945,9.760000228881836,3000
2024-11-25,9.859999656677246,10.0,9.859999656677246,9.979999542236328,9600
2024-11-26,9.979999542236328,10.0,9.850000381469727,9.859999656677246,6300
2024-11-27,9.65999984741211,10.0,9.65999984741211,9.880000114440918,9700
2024-11-28,9.3100004196167,9.65999984741211,9.260000228881836,9.550000190734863,9700
2024-11-29,9.40999984741211,9.460000038146973,9.180000305175781,9.3100004196167,10000
2024-12-02,9.369999885559082,9.5,9.180000305175781,9.5,15200
2024-12-03,9.449999809265137,9.670000076293945,9.369999885559082,9.489999771118164,7500
2024-12-04,9.210000038146973,9.380000114440918,9.210000038146973,9.220000267028809,6500
2024-12-05,9.239999771118164,9.369999885559082,9.239999771118164,9.3100004196167,6600
2024-12-06,9.300000190734863,9.380000114440918,9.140000343322754,9.270000457763672,13400
2024-12-09,9.239999771118164,9.3100004196167,9.15999984741211,9.3100004196167,5700
2024-12-10,9.239999771118164,9.34000015258789,9.199999809265137,9.239999771118164,2800
2024-12-11,9.4399995803833,9.539999961853027,9.289999961853027,9.350000381469727,4600
2024-12-12,9.15999984741211,9.489999771118164,9.140000343322754,9.34000015258789,8800
2024-12-13,9.119999885559082,9.239999771118164,9.109999656677246,9.15999984741211,4800
2024-12-16,9.149999618530273,9.289999961853027,9.149999618530273,9.15999984741211,3600
2024-12-17,9.239999771118164,9.239999771118164,9.029999732971191,9.149999618530273,5900
2024-12-18,8.989999771118164,9.119999885559082,8.970000267028809,9.109999656677246,16400
2024-12-19,9.140000343322754,9.140000343322754,8.9399995803833,8.949999809265137,8600
2024-12-20,9.100000381469727,9.279999732971191,9.010000228881836,9.119999885559082,5300
2024-12-23,8.90999984741211,9.039999961853027,8.859999656677246,9.039999961853027,18400
2024-12-26,8.800000190734863,8.970000267028809,8.800000190734863,8.90999984741211,9600
2024-12-27,8.949999809265137,9.1899995803833,8.850000381469727,9.1899995803833,4700
2024-12-30,9.0,9.0,8.850000381469727,8.899999618530273,4200
2025-01-02,8.960000038146973,9.0,8.819999694824219,8.869999885559082,9700
2025-01-03,8.859999656677246,9.010000228881836,8.859999656677246,8.90999984741211,7100
2025-01-06,9.050000190734863,9.050000190734863,8.720000267028809,8.720000267028809,8000
2025-01-07,9.140000343322754,9.220000267028809,8.949999809265137,9.119999885559082,5500
2025-01-08,9.170000076293945,9.210000038146973,9.039999961853027,9.079999923706055,2500
2025-01-09,9.119999885559082,9.130000114440918,8.899999618530273,9.020000457763672,5500
2025-01-10,9.100000381469727,9.100000381469727,8.880000114440918,9.050000190734863,2900
2025-01-13,9.199999809265137,9.40999984741211,8.930000305175781,8.930000305175781,5200
2025-01-14,9.369999885559082,9.420000076293945,9.130000114440918,9.140000343322754,4600
2025-01-15,9.300000190734863,9.5,9.260000228881836,9.420000076293945,5100
2025-01-16,9.140000343322754,9.300000190734863,9.079999923706055,9.300000190734863,2700
2025-01-17,9.149999618530273,9.359999656677246,9.100000381469727,9.100000381469727,4300
2025-01-20,9.119999885559082,9.170000076293945,9.010000228881836,9.130000114440918,4700
2025-01-21,9.170000076293945,9.359999656677246,9.130000114440918,9.270000457763672,8800
2025-01-22,9.3100004196167,9.3100004196167,9.170000076293945,9.170000076293945,2400
2025-01-23,9.170000076293945,9.380000114440918,9.15999984741211,9.380000114440918,3600
2025-01-24,9.220000267028809,9.270000457763672,9.149999618530273,9.149999618530273,4500
2025-01-27,9.4399995803833,9.470000267028809,9.119999885559082,9.210000038146973,7300
2025-01-28,9.569999694824219,9.569999694824219,9.359999656677246,9.359999656677246,2300
2025-01-29,9.390000343322754,9.579999923706055,9.380000114440918,9.579999923706055,5300
2025-01-30,9.75,9.75,9.399999618530273,9.529999732971191,8300
2025-01-31,9.710000038146973,9.850000381469727,9.699999809265137,9.850000381469727,2800
