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/ALUP4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ALUP4.SA,ALUP4.SA,ALUP4.SA,ALUP4.SA,ALUP4.SA
Date,,,,,
2024-04-11,9.098786354064941,9.144555529141716,8.924866575580081,9.089632155895837,26728
2024-04-12,9.08047866821289,9.135401132380448,9.016402913959585,9.1262478422947,24544
2024-04-15,8.952327728271484,9.098786734135606,8.906559459167275,9.080479244917038,42848
2024-04-16,9.007248878479004,9.016402167807271,8.705175804497673,8.934018932315738,67080
2024-04-17,8.915712356567383,9.06217135597128,8.906559066304053,8.988942310211518,51896
2024-04-18,8.915712356567383,8.988942310211518,8.897404868156348,8.915712356567383,40456
2024-04-19,9.007248878479004,9.062170430217172,8.915711445774921,8.92486564298747,39728
2024-04-22,9.084053039550781,9.181941918363869,8.927431580279867,9.054686749321869,33900
2024-04-23,8.9274320602417,9.07426538635547,8.9274320602417,9.054687236125266,42500
2024-04-24,8.96658706665039,9.054686872068961,8.888276335953337,8.995953357277399,28600
2024-04-25,8.878488540649414,9.005743729754375,8.86870039805494,8.937222063904658,35200
2024-04-26,9.015532493591309,9.201520265971274,8.907855460480555,8.907855460480555,29700
2024-04-29,9.113421440124512,9.132998658292596,8.92743273307061,9.06447699439782,16000
2024-04-30,9.025321006774902,9.132998033173418,9.025321006774902,9.103631741162475,9000
2024-05-02,9.299408912658691,9.465819462620857,9.02532133241297,9.02532133241297,51600
2024-05-03,9.485396385192871,9.514763610887771,9.299408623479817,9.299408623479817,23000
2024-05-06,9.553919792175293,9.622441457558896,9.387509233211391,9.44624182252943,28700
2024-05-07,9.553919792175293,9.602864238965442,9.495186269319579,9.573497010768747,16300
2024-05-08,9.563709259033203,9.612652774285607,9.465820361452968,9.465820361452968,16700
2024-05-09,9.475607872009277,9.573495819875143,9.465818797161424,9.573495819875143,11500
2024-05-10,9.475607872009277,9.583284894722997,9.299408258898136,9.514763237863136,19100
2024-05-13,9.534341812133789,9.583286259807359,9.377720326408522,9.377720326408522,21900
2024-05-14,9.544130325317383,9.642019214889539,9.475608662739456,9.583285694438718,14600
2024-05-15,9.818217277526855,9.818217277526855,9.504974344708176,9.504974344708176,43400
2024-05-16,9.710540771484375,9.906317614954297,9.64201910965431,9.828006877566327,14700
2024-05-17,9.60209846496582,9.720399362707079,9.5626648323854,9.720399362707079,17900
2024-05-20,9.562664985656738,9.720399518506602,9.562664985656738,9.602098618869205,13900
2024-05-21,9.641530990600586,9.779549158872149,9.602097362547548,9.602097362547548,6400
2024-05-22,9.661249160766602,9.730257781145383,9.621815529097022,9.641531874845843,15700
2024-05-23,9.690824508666992,9.759833131603584,9.631674529056193,9.631674529056193,11800
2024-05-24,9.651390075683594,9.710540990564278,9.611956445820438,9.700682348055514,7800
2024-05-27,9.690824508666992,9.690824508666992,9.533089976142227,9.6218158857304,4700
2024-05-28,9.464080810546875,9.680965310246549,9.464080810546875,9.680965310246549,8800
2024-05-29,9.483797073364258,9.671107523496197,9.46408072818674,9.503514358713689,9100
2024-05-31,9.503515243530273,9.513372946950868,9.39507204435572,9.493656599937678,30000
2024-06-03,9.52323055267334,9.5725228250923,9.37535467558836,9.483796922772552,22100
2024-06-04,9.503515243530273,9.611957502532826,9.454222965739294,9.513372946950868,22800
2024-06-05,9.690824508666992,9.749975428449767,9.523231332816437,9.552806322621835,22900
2024-06-06,9.84855842590332,9.858417068613193,9.661248915275312,9.680965260523143,42800
2024-06-07,9.730257987976074,9.858417528669412,9.641532079790537,9.848558885499472,15900
2024-06-10,9.671107292175293,9.740115908903874,9.611956377713732,9.730257266464966,11200
2024-06-11,9.690824508666992,9.769691774929374,9.690824508666992,9.740116785123975,5400
2024-06-12,9.55280590057373,9.730257711910161,9.55280590057373,9.69082408052117,24900
2024-06-13,9.651390075683594,9.710540990564278,9.562664173448518,9.562664173448518,8900
2024-06-14,9.592239379882812,9.700682569612182,9.592239379882812,9.611956665350668,5900
2024-06-17,9.562664985656738,9.661249538773891,9.523231352444272,9.592239975523093,10800
2024-06-18,9.60209846496582,9.671108027110526,9.572523475573496,9.64153209754624,10900
2024-06-19,9.84855842590332,9.858417068613193,9.60209799918799,9.60209799918799,19500
2024-06-20,9.818984031677246,9.858417664729284,9.661249499469093,9.838700378117279,18100
2024-06-21,9.789408683776855,9.838700018159555,9.75983275494091,9.799266386550233,6500
2024-06-24,10.035868644714355,10.045726347024441,9.769690938732237,9.7894082236962,25900
2024-06-25,9.937284469604492,10.055585363269792,9.927425826756068,10.006293089199602,8600
2024-06-26,9.86827564239502,9.937284260538286,9.818983369361867,9.897850630146147,13300
2024-06-27,9.838699340820312,9.907708896514661,9.720398454136696,9.868275267620122,14200
2024-06-28,9.818984031677246,9.818984031677246,9.690824489215128,9.779550398625208,12200
2024-07-01,9.858417510986328,9.858417510986328,9.621815716363926,9.818983878549261,23000
2024-07-02,9.799266815185547,9.858417735272855,9.749975478646766,9.858417735272855,10800
2024-07-03,9.858417510986328,9.937284775860462,9.848558867834072,9.848558867834072,25000
2024-07-04,9.878134727478027,10.006293326863776,9.848558798230282,9.848558798230282,11600
2024-07-05,9.99643611907959,10.006293822478476,9.66124975904556,9.957002484968058,20600
2024-07-08,9.99643611907959,10.02601110962024,9.878135216744992,10.006293822478476,16900
2024-07-09,10.095019340515137,10.104877983701483,9.976718442794876,9.996435729167567,8100
