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/GOAU3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,GOAU3.SA,GOAU3.SA,GOAU3.SA,GOAU3.SA,GOAU3.SA
Date,,,,,
2024-04-11,10.444892883300781,10.444892883300781,10.29143180195061,10.41611841603183,17000
2024-04-12,10.320206642150879,10.521623346838211,10.243476556050446,10.444893260737778,37000
2024-04-15,10.713449478149414,11.068326385381583,10.36816406117362,10.36816406117362,279400
2024-04-16,10.42570972442627,10.684674437190061,10.368162620275246,10.684674437190061,39400
2024-04-17,10.492847442626953,10.732629157551374,10.444891831397792,10.492847442626953,30800
2024-04-18,10.550397872924805,10.607945900151952,10.368164130312751,10.416119752524702,54700
2024-04-19,10.569579124450684,10.67508275663007,10.406527474458635,10.540804658196995,53600
2024-04-22,10.598353385925293,10.94363877184559,10.569579832438961,10.723040003959094,79100
2024-04-23,10.63671875,10.6942658587104,10.454484104795863,10.588762216278132,83500
2024-04-24,10.281841278076172,10.646309633021017,10.253066810665835,10.646309633021017,47100
2024-04-25,9.95573902130127,10.396937506762612,9.95573902130127,10.396937506762612,68600
2024-04-26,10.253067970275879,10.40652906973636,10.013286202905869,10.013286202905869,20400
2024-04-29,10.22429370880127,10.39693686209717,10.15715511127277,10.15715511127277,32000
2024-04-30,10.253067970275879,10.358572533323388,9.965330581187748,10.310615996910416,51500
2024-05-02,10.54080581665039,10.636718885314277,10.253067525353543,10.262659015158896,79900
2024-05-03,10.876500129699707,11.03955178992725,10.550396809244619,10.550396809244619,92400
2024-05-06,10.934046745300293,11.24096798795736,10.857316663309708,10.886091130077224,111900
2024-05-07,10.886091232299805,10.982003378341306,10.732630152182876,10.982003378341306,81000
2024-05-08,10.770995140075684,10.886091178265776,10.559987871014894,10.876499689300813,38500
2024-05-09,10.790178298950195,10.799769788076002,10.617535153464674,10.78058680982439,23400
2024-05-10,10.627126693725586,10.790178350869867,10.550396609739426,10.665491735718668,75000
2024-05-13,10.713449478149414,10.81895312688497,10.65590145130602,10.65590145130602,44500
2024-05-14,10.761404991149902,10.924456651219959,10.713448459124338,10.713448459124338,78300
2024-05-15,10.943638801574707,11.010777398123457,10.66549201126517,10.799770119057449,63900
2024-05-16,11.109451293945312,11.206987618706425,10.93388460711743,10.953391499995972,60700
2024-05-17,11.177726745605469,11.265510088479951,11.031421794270795,11.031421794270795,27200
2024-05-20,10.953391075134277,11.187480291886304,10.836346931850347,11.099696951877315,303700
2024-05-21,10.9241304397583,11.002159869813532,10.816840205978403,10.953391243482967,35600
2024-05-22,10.670534133911133,10.836346902324282,10.602258616394247,10.826593921381985,99100
2024-05-23,10.563244819641113,10.670535060799361,10.494969296193524,10.670535060799361,32500
2024-05-24,10.690043449401855,10.81684152120511,10.602260097370042,10.602260097370042,23400
2024-05-27,10.680289268493652,10.690043180737447,10.504723499026673,10.690043180737447,44200
2024-05-28,10.602259635925293,10.7875802444121,10.582752741980723,10.68028907207208,24900
2024-05-29,10.602259635925293,10.602259635925293,10.46570765757629,10.533984111842917,18900
2024-05-31,10.55349063873291,10.602259267174523,10.475461205300018,10.602259267174523,39500
2024-06-03,10.416939735412598,10.524229975279692,10.338910300930305,10.514476063423349,42300
2024-06-04,10.348663330078125,10.426692764918386,10.095068131939392,10.426692764918386,36300
2024-06-05,10.260880470275879,10.348662883041008,10.085313784377226,10.348662883041008,34700
2024-06-06,10.14383602142334,10.251127193980173,10.114575215355227,10.202358563743818,43700
2024-06-07,10.007285118103027,10.173097905200615,9.909747856215882,10.173097905200615,42200
2024-06-10,9.948761940002441,10.280387493033224,9.890240330752427,10.036545284061674,34100