2025-02-03,9.760000228881836,9.760000228881836,9.5,9.699999809265137,7000
2025-02-04,9.59000015258789,9.699999809265137,9.520000457763672,9.65999984741211,8800
2025-02-05,9.319999694824219,9.710000038146973,9.319999694824219,9.710000038146973,5400
2025-02-06,9.579999923706055,9.649999618530273,9.289999961853027,9.649999618530273,6300
2025-02-07,9.460000038146973,9.670000076293945,9.449999809265137,9.640000343322754,1700
2025-02-10,9.5,9.59000015258789,9.390000343322754,9.460000038146973,6700
2025-02-11,9.579999923706055,9.699999809265137,9.420000076293945,9.420000076293945,2700
2025-02-12,9.5600004196167,9.59000015258789,9.529999732971191,9.59000015258789,1600
2025-02-13,9.520000457763672,9.5600004196167,9.449999809265137,9.5600004196167,4300
2025-02-14,9.859999656677246,9.869999885559082,9.510000228881836,9.630000114440918,10700
2025-02-17,9.819999694824219,9.979999542236328,9.75,9.899999618530273,7800
2025-02-18,9.59000015258789,9.899999618530273,9.520000457763672,9.800000190734863,4200
2025-02-19,9.699999809265137,9.789999961853027,9.510000228881836,9.510000228881836,2000
2025-02-20,9.75,9.75,9.550000190734863,9.699999809265137,3600
2025-02-21,9.670000076293945,9.789999961853027,9.630000114440918,9.779999732971191,5400
2025-02-24,9.630000114440918,9.739999771118164,9.579999923706055,9.65999984741211,3700
2025-02-25,9.859999656677246,9.859999656677246,9.550000190734863,9.550000190734863,4100
2025-02-26,9.729999542236328,9.819999694824219,9.729999542236328,9.739999771118164,3100
2025-02-27,9.59000015258789,9.739999771118164,9.510000228881836,9.6899995803833,8400
2025-02-28,9.470000267028809,9.59000015258789,9.319999694824219,9.59000015258789,8900
2025-03-05,9.390000343322754,9.449999809265137,9.220000267028809,9.390000343322754,8300
2025-03-06,9.210000038146973,9.430000305175781,9.210000038146973,9.430000305175781,6300
2025-03-07,9.4399995803833,9.4399995803833,9.109999656677246,9.239999771118164,12900
2025-03-10,9.359999656677246,9.649999618530273,9.3100004196167,9.3100004196167,9400
2025-03-11,9.600000381469727,9.600000381469727,9.3100004196167,9.319999694824219,8100
2025-03-12,9.710000038146973,9.720000267028809,9.59000015258789,9.600000381469727,7300
2025-03-13,9.680000305175781,9.84000015258789,9.539999961853027,9.640000343322754,15300
2025-03-14,9.899999618530273,9.930000305175781,9.529999732971191,9.680000305175781,7000
2025-03-17,9.859999656677246,9.9399995803833,9.84000015258789,9.90999984741211,6700
2025-03-18,9.899999618530273,9.989999771118164,9.720000267028809,9.779999732971191,4800
2025-03-19,9.970000267028809,10.180000305175781,9.949999809265137,10.0,5700
2025-03-20,10.020000457763672,10.140000343322754,9.75,10.140000343322754,5500
2025-03-21,10.039999961853027,10.180000305175781,9.920000076293945,9.920000076293945,10000
2025-03-24,9.9399995803833,10.210000038146973,9.9399995803833,10.130000114440918,4100
2025-03-25,9.789999961853027,10.039999961853027,9.789999961853027,9.890000343322754,2100
2025-03-26,9.899999618530273,10.0600004196167,9.75,9.789999961853027,3800
2025-03-27,9.899999618530273,10.149999618530273,9.899999618530273,10.0600004196167,3600
2025-03-28,10.029999732971191,10.130000114440918,9.949999809265137,10.039999961853027,1500
2025-03-31,9.979999542236328,9.989999771118164,9.930000305175781,9.989999771118164,2000
2025-04-01,9.899999618530273,10.09000015258789,9.789999961853027,9.899999618530273,18200
2025-04-02,10.210000038146973,10.300000190734863,9.84000015258789,9.84000015258789,25100
2025-04-03,10.220000267028809,10.319999694824219,10.020000457763672,10.020000457763672,5500
2025-04-04,10.130000114440918,10.239999771118164,10.029999732971191,10.029999732971191,6300
2025-04-07,9.899999618530273,10.180000305175781,9.899999618530273,10.029999732971191,6700
2025-04-08,9.90999984741211,10.0600004196167,9.770000457763672,10.0600004196167,7500
2025-04-09,9.930000305175781,10.350000381469727,9.710000038146973,9.90999984741211,9600
