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/AURE3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,AURE3.SA,AURE3.SA,AURE3.SA,AURE3.SA,AURE3.SA
Date,,,,,
2024-04-11,11.979999542236328,12.039999961853027,11.930000305175781,12.010000228881836,2230800
2024-04-12,11.930000305175781,12.039999961853027,11.90999984741211,11.979999542236328,1969600
2024-04-15,11.829999923706055,12.0,11.760000228881836,11.930000305175781,7131500
2024-04-16,11.600000381469727,11.770000457763672,11.260000228881836,11.75,14513900
2024-04-17,11.75,11.800000190734863,11.59000015258789,11.710000038146973,8522100
2024-04-18,11.789999961853027,11.960000038146973,11.720000267028809,11.75,4323100
2024-04-19,11.8100004196167,11.880000114440918,11.729999542236328,11.800000190734863,6594100
2024-04-22,11.75,11.829999923706055,11.649999618530273,11.819999694824219,3030700
2024-04-23,11.829999923706055,11.90999984741211,11.680000305175781,11.729999542236328,4262300
2024-04-24,11.569999694824219,11.920000076293945,11.569999694824219,11.84000015258789,3333100
2024-04-25,11.319999694824219,11.609999656677246,11.319999694824219,11.609999656677246,3502900
2024-04-26,11.479999542236328,11.630000114440918,11.369999885559082,11.380000114440918,4980900
2024-04-29,11.600000381469727,11.680000305175781,11.489999771118164,11.510000228881836,2083900
2024-04-30,11.59000015258789,11.619999885559082,11.520000457763672,11.619999885559082,3907000
2024-05-02,11.479999542236328,11.65999984741211,11.25,11.640000343322754,20553600
2024-05-03,11.680000305175781,11.760000228881836,11.520000457763672,11.520000457763672,15131500
2024-05-06,11.649999618530273,11.880000114440918,11.640000343322754,11.710000038146973,5841900
2024-05-07,11.710000038146973,11.859999656677246,11.609999656677246,11.6899995803833,6138900
2024-05-08,11.640000343322754,11.789999961853027,11.550000190734863,11.770000457763672,3975900
2024-05-09,11.8100004196167,11.869999885559082,11.550000190734863,11.640000343322754,5625300
2024-05-10,11.829999923706055,11.930000305175781,11.729999542236328,11.850000381469727,4068600
2024-05-13,11.890000343322754,11.960000038146973,11.800000190734863,11.819999694824219,2245400
2024-05-14,11.989999771118164,12.069999694824219,11.850000381469727,11.890000343322754,6982000
2024-05-15,12.029999732971191,12.109999656677246,11.90999984741211,12.0,2607400
2024-05-16,11.829999923706055,11.930000305175781,11.319999694824219,11.5,24775500
2024-05-17,11.75,12.020000457763672,11.729999542236328,11.850000381469727,8555000
2024-05-20,11.869999885559082,11.989999771118164,11.739999771118164,11.779999732971191,5573200
2024-05-21,12.029999732971191,12.029999732971191,11.869999885559082,11.899999618530273,5034400
2024-05-22,12.029999732971191,12.15999984741211,12.0,12.050000190734863,10861400
2024-05-23,12.09000015258789,12.100000381469727,12.010000228881836,12.039999961853027,2570600
2024-05-24,12.149999618530273,12.239999771118164,12.079999923706055,12.09000015258789,3250100
2024-05-27,12.260000228881836,12.3100004196167,12.130000114440918,12.149999618530273,2881900
2024-05-28,12.15999984741211,12.4399995803833,12.109999656677246,12.34000015258789,5100000
2024-05-29,12.039999961853027,12.140000343322754,11.970000267028809,12.140000343322754,4985800
2024-05-31,11.9399995803833,12.0600004196167,11.930000305175781,12.0,3697200
2024-06-03,12.119999885559082,12.180000305175781,11.930000305175781,11.979999542236328,5556100
2024-06-04,12.130000114440918,12.220000267028809,12.069999694824219,12.119999885559082,2832100
2024-06-05,12.319999694824219,12.380000114440918,12.130000114440918,12.149999618530273,6639500
2024-06-06,12.460000038146973,12.550000190734863,12.289999961853027,12.350000381469727,4252200
2024-06-07,12.100000381469727,12.449999809265137,12.020000457763672,12.430000305175781,6379000
2024-06-10,12.210000038146973,12.260000228881836,12.010000228881836,12.180000305175781,4736300
2024-06-11,12.25,12.359999656677246,12.210000038146973,12.239999771118164,4032900
2024-06-12,12.079999923706055,12.350000381469727,12.079999923706055,12.300000190734863,3965300
2024-06-13,12.109999656677246,12.199999809265137,12.039999961853027,12.09000015258789,3273000
2024-06-14,12.180000305175781,12.239999771118164,12.100000381469727,12.109999656677246,8492900
2024-06-17,12.130000114440918,12.25,12.109999656677246,12.199999809265137,2677800
2024-06-18,12.279999732971191,12.289999961853027,12.079999923706055,12.109999656677246,3254600
2024-06-19,12.1899995803833,12.239999771118164,11.989999771118164,12.210000038146973,2672200
2024-06-20,12.210000038146973,12.300000190734863,12.130000114440918,12.1899995803833,2453900
2024-06-21,12.270000457763672,12.329999923706055,12.170000076293945,12.199999809265137,3587800
2024-06-24,12.34000015258789,12.420000076293945,12.210000038146973,12.270000457763672,2343600
2024-06-25,12.260000228881836,12.380000114440918,12.260000228881836,12.369999885559082,2041100
2024-06-26,12.239999771118164,12.3100004196167,12.170000076293945,12.3100004196167,2292500
2024-06-27,12.270000457763672,12.350000381469727,12.1899995803833,12.25,2774700
2024-06-28,12.34000015258789,12.449999809265137,12.270000457763672,12.270000457763672,3746100
2024-07-01,12.34000015258789,12.5,12.329999923706055,12.369999885559082,2679400
2024-07-02,12.1899995803833,12.4399995803833,12.180000305175781,12.34000015258789,3791000
2024-07-03,12.210000038146973,12.34000015258789,12.210000038146973,12.25,2265800
2024-07-04,12.350000381469727,12.40999984741211,12.270000457763672,12.289999961853027,1433700
2024-07-05,12.350000381469727,12.430000305175781,12.270000457763672,12.390000343322754,1833200
2024-07-08,12.34000015258789,12.40999984741211,12.210000038146973,12.380000114440918,2888000
2024-07-09,12.399999618530273,12.460000038146973,12.300000190734863,12.319999694824219,3745100