2024-06-11,10.04629898071289,10.1340823228939,9.929254834532943,9.978022531136446,17000
2024-06-12,10.056053161621094,10.134082594499006,9.968269817087391,10.017038445182138,41300
2024-06-13,10.04629898071289,10.124328411499523,9.997530353925198,10.04629898071289,28600
2024-06-14,9.948761940002441,10.065806088686681,9.851225614524346,10.065806088686681,35000
2024-06-17,9.831718444824219,9.929255706969743,9.80245763825427,9.919501794718336,68700
2024-06-18,9.919501304626465,9.997530738413982,9.83171795906945,9.83171795906945,26700
2024-06-19,10.007285118103027,10.017039030328595,9.831718418779873,9.909747856215882,35000
2024-06-20,10.14383602142334,10.251127193980173,9.86097908227358,10.007284972982648,138200
2024-06-21,10.173097610473633,10.212112328061334,10.065806439469275,10.134082892885932,53800
2024-06-24,10.14383602142334,10.260881106064295,10.095068321371238,10.173097757675706,128100
2024-06-25,10.14383602142334,10.231619369811929,10.095068321371238,10.14383602142334,29900
2024-06-26,10.309648513793945,10.309648513793945,10.075560211517942,10.182850450848386,58600
2024-06-27,10.348663330078125,10.368171153880308,10.231619177817732,10.260880913521007,36300
2024-06-28,10.436447143554688,10.494969687394228,10.377925529899427,10.387678512052451,35500
2024-07-01,10.50472354888916,10.553491249971087,10.39743237406667,10.436447093042773,33800
2024-07-02,10.533984184265137,10.602259708816913,10.485215553792044,10.504723378054983,21100
2024-07-03,10.543737411499023,10.748564902033475,10.533983500001145,10.543737411499023,44300
2024-07-04,10.55349063873291,10.631520072165802,10.465707293574852,10.543737657191963,23200
2024-07-05,10.533984184265137,10.631520515027066,10.358417486635702,10.631520515027066,23600
2024-07-08,10.407185554504395,10.494968898573612,10.348663015063513,10.494968898573612,25400
2024-07-09,10.397431373596191,10.426692177466643,10.2803872279302,10.407185284947737,17800
2024-07-10,10.50472354888916,10.50472354888916,10.368171567380658,10.426693180752679,20200
2024-07-11,10.475461959838867,10.524230591793245,10.436447240312225,10.494969784694332,36100
2024-07-12,10.582752227783203,10.582752227783203,10.45595416765951,10.475461060656274,25200
2024-07-15,10.690043449401855,10.797333696227243,10.504723763033587,10.631520904652549,48400
2024-07-16,10.846102714538574,10.855856627374685,10.68028991706202,10.729058551058241,37500
2024-07-17,10.885116577148438,11.02166855553062,10.768072422899818,10.855855771132346,58100
2024-07-18,10.875362396240234,10.943638848835642,10.748565263243538,10.836347679121813,45900
2024-07-19,10.836347579956055,10.885116208453844,10.77782596990608,10.86560931516526,9300
2024-07-22,10.914377212524414,10.943638948267267,10.768072254547098,10.846101689492897,50500
2024-07-23,10.55349063873291,10.82659458593225,10.436446488583574,10.82659458593225,51000
2024-07-24,10.319402694702148,10.57299882720633,10.290141888700667,10.57299882720633,75600
2024-07-25,10.51447582244873,10.563244450428524,10.290141435999574,10.377924780326362,44400
2024-07-26,10.446200370788574,10.514475892303357,10.2901415043638,10.514475892303357,26100
2024-07-29,10.426692962646484,10.533984135224653,10.319402720252569,10.533984135224653,24200
2024-07-30,10.377925872802734,10.416940593256777,10.251127798781019,10.416940593256777,8500
2024-07-31,10.426692962646484,10.524230223138591,10.358417438412562,10.358417438412562,17600
2024-08-01,10.51447582244873,10.66078170638811,10.319402240713767,10.338910063979368,46000
2024-08-02,10.153589248657227,10.504722618527962,10.046299013521274,10.299895129498097,75500
2024-08-05,9.958516120910645,10.017038661927476,9.773196446361773,9.997530838193788,59400
2024-08-06,10.007285118103027,10.085314555539037,9.802457612287435,10.036545924595465,44800
2024-08-07,9.948761940002441,10.065806088686681,9.851225614524346,10.065806088686681,42500
2024-08-08,9.968270301818848,10.017038932285088,9.890240865146565,10.017038932285088,19700