2025-04-10,10.149999618530273,10.470000267028809,9.869999885559082,9.899999618530273,9200
2025-04-11,10.239999771118164,10.300000190734863,10.079999923706055,10.149999618530273,13800
1 Price Close High Low Open Volume
2 Ticker ALUP3.SA ALUP3.SA ALUP3.SA ALUP3.SA ALUP3.SA
3 Date
4 2024-04-11 9.438226699829102 9.502433029135826 9.337332209131986 9.438226699829102 15704
5 2024-04-12 9.465743064880371 9.575810278409033 9.355676761073285 9.410710367837616 13832
6 2024-04-15 9.337331771850586 9.493260771634832 9.254782730296924 9.392365375941226 29848
7 2024-04-16 9.584981918334961 9.713393665133923 9.263954825641454 9.291471173666167 39936
8 2024-04-17 9.484087944030762 9.704220538503964 9.44739887504472 9.603326963374634 27040
9 2024-04-18 9.465743064880371 9.557465742820924 9.41988309049246 9.493261232844901 18720
10 2024-04-19 9.548293113708496 9.676703942127256 9.34650323948809 9.465742255757581 30368
11 2024-04-22 9.60743236541748 10.028552600892978 9.48990944009499 9.91103060955225 29800
12 2024-04-23 9.29404067993164 9.597639898077249 9.274454145783281 9.597639898077249 26400
13 2024-04-24 8.970853805541992 9.294039517411125 8.931679808163363 9.294039517411125 32800
14 2024-04-25 8.931679725646973 9.088375713713834 8.912093194129495 8.990441188162926 15200
15 2024-04-26 9.068788528442383 9.303832493598744 8.921885349733387 9.039407332311567 21200
16 2024-04-29 9.127549171447754 9.186310630491906 9.010027187341157 9.010027187341157 13600
17 2024-04-30 9.147136688232422 9.225484678086008 9.05899496615171 9.225484678086008 10700
18 2024-05-02 9.499702453613281 9.58784417394075 9.166723036368039 9.166723036368039 28600
19 2024-05-03 9.440942764282227 9.685780482851957 9.440942764282227 9.538877291321054 17800
20 2024-05-06 9.627018928527832 9.793508650301499 9.44094267512408 9.607432396897748 14800
21 2024-05-07 9.587844848632812 9.73474710352824 9.587844848632812 9.59763858135431 11700
22 2024-05-08 9.695572853088379 9.695572853088379 9.56825806696518 9.56825806696518 7800
23 2024-05-09 9.6466064453125 9.666192977046485 9.57805124928912 9.6466064453125 6600
24 2024-05-10 9.489910125732422 9.695573858933153 9.421355859326122 9.597639326064414 16900
25 2024-05-13 9.578051567077637 9.685780764125088 9.421355572079673 9.421355572079673 13900
26 2024-05-14 9.74454116821289 9.783715166451646 9.695573436918998 9.77392143339651 6000
27 2024-05-15 9.842475891113281 10.028552135267814 9.744540435885598 9.744540435885598 25200
28 2024-05-16 9.636812210083008 10.018758431811525 9.636812210083008 9.852269651815584 9400
29 2024-05-17 9.74531364440918 9.86367766349023 9.695995067957007 9.695995067957007 7800
30 2024-05-20 9.735448837280273 9.843948942864525 9.636812634205548 9.646675596041558 13500
31 2024-05-21 9.794631004333496 9.903131106513294 9.725584629606818 9.903131106513294 5000
32 2024-05-22 9.784768104553223 9.843949642469358 9.745313432384604 9.794632007763774 7400
33 2024-05-23 9.774904251098633 9.834086729989602 9.765040347837873 9.824222826728843 6500
34 2024-05-24 9.824222564697266 9.824222564697266 9.735449319065367 9.774903990382482 8800
35 2024-05-27 9.765039443969727 9.843948781404647 9.745312579947747 9.824221917382667 3300
36 2024-05-28 9.666403770446777 9.814358551049478 9.567766622929273 9.814358551049478 3200
37 2024-05-29 9.70585823059082 9.70585823059082 9.518447842511225 9.59735718254257 5100
38 2024-05-31 9.656539916992188 9.735449259140706 9.607221342980974 9.705858491003402 10900
39 2024-06-03 9.676267623901367 9.755176965242836 9.607221244722421 9.607221244722421 10000
40 2024-06-04 9.725584983825684 9.824222128071444 9.617084877694166 9.676267352376327 16100
41 2024-06-05 10.110268592834473 10.110268592834473 9.725584863830502 9.784767337782464 15800
42 2024-06-06 10.08067798614502 10.159587325550678 9.912995404739611 9.912995404739611 22200