2024-07-10,10.213319778442383,10.302045682781221,10.134452516846064,10.134452516846064,15000
2024-07-11,10.262611389160156,10.321762301623023,10.134451862300494,10.272470031265943,10300
2024-07-12,10.341479301452637,10.420346562956473,10.2428956946588,10.331620658721677,11100
2024-07-15,10.282329559326172,10.430205442966953,10.242895927677168,10.34147953671371,10900
2024-07-16,10.262611389160156,10.410488200231393,10.233036403014653,10.233036403014653,9200
2024-07-17,10.24289608001709,10.24289608001709,10.075302907973269,10.24289608001709,13700
2024-07-18,10.154170036315918,10.242895942699286,10.144311393346223,10.144311393346223,4600
2024-07-19,10.055585861206055,10.233037680577095,9.927426318346079,10.154170414228183,6100
2024-07-22,10.193603515625,10.23303714674229,10.006293062688922,10.006293062688922,15800
2024-07-23,9.957001686096191,10.203462114562218,9.957001686096191,10.193603471782314,23200
2024-07-24,10.026010513305664,10.154170051588633,9.957001892757889,10.006293227336618,9600
2024-07-25,10.16402816772461,10.20346179744673,10.055584980859855,10.075302265806863,4200
2024-07-26,10.1738862991333,10.203462227801245,10.104877679251965,10.11473632214128,9700
2024-07-29,10.104877471923828,10.193603375763349,10.055585198660548,10.095018829236789,9100
2024-07-30,10.095019340515137,10.144311616274903,10.016152075368296,10.104877983701483,2500
2024-07-31,9.99643611907959,10.104878377843306,9.99643611907959,10.104878377843306,8300
2024-08-01,10.213319778442383,10.302045682781221,9.966859350910909,9.966859350910909,18300
2024-08-02,9.907709121704102,10.311904062102926,9.868275491913288,10.213319517539942,16500
2024-08-05,9.907709121704102,10.045726355886005,9.85841684942261,9.85841684942261,20800
2024-08-06,10.006293296813965,10.03586922597289,9.917568329853038,9.937284675787039,16000
2024-08-07,10.203461647033691,10.311903892127965,10.01615120348591,10.104877104095713,23800
2024-08-08,10.1738862991333,10.311904479067907,10.16402859641592,10.282329490571895,15600
2024-08-09,10.1738862991333,10.302045836178593,9.996435427985302,10.213319930518626,9100
2024-08-12,10.085160255432129,10.104877540940876,10.055585267340927,10.0654439100953,7400
2024-08-13,10.311904907226562,10.351338540249206,10.095019455516047,10.095019455516047,9800
2024-08-14,10.587939262390137,10.59779790468691,10.331620203705297,10.351337488298842,26000
2024-08-15,10.371055603027344,10.587940109885274,10.371055603027344,10.587940109885274,13600
2024-08-16,10.22317886352539,10.479497944889898,10.173886587851914,10.479497944889898,12400
2024-08-19,10.352083206176758,10.361999222041366,10.114104499286102,10.12402051515071,21500
2024-08-20,10.36199951171875,10.431410679068122,10.342168425078462,10.352083495576933,4800
2024-08-21,10.22317886352539,10.371915320099907,10.183515745395963,10.312420170084103,7900
2024-08-22,10.173600196838379,10.21326331678997,10.133937076886788,10.18351621323712,8300
2024-08-23,10.381832122802734,10.391747193853982,10.23309470931322,10.292589863837705,11800
2024-08-26,10.183516502380371,10.371916091088863,10.183516502380371,10.371916091088863,10800
2024-08-27,10.094273567199707,10.213262922460352,10.064525519152044,10.173599804040137,9300
2024-08-28,10.034778594970703,10.12402084941201,9.9653683729134,10.074441714095357,8400
2024-08-29,10.054611206054688,10.07444229393673,9.965368946476982,9.965368946476982,4900
2024-08-30,10.36199951171875,10.500820900774148,9.995115425261641,9.995115425261641,16600
2024-09-02,10.114105224609375,10.371915981717896,10.074442103949863,10.361999965142171,38200
2024-09-03,10.332252502441406,10.332252502441406,10.15376799284684,10.252926263875677,8000
2024-09-04,10.500821113586426,10.510737129929202,10.312420585647116,10.312420585647116,8100
2024-09-05,10.391746520996094,10.500820806287939,10.361999418481654,10.500820806287939,4700
2024-09-06,10.19343090057373,10.510736793894587,10.19343090057373,10.332252288004314,13600
2024-09-09,10.302505493164062,10.31242056384251,10.193431204910869,10.233094324554749,4600
2024-09-10,10.203347206115723,10.312420548563953,10.203347206115723,10.302505477900196,7700
2024-09-11,10.213263511657715,10.302505769662368,10.193431478481841,10.193431478481841,5900
2024-09-12,10.262842178344727,10.262842178344727,10.163683908299104,10.193431011055452,7600
2024-09-13,10.302505493164062,10.332252596486132,10.213263237554491,10.213263237554491,6200
2024-09-16,10.203347206115723,10.243010325700839,10.133936983252608,10.213263222422842,6800
2024-09-17,10.302505493164062,10.31242056384251,10.13393699826673,10.173600117910611,9300
2024-09-18,10.371915817260742,10.411578937291354,10.153768184270684,10.252926457168902,12900
2024-09-19,10.213263511657715,10.371915994491145,10.193431478481841,10.371915994491145,10000
2024-09-20,10.094273567199707,10.252926040880567,10.064525519152044,10.233094008848791,8700
2024-09-23,10.29258918762207,10.35208339259443,10.024862428316435,10.034778444359608,13100
2024-09-24,9.995115280151367,10.510736764319837,9.995115280151367,10.510736764319837,21700
2024-09-25,9.90587329864502,10.074441792650033,9.90587329864502,10.074441792650033,12100
2024-09-26,10.074441909790039,10.074441909790039,9.905873413825006,9.915789430209625,12700
2024-09-27,10.044694900512695,10.243010501848689,10.044694900512695,10.05461091699034,43700
2024-09-30,9.915789604187012,10.342168859772938,9.915789604187012,10.124021223700675,53000
2024-10-01,10.014947891235352,10.014947891235352,9.915789616809898,9.915789616809898,9800
2024-10-02,9.90587329864502,10.074441792650033,9.90587329864502,10.074441792650033,17100
2024-10-03,9.856294631958008,9.876126665440365,9.687727075574992,9.866210648699187,25400