2024-07-10,12.40999984741211,12.5600004196167,12.390000343322754,12.4399995803833,3023400
2024-07-11,12.449999809265137,12.569999694824219,12.399999618530273,12.40999984741211,2692900
2024-07-12,12.479999542236328,12.539999961853027,12.380000114440918,12.5,1898300
2024-07-15,12.479999542236328,12.510000228881836,12.40999984741211,12.479999542236328,1253800
2024-07-16,12.5,12.579999923706055,12.4399995803833,12.470000267028809,2113500
2024-07-17,12.4399995803833,12.550000190734863,12.420000076293945,12.5,1841400
2024-07-18,12.420000076293945,12.520000457763672,12.369999885559082,12.5,2719000
2024-07-19,12.350000381469727,12.479999542236328,12.25,12.369999885559082,2376700
2024-07-22,12.470000267028809,12.520000457763672,12.3100004196167,12.350000381469727,1935600
2024-07-23,12.300000190734863,12.479999542236328,12.300000190734863,12.479999542236328,1486200
2024-07-24,12.15999984741211,12.319999694824219,12.130000114440918,12.279999732971191,1846100
2024-07-25,12.039999961853027,12.239999771118164,12.020000457763672,12.149999618530273,2152600
2024-07-26,12.050000190734863,12.130000114440918,12.010000228881836,12.130000114440918,1725600
2024-07-29,11.9399995803833,12.100000381469727,11.920000076293945,12.050000190734863,1916200
2024-07-30,11.84000015258789,11.949999809265137,11.829999923706055,11.949999809265137,2457200
2024-07-31,11.880000114440918,11.949999809265137,11.819999694824219,11.850000381469727,3204200
2024-08-01,12.350000381469727,12.359999656677246,11.890000343322754,11.920000076293945,5073000
2024-08-02,11.789999961853027,12.279999732971191,11.789999961853027,12.199999809265137,5996300
2024-08-05,11.65999984741211,11.6899995803833,11.279999732971191,11.5,6031900
2024-08-06,11.609999656677246,11.789999961853027,11.539999961853027,11.630000114440918,4916500
2024-08-07,11.460000038146973,11.6899995803833,11.460000038146973,11.609999656677246,3309400
2024-08-08,11.449999809265137,11.539999961853027,11.40999984741211,11.489999771118164,2874200
2024-08-09,11.539999961853027,11.609999656677246,11.460000038146973,11.489999771118164,4051800
2024-08-12,11.5600004196167,11.670000076293945,11.5,11.600000381469727,2480800
2024-08-13,11.619999885559082,11.760000228881836,11.59000015258789,11.630000114440918,4076500
2024-08-14,11.640000343322754,11.699999809265137,11.5600004196167,11.619999885559082,5347400
2024-08-15,11.579999923706055,11.770000457763672,11.5,11.649999618530273,5697600
2024-08-16,11.529999732971191,11.6899995803833,11.529999732971191,11.619999885559082,4025800
2024-08-19,11.630000114440918,11.680000305175781,11.5600004196167,11.5600004196167,1721200
2024-08-20,11.539999961853027,11.680000305175781,11.539999961853027,11.680000305175781,2565600
2024-08-21,11.529999732971191,11.619999885559082,11.470000267028809,11.579999923706055,4346600
2024-08-22,11.539999961853027,11.609999656677246,11.479999542236328,11.609999656677246,3064500
2024-08-23,11.59000015258789,11.649999618530273,11.479999542236328,11.5600004196167,3139200
2024-08-26,11.550000190734863,11.609999656677246,11.5,11.609999656677246,3677000
2024-08-27,11.4399995803833,11.600000381469727,11.4399995803833,11.550000190734863,3243300
2024-08-28,11.460000038146973,11.479999542236328,11.380000114440918,11.449999809265137,2536200
2024-08-29,11.359999656677246,11.479999542236328,11.359999656677246,11.479999542236328,3856200
2024-08-30,11.390000343322754,11.539999961853027,11.350000381469727,11.399999618530273,10712600
2024-09-02,11.399999618530273,11.470000267028809,11.359999656677246,11.449999809265137,5681100
2024-09-03,11.399999618530273,11.5,11.380000114440918,11.40999984741211,3035400
2024-09-04,11.430000305175781,11.449999809265137,11.34000015258789,11.399999618530273,8013000
2024-09-05,11.34000015258789,11.430000305175781,11.25,11.430000305175781,6197700
2024-09-06,11.350000381469727,11.40999984741211,11.319999694824219,11.359999656677246,5641400
2024-09-09,11.170000076293945,11.399999618530273,11.109999656677246,11.350000381469727,5731400
2024-09-10,11.149999618530273,11.170000076293945,11.0600004196167,11.170000076293945,6570600
2024-09-11,11.0600004196167,11.220000267028809,11.0,11.210000038146973,5125500
2024-09-12,11.0600004196167,11.130000114440918,11.020000457763672,11.0600004196167,2617900
2024-09-13,11.109999656677246,11.170000076293945,11.0600004196167,11.119999885559082,3690600
2024-09-16,11.100000381469727,11.15999984741211,11.069999694824219,11.140000343322754,3197700
2024-09-17,11.069999694824219,11.140000343322754,11.029999732971191,11.109999656677246,3963800
2024-09-18,10.989999771118164,11.100000381469727,10.960000038146973,11.069999694824219,4385100
2024-09-19,10.859999656677246,11.029999732971191,10.819999694824219,11.0,5444700
2024-09-20,10.600000381469727,10.920000076293945,10.600000381469727,10.899999618530273,6264800
2024-09-23,10.600000381469727,10.680000305175781,10.529999732971191,10.649999618530273,3807000
2024-09-24,10.470000267028809,10.729999542236328,10.449999809265137,10.609999656677246,3885800
2024-09-25,10.319999694824219,10.520000457763672,10.319999694824219,10.489999771118164,3809000
2024-09-26,10.399999618530273,10.479999542236328,10.319999694824219,10.359999656677246,4454000
2024-09-27,10.4399995803833,10.5600004196167,10.399999618530273,10.399999618530273,4300600
2024-09-30,10.460000038146973,10.510000228881836,10.369999885559082,10.5,3934900
2024-10-01,10.479999542236328,10.539999961853027,10.380000114440918,10.460000038146973,3620500
2024-10-02,10.430000305175781,10.640000343322754,10.430000305175781,10.5600004196167,3567400
2024-10-03,10.359999656677246,10.430000305175781,10.279999732971191,10.420000076293945,4849200
2024-10-04,10.34000015258789,10.359999656677246,10.260000228881836,10.319999694824219,4351200
2024-10-07,10.239999771118164,10.399999618530273,10.199999809265137,10.380000114440918,5940100