43 2024-06-07 9.765039443969727 10.218768604557273 9.765039443969727 10.080677734382911 12300
44 2024-06-10 9.853813171386719 9.952450318398364 9.695994488706924 9.81435850071677 9800
45 2024-06-11 9.942586898803711 9.952450802119003 9.86367755362857 9.952450802119003 2800
46 2024-06-12 9.69599437713623 9.94258630115429 9.557902561043642 9.94258630115429 27900
47 2024-06-13 9.794631004333496 9.853812536186663 9.61708452742702 9.705857765880259 7000
48 2024-06-14 9.70585823059082 9.804494435293236 9.607221085214873 9.794631473294467 3700
49 2024-06-17 9.676267623901367 9.853813171582896 9.656539818229225 9.784767733077498 7400
50 2024-06-18 9.666403770446777 9.79463168595011 9.666403770446777 9.686130635546146 5000
51 2024-06-19 9.784768104553223 9.883405255311562 9.56776693728903 9.666404088047369 27400
52 2024-06-20 9.804494857788086 9.991905253943562 9.77490408916959 9.784767992266948 9500
53 2024-06-21 9.843949317932129 9.96231427120929 9.843949317932129 9.932722562553224 4900
54 2024-06-24 9.952449798583984 10.110268473020941 9.90313122765406 9.912995129974744 13200
55 2024-06-25 9.972177505493164 10.090541521326111 9.952450639857796 9.952450639857796 6900
56 2024-06-26 9.873540878295898 10.021495656659864 9.843949170084274 10.011631753922655 34900
57 2024-06-27 9.942586898803711 10.041224050609435 9.873541456943862 9.883405360259154 15100
58 2024-06-28 9.912995338439941 9.952450007878893 9.903131435911824 9.903131435911824 3500
59 2024-07-01 10.031359672546387 10.031359672546387 9.784767745375971 9.903131757536945 9600
60 2024-07-02 10.09054183959961 10.09054183959961 10.031360300153235 10.031360300153235 6000
61 2024-07-03 10.169451713562012 10.169451713562012 9.962314452566517 10.070814564259939 26400
62 2024-07-04 10.139860153198242 10.189178728573168 10.060950808867796 10.159587959617646 9900
63 2024-07-05 10.120132446289062 10.1595871151749 10.060949972623554 10.110268543899227 12300
64 2024-07-08 10.307541847229004 10.406178989387053 10.021495263778865 10.120132405936914 7700
65 2024-07-09 10.455497741699219 10.455497741699219 10.327269830940484 10.327269830940484 3900
66 2024-07-10 10.593588829040527 10.790862180101392 10.366724710488919 10.652771304695555 20400
67 2024-07-11 10.751407623291016 10.78099933176742 10.159587563866129 10.633043611406038 15600
68 2024-07-12 10.65277099609375 10.741544236667838 10.573861657955343 10.741544236667838 8000
69 2024-07-15 10.554134368896484 10.751407723883851 10.51467969789901 10.64290761380919 8800
70 2024-07-16 10.544270515441895 10.554134418405923 10.386451830711673 10.544270515441895 10900
71 2024-07-17 10.613316535949707 10.613316535949707 10.40617928409047 10.544270158214275 7600
72 2024-07-18 10.504815101623535 10.514679003890237 10.425905764836903 10.46536043323022 2200
73 2024-07-19 10.603453636169434 10.603453636169434 10.425907134734295 10.504816481889108 4600
74 2024-07-22 10.761271476745605 10.761271476745605 10.277951528597617 10.534407356841934 7600
75 2024-07-23 10.780999183654785 10.780999183654785 10.544270222463537 10.563998027843448 6900
76 2024-07-24 10.593588829040527 10.75140750988922 10.544270256106927 10.75140750988922 7900
77 2024-07-25 10.248360633850098 10.613316566130662 10.248360633850098 10.50481551824081 7000
78 2024-07-26 10.475225448608398 10.53440792782393 10.159588067921826 10.258224279049582 6400
79 2024-07-29 10.416043281555176 10.633043497346454 10.406179378835517 10.583724924421695 4200
80 2024-07-30 10.199042320251465 10.327270236040095 10.199042320251465 10.327270236040095 1600
81 2024-07-31 10.248360633850098 10.27795140115027 10.18917815857622 10.199042061234122 2400
82 2024-08-01 10.850044250488281 10.938817490318218 10.307541849829168 10.34699651856764 16200
83 2024-08-02 10.751407623291016 10.840180867373135 10.652771417056975 10.840180867373135 4900
84 2024-08-05 10.721816062927246 10.721816062927246 10.149722910769103 10.514678822271817 23000