2024-10-04,9.628231048583984,9.767052433454936,9.628231048583984,9.767052433454936,18600
2024-10-07,9.657979011535645,9.657979011535645,9.588568785733495,9.628231906998066,30000
2024-10-08,9.657979011535645,9.657979011535645,9.598484802460488,9.608399873544078,21900
2024-10-09,9.56873607635498,9.648062313280612,9.55882100597178,9.648062313280612,36700
2024-10-10,9.648062705993652,9.65797872242381,9.46957913846769,9.588568498699457,21100
2024-10-11,9.519158363342285,9.657978812079675,9.519158363342285,9.657978812079675,19400
2024-10-14,9.648062705993652,9.65797872242381,9.46957913846769,9.46957913846769,8000
2024-10-15,9.657979011535645,9.657979011535645,9.618315890271072,9.618315890271072,6200
2024-10-16,9.529073715209961,9.657979096869626,9.529073715209961,9.657979096869626,16200
2024-10-17,9.469578742980957,9.608399184631978,9.469578742980957,9.538988963806467,22000
2024-10-18,9.538989067077637,9.608399288654597,9.509241964350846,9.538989067077637,10400
2024-10-21,9.529073715209961,9.588568870454196,9.469579505609138,9.529073715209961,17000
2024-10-22,9.420000076293945,9.548905453973068,9.420000076293945,9.529073420956259,17100
2024-10-23,9.350589752197266,9.449747079292592,9.350589752197266,9.419999975728333,8000
2024-10-24,9.56873607635498,9.56873607635498,9.34067338160463,9.34067338160463,21400
2024-10-25,9.56873607635498,9.588568108408056,9.429915634556796,9.588568108408056,22700
2024-10-28,9.548905372619629,9.61831559630035,9.509242252567306,9.568736459824104,7900
2024-10-29,9.548905372619629,9.598484509095876,9.51915826899123,9.548905372619629,5400
2024-10-30,9.529073715209961,9.588568870454196,9.479495522423745,9.479495522423745,6300
2024-10-31,9.578652381896973,9.598484414549473,9.41999990325043,9.538989262235336,11600
2024-11-01,9.221684455871582,9.578652538668722,9.221684455871582,9.56873652218018,21500
2024-11-04,9.420000076293945,9.519158350091235,9.400168043277136,9.400168043277136,8600
2024-11-05,9.420000076293945,9.50924233358283,9.291094698614822,9.420000076293945,11100
2024-11-06,9.469578742980957,9.469578742980957,9.231600032456347,9.39025250613942,25800
2024-11-07,9.320841789245605,9.568736527743024,9.320841789245605,9.449747166741469,9300
2024-11-08,9.31092643737793,9.469578913924984,9.201852150519315,9.41999977859319,15300
2024-11-11,9.410083770751953,9.410083770751953,9.191937088127771,9.330757532408004,20100
2024-11-12,9.420000076293945,9.420000076293945,9.033283943256576,9.41008405978554,29700
2024-11-13,9.320841789245605,9.400168029913308,9.281178668911753,9.340673822234221,18300
2024-11-14,9.420000076293945,9.46957921319259,9.301010715123228,9.330757819005061,19500
2024-11-18,9.40999984741211,9.420000076293945,9.300000190734863,9.380000114440918,13400
2024-11-19,9.510000228881836,9.649999618530273,9.3100004196167,9.3100004196167,26700
2024-11-21,9.40999984741211,9.59000015258789,9.369999885559082,9.5,6000
2024-11-22,9.449999809265137,9.510000228881836,9.359999656677246,9.510000228881836,7200
2024-11-25,9.420000076293945,9.630000114440918,9.399999618530273,9.489999771118164,11800
2024-11-26,9.520000457763672,9.529999732971191,9.420000076293945,9.420000076293945,11200
2024-11-27,9.3100004196167,9.520000457763672,9.300000190734863,9.520000457763672,15300
2024-11-28,8.949999809265137,9.390000343322754,8.949999809265137,9.390000343322754,22800
2024-11-29,9.170000076293945,9.170000076293945,8.880000114440918,8.949999809265137,27600
2024-12-02,9.130000114440918,9.1899995803833,8.949999809265137,9.100000381469727,30800
2024-12-03,9.039999961853027,9.289999961853027,8.989999771118164,9.180000305175781,16400
2024-12-04,8.949999809265137,9.100000381469727,8.9399995803833,9.050000190734863,15800
2024-12-05,9.09000015258789,9.15999984741211,9.0,9.0,9700
2024-12-06,9.010000228881836,9.1899995803833,8.989999771118164,9.170000076293945,12700
2024-12-09,9.0,9.079999923706055,8.979999542236328,9.020000457763672,13200
2024-12-10,9.079999923706055,9.140000343322754,9.0,9.020000457763672,5800
2024-12-11,9.220000267028809,9.220000267028809,9.039999961853027,9.079999923706055,17300
2024-12-12,9.100000381469727,9.15999984741211,9.0,9.079999923706055,9900
2024-12-13,9.069999694824219,9.170000076293945,9.029999732971191,9.100000381469727,12400
2024-12-16,9.010000228881836,9.069999694824219,8.979999542236328,9.069999694824219,15700
2024-12-17,9.010000228881836,9.010000228881836,8.949999809265137,9.010000228881836,18000
2024-12-18,9.0,9.0,8.850000381469727,9.0,34100
2024-12-19,9.0,9.0,8.859999656677246,8.949999809265137,11700
2024-12-20,8.970000267028809,9.029999732971191,8.859999656677246,8.859999656677246,8700
2024-12-23,8.829999923706055,9.0,8.779999732971191,9.0,16500
2024-12-26,8.729999542236328,8.899999618530273,8.710000038146973,8.829999923706055,17700
2024-12-27,8.75,8.970000267028809,8.75,8.779999732971191,11200
2024-12-30,8.899999618530273,8.899999618530273,8.720000267028809,8.75,11400
2025-01-02,8.970000267028809,8.970000267028809,8.720000267028809,8.890000343322754,14800
2025-01-03,8.6899995803833,8.920000076293945,8.6899995803833,8.899999618530273,13800
2025-01-06,8.779999732971191,8.800000190734863,8.649999618530273,8.720000267028809,16800
2025-01-07,9.0600004196167,9.0600004196167,8.779999732971191,8.779999732971191,8200
2025-01-08,8.930000305175781,9.0600004196167,8.880000114440918,9.0600004196167,5500
2025-01-09,8.84000015258789,8.979999542236328,8.789999961853027,8.979999542236328,14000
2025-01-10,8.960000038146973,8.960000038146973,8.789999961853027,8.949999809265137,5500
2025-01-13,8.8100004196167,9.199999809265137,8.8100004196167,9.079999923706055,19200