2024-10-08,10.220000267028809,10.289999961853027,10.199999809265137,10.210000038146973,3933600
2024-10-09,10.09000015258789,10.25,10.039999961853027,10.25,5855700
2024-10-10,10.119999885559082,10.149999618530273,10.069999694824219,10.109999656677246,2431900
2024-10-11,10.0600004196167,10.149999618530273,10.029999732971191,10.149999618530273,3301300
2024-10-14,10.149999618530273,10.210000038146973,10.0600004196167,10.0600004196167,3961500
2024-10-15,10.170000076293945,10.210000038146973,10.079999923706055,10.170000076293945,5096000
2024-10-16,10.279999732971191,10.300000190734863,10.069999694824219,10.180000305175781,15464100
2024-10-17,10.319999694824219,10.350000381469727,10.130000114440918,10.239999771118164,4409000
2024-10-18,10.399999618530273,10.4399995803833,10.239999771118164,10.34000015258789,9776200
2024-10-21,10.260000228881836,10.479999542236328,10.260000228881836,10.399999618530273,5157600
2024-10-22,10.199999809265137,10.239999771118164,10.069999694824219,10.239999771118164,4745600
2024-10-23,10.15999984741211,10.220000267028809,10.09000015258789,10.170000076293945,2906900
2024-10-24,10.260000228881836,10.3100004196167,10.130000114440918,10.1899995803833,6272200
2024-10-25,10.380000114440918,10.40999984741211,10.210000038146973,10.260000228881836,7372700
2024-10-28,10.34000015258789,10.520000457763672,10.34000015258789,10.40999984741211,5440400
2024-10-29,10.359999656677246,10.4399995803833,10.25,10.319999694824219,6135500
2024-10-30,10.4399995803833,10.609999656677246,10.350000381469727,10.350000381469727,7598800
2024-10-31,10.25,10.760000228881836,10.25,10.5,12756100
2024-11-01,10.220000267028809,10.300000190734863,10.079999923706055,10.239999771118164,7024700
2024-11-04,10.399999618530273,10.399999618530273,10.199999809265137,10.270000457763672,8096700
2024-11-05,10.399999618530273,10.4399995803833,10.3100004196167,10.399999618530273,5077100
2024-11-06,10.25,10.319999694824219,10.15999984741211,10.300000190734863,4374600
2024-11-07,10.149999618530273,10.34000015258789,10.100000381469727,10.199999809265137,5037600
2024-11-08,10.170000076293945,10.239999771118164,10.029999732971191,10.100000381469727,5265200
2024-11-11,10.029999732971191,10.199999809265137,10.029999732971191,10.170000076293945,4401900
2024-11-12,9.960000038146973,10.050000190734863,9.920000076293945,10.050000190734863,6804100
2024-11-13,9.970000267028809,10.020000457763672,9.899999618530273,9.979999542236328,5189900
2024-11-14,9.979999542236328,10.0600004196167,9.930000305175781,9.960000038146973,4347800
2024-11-18,9.800000190734863,10.050000190734863,9.789999961853027,9.989999771118164,5255400
2024-11-19,9.890000343322754,9.9399995803833,9.770000457763672,9.8100004196167,4198700
2024-11-21,9.729999542236328,9.920000076293945,9.729999542236328,9.899999618530273,7340100
2024-11-22,9.9399995803833,9.9399995803833,9.770000457763672,9.789999961853027,7271100
2024-11-25,10.380000114440918,10.380000114440918,9.899999618530273,9.899999618530273,10240800
2024-11-26,10.569999694824219,10.680000305175781,10.350000381469727,10.380000114440918,5813400
2024-11-27,10.140000343322754,10.649999618530273,10.140000343322754,10.600000381469727,9375200
2024-11-28,9.800000190734863,10.1899995803833,9.800000190734863,10.15999984741211,6542500
2024-11-29,9.859999656677246,9.90999984741211,9.680000305175781,9.880000114440918,5351200
2024-12-02,9.529999732971191,9.9399995803833,9.520000457763672,9.899999618530273,9381300
2024-12-03,9.619999885559082,9.760000228881836,9.520000457763672,9.550000190734863,7476000
2024-12-04,9.5,10.050000190734863,9.460000038146973,9.75,10498700
2024-12-05,9.59000015258789,9.710000038146973,9.529999732971191,9.579999923706055,4841300
2024-12-06,9.460000038146973,9.630000114440918,9.34000015258789,9.600000381469727,6596400
2024-12-09,9.420000076293945,9.529999732971191,9.34000015258789,9.460000038146973,3640200
2024-12-10,9.59000015258789,9.609999656677246,9.399999618530273,9.4399995803833,3885000
2024-12-11,9.569999694824219,9.640000343322754,9.319999694824219,9.5600004196167,6332200
2024-12-12,9.149999618530273,9.510000228881836,9.149999618530273,9.510000228881836,6744100
2024-12-13,9.109999656677246,9.220000267028809,9.100000381469727,9.149999618530273,6286600
2024-12-16,9.029999732971191,9.149999618530273,8.989999771118164,9.119999885559082,4436700
2024-12-17,9.109999656677246,9.170000076293945,9.0,9.029999732971191,6062600
2024-12-18,8.779999732971191,9.079999923706055,8.75,9.079999923706055,5618400
2024-12-19,8.949999809265137,9.100000381469727,8.779999732971191,8.779999732971191,8722800
2024-12-20,8.989999771118164,8.989999771118164,8.859999656677246,8.949999809265137,7729000
2024-12-23,8.770000457763672,8.979999542236328,8.729999542236328,8.979999542236328,4777800
2024-12-26,8.680000305175781,8.84000015258789,8.640000343322754,8.770000457763672,3112800
2024-12-27,8.699999809265137,8.770000457763672,8.670000076293945,8.680000305175781,3940600
2024-12-30,8.770000457763672,8.789999961853027,8.630000114440918,8.729999542236328,5677500
2025-01-02,8.600000381469727,8.800000190734863,8.470000267028809,8.779999732971191,7626700
2025-01-03,8.420000076293945,8.630000114440918,8.399999618530273,8.600000381469727,9696300
2025-01-06,8.430000305175781,8.609999656677246,8.399999618530273,8.479999542236328,6310100
2025-01-07,8.359999656677246,8.489999771118164,8.3100004196167,8.430000305175781,11778800
2025-01-08,8.140000343322754,8.350000381469727,8.069999694824219,8.34000015258789,5275400
2025-01-09,8.0,8.1899995803833,8.0,8.130000114440918,4320400
2025-01-10,7.880000114440918,8.069999694824219,7.820000171661377,8.0,6277600
2025-01-13,7.769999980926514,7.940000057220459,7.769999980926514,7.900000095367432,6244300
2025-01-14,7.800000190734863,7.849999904632568,7.710000038146973,7.769999980926514,6660700