2024-08-09,10.075559616088867,10.075559616088867,10.017038009070395,10.017038009070395,12800
2024-08-12,10.114879608154297,10.272156498328853,10.075560385610657,10.075560385610657,45700
2024-08-13,10.15419864654541,10.21317794801335,10.095220282521666,10.114879424714848,28000
2024-08-14,10.075559616088867,10.16402809441632,10.055899537596483,10.16402809441632,103500
2024-08-15,10.193517684936523,10.223006866417718,10.05589994228399,10.144368424171748,18700
2024-08-16,10.15419864654541,10.183687828557282,10.05590012324691,10.183687828557282,47000
2024-08-19,10.291816711425781,10.301645814105651,10.09522059616503,10.232837408125445,25400
2024-08-20,10.213178634643555,10.291817083591527,10.095220961221598,10.23283777815842,48800
2024-08-21,10.606369972229004,10.626030051506614,10.164028500368715,10.291816203340652,42000
2024-08-22,10.508071899414062,10.69483891074943,10.390114231044251,10.69483891074943,38000
2024-08-23,10.537561416625977,10.616199857706128,10.380284534465677,10.576880637166052,20200
2024-08-26,10.606369972229004,10.655519232978852,10.498242348534676,10.537561569645721,50500
2024-08-27,10.45892333984375,10.743987933049508,10.429433220328391,10.704668711139893,41700
2024-08-28,10.399944305419922,10.498242831441235,10.252497453832174,10.498242831441235,42000
2024-08-29,10.517902374267578,10.635860047513592,10.370455517071125,10.399944701021564,37900
2024-08-30,10.370455741882324,10.517902602275136,10.331136516614622,10.390114885794036,20300
2024-09-02,10.537561416625977,10.537561416625977,10.370454494969616,10.380284534465677,33400
2024-09-03,10.390113830566406,10.517901534069292,10.26232612706352,10.517901534069292,45600
2024-09-04,10.56705093383789,10.606370155628822,10.252497159510439,10.252497159510439,39800
2024-09-05,10.576881408691406,10.665349895720906,10.517902104856995,10.5670513684783,13800
2024-09-06,10.547390937805176,10.655519501670268,10.439263311384284,10.567051017578537,23500
2024-09-09,10.61620044708252,10.802966520655472,10.547391104234197,10.547391104234197,43100
2024-09-10,10.665349960327148,10.665349960327148,10.498243025468991,10.626030736680773,36200
2024-09-11,10.72432804107666,10.783307343695475,10.576881190695945,10.635859555870546,15100
2024-09-12,10.675179481506348,10.724328747351493,10.616201112447593,10.724328747351493,36000
2024-09-13,10.694838523864746,10.773476966599883,10.626030120832546,10.694838523864746,22600
2024-09-16,10.655519485473633,10.793136293901187,10.576881041388116,10.694838707516391,27100
2024-09-17,10.68500804901123,10.694838088313837,10.508071091340897,10.517901130643503,24900
2024-09-18,10.61620044708252,10.734158115251365,10.58671126440136,10.645689629763677,20000
2024-09-19,10.645689010620117,10.812795931834916,10.616199829654024,10.616199829654024,15900
2024-09-20,10.508071899414062,10.645689647900953,10.331135865581452,10.645689647900953,39000
2024-09-23,10.281986236572266,10.508071525202034,10.183687714375907,10.508071525202034,54100
2024-09-24,10.655519485473633,10.71449784981567,10.370454891302586,10.370454891302586,32300
2024-09-25,10.44909381866455,10.714498345367227,10.399944554476873,10.6948392021587,402300
2024-09-26,10.635859489440918,10.783307276344916,10.517901822384244,10.517901822384244,58000
2024-09-27,10.576881408691406,10.793136668714371,10.468752841235691,10.665349895720906,99000
2024-09-30,10.557221412658691,10.743988428423798,10.527732229227867,10.60637067667289,22500
2024-10-01,10.488412857055664,10.685008972885658,10.439263593737108,10.665349830024772,65400
2024-10-02,10.547390937805176,10.714497866101953,10.498242613260171,10.498242613260171,83000
2024-10-03,10.26232624053955,10.645689355287262,10.203347876697867,10.645689355287262,180700
2024-10-04,10.301645278930664,10.37045461878042,10.223006836911665,10.262326057921165,92300
2024-10-07,10.223008155822754,10.321306689750477,10.183688929740525,10.301646607987214,149700