2025-01-14,9.0600004196167,9.15999984741211,8.890000343322754,8.890000343322754,24900
2025-01-15,9.039999961853027,9.15999984741211,9.010000228881836,9.109999656677246,5500
2025-01-16,9.0,9.010000228881836,8.90999984741211,9.010000228881836,6400
2025-01-17,9.020000457763672,9.100000381469727,8.90999984741211,8.920000076293945,9000
2025-01-20,9.020000457763672,9.0600004196167,8.930000305175781,9.020000457763672,3900
2025-01-21,9.010000228881836,9.130000114440918,8.979999542236328,9.0,15700
2025-01-22,9.079999923706055,9.09000015258789,9.029999732971191,9.039999961853027,6300
2025-01-23,9.0,9.140000343322754,8.9399995803833,9.010000228881836,18800
2025-01-24,8.970000267028809,9.0,8.930000305175781,8.930000305175781,11500
2025-01-27,9.100000381469727,9.140000343322754,8.9399995803833,9.029999732971191,14400
2025-01-28,9.140000343322754,9.149999618530273,9.100000381469727,9.130000114440918,8100
2025-01-29,9.109999656677246,9.1899995803833,9.010000228881836,9.15999984741211,9000
2025-01-30,9.329999923706055,9.4399995803833,9.109999656677246,9.119999885559082,26700
2025-01-31,9.210000038146973,9.470000267028809,9.210000038146973,9.359999656677246,6100
2025-02-03,9.25,9.350000381469727,9.210000038146973,9.279999732971191,11800
2025-02-04,9.239999771118164,9.300000190734863,9.130000114440918,9.180000305175781,9300
2025-02-05,9.1899995803833,9.220000267028809,9.09000015258789,9.1899995803833,12800
2025-02-06,9.300000190734863,9.300000190734863,9.119999885559082,9.149999618530273,8600
2025-02-07,9.170000076293945,9.25,9.119999885559082,9.180000305175781,5500
2025-02-10,9.170000076293945,9.25,9.119999885559082,9.140000343322754,10100
2025-02-11,9.300000190734863,9.300000190734863,9.170000076293945,9.180000305175781,6800
2025-02-12,9.180000305175781,9.239999771118164,9.140000343322754,9.149999618530273,8300
2025-02-13,9.140000343322754,9.229999542236328,9.039999961853027,9.15999984741211,8100
2025-02-14,9.569999694824219,9.569999694824219,9.130000114440918,9.130000114440918,17500
2025-02-17,9.210000038146973,9.600000381469727,9.210000038146973,9.5600004196167,18500
2025-02-18,9.140000343322754,9.4399995803833,9.140000343322754,9.399999618530273,11600
2025-02-19,9.350000381469727,9.390000343322754,9.140000343322754,9.140000343322754,4700
2025-02-20,9.270000457763672,9.399999618530273,9.210000038146973,9.210000038146973,6100
2025-02-21,9.350000381469727,9.380000114440918,9.289999961853027,9.380000114440918,3200
2025-02-24,9.25,9.399999618530273,9.220000267028809,9.25,8500
2025-02-25,9.40999984741211,9.520000457763672,9.229999542236328,9.229999542236328,13000
2025-02-26,9.34000015258789,9.449999809265137,9.300000190734863,9.430000305175781,5800
2025-02-27,9.319999694824219,9.420000076293945,9.199999809265137,9.420000076293945,12500
2025-02-28,9.100000381469727,9.359999656677246,9.079999923706055,9.300000190734863,16300
2025-03-05,9.149999618530273,9.15999984741211,8.989999771118164,9.0600004196167,11000
2025-03-06,9.069999694824219,9.130000114440918,9.010000228881836,9.100000381469727,16700
2025-03-07,9.289999961853027,9.289999961853027,9.0,9.050000190734863,13600
2025-03-10,9.319999694824219,9.470000267028809,9.270000457763672,9.270000457763672,14300
2025-03-11,9.510000228881836,9.510000228881836,9.260000228881836,9.289999961853027,16800
2025-03-12,9.460000038146973,9.550000190734863,9.40999984741211,9.520000457763672,6400
2025-03-13,9.5600004196167,9.649999618530273,9.5,9.5,16600
2025-03-14,9.670000076293945,9.770000457763672,9.529999732971191,9.5600004196167,19700
2025-03-17,9.770000457763672,9.829999923706055,9.630000114440918,9.670000076293945,9600
2025-03-18,9.779999732971191,9.859999656677246,9.75,9.75,7900
2025-03-19,9.989999771118164,10.039999961853027,9.779999732971191,9.779999732971191,13400
2025-03-20,9.800000190734863,9.970000267028809,9.789999961853027,9.899999618530273,12800
2025-03-21,9.850000381469727,9.880000114440918,9.699999809265137,9.880000114440918,21400
2025-03-24,9.779999732971191,9.890000343322754,9.729999542236328,9.890000343322754,11900
2025-03-25,9.720000267028809,9.829999923706055,9.6899995803833,9.789999961853027,7300
2025-03-26,9.710000038146973,9.75,9.670000076293945,9.720000267028809,7800
2025-03-27,9.729999542236328,9.75,9.6899995803833,9.729999542236328,8900
2025-03-28,9.640000343322754,9.710000038146973,9.640000343322754,9.710000038146973,5800
2025-03-31,9.600000381469727,9.699999809265137,9.550000190734863,9.640000343322754,8100
2025-04-01,9.529999732971191,9.699999809265137,9.479999542236328,9.510000228881836,13200
2025-04-02,9.960000038146973,10.039999961853027,9.630000114440918,9.630000114440918,46500
2025-04-03,9.979999542236328,10.100000381469727,9.880000114440918,9.970000267028809,13700
2025-04-04,9.779999732971191,9.9399995803833,9.739999771118164,9.930000305175781,15900
2025-04-07,9.770000457763672,9.829999923706055,9.65999984741211,9.760000228881836,22400
2025-04-08,9.729999542236328,9.760000228881836,9.649999618530273,9.739999771118164,23800
2025-04-09,9.729999542236328,9.979999542236328,9.319999694824219,9.600000381469727,30500
2025-04-10,9.75,9.869999885559082,9.680000305175781,9.8100004196167,17900
2025-04-11,9.8100004196167,9.84000015258789,9.720000267028809,9.75,28700
1 Price Close High Low Open Volume
2 Ticker ALUP4.SA ALUP4.SA ALUP4.SA ALUP4.SA ALUP4.SA
3 Date
4 2024-04-11 9.098786354064941 9.144555529141716 8.924866575580081 9.089632155895837 26728
5 2024-04-12 9.08047866821289 9.135401132380448 9.016402913959585 9.1262478422947 24544
6 2024-04-15 8.952327728271484 9.098786734135606 8.906559459167275 9.080479244917038 42848
7 2024-04-16 9.007248878479004 9.016402167807271 8.705175804497673 8.934018932315738 67080