85 2024-08-06 10.65277099609375 10.73168033423216 10.563997755519663 10.7119525293608 3000
86 2024-08-07 10.642908096313477 10.751408211307075 10.455498635747517 10.751408211307075 16800
87 2024-08-08 10.583724975585938 10.761271462703956 10.514679537561616 10.751407559936613 4100
88 2024-08-09 10.741544723510742 10.790862356577355 10.514679660575398 10.583725099407499 5100
89 2024-08-12 10.573862075805664 10.751407623296446 10.573862075805664 10.751407623296446 2700
90 2024-08-13 10.850044250488281 10.850044250488281 10.504815193521527 10.61331623805745 7000
91 2024-08-14 11.145956039428711 11.205137579118535 10.8303177119464 10.85004551895875 10600
92 2024-08-15 10.948681831359863 11.195273756024063 10.820453917653655 11.145955182956515 6300
93 2024-08-16 10.65277099609375 10.919089777142501 10.544269950648307 10.919089777142501 6400
94 2024-08-19 10.791634559631348 10.801553568314281 10.543665018130431 10.64285226717356 11300
95 2024-08-20 10.702364921569824 10.8313091912187 10.593258668449401 10.593258668449401 2200
96 2024-08-21 10.632933616638184 10.692445773588524 10.632933616638184 10.692445773588524 2300
97 2024-08-22 10.632933616638184 10.70236478172314 10.623014608503567 10.623014608503567 4800
98 2024-08-23 10.801553726196289 10.890821967861283 10.672609449219637 10.761878636813377 3600
99 2024-08-26 10.712284088134766 10.8114713344567 10.702365079723961 10.761878184260086 2300
100 2024-08-27 10.613096237182617 10.732121504153804 9.928700715616104 10.712284432622974 12400
101 2024-08-28 10.424639701843262 10.603177127638146 10.375045604594622 10.404801684572316 4800
102 2024-08-29 10.41472053527832 10.523826790827853 10.315532342285136 10.315532342285136 2200
103 2024-08-30 10.662690162658691 10.920578709894725 10.593258994529267 10.593258994529267 10800
104 2024-09-02 10.265939712524414 11.049523449951108 10.265939712524414 10.712284711780093 41700
105 2024-09-03 10.513908386230469 10.652770716788966 10.365126101580914 10.365126101580914 7000
106 2024-09-04 10.781715393066406 10.781715393066406 10.553583872271998 10.553583872271998 5400
107 2024-09-05 10.771796226501465 10.771796226501465 10.583339796693815 10.771796226501465 2200
108 2024-09-06 10.781715393066406 10.910659666270137 10.682528145475727 10.880903586585804 7500
109 2024-09-09 10.424639701843262 10.78171549936176 10.424639701843262 10.78171549936176 6600
110 2024-09-10 10.632933616638184 10.652770686978737 10.484151332404975 10.503989348674208 3800
111 2024-09-11 10.58333969116211 10.632933786699713 10.56350167457559 10.632933786699713 2700
112 2024-09-12 10.503990173339844 10.593259361702534 10.444477065788465 10.583340352789179 4400
113 2024-09-13 10.513908386230469 10.66268972495134 10.513908386230469 10.513908386230469 1400
114 2024-09-16 10.613096237182617 10.662690334902795 10.513908987670995 10.513908987670995 2000
115 2024-09-17 10.662690162658691 10.75195934792722 10.494070800691187 10.603177057170099 3800
116 2024-09-18 10.811471939086914 10.811471939086914 10.444477120721336 10.583340408452402 6000
117 2024-09-19 10.494071006774902 10.791634648204012 10.48415199801056 10.791634648204012 4800
118 2024-09-20 10.41472053527832 10.583339895809505 10.315532342285136 10.474233640259973 2900
119 2024-09-23 10.34528923034668 10.761878121899478 10.196506942832851 10.761878121899478 3600
120 2024-09-24 10.375045776367188 10.414720865637227 10.246101499757373 10.305614606626804 4600
121 2024-09-25 10.216344833374023 10.494070442336584 10.216344833374023 10.494070442336584 1600
122 2024-09-26 10.226263999938965 10.335370254381386 10.216344991554553 10.275857150003619 1400
123 2024-09-27 10.295695304870605 10.414720569293946 10.047725767506464 10.27585728783569 22000
124 2024-09-30 10.384964942932129 10.384964942932129 9.948538008402883 10.127076385794734 21000
125 2024-10-01 10.127076148986816 10.454395869265445 10.127076148986816 10.454395869265445 6600