2025-01-15,7.929999828338623,7.989999771118164,7.829999923706055,7.860000133514404,5075900
2025-01-16,7.760000228881836,7.960000038146973,7.760000228881836,7.960000038146973,4358100
2025-01-17,7.78000020980835,7.829999923706055,7.710000038146973,7.829999923706055,5126600
2025-01-20,7.769999980926514,7.789999961853027,7.659999847412109,7.78000020980835,6091700
2025-01-21,7.789999961853027,7.840000152587891,7.670000076293945,7.78000020980835,3968800
2025-01-22,7.869999885559082,7.880000114440918,7.699999809265137,7.800000190734863,5250200
2025-01-23,7.679999828338623,7.900000095367432,7.679999828338623,7.889999866485596,5544000
2025-01-24,7.599999904632568,7.760000228881836,7.579999923706055,7.690000057220459,4444600
2025-01-27,7.96999979019165,7.96999979019165,7.550000190734863,7.610000133514404,14940400
2025-01-28,7.800000190734863,7.980000019073486,7.769999980926514,7.980000019073486,5662200
2025-01-29,7.78000020980835,7.889999866485596,7.730000019073486,7.889999866485596,6012200
2025-01-30,8.119999885559082,8.15999984741211,7.78000020980835,7.78000020980835,7537200
2025-01-31,8.109999656677246,8.260000228881836,8.050000190734863,8.119999885559082,4561600
2025-02-03,8.109999656677246,8.140000343322754,8.010000228881836,8.119999885559082,3907700
2025-02-04,8.119999885559082,8.149999618530273,7.820000171661377,8.0600004196167,6030400
2025-02-05,8.359999656677246,8.380000114440918,7.980000019073486,8.069999694824219,6042500
2025-02-06,8.3100004196167,8.350000381469727,8.220000267028809,8.329999923706055,3336300
2025-02-07,8.140000343322754,8.369999885559082,8.130000114440918,8.350000381469727,5399500
2025-02-10,8.069999694824219,8.3100004196167,8.050000190734863,8.149999618530273,2701400
2025-02-11,8.359999656677246,8.380000114440918,8.0,8.0600004196167,5827300
2025-02-12,8.199999809265137,8.300000190734863,8.119999885559082,8.279999732971191,4359000
2025-02-13,8.300000190734863,8.329999923706055,8.119999885559082,8.199999809265137,2217900
2025-02-14,8.470000267028809,8.569999694824219,8.289999961853027,8.300000190734863,4658400
2025-02-17,8.819999694824219,9.020000457763672,8.430000305175781,8.470000267028809,11875300
2025-02-18,8.729999542236328,8.960000038146973,8.680000305175781,8.819999694824219,3835100
2025-02-19,8.65999984741211,8.800000190734863,8.619999885559082,8.670000076293945,3364000
2025-02-20,8.850000381469727,8.899999618530273,8.609999656677246,8.65999984741211,5309200
2025-02-21,8.819999694824219,8.9399995803833,8.770000457763672,8.880000114440918,4857800
2025-02-24,8.680000305175781,8.9399995803833,8.680000305175781,8.819999694824219,4395000
2025-02-25,8.4399995803833,8.59000015258789,8.0600004196167,8.470000267028809,9448200
2025-02-26,8.069999694824219,8.479999542236328,7.929999828338623,8.470000267028809,9493700
2025-02-27,7.960000038146973,8.15999984741211,7.940000057220459,8.020000457763672,7887700
2025-02-28,7.789999961853027,8.1899995803833,7.789999961853027,7.960000038146973,7881300
2025-03-05,7.869999885559082,7.909999847412109,7.690000057220459,7.820000171661377,7436200
2025-03-06,7.889999866485596,7.989999771118164,7.769999980926514,7.900000095367432,7298600
2025-03-07,8.050000190734863,8.140000343322754,7.829999923706055,7.849999904632568,5692100
2025-03-10,7.760000228881836,7.909999847412109,7.679999828338623,7.880000114440918,9860500
2025-03-11,7.5,7.789999961853027,7.5,7.78000020980835,7379500
2025-03-12,7.440000057220459,7.579999923706055,7.420000076293945,7.519999980926514,7344500
2025-03-13,7.519999980926514,7.570000171661377,7.389999866485596,7.460000038146973,5171300
2025-03-14,7.590000152587891,7.760000228881836,7.480000019073486,7.519999980926514,9254700
2025-03-17,7.809999942779541,7.820000171661377,7.539999961853027,7.610000133514404,5610800
2025-03-18,7.820000171661377,7.880000114440918,7.630000114440918,7.820000171661377,3748900
2025-03-19,7.730000019073486,7.869999885559082,7.690000057220459,7.820000171661377,9627300
2025-03-20,7.800000190734863,7.840000152587891,7.710000038146973,7.75,6264800
2025-03-21,7.920000076293945,8.0,7.769999980926514,7.78000020980835,8664700
2025-03-24,7.71999979019165,7.940000057220459,7.71999979019165,7.889999866485596,6871700
2025-03-25,7.769999980926514,7.829999923706055,7.679999828338623,7.710000038146973,5300100
2025-03-26,7.809999942779541,7.909999847412109,7.75,7.789999961853027,3121200
2025-03-27,7.789999961853027,7.869999885559082,7.769999980926514,7.840000152587891,4488100
2025-03-28,7.78000020980835,7.860000133514404,7.75,7.789999961853027,4840200
2025-03-31,7.440000057220459,7.769999980926514,7.440000057220459,7.769999980926514,10869100
2025-04-01,7.420000076293945,7.590000152587891,7.389999866485596,7.440000057220459,4292400
2025-04-02,7.389999866485596,7.539999961853027,7.389999866485596,7.429999828338623,4802700
2025-04-03,7.949999809265137,8.010000228881836,7.340000152587891,7.340000152587891,10705800
2025-04-04,7.650000095367432,7.840000152587891,7.630000114440918,7.800000190734863,4665300
2025-04-07,7.5,7.699999809265137,7.380000114440918,7.619999885559082,5197900
2025-04-08,7.519999980926514,7.650000095367432,7.449999809265137,7.519999980926514,5613200
2025-04-09,7.710000038146973,7.889999866485596,7.400000095367432,7.519999980926514,6219300
2025-04-10,7.670000076293945,7.769999980926514,7.599999904632568,7.670000076293945,3848100
2025-04-11,7.869999885559082,7.909999847412109,7.679999828338623,7.71999979019165,4186600
1 Price Close High Low Open Volume
2 Ticker AURE3.SA AURE3.SA AURE3.SA AURE3.SA AURE3.SA
3 Date
4 2024-04-11 11.979999542236328 12.039999961853027 11.930000305175781 12.010000228881836 2230800
5 2024-04-12 11.930000305175781 12.039999961853027 11.90999984741211 11.979999542236328 1969600
6 2024-04-15 11.829999923706055 12.0 11.760000228881836 11.930000305175781 7131500
7 2024-04-16 11.600000381469727 11.770000457763672 11.260000228881836 11.75 14513900