8 2024-04-17 8.915712356567383 9.06217135597128 8.906559066304053 8.988942310211518 51896
9 2024-04-18 8.915712356567383 8.988942310211518 8.897404868156348 8.915712356567383 40456
10 2024-04-19 9.007248878479004 9.062170430217172 8.915711445774921 8.92486564298747 39728
11 2024-04-22 9.084053039550781 9.181941918363869 8.927431580279867 9.054686749321869 33900
12 2024-04-23 8.9274320602417 9.07426538635547 8.9274320602417 9.054687236125266 42500
13 2024-04-24 8.96658706665039 9.054686872068961 8.888276335953337 8.995953357277399 28600
14 2024-04-25 8.878488540649414 9.005743729754375 8.86870039805494 8.937222063904658 35200
15 2024-04-26 9.015532493591309 9.201520265971274 8.907855460480555 8.907855460480555 29700
16 2024-04-29 9.113421440124512 9.132998658292596 8.92743273307061 9.06447699439782 16000
17 2024-04-30 9.025321006774902 9.132998033173418 9.025321006774902 9.103631741162475 9000
18 2024-05-02 9.299408912658691 9.465819462620857 9.02532133241297 9.02532133241297 51600
19 2024-05-03 9.485396385192871 9.514763610887771 9.299408623479817 9.299408623479817 23000
20 2024-05-06 9.553919792175293 9.622441457558896 9.387509233211391 9.44624182252943 28700
21 2024-05-07 9.553919792175293 9.602864238965442 9.495186269319579 9.573497010768747 16300
22 2024-05-08 9.563709259033203 9.612652774285607 9.465820361452968 9.465820361452968 16700
23 2024-05-09 9.475607872009277 9.573495819875143 9.465818797161424 9.573495819875143 11500
24 2024-05-10 9.475607872009277 9.583284894722997 9.299408258898136 9.514763237863136 19100
25 2024-05-13 9.534341812133789 9.583286259807359 9.377720326408522 9.377720326408522 21900
26 2024-05-14 9.544130325317383 9.642019214889539 9.475608662739456 9.583285694438718 14600
27 2024-05-15 9.818217277526855 9.818217277526855 9.504974344708176 9.504974344708176 43400
28 2024-05-16 9.710540771484375 9.906317614954297 9.64201910965431 9.828006877566327 14700
29 2024-05-17 9.60209846496582 9.720399362707079 9.5626648323854 9.720399362707079 17900
30 2024-05-20 9.562664985656738 9.720399518506602 9.562664985656738 9.602098618869205 13900
31 2024-05-21 9.641530990600586 9.779549158872149 9.602097362547548 9.602097362547548 6400
32 2024-05-22 9.661249160766602 9.730257781145383 9.621815529097022 9.641531874845843 15700
33 2024-05-23 9.690824508666992 9.759833131603584 9.631674529056193 9.631674529056193 11800
34 2024-05-24 9.651390075683594 9.710540990564278 9.611956445820438 9.700682348055514 7800
35 2024-05-27 9.690824508666992 9.690824508666992 9.533089976142227 9.6218158857304 4700
36 2024-05-28 9.464080810546875 9.680965310246549 9.464080810546875 9.680965310246549 8800
37 2024-05-29 9.483797073364258 9.671107523496197 9.46408072818674 9.503514358713689 9100
38 2024-05-31 9.503515243530273 9.513372946950868 9.39507204435572 9.493656599937678 30000
39 2024-06-03 9.52323055267334 9.5725228250923 9.37535467558836 9.483796922772552 22100
40 2024-06-04 9.503515243530273 9.611957502532826 9.454222965739294 9.513372946950868 22800
41 2024-06-05 9.690824508666992 9.749975428449767 9.523231332816437 9.552806322621835 22900
42 2024-06-06 9.84855842590332 9.858417068613193 9.661248915275312 9.680965260523143 42800
43 2024-06-07 9.730257987976074 9.858417528669412 9.641532079790537 9.848558885499472 15900
44 2024-06-10 9.671107292175293 9.740115908903874 9.611956377713732 9.730257266464966 11200
45 2024-06-11 9.690824508666992 9.769691774929374 9.690824508666992 9.740116785123975 5400
46 2024-06-12 9.55280590057373 9.730257711910161 9.55280590057373 9.69082408052117 24900
47 2024-06-13 9.651390075683594 9.710540990564278 9.562664173448518 9.562664173448518 8900
48 2024-06-14 9.592239379882812 9.700682569612182 9.592239379882812 9.611956665350668 5900
49 2024-06-17 9.562664985656738 9.661249538773891 9.523231352444272 9.592239975523093 10800
50 2024-06-18 9.60209846496582 9.671108027110526 9.572523475573496 9.64153209754624 10900
51 2024-06-19 9.84855842590332 9.858417068613193 9.60209799918799 9.60209799918799 19500
52 2024-06-20 9.818984031677246 9.858417664729284 9.661249499469093 9.838700378117279 18100
53 2024-06-21 9.789408683776855 9.838700018159555 9.75983275494091 9.799266386550233 6500
54 2024-06-24 10.035868644714355 10.045726347024441 9.769690938732237 9.7894082236962 25900
55 2024-06-25 9.937284469604492 10.055585363269792 9.927425826756068 10.006293089199602 8600
56 2024-06-26 9.86827564239502 9.937284260538286 9.818983369361867 9.897850630146147 13300
57 2024-06-27 9.838699340820312 9.907708896514661 9.720398454136696 9.868275267620122 14200
58 2024-06-28 9.818984031677246 9.818984031677246 9.690824489215128 9.779550398625208 12200
59 2024-07-01 9.858417510986328 9.858417510986328 9.621815716363926 9.818983878549261 23000
60 2024-07-02 9.799266815185547 9.858417735272855 9.749975478646766 9.858417735272855 10800
61 2024-07-03 9.858417510986328 9.937284775860462 9.848558867834072 9.848558867834072 25000
62 2024-07-04 9.878134727478027 10.006293326863776 9.848558798230282 9.848558798230282 11600
63 2024-07-05 9.99643611907959 10.006293822478476 9.66124975904556 9.957002484968058 20600
64 2024-07-08 9.99643611907959 10.02601110962024 9.878135216744992 10.006293822478476 16900
65 2024-07-09 10.095019340515137 10.104877983701483 9.976718442794876 9.996435729167567 8100
66 2024-07-10 10.213319778442383 10.302045682781221 10.134452516846064 10.134452516846064 15000
67 2024-07-11 10.262611389160156 10.321762301623023 10.134451862300494 10.272470031265943 10300
68 2024-07-12 10.341479301452637 10.420346562956473 10.2428956946588 10.331620658721677 11100