126 2024-10-02 10.047725677490234 10.256020124847181 10.03780666906164 10.127075853061575 5300
127 2024-10-03 9.889025688171387 10.037807036329149 9.750162402876398 10.037807036329149 11000
128 2024-10-04 9.829512596130371 9.879106694233773 9.72040633704588 9.829512596130371 5000
129 2024-10-07 9.958456993103027 10.097320280283956 9.740243526369785 9.770000553148469 10600
130 2024-10-08 10.008050918579102 10.008050918579102 9.81959353595774 9.81959353595774 8300
131 2024-10-09 9.81959342956543 10.057644907451552 9.750162260893372 10.008050810144914 12500
132 2024-10-10 10.0675630569458 10.097320083143508 9.829512522936565 9.829512522936565 7000
133 2024-10-11 9.859268188476562 10.008050475420378 9.839431117774605 9.898943275809174 5800
134 2024-10-14 9.918781280517578 9.998131455087423 9.88902520153606 9.998131455087423 1900
135 2024-10-15 10.027887344360352 10.087400447126207 9.86918699822297 9.86918699822297 4500
136 2024-10-16 9.918781280517578 10.216344908118844 9.918781280517578 10.087400637960672 4400
137 2024-10-17 9.908862113952637 10.037806382051347 9.799755862143888 9.869187027301393 4500
138 2024-10-18 9.809675216674805 9.908862463840938 9.730325040570413 9.908862463840938 3800
139 2024-10-21 9.81959342956543 9.988212792850767 9.809675366847085 9.809675366847085 5700
140 2024-10-22 9.938619613647461 9.938619613647461 9.740243224976302 9.779918313524789 4800
141 2024-10-23 9.730324745178223 9.819592981139133 9.730324745178223 9.769999832025967 2700
142 2024-10-24 10.017970085144043 10.017970085144043 9.720406439321485 9.829512699553963 5200
143 2024-10-25 9.908862113952637 9.918781122097617 9.839430948795131 9.918781122097617 5300
144 2024-10-28 9.849349975585938 9.978294243928753 9.799755880695827 9.799755880695827 2000
145 2024-10-29 9.829512596130371 10.037807051421666 9.829512596130371 10.017969979737552 2200
146 2024-10-30 9.918781280517578 9.9584563678025 9.819593089340923 9.918781280517578 3600
147 2024-10-31 9.898943901062012 10.077482278300236 9.898943901062012 9.918781918945706 3800
148 2024-11-01 9.660893440246582 9.968376098431987 9.660893440246582 9.918781999249985 12300
149 2024-11-04 9.918781280517578 9.928700288820982 9.670811748504638 9.670811748504638 3300
150 2024-11-05 9.750162124633789 9.948537565159299 9.740243116125335 9.849350317860901 5600
151 2024-11-06 9.918781280517578 9.918781280517578 9.621217652916311 9.750161923074483 10400
152 2024-11-07 9.710487365722656 10.017970018407663 9.710487365722656 9.908862812973267 5900
153 2024-11-08 9.779918670654297 9.819593760651584 9.571624211686354 9.700568490659725 10700
154 2024-11-11 9.591462135314941 9.799756592234257 9.581543126430986 9.799756592234257 8200
155 2024-11-12 9.551786422729492 9.720405779044189 9.422842153434212 9.59146150974891 16000
156 2024-11-13 9.770000457763672 9.8394316277119 9.472436814383236 9.571624064890885 9100
157 2024-11-14 9.770000457763672 9.898943788830739 9.720406359545475 9.770000457763672 6300
158 2024-11-18 9.869999885559082 9.869999885559082 9.609999656677246 9.800000190734863 4500
159 2024-11-19 10.180000305175781 10.25 9.829999923706055 9.850000381469727 10000
160 2024-11-21 9.850000381469727 9.9399995803833 9.850000381469727 9.899999618530273 4700
161 2024-11-22 9.949999809265137 9.989999771118164 9.670000076293945 9.760000228881836 3000
162 2024-11-25 9.859999656677246 10.0 9.859999656677246 9.979999542236328 9600
163 2024-11-26 9.979999542236328 10.0 9.850000381469727 9.859999656677246 6300
164 2024-11-27 9.65999984741211 10.0 9.65999984741211 9.880000114440918 9700
165 2024-11-28 9.3100004196167 9.65999984741211 9.260000228881836 9.550000190734863 9700
166 2024-11-29 9.40999984741211 9.460000038146973 9.180000305175781 9.3100004196167 10000
167 2024-12-02 9.369999885559082 9.5 9.180000305175781 9.5 15200
168 2024-12-03 9.449999809265137 9.670000076293945 9.369999885559082 9.489999771118164 7500