8 2024-04-17 11.75 11.800000190734863 11.59000015258789 11.710000038146973 8522100
9 2024-04-18 11.789999961853027 11.960000038146973 11.720000267028809 11.75 4323100
10 2024-04-19 11.8100004196167 11.880000114440918 11.729999542236328 11.800000190734863 6594100
11 2024-04-22 11.75 11.829999923706055 11.649999618530273 11.819999694824219 3030700
12 2024-04-23 11.829999923706055 11.90999984741211 11.680000305175781 11.729999542236328 4262300
13 2024-04-24 11.569999694824219 11.920000076293945 11.569999694824219 11.84000015258789 3333100
14 2024-04-25 11.319999694824219 11.609999656677246 11.319999694824219 11.609999656677246 3502900
15 2024-04-26 11.479999542236328 11.630000114440918 11.369999885559082 11.380000114440918 4980900
16 2024-04-29 11.600000381469727 11.680000305175781 11.489999771118164 11.510000228881836 2083900
17 2024-04-30 11.59000015258789 11.619999885559082 11.520000457763672 11.619999885559082 3907000
18 2024-05-02 11.479999542236328 11.65999984741211 11.25 11.640000343322754 20553600
19 2024-05-03 11.680000305175781 11.760000228881836 11.520000457763672 11.520000457763672 15131500
20 2024-05-06 11.649999618530273 11.880000114440918 11.640000343322754 11.710000038146973 5841900
21 2024-05-07 11.710000038146973 11.859999656677246 11.609999656677246 11.6899995803833 6138900
22 2024-05-08 11.640000343322754 11.789999961853027 11.550000190734863 11.770000457763672 3975900
23 2024-05-09 11.8100004196167 11.869999885559082 11.550000190734863 11.640000343322754 5625300
24 2024-05-10 11.829999923706055 11.930000305175781 11.729999542236328 11.850000381469727 4068600
25 2024-05-13 11.890000343322754 11.960000038146973 11.800000190734863 11.819999694824219 2245400
26 2024-05-14 11.989999771118164 12.069999694824219 11.850000381469727 11.890000343322754 6982000
27 2024-05-15 12.029999732971191 12.109999656677246 11.90999984741211 12.0 2607400
28 2024-05-16 11.829999923706055 11.930000305175781 11.319999694824219 11.5 24775500
29 2024-05-17 11.75 12.020000457763672 11.729999542236328 11.850000381469727 8555000
30 2024-05-20 11.869999885559082 11.989999771118164 11.739999771118164 11.779999732971191 5573200
31 2024-05-21 12.029999732971191 12.029999732971191 11.869999885559082 11.899999618530273 5034400
32 2024-05-22 12.029999732971191 12.15999984741211 12.0 12.050000190734863 10861400
33 2024-05-23 12.09000015258789 12.100000381469727 12.010000228881836 12.039999961853027 2570600
34 2024-05-24 12.149999618530273 12.239999771118164 12.079999923706055 12.09000015258789 3250100
35 2024-05-27 12.260000228881836 12.3100004196167 12.130000114440918 12.149999618530273 2881900
36 2024-05-28 12.15999984741211 12.4399995803833 12.109999656677246 12.34000015258789 5100000
37 2024-05-29 12.039999961853027 12.140000343322754 11.970000267028809 12.140000343322754 4985800
38 2024-05-31 11.9399995803833 12.0600004196167 11.930000305175781 12.0 3697200
39 2024-06-03 12.119999885559082 12.180000305175781 11.930000305175781 11.979999542236328 5556100
40 2024-06-04 12.130000114440918 12.220000267028809 12.069999694824219 12.119999885559082 2832100
41 2024-06-05 12.319999694824219 12.380000114440918 12.130000114440918 12.149999618530273 6639500
42 2024-06-06 12.460000038146973 12.550000190734863 12.289999961853027 12.350000381469727 4252200
43 2024-06-07 12.100000381469727 12.449999809265137 12.020000457763672 12.430000305175781 6379000
44 2024-06-10 12.210000038146973 12.260000228881836 12.010000228881836 12.180000305175781 4736300
45 2024-06-11 12.25 12.359999656677246 12.210000038146973 12.239999771118164 4032900
46 2024-06-12 12.079999923706055 12.350000381469727 12.079999923706055 12.300000190734863 3965300
47 2024-06-13 12.109999656677246 12.199999809265137 12.039999961853027 12.09000015258789 3273000
48 2024-06-14 12.180000305175781 12.239999771118164 12.100000381469727 12.109999656677246 8492900
49 2024-06-17 12.130000114440918 12.25 12.109999656677246 12.199999809265137 2677800
50 2024-06-18 12.279999732971191 12.289999961853027 12.079999923706055 12.109999656677246 3254600
51 2024-06-19 12.1899995803833 12.239999771118164 11.989999771118164 12.210000038146973 2672200
52 2024-06-20 12.210000038146973 12.300000190734863 12.130000114440918 12.1899995803833 2453900
53 2024-06-21 12.270000457763672 12.329999923706055 12.170000076293945 12.199999809265137 3587800
54 2024-06-24 12.34000015258789 12.420000076293945 12.210000038146973 12.270000457763672 2343600
55 2024-06-25 12.260000228881836 12.380000114440918 12.260000228881836 12.369999885559082 2041100
56 2024-06-26 12.239999771118164 12.3100004196167 12.170000076293945 12.3100004196167 2292500
57 2024-06-27 12.270000457763672 12.350000381469727 12.1899995803833 12.25 2774700
58 2024-06-28 12.34000015258789 12.449999809265137 12.270000457763672 12.270000457763672 3746100
59 2024-07-01 12.34000015258789 12.5 12.329999923706055 12.369999885559082 2679400
60 2024-07-02 12.1899995803833 12.4399995803833 12.180000305175781 12.34000015258789 3791000
61 2024-07-03 12.210000038146973 12.34000015258789 12.210000038146973 12.25 2265800
62 2024-07-04 12.350000381469727 12.40999984741211 12.270000457763672 12.289999961853027 1433700
63 2024-07-05 12.350000381469727 12.430000305175781 12.270000457763672 12.390000343322754 1833200
64 2024-07-08 12.34000015258789 12.40999984741211 12.210000038146973 12.380000114440918 2888000
65 2024-07-09 12.399999618530273 12.460000038146973 12.300000190734863 12.319999694824219 3745100
66 2024-07-10 12.40999984741211 12.5600004196167 12.390000343322754 12.4399995803833 3023400
67 2024-07-11 12.449999809265137 12.569999694824219 12.399999618530273 12.40999984741211 2692900
68 2024-07-12 12.479999542236328 12.539999961853027 12.380000114440918 12.5 1898300