69 2024-07-15 10.282329559326172 10.430205442966953 10.242895927677168 10.34147953671371 10900
70 2024-07-16 10.262611389160156 10.410488200231393 10.233036403014653 10.233036403014653 9200
71 2024-07-17 10.24289608001709 10.24289608001709 10.075302907973269 10.24289608001709 13700
72 2024-07-18 10.154170036315918 10.242895942699286 10.144311393346223 10.144311393346223 4600
73 2024-07-19 10.055585861206055 10.233037680577095 9.927426318346079 10.154170414228183 6100
74 2024-07-22 10.193603515625 10.23303714674229 10.006293062688922 10.006293062688922 15800
75 2024-07-23 9.957001686096191 10.203462114562218 9.957001686096191 10.193603471782314 23200
76 2024-07-24 10.026010513305664 10.154170051588633 9.957001892757889 10.006293227336618 9600
77 2024-07-25 10.16402816772461 10.20346179744673 10.055584980859855 10.075302265806863 4200
78 2024-07-26 10.1738862991333 10.203462227801245 10.104877679251965 10.11473632214128 9700
79 2024-07-29 10.104877471923828 10.193603375763349 10.055585198660548 10.095018829236789 9100
80 2024-07-30 10.095019340515137 10.144311616274903 10.016152075368296 10.104877983701483 2500
81 2024-07-31 9.99643611907959 10.104878377843306 9.99643611907959 10.104878377843306 8300
82 2024-08-01 10.213319778442383 10.302045682781221 9.966859350910909 9.966859350910909 18300
83 2024-08-02 9.907709121704102 10.311904062102926 9.868275491913288 10.213319517539942 16500
84 2024-08-05 9.907709121704102 10.045726355886005 9.85841684942261 9.85841684942261 20800
85 2024-08-06 10.006293296813965 10.03586922597289 9.917568329853038 9.937284675787039 16000
86 2024-08-07 10.203461647033691 10.311903892127965 10.01615120348591 10.104877104095713 23800
87 2024-08-08 10.1738862991333 10.311904479067907 10.16402859641592 10.282329490571895 15600
88 2024-08-09 10.1738862991333 10.302045836178593 9.996435427985302 10.213319930518626 9100
89 2024-08-12 10.085160255432129 10.104877540940876 10.055585267340927 10.0654439100953 7400
90 2024-08-13 10.311904907226562 10.351338540249206 10.095019455516047 10.095019455516047 9800
91 2024-08-14 10.587939262390137 10.59779790468691 10.331620203705297 10.351337488298842 26000
92 2024-08-15 10.371055603027344 10.587940109885274 10.371055603027344 10.587940109885274 13600
93 2024-08-16 10.22317886352539 10.479497944889898 10.173886587851914 10.479497944889898 12400
94 2024-08-19 10.352083206176758 10.361999222041366 10.114104499286102 10.12402051515071 21500
95 2024-08-20 10.36199951171875 10.431410679068122 10.342168425078462 10.352083495576933 4800
96 2024-08-21 10.22317886352539 10.371915320099907 10.183515745395963 10.312420170084103 7900
97 2024-08-22 10.173600196838379 10.21326331678997 10.133937076886788 10.18351621323712 8300
98 2024-08-23 10.381832122802734 10.391747193853982 10.23309470931322 10.292589863837705 11800
99 2024-08-26 10.183516502380371 10.371916091088863 10.183516502380371 10.371916091088863 10800
100 2024-08-27 10.094273567199707 10.213262922460352 10.064525519152044 10.173599804040137 9300
101 2024-08-28 10.034778594970703 10.12402084941201 9.9653683729134 10.074441714095357 8400
102 2024-08-29 10.054611206054688 10.07444229393673 9.965368946476982 9.965368946476982 4900
103 2024-08-30 10.36199951171875 10.500820900774148 9.995115425261641 9.995115425261641 16600
104 2024-09-02 10.114105224609375 10.371915981717896 10.074442103949863 10.361999965142171 38200
105 2024-09-03 10.332252502441406 10.332252502441406 10.15376799284684 10.252926263875677 8000
106 2024-09-04 10.500821113586426 10.510737129929202 10.312420585647116 10.312420585647116 8100
107 2024-09-05 10.391746520996094 10.500820806287939 10.361999418481654 10.500820806287939 4700
108 2024-09-06 10.19343090057373 10.510736793894587 10.19343090057373 10.332252288004314 13600
109 2024-09-09 10.302505493164062 10.31242056384251 10.193431204910869 10.233094324554749 4600
110 2024-09-10 10.203347206115723 10.312420548563953 10.203347206115723 10.302505477900196 7700
111 2024-09-11 10.213263511657715 10.302505769662368 10.193431478481841 10.193431478481841 5900
112 2024-09-12 10.262842178344727 10.262842178344727 10.163683908299104 10.193431011055452 7600
113 2024-09-13 10.302505493164062 10.332252596486132 10.213263237554491 10.213263237554491 6200
114 2024-09-16 10.203347206115723 10.243010325700839 10.133936983252608 10.213263222422842 6800
115 2024-09-17 10.302505493164062 10.31242056384251 10.13393699826673 10.173600117910611 9300
116 2024-09-18 10.371915817260742 10.411578937291354 10.153768184270684 10.252926457168902 12900
117 2024-09-19 10.213263511657715 10.371915994491145 10.193431478481841 10.371915994491145 10000
118 2024-09-20 10.094273567199707 10.252926040880567 10.064525519152044 10.233094008848791 8700
119 2024-09-23 10.29258918762207 10.35208339259443 10.024862428316435 10.034778444359608 13100
120 2024-09-24 9.995115280151367 10.510736764319837 9.995115280151367 10.510736764319837 21700
121 2024-09-25 9.90587329864502 10.074441792650033 9.90587329864502 10.074441792650033 12100
122 2024-09-26 10.074441909790039 10.074441909790039 9.905873413825006 9.915789430209625 12700
123 2024-09-27 10.044694900512695 10.243010501848689 10.044694900512695 10.05461091699034 43700
124 2024-09-30 9.915789604187012 10.342168859772938 9.915789604187012 10.124021223700675 53000
125 2024-10-01 10.014947891235352 10.014947891235352 9.915789616809898 9.915789616809898 9800
126 2024-10-02 9.90587329864502 10.074441792650033 9.90587329864502 10.074441792650033 17100
127 2024-10-03 9.856294631958008 9.876126665440365 9.687727075574992 9.866210648699187 25400
128 2024-10-04 9.628231048583984 9.767052433454936 9.628231048583984 9.767052433454936 18600