169 2024-12-04 9.210000038146973 9.380000114440918 9.210000038146973 9.220000267028809 6500
170 2024-12-05 9.239999771118164 9.369999885559082 9.239999771118164 9.3100004196167 6600
171 2024-12-06 9.300000190734863 9.380000114440918 9.140000343322754 9.270000457763672 13400
172 2024-12-09 9.239999771118164 9.3100004196167 9.15999984741211 9.3100004196167 5700
173 2024-12-10 9.239999771118164 9.34000015258789 9.199999809265137 9.239999771118164 2800
174 2024-12-11 9.4399995803833 9.539999961853027 9.289999961853027 9.350000381469727 4600
175 2024-12-12 9.15999984741211 9.489999771118164 9.140000343322754 9.34000015258789 8800
176 2024-12-13 9.119999885559082 9.239999771118164 9.109999656677246 9.15999984741211 4800
177 2024-12-16 9.149999618530273 9.289999961853027 9.149999618530273 9.15999984741211 3600
178 2024-12-17 9.239999771118164 9.239999771118164 9.029999732971191 9.149999618530273 5900
179 2024-12-18 8.989999771118164 9.119999885559082 8.970000267028809 9.109999656677246 16400
180 2024-12-19 9.140000343322754 9.140000343322754 8.9399995803833 8.949999809265137 8600
181 2024-12-20 9.100000381469727 9.279999732971191 9.010000228881836 9.119999885559082 5300
182 2024-12-23 8.90999984741211 9.039999961853027 8.859999656677246 9.039999961853027 18400
183 2024-12-26 8.800000190734863 8.970000267028809 8.800000190734863 8.90999984741211 9600
184 2024-12-27 8.949999809265137 9.1899995803833 8.850000381469727 9.1899995803833 4700
185 2024-12-30 9.0 9.0 8.850000381469727 8.899999618530273 4200
186 2025-01-02 8.960000038146973 9.0 8.819999694824219 8.869999885559082 9700
187 2025-01-03 8.859999656677246 9.010000228881836 8.859999656677246 8.90999984741211 7100
188 2025-01-06 9.050000190734863 9.050000190734863 8.720000267028809 8.720000267028809 8000
189 2025-01-07 9.140000343322754 9.220000267028809 8.949999809265137 9.119999885559082 5500
190 2025-01-08 9.170000076293945 9.210000038146973 9.039999961853027 9.079999923706055 2500
191 2025-01-09 9.119999885559082 9.130000114440918 8.899999618530273 9.020000457763672 5500
192 2025-01-10 9.100000381469727 9.100000381469727 8.880000114440918 9.050000190734863 2900
193 2025-01-13 9.199999809265137 9.40999984741211 8.930000305175781 8.930000305175781 5200
194 2025-01-14 9.369999885559082 9.420000076293945 9.130000114440918 9.140000343322754 4600
195 2025-01-15 9.300000190734863 9.5 9.260000228881836 9.420000076293945 5100
196 2025-01-16 9.140000343322754 9.300000190734863 9.079999923706055 9.300000190734863 2700
197 2025-01-17 9.149999618530273 9.359999656677246 9.100000381469727 9.100000381469727 4300
198 2025-01-20 9.119999885559082 9.170000076293945 9.010000228881836 9.130000114440918 4700
199 2025-01-21 9.170000076293945 9.359999656677246 9.130000114440918 9.270000457763672 8800
200 2025-01-22 9.3100004196167 9.3100004196167 9.170000076293945 9.170000076293945 2400
201 2025-01-23 9.170000076293945 9.380000114440918 9.15999984741211 9.380000114440918 3600
202 2025-01-24 9.220000267028809 9.270000457763672 9.149999618530273 9.149999618530273 4500
203 2025-01-27 9.4399995803833 9.470000267028809 9.119999885559082 9.210000038146973 7300
204 2025-01-28 9.569999694824219 9.569999694824219 9.359999656677246 9.359999656677246 2300
205 2025-01-29 9.390000343322754 9.579999923706055 9.380000114440918 9.579999923706055 5300
206 2025-01-30 9.75 9.75 9.399999618530273 9.529999732971191 8300
207 2025-01-31 9.710000038146973 9.850000381469727 9.699999809265137 9.850000381469727 2800
208 2025-02-03 9.760000228881836 9.760000228881836 9.5 9.699999809265137 7000
209 2025-02-04 9.59000015258789 9.699999809265137 9.520000457763672 9.65999984741211 8800
210 2025-02-05 9.319999694824219 9.710000038146973 9.319999694824219 9.710000038146973 5400
211 2025-02-06 9.579999923706055 9.649999618530273 9.289999961853027 9.649999618530273 6300
212 2025-02-07 9.460000038146973 9.670000076293945 9.449999809265137 9.640000343322754 1700