69 2024-07-15 12.479999542236328 12.510000228881836 12.40999984741211 12.479999542236328 1253800
70 2024-07-16 12.5 12.579999923706055 12.4399995803833 12.470000267028809 2113500
71 2024-07-17 12.4399995803833 12.550000190734863 12.420000076293945 12.5 1841400
72 2024-07-18 12.420000076293945 12.520000457763672 12.369999885559082 12.5 2719000
73 2024-07-19 12.350000381469727 12.479999542236328 12.25 12.369999885559082 2376700
74 2024-07-22 12.470000267028809 12.520000457763672 12.3100004196167 12.350000381469727 1935600
75 2024-07-23 12.300000190734863 12.479999542236328 12.300000190734863 12.479999542236328 1486200
76 2024-07-24 12.15999984741211 12.319999694824219 12.130000114440918 12.279999732971191 1846100
77 2024-07-25 12.039999961853027 12.239999771118164 12.020000457763672 12.149999618530273 2152600
78 2024-07-26 12.050000190734863 12.130000114440918 12.010000228881836 12.130000114440918 1725600
79 2024-07-29 11.9399995803833 12.100000381469727 11.920000076293945 12.050000190734863 1916200
80 2024-07-30 11.84000015258789 11.949999809265137 11.829999923706055 11.949999809265137 2457200
81 2024-07-31 11.880000114440918 11.949999809265137 11.819999694824219 11.850000381469727 3204200
82 2024-08-01 12.350000381469727 12.359999656677246 11.890000343322754 11.920000076293945 5073000
83 2024-08-02 11.789999961853027 12.279999732971191 11.789999961853027 12.199999809265137 5996300
84 2024-08-05 11.65999984741211 11.6899995803833 11.279999732971191 11.5 6031900
85 2024-08-06 11.609999656677246 11.789999961853027 11.539999961853027 11.630000114440918 4916500
86 2024-08-07 11.460000038146973 11.6899995803833 11.460000038146973 11.609999656677246 3309400
87 2024-08-08 11.449999809265137 11.539999961853027 11.40999984741211 11.489999771118164 2874200
88 2024-08-09 11.539999961853027 11.609999656677246 11.460000038146973 11.489999771118164 4051800
89 2024-08-12 11.5600004196167 11.670000076293945 11.5 11.600000381469727 2480800
90 2024-08-13 11.619999885559082 11.760000228881836 11.59000015258789 11.630000114440918 4076500
91 2024-08-14 11.640000343322754 11.699999809265137 11.5600004196167 11.619999885559082 5347400
92 2024-08-15 11.579999923706055 11.770000457763672 11.5 11.649999618530273 5697600
93 2024-08-16 11.529999732971191 11.6899995803833 11.529999732971191 11.619999885559082 4025800
94 2024-08-19 11.630000114440918 11.680000305175781 11.5600004196167 11.5600004196167 1721200
95 2024-08-20 11.539999961853027 11.680000305175781 11.539999961853027 11.680000305175781 2565600
96 2024-08-21 11.529999732971191 11.619999885559082 11.470000267028809 11.579999923706055 4346600
97 2024-08-22 11.539999961853027 11.609999656677246 11.479999542236328 11.609999656677246 3064500
98 2024-08-23 11.59000015258789 11.649999618530273 11.479999542236328 11.5600004196167 3139200
99 2024-08-26 11.550000190734863 11.609999656677246 11.5 11.609999656677246 3677000
100 2024-08-27 11.4399995803833 11.600000381469727 11.4399995803833 11.550000190734863 3243300
101 2024-08-28 11.460000038146973 11.479999542236328 11.380000114440918 11.449999809265137 2536200
102 2024-08-29 11.359999656677246 11.479999542236328 11.359999656677246 11.479999542236328 3856200
103 2024-08-30 11.390000343322754 11.539999961853027 11.350000381469727 11.399999618530273 10712600
104 2024-09-02 11.399999618530273 11.470000267028809 11.359999656677246 11.449999809265137 5681100
105 2024-09-03 11.399999618530273 11.5 11.380000114440918 11.40999984741211 3035400
106 2024-09-04 11.430000305175781 11.449999809265137 11.34000015258789 11.399999618530273 8013000
107 2024-09-05 11.34000015258789 11.430000305175781 11.25 11.430000305175781 6197700
108 2024-09-06 11.350000381469727 11.40999984741211 11.319999694824219 11.359999656677246 5641400
109 2024-09-09 11.170000076293945 11.399999618530273 11.109999656677246 11.350000381469727 5731400
110 2024-09-10 11.149999618530273 11.170000076293945 11.0600004196167 11.170000076293945 6570600
111 2024-09-11 11.0600004196167 11.220000267028809 11.0 11.210000038146973 5125500
112 2024-09-12 11.0600004196167 11.130000114440918 11.020000457763672 11.0600004196167 2617900
113 2024-09-13 11.109999656677246 11.170000076293945 11.0600004196167 11.119999885559082 3690600
114 2024-09-16 11.100000381469727 11.15999984741211 11.069999694824219 11.140000343322754 3197700
115 2024-09-17 11.069999694824219 11.140000343322754 11.029999732971191 11.109999656677246 3963800
116 2024-09-18 10.989999771118164 11.100000381469727 10.960000038146973 11.069999694824219 4385100
117 2024-09-19 10.859999656677246 11.029999732971191 10.819999694824219 11.0 5444700
118 2024-09-20 10.600000381469727 10.920000076293945 10.600000381469727 10.899999618530273 6264800
119 2024-09-23 10.600000381469727 10.680000305175781 10.529999732971191 10.649999618530273 3807000
120 2024-09-24 10.470000267028809 10.729999542236328 10.449999809265137 10.609999656677246 3885800
121 2024-09-25 10.319999694824219 10.520000457763672 10.319999694824219 10.489999771118164 3809000
122 2024-09-26 10.399999618530273 10.479999542236328 10.319999694824219 10.359999656677246 4454000
123 2024-09-27 10.4399995803833 10.5600004196167 10.399999618530273 10.399999618530273 4300600
124 2024-09-30 10.460000038146973 10.510000228881836 10.369999885559082 10.5 3934900
125 2024-10-01 10.479999542236328 10.539999961853027 10.380000114440918 10.460000038146973 3620500
126 2024-10-02 10.430000305175781 10.640000343322754 10.430000305175781 10.5600004196167 3567400
127 2024-10-03 10.359999656677246 10.430000305175781 10.279999732971191 10.420000076293945 4849200
128 2024-10-04 10.34000015258789 10.359999656677246 10.260000228881836 10.319999694824219 4351200
129 2024-10-07 10.239999771118164 10.399999618530273 10.199999809265137 10.380000114440918 5940100
130 2024-10-08 10.220000267028809 10.289999961853027 10.199999809265137 10.210000038146973 3933600