129 2024-10-07 9.657979011535645 9.657979011535645 9.588568785733495 9.628231906998066 30000
130 2024-10-08 9.657979011535645 9.657979011535645 9.598484802460488 9.608399873544078 21900
131 2024-10-09 9.56873607635498 9.648062313280612 9.55882100597178 9.648062313280612 36700
132 2024-10-10 9.648062705993652 9.65797872242381 9.46957913846769 9.588568498699457 21100
133 2024-10-11 9.519158363342285 9.657978812079675 9.519158363342285 9.657978812079675 19400
134 2024-10-14 9.648062705993652 9.65797872242381 9.46957913846769 9.46957913846769 8000
135 2024-10-15 9.657979011535645 9.657979011535645 9.618315890271072 9.618315890271072 6200
136 2024-10-16 9.529073715209961 9.657979096869626 9.529073715209961 9.657979096869626 16200
137 2024-10-17 9.469578742980957 9.608399184631978 9.469578742980957 9.538988963806467 22000
138 2024-10-18 9.538989067077637 9.608399288654597 9.509241964350846 9.538989067077637 10400
139 2024-10-21 9.529073715209961 9.588568870454196 9.469579505609138 9.529073715209961 17000
140 2024-10-22 9.420000076293945 9.548905453973068 9.420000076293945 9.529073420956259 17100
141 2024-10-23 9.350589752197266 9.449747079292592 9.350589752197266 9.419999975728333 8000
142 2024-10-24 9.56873607635498 9.56873607635498 9.34067338160463 9.34067338160463 21400
143 2024-10-25 9.56873607635498 9.588568108408056 9.429915634556796 9.588568108408056 22700
144 2024-10-28 9.548905372619629 9.61831559630035 9.509242252567306 9.568736459824104 7900
145 2024-10-29 9.548905372619629 9.598484509095876 9.51915826899123 9.548905372619629 5400
146 2024-10-30 9.529073715209961 9.588568870454196 9.479495522423745 9.479495522423745 6300
147 2024-10-31 9.578652381896973 9.598484414549473 9.41999990325043 9.538989262235336 11600
148 2024-11-01 9.221684455871582 9.578652538668722 9.221684455871582 9.56873652218018 21500
149 2024-11-04 9.420000076293945 9.519158350091235 9.400168043277136 9.400168043277136 8600
150 2024-11-05 9.420000076293945 9.50924233358283 9.291094698614822 9.420000076293945 11100
151 2024-11-06 9.469578742980957 9.469578742980957 9.231600032456347 9.39025250613942 25800
152 2024-11-07 9.320841789245605 9.568736527743024 9.320841789245605 9.449747166741469 9300
153 2024-11-08 9.31092643737793 9.469578913924984 9.201852150519315 9.41999977859319 15300
154 2024-11-11 9.410083770751953 9.410083770751953 9.191937088127771 9.330757532408004 20100
155 2024-11-12 9.420000076293945 9.420000076293945 9.033283943256576 9.41008405978554 29700
156 2024-11-13 9.320841789245605 9.400168029913308 9.281178668911753 9.340673822234221 18300
157 2024-11-14 9.420000076293945 9.46957921319259 9.301010715123228 9.330757819005061 19500
158 2024-11-18 9.40999984741211 9.420000076293945 9.300000190734863 9.380000114440918 13400
159 2024-11-19 9.510000228881836 9.649999618530273 9.3100004196167 9.3100004196167 26700
160 2024-11-21 9.40999984741211 9.59000015258789 9.369999885559082 9.5 6000
161 2024-11-22 9.449999809265137 9.510000228881836 9.359999656677246 9.510000228881836 7200
162 2024-11-25 9.420000076293945 9.630000114440918 9.399999618530273 9.489999771118164 11800
163 2024-11-26 9.520000457763672 9.529999732971191 9.420000076293945 9.420000076293945 11200
164 2024-11-27 9.3100004196167 9.520000457763672 9.300000190734863 9.520000457763672 15300
165 2024-11-28 8.949999809265137 9.390000343322754 8.949999809265137 9.390000343322754 22800
166 2024-11-29 9.170000076293945 9.170000076293945 8.880000114440918 8.949999809265137 27600
167 2024-12-02 9.130000114440918 9.1899995803833 8.949999809265137 9.100000381469727 30800
168 2024-12-03 9.039999961853027 9.289999961853027 8.989999771118164 9.180000305175781 16400
169 2024-12-04 8.949999809265137 9.100000381469727 8.9399995803833 9.050000190734863 15800
170 2024-12-05 9.09000015258789 9.15999984741211 9.0 9.0 9700
171 2024-12-06 9.010000228881836 9.1899995803833 8.989999771118164 9.170000076293945 12700
172 2024-12-09 9.0 9.079999923706055 8.979999542236328 9.020000457763672 13200
173 2024-12-10 9.079999923706055 9.140000343322754 9.0 9.020000457763672 5800
174 2024-12-11 9.220000267028809 9.220000267028809 9.039999961853027 9.079999923706055 17300
175 2024-12-12 9.100000381469727 9.15999984741211 9.0 9.079999923706055 9900
176 2024-12-13 9.069999694824219 9.170000076293945 9.029999732971191 9.100000381469727 12400
177 2024-12-16 9.010000228881836 9.069999694824219 8.979999542236328 9.069999694824219 15700
178 2024-12-17 9.010000228881836 9.010000228881836 8.949999809265137 9.010000228881836 18000
179 2024-12-18 9.0 9.0 8.850000381469727 9.0 34100
180 2024-12-19 9.0 9.0 8.859999656677246 8.949999809265137 11700
181 2024-12-20 8.970000267028809 9.029999732971191 8.859999656677246 8.859999656677246 8700
182 2024-12-23 8.829999923706055 9.0 8.779999732971191 9.0 16500
183 2024-12-26 8.729999542236328 8.899999618530273 8.710000038146973 8.829999923706055 17700
184 2024-12-27 8.75 8.970000267028809 8.75 8.779999732971191 11200
185 2024-12-30 8.899999618530273 8.899999618530273 8.720000267028809 8.75 11400
186 2025-01-02 8.970000267028809 8.970000267028809 8.720000267028809 8.890000343322754 14800
187 2025-01-03 8.6899995803833 8.920000076293945 8.6899995803833 8.899999618530273 13800
188 2025-01-06 8.779999732971191 8.800000190734863 8.649999618530273 8.720000267028809 16800
189 2025-01-07 9.0600004196167 9.0600004196167 8.779999732971191 8.779999732971191 8200
190 2025-01-08 8.930000305175781 9.0600004196167 8.880000114440918 9.0600004196167 5500
191 2025-01-09 8.84000015258789 8.979999542236328 8.789999961853027 8.979999542236328 14000