213 2025-02-10 9.5 9.59000015258789 9.390000343322754 9.460000038146973 6700
214 2025-02-11 9.579999923706055 9.699999809265137 9.420000076293945 9.420000076293945 2700
215 2025-02-12 9.5600004196167 9.59000015258789 9.529999732971191 9.59000015258789 1600
216 2025-02-13 9.520000457763672 9.5600004196167 9.449999809265137 9.5600004196167 4300
217 2025-02-14 9.859999656677246 9.869999885559082 9.510000228881836 9.630000114440918 10700
218 2025-02-17 9.819999694824219 9.979999542236328 9.75 9.899999618530273 7800
219 2025-02-18 9.59000015258789 9.899999618530273 9.520000457763672 9.800000190734863 4200
220 2025-02-19 9.699999809265137 9.789999961853027 9.510000228881836 9.510000228881836 2000
221 2025-02-20 9.75 9.75 9.550000190734863 9.699999809265137 3600
222 2025-02-21 9.670000076293945 9.789999961853027 9.630000114440918 9.779999732971191 5400
223 2025-02-24 9.630000114440918 9.739999771118164 9.579999923706055 9.65999984741211 3700
224 2025-02-25 9.859999656677246 9.859999656677246 9.550000190734863 9.550000190734863 4100
225 2025-02-26 9.729999542236328 9.819999694824219 9.729999542236328 9.739999771118164 3100
226 2025-02-27 9.59000015258789 9.739999771118164 9.510000228881836 9.6899995803833 8400
227 2025-02-28 9.470000267028809 9.59000015258789 9.319999694824219 9.59000015258789 8900
228 2025-03-05 9.390000343322754 9.449999809265137 9.220000267028809 9.390000343322754 8300
229 2025-03-06 9.210000038146973 9.430000305175781 9.210000038146973 9.430000305175781 6300
230 2025-03-07 9.4399995803833 9.4399995803833 9.109999656677246 9.239999771118164 12900
231 2025-03-10 9.359999656677246 9.649999618530273 9.3100004196167 9.3100004196167 9400
232 2025-03-11 9.600000381469727 9.600000381469727 9.3100004196167 9.319999694824219 8100
233 2025-03-12 9.710000038146973 9.720000267028809 9.59000015258789 9.600000381469727 7300
234 2025-03-13 9.680000305175781 9.84000015258789 9.539999961853027 9.640000343322754 15300
235 2025-03-14 9.899999618530273 9.930000305175781 9.529999732971191 9.680000305175781 7000
236 2025-03-17 9.859999656677246 9.9399995803833 9.84000015258789 9.90999984741211 6700
237 2025-03-18 9.899999618530273 9.989999771118164 9.720000267028809 9.779999732971191 4800
238 2025-03-19 9.970000267028809 10.180000305175781 9.949999809265137 10.0 5700
239 2025-03-20 10.020000457763672 10.140000343322754 9.75 10.140000343322754 5500
240 2025-03-21 10.039999961853027 10.180000305175781 9.920000076293945 9.920000076293945 10000
241 2025-03-24 9.9399995803833 10.210000038146973 9.9399995803833 10.130000114440918 4100
242 2025-03-25 9.789999961853027 10.039999961853027 9.789999961853027 9.890000343322754 2100
243 2025-03-26 9.899999618530273 10.0600004196167 9.75 9.789999961853027 3800
244 2025-03-27 9.899999618530273 10.149999618530273 9.899999618530273 10.0600004196167 3600
245 2025-03-28 10.029999732971191 10.130000114440918 9.949999809265137 10.039999961853027 1500
246 2025-03-31 9.979999542236328 9.989999771118164 9.930000305175781 9.989999771118164 2000
247 2025-04-01 9.899999618530273 10.09000015258789 9.789999961853027 9.899999618530273 18200
248 2025-04-02 10.210000038146973 10.300000190734863 9.84000015258789 9.84000015258789 25100
249 2025-04-03 10.220000267028809 10.319999694824219 10.020000457763672 10.020000457763672 5500
250 2025-04-04 10.130000114440918 10.239999771118164 10.029999732971191 10.029999732971191 6300
251 2025-04-07 9.899999618530273 10.180000305175781 9.899999618530273 10.029999732971191 6700
252 2025-04-08 9.90999984741211 10.0600004196167 9.770000457763672 10.0600004196167 7500
253 2025-04-09 9.930000305175781 10.350000381469727 9.710000038146973 9.90999984741211 9600
254 2025-04-10 10.149999618530273 10.470000267028809 9.869999885559082 9.899999618530273 9200
255 2025-04-11 10.239999771118164 10.300000190734863 10.079999923706055 10.149999618530273 13800