131 2024-10-09 10.09000015258789 10.25 10.039999961853027 10.25 5855700
132 2024-10-10 10.119999885559082 10.149999618530273 10.069999694824219 10.109999656677246 2431900
133 2024-10-11 10.0600004196167 10.149999618530273 10.029999732971191 10.149999618530273 3301300
134 2024-10-14 10.149999618530273 10.210000038146973 10.0600004196167 10.0600004196167 3961500
135 2024-10-15 10.170000076293945 10.210000038146973 10.079999923706055 10.170000076293945 5096000
136 2024-10-16 10.279999732971191 10.300000190734863 10.069999694824219 10.180000305175781 15464100
137 2024-10-17 10.319999694824219 10.350000381469727 10.130000114440918 10.239999771118164 4409000
138 2024-10-18 10.399999618530273 10.4399995803833 10.239999771118164 10.34000015258789 9776200
139 2024-10-21 10.260000228881836 10.479999542236328 10.260000228881836 10.399999618530273 5157600
140 2024-10-22 10.199999809265137 10.239999771118164 10.069999694824219 10.239999771118164 4745600
141 2024-10-23 10.15999984741211 10.220000267028809 10.09000015258789 10.170000076293945 2906900
142 2024-10-24 10.260000228881836 10.3100004196167 10.130000114440918 10.1899995803833 6272200
143 2024-10-25 10.380000114440918 10.40999984741211 10.210000038146973 10.260000228881836 7372700
144 2024-10-28 10.34000015258789 10.520000457763672 10.34000015258789 10.40999984741211 5440400
145 2024-10-29 10.359999656677246 10.4399995803833 10.25 10.319999694824219 6135500
146 2024-10-30 10.4399995803833 10.609999656677246 10.350000381469727 10.350000381469727 7598800
147 2024-10-31 10.25 10.760000228881836 10.25 10.5 12756100
148 2024-11-01 10.220000267028809 10.300000190734863 10.079999923706055 10.239999771118164 7024700
149 2024-11-04 10.399999618530273 10.399999618530273 10.199999809265137 10.270000457763672 8096700
150 2024-11-05 10.399999618530273 10.4399995803833 10.3100004196167 10.399999618530273 5077100
151 2024-11-06 10.25 10.319999694824219 10.15999984741211 10.300000190734863 4374600
152 2024-11-07 10.149999618530273 10.34000015258789 10.100000381469727 10.199999809265137 5037600
153 2024-11-08 10.170000076293945 10.239999771118164 10.029999732971191 10.100000381469727 5265200
154 2024-11-11 10.029999732971191 10.199999809265137 10.029999732971191 10.170000076293945 4401900
155 2024-11-12 9.960000038146973 10.050000190734863 9.920000076293945 10.050000190734863 6804100
156 2024-11-13 9.970000267028809 10.020000457763672 9.899999618530273 9.979999542236328 5189900
157 2024-11-14 9.979999542236328 10.0600004196167 9.930000305175781 9.960000038146973 4347800
158 2024-11-18 9.800000190734863 10.050000190734863 9.789999961853027 9.989999771118164 5255400
159 2024-11-19 9.890000343322754 9.9399995803833 9.770000457763672 9.8100004196167 4198700
160 2024-11-21 9.729999542236328 9.920000076293945 9.729999542236328 9.899999618530273 7340100
161 2024-11-22 9.9399995803833 9.9399995803833 9.770000457763672 9.789999961853027 7271100
162 2024-11-25 10.380000114440918 10.380000114440918 9.899999618530273 9.899999618530273 10240800
163 2024-11-26 10.569999694824219 10.680000305175781 10.350000381469727 10.380000114440918 5813400
164 2024-11-27 10.140000343322754 10.649999618530273 10.140000343322754 10.600000381469727 9375200
165 2024-11-28 9.800000190734863 10.1899995803833 9.800000190734863 10.15999984741211 6542500
166 2024-11-29 9.859999656677246 9.90999984741211 9.680000305175781 9.880000114440918 5351200
167 2024-12-02 9.529999732971191 9.9399995803833 9.520000457763672 9.899999618530273 9381300
168 2024-12-03 9.619999885559082 9.760000228881836 9.520000457763672 9.550000190734863 7476000
169 2024-12-04 9.5 10.050000190734863 9.460000038146973 9.75 10498700
170 2024-12-05 9.59000015258789 9.710000038146973 9.529999732971191 9.579999923706055 4841300
171 2024-12-06 9.460000038146973 9.630000114440918 9.34000015258789 9.600000381469727 6596400
172 2024-12-09 9.420000076293945 9.529999732971191 9.34000015258789 9.460000038146973 3640200
173 2024-12-10 9.59000015258789 9.609999656677246 9.399999618530273 9.4399995803833 3885000
174 2024-12-11 9.569999694824219 9.640000343322754 9.319999694824219 9.5600004196167 6332200
175 2024-12-12 9.149999618530273 9.510000228881836 9.149999618530273 9.510000228881836 6744100
176 2024-12-13 9.109999656677246 9.220000267028809 9.100000381469727 9.149999618530273 6286600
177 2024-12-16 9.029999732971191 9.149999618530273 8.989999771118164 9.119999885559082 4436700
178 2024-12-17 9.109999656677246 9.170000076293945 9.0 9.029999732971191 6062600
179 2024-12-18 8.779999732971191 9.079999923706055 8.75 9.079999923706055 5618400
180 2024-12-19 8.949999809265137 9.100000381469727 8.779999732971191 8.779999732971191 8722800
181 2024-12-20 8.989999771118164 8.989999771118164 8.859999656677246 8.949999809265137 7729000
182 2024-12-23 8.770000457763672 8.979999542236328 8.729999542236328 8.979999542236328 4777800
183 2024-12-26 8.680000305175781 8.84000015258789 8.640000343322754 8.770000457763672 3112800
184 2024-12-27 8.699999809265137 8.770000457763672 8.670000076293945 8.680000305175781 3940600
185 2024-12-30 8.770000457763672 8.789999961853027 8.630000114440918 8.729999542236328 5677500
186 2025-01-02 8.600000381469727 8.800000190734863 8.470000267028809 8.779999732971191 7626700
187 2025-01-03 8.420000076293945 8.630000114440918 8.399999618530273 8.600000381469727 9696300
188 2025-01-06 8.430000305175781 8.609999656677246 8.399999618530273 8.479999542236328 6310100
189 2025-01-07 8.359999656677246 8.489999771118164 8.3100004196167 8.430000305175781 11778800
190 2025-01-08 8.140000343322754 8.350000381469727 8.069999694824219 8.34000015258789 5275400
191 2025-01-09 8.0 8.1899995803833 8.0 8.130000114440918 4320400
192 2025-01-10 7.880000114440918 8.069999694824219 7.820000171661377 8.0 6277600