192 2025-01-10 8.960000038146973 8.960000038146973 8.789999961853027 8.949999809265137 5500
193 2025-01-13 8.8100004196167 9.199999809265137 8.8100004196167 9.079999923706055 19200
194 2025-01-14 9.0600004196167 9.15999984741211 8.890000343322754 8.890000343322754 24900
195 2025-01-15 9.039999961853027 9.15999984741211 9.010000228881836 9.109999656677246 5500
196 2025-01-16 9.0 9.010000228881836 8.90999984741211 9.010000228881836 6400
197 2025-01-17 9.020000457763672 9.100000381469727 8.90999984741211 8.920000076293945 9000
198 2025-01-20 9.020000457763672 9.0600004196167 8.930000305175781 9.020000457763672 3900
199 2025-01-21 9.010000228881836 9.130000114440918 8.979999542236328 9.0 15700
200 2025-01-22 9.079999923706055 9.09000015258789 9.029999732971191 9.039999961853027 6300
201 2025-01-23 9.0 9.140000343322754 8.9399995803833 9.010000228881836 18800
202 2025-01-24 8.970000267028809 9.0 8.930000305175781 8.930000305175781 11500
203 2025-01-27 9.100000381469727 9.140000343322754 8.9399995803833 9.029999732971191 14400
204 2025-01-28 9.140000343322754 9.149999618530273 9.100000381469727 9.130000114440918 8100
205 2025-01-29 9.109999656677246 9.1899995803833 9.010000228881836 9.15999984741211 9000
206 2025-01-30 9.329999923706055 9.4399995803833 9.109999656677246 9.119999885559082 26700
207 2025-01-31 9.210000038146973 9.470000267028809 9.210000038146973 9.359999656677246 6100
208 2025-02-03 9.25 9.350000381469727 9.210000038146973 9.279999732971191 11800
209 2025-02-04 9.239999771118164 9.300000190734863 9.130000114440918 9.180000305175781 9300
210 2025-02-05 9.1899995803833 9.220000267028809 9.09000015258789 9.1899995803833 12800
211 2025-02-06 9.300000190734863 9.300000190734863 9.119999885559082 9.149999618530273 8600
212 2025-02-07 9.170000076293945 9.25 9.119999885559082 9.180000305175781 5500
213 2025-02-10 9.170000076293945 9.25 9.119999885559082 9.140000343322754 10100
214 2025-02-11 9.300000190734863 9.300000190734863 9.170000076293945 9.180000305175781 6800
215 2025-02-12 9.180000305175781 9.239999771118164 9.140000343322754 9.149999618530273 8300
216 2025-02-13 9.140000343322754 9.229999542236328 9.039999961853027 9.15999984741211 8100
217 2025-02-14 9.569999694824219 9.569999694824219 9.130000114440918 9.130000114440918 17500
218 2025-02-17 9.210000038146973 9.600000381469727 9.210000038146973 9.5600004196167 18500
219 2025-02-18 9.140000343322754 9.4399995803833 9.140000343322754 9.399999618530273 11600
220 2025-02-19 9.350000381469727 9.390000343322754 9.140000343322754 9.140000343322754 4700
221 2025-02-20 9.270000457763672 9.399999618530273 9.210000038146973 9.210000038146973 6100
222 2025-02-21 9.350000381469727 9.380000114440918 9.289999961853027 9.380000114440918 3200
223 2025-02-24 9.25 9.399999618530273 9.220000267028809 9.25 8500
224 2025-02-25 9.40999984741211 9.520000457763672 9.229999542236328 9.229999542236328 13000
225 2025-02-26 9.34000015258789 9.449999809265137 9.300000190734863 9.430000305175781 5800
226 2025-02-27 9.319999694824219 9.420000076293945 9.199999809265137 9.420000076293945 12500
227 2025-02-28 9.100000381469727 9.359999656677246 9.079999923706055 9.300000190734863 16300
228 2025-03-05 9.149999618530273 9.15999984741211 8.989999771118164 9.0600004196167 11000
229 2025-03-06 9.069999694824219 9.130000114440918 9.010000228881836 9.100000381469727 16700
230 2025-03-07 9.289999961853027 9.289999961853027 9.0 9.050000190734863 13600
231 2025-03-10 9.319999694824219 9.470000267028809 9.270000457763672 9.270000457763672 14300
232 2025-03-11 9.510000228881836 9.510000228881836 9.260000228881836 9.289999961853027 16800
233 2025-03-12 9.460000038146973 9.550000190734863 9.40999984741211 9.520000457763672 6400
234 2025-03-13 9.5600004196167 9.649999618530273 9.5 9.5 16600
235 2025-03-14 9.670000076293945 9.770000457763672 9.529999732971191 9.5600004196167 19700
236 2025-03-17 9.770000457763672 9.829999923706055 9.630000114440918 9.670000076293945 9600
237 2025-03-18 9.779999732971191 9.859999656677246 9.75 9.75 7900
238 2025-03-19 9.989999771118164 10.039999961853027 9.779999732971191 9.779999732971191 13400
239 2025-03-20 9.800000190734863 9.970000267028809 9.789999961853027 9.899999618530273 12800
240 2025-03-21 9.850000381469727 9.880000114440918 9.699999809265137 9.880000114440918 21400
241 2025-03-24 9.779999732971191 9.890000343322754 9.729999542236328 9.890000343322754 11900
242 2025-03-25 9.720000267028809 9.829999923706055 9.6899995803833 9.789999961853027 7300
243 2025-03-26 9.710000038146973 9.75 9.670000076293945 9.720000267028809 7800
244 2025-03-27 9.729999542236328 9.75 9.6899995803833 9.729999542236328 8900
245 2025-03-28 9.640000343322754 9.710000038146973 9.640000343322754 9.710000038146973 5800
246 2025-03-31 9.600000381469727 9.699999809265137 9.550000190734863 9.640000343322754 8100
247 2025-04-01 9.529999732971191 9.699999809265137 9.479999542236328 9.510000228881836 13200
248 2025-04-02 9.960000038146973 10.039999961853027 9.630000114440918 9.630000114440918 46500
249 2025-04-03 9.979999542236328 10.100000381469727 9.880000114440918 9.970000267028809 13700
250 2025-04-04 9.779999732971191 9.9399995803833 9.739999771118164 9.930000305175781 15900
251 2025-04-07 9.770000457763672 9.829999923706055 9.65999984741211 9.760000228881836 22400
252 2025-04-08 9.729999542236328 9.760000228881836 9.649999618530273 9.739999771118164 23800
253 2025-04-09 9.729999542236328 9.979999542236328 9.319999694824219 9.600000381469727 30500
254 2025-04-10 9.75 9.869999885559082 9.680000305175781 9.8100004196167 17900
255 2025-04-11 9.8100004196167 9.84000015258789 9.720000267028809 9.75 28700