193 2025-01-13 7.769999980926514 7.940000057220459 7.769999980926514 7.900000095367432 6244300
194 2025-01-14 7.800000190734863 7.849999904632568 7.710000038146973 7.769999980926514 6660700
195 2025-01-15 7.929999828338623 7.989999771118164 7.829999923706055 7.860000133514404 5075900
196 2025-01-16 7.760000228881836 7.960000038146973 7.760000228881836 7.960000038146973 4358100
197 2025-01-17 7.78000020980835 7.829999923706055 7.710000038146973 7.829999923706055 5126600
198 2025-01-20 7.769999980926514 7.789999961853027 7.659999847412109 7.78000020980835 6091700
199 2025-01-21 7.789999961853027 7.840000152587891 7.670000076293945 7.78000020980835 3968800
200 2025-01-22 7.869999885559082 7.880000114440918 7.699999809265137 7.800000190734863 5250200
201 2025-01-23 7.679999828338623 7.900000095367432 7.679999828338623 7.889999866485596 5544000
202 2025-01-24 7.599999904632568 7.760000228881836 7.579999923706055 7.690000057220459 4444600
203 2025-01-27 7.96999979019165 7.96999979019165 7.550000190734863 7.610000133514404 14940400
204 2025-01-28 7.800000190734863 7.980000019073486 7.769999980926514 7.980000019073486 5662200
205 2025-01-29 7.78000020980835 7.889999866485596 7.730000019073486 7.889999866485596 6012200
206 2025-01-30 8.119999885559082 8.15999984741211 7.78000020980835 7.78000020980835 7537200
207 2025-01-31 8.109999656677246 8.260000228881836 8.050000190734863 8.119999885559082 4561600
208 2025-02-03 8.109999656677246 8.140000343322754 8.010000228881836 8.119999885559082 3907700
209 2025-02-04 8.119999885559082 8.149999618530273 7.820000171661377 8.0600004196167 6030400
210 2025-02-05 8.359999656677246 8.380000114440918 7.980000019073486 8.069999694824219 6042500
211 2025-02-06 8.3100004196167 8.350000381469727 8.220000267028809 8.329999923706055 3336300
212 2025-02-07 8.140000343322754 8.369999885559082 8.130000114440918 8.350000381469727 5399500
213 2025-02-10 8.069999694824219 8.3100004196167 8.050000190734863 8.149999618530273 2701400
214 2025-02-11 8.359999656677246 8.380000114440918 8.0 8.0600004196167 5827300
215 2025-02-12 8.199999809265137 8.300000190734863 8.119999885559082 8.279999732971191 4359000
216 2025-02-13 8.300000190734863 8.329999923706055 8.119999885559082 8.199999809265137 2217900
217 2025-02-14 8.470000267028809 8.569999694824219 8.289999961853027 8.300000190734863 4658400
218 2025-02-17 8.819999694824219 9.020000457763672 8.430000305175781 8.470000267028809 11875300
219 2025-02-18 8.729999542236328 8.960000038146973 8.680000305175781 8.819999694824219 3835100
220 2025-02-19 8.65999984741211 8.800000190734863 8.619999885559082 8.670000076293945 3364000
221 2025-02-20 8.850000381469727 8.899999618530273 8.609999656677246 8.65999984741211 5309200
222 2025-02-21 8.819999694824219 8.9399995803833 8.770000457763672 8.880000114440918 4857800
223 2025-02-24 8.680000305175781 8.9399995803833 8.680000305175781 8.819999694824219 4395000
224 2025-02-25 8.4399995803833 8.59000015258789 8.0600004196167 8.470000267028809 9448200
225 2025-02-26 8.069999694824219 8.479999542236328 7.929999828338623 8.470000267028809 9493700
226 2025-02-27 7.960000038146973 8.15999984741211 7.940000057220459 8.020000457763672 7887700
227 2025-02-28 7.789999961853027 8.1899995803833 7.789999961853027 7.960000038146973 7881300
228 2025-03-05 7.869999885559082 7.909999847412109 7.690000057220459 7.820000171661377 7436200
229 2025-03-06 7.889999866485596 7.989999771118164 7.769999980926514 7.900000095367432 7298600
230 2025-03-07 8.050000190734863 8.140000343322754 7.829999923706055 7.849999904632568 5692100
231 2025-03-10 7.760000228881836 7.909999847412109 7.679999828338623 7.880000114440918 9860500
232 2025-03-11 7.5 7.789999961853027 7.5 7.78000020980835 7379500
233 2025-03-12 7.440000057220459 7.579999923706055 7.420000076293945 7.519999980926514 7344500
234 2025-03-13 7.519999980926514 7.570000171661377 7.389999866485596 7.460000038146973 5171300
235 2025-03-14 7.590000152587891 7.760000228881836 7.480000019073486 7.519999980926514 9254700
236 2025-03-17 7.809999942779541 7.820000171661377 7.539999961853027 7.610000133514404 5610800
237 2025-03-18 7.820000171661377 7.880000114440918 7.630000114440918 7.820000171661377 3748900
238 2025-03-19 7.730000019073486 7.869999885559082 7.690000057220459 7.820000171661377 9627300
239 2025-03-20 7.800000190734863 7.840000152587891 7.710000038146973 7.75 6264800
240 2025-03-21 7.920000076293945 8.0 7.769999980926514 7.78000020980835 8664700
241 2025-03-24 7.71999979019165 7.940000057220459 7.71999979019165 7.889999866485596 6871700
242 2025-03-25 7.769999980926514 7.829999923706055 7.679999828338623 7.710000038146973 5300100
243 2025-03-26 7.809999942779541 7.909999847412109 7.75 7.789999961853027 3121200
244 2025-03-27 7.789999961853027 7.869999885559082 7.769999980926514 7.840000152587891 4488100
245 2025-03-28 7.78000020980835 7.860000133514404 7.75 7.789999961853027 4840200
246 2025-03-31 7.440000057220459 7.769999980926514 7.440000057220459 7.769999980926514 10869100
247 2025-04-01 7.420000076293945 7.590000152587891 7.389999866485596 7.440000057220459 4292400
248 2025-04-02 7.389999866485596 7.539999961853027 7.389999866485596 7.429999828338623 4802700
249 2025-04-03 7.949999809265137 8.010000228881836 7.340000152587891 7.340000152587891 10705800
250 2025-04-04 7.650000095367432 7.840000152587891 7.630000114440918 7.800000190734863 4665300
251 2025-04-07 7.5 7.699999809265137 7.380000114440918 7.619999885559082 5197900
252 2025-04-08 7.519999980926514 7.650000095367432 7.449999809265137 7.519999980926514 5613200
253 2025-04-09 7.710000038146973 7.889999866485596 7.400000095367432 7.519999980926514 6219300
254 2025-04-10 7.670000076293945 7.769999980926514 7.599999904632568 7.670000076293945 3848100
255 2025-04-11 7.869999885559082 7.909999847412109 7.679999828338623 7.71999979019165 4186600