2024-10-08,10.242667198181152,10.242667198181152,10.154198714112662,10.17385879388086,50900
2024-10-09,10.272156715393066,10.281986755597751,10.18368822843937,10.232837492018561,27900
2024-10-10,10.31147575378418,10.31147575378418,10.183688045748433,10.272156531115042,14700
2024-10-11,10.105050086975098,10.36062551535272,10.075560902914376,10.36062551535272,68800
2024-10-14,10.173858642578125,10.173858642578125,9.947772415827139,10.105049301856944,62300
2024-10-15,10.105050086975098,10.173859433042463,9.996922453789608,10.124710167978419,89300
2024-10-16,10.085390090942383,10.124709312181285,10.04607086970348,10.114879272510514,30000
2024-10-17,10.075559616088867,10.095219694581251,9.918282737926347,10.095219694581251,72500
2024-10-18,10.055900573730469,10.154199101432539,10.00675224732367,10.114879877840558,63700
2024-10-21,10.036240577697754,10.105048978774782,9.918282916946783,10.036240577697754,26000
2024-10-22,9.977261543273926,10.036240843936074,9.928113219740347,10.036240843936074,35600
2024-10-23,9.839645385742188,9.967433097725829,9.839645385742188,9.967433097725829,38300
2024-10-24,9.8986234664917,9.908453506539358,9.780665798252446,9.878964323840599,49900
2024-10-25,9.8887939453125,9.967432387476704,9.819984605335689,9.8887939453125,50900
2024-10-28,9.947772979736328,9.996922243767813,9.869134532263649,9.888794612853937,36800
2024-10-29,9.839645385742188,10.0067523216097,9.839645385742188,10.0067523216097,41900
2024-10-30,9.99692153930664,10.026410720669798,9.888793916012284,9.888793916012284,16500
2024-10-31,9.99692153930664,10.046070799874684,9.829814615841796,10.006751578909084,26400
2024-11-01,9.839645385742188,9.987092240945643,9.839645385742188,9.9576030573938,51200
2024-11-04,9.987092018127441,10.03624128124679,9.918283612226887,9.947772795120807,38000
2024-11-05,10.055900573730469,10.065730613989523,9.98709216680556,9.98709216680556,31900
2024-11-06,10.694838523864746,10.714497665826439,10.026410823171892,10.026410823171892,184200
2024-11-07,10.901265144348145,10.940584367425153,10.576881319601767,10.616200542678778,111200
2024-11-08,10.763647079467773,10.891434785084764,10.61620023161043,10.812796341234954,70400
2024-11-11,10.72432804107666,10.87177582890159,10.301645695067094,10.812796526282776,129500
2024-11-12,10.291816711425781,10.69483898207138,10.272156631177594,10.69483898207138,63600
2024-11-13,10.409774780273438,10.508072372955912,10.075560902775651,10.291817106587912,61700
2024-11-14,10.331135749816895,10.498242679162683,10.291816527467546,10.399944154567205,42900
2024-11-18,10.901265144348145,10.930754327294846,10.340965981139716,10.350795083825801,430500
2024-11-19,10.87142562866211,10.8913179539363,10.443729726786712,10.821693392631376,437700
2024-11-21,10.841586112976074,10.841586112976074,10.473569070639611,10.65260474744896,142800
2024-11-22,10.901265144348145,10.911211781772016,10.742122739820422,10.841586268368472,61200
2024-11-25,11.120085716247559,11.130031404474105,10.781907653894175,10.781907653894175,148200
2024-11-26,11.070353507995605,11.139978068569551,10.960943348727477,11.120085743504207,54700
2024-11-27,11.149925231933594,11.169817557938343,10.990782829641443,11.010675155646192,67700
2024-11-28,11.169816970825195,11.39858487351821,11.030567850420612,11.05046017537977,301900
2024-11-29,11.319014549255371,11.328961186783586,10.941050860255288,10.941050860255288,66900
2024-12-02,11.478156089782715,11.517941688331424,11.27922809703917,11.338906020580486,198400
2024-12-03,11.617406845092773,11.617406845092773,11.428424529402754,11.488103405032115,51300
2024-12-04,11.547780990600586,11.667137789766073,11.428424191435097,11.617406501536427,36900
2024-12-05,11.637298583984375,11.637298583984375,11.488102825285454,11.527888424176066,52500
2024-12-06,11.388638496398926,11.687030966097085,11.388638496398926,11.51794193155358,21600
2024-12-09,11.72681713104248,11.935691775048369,11.527889124504386,11.527889124504386,150500
2024-12-10,11.836226463317871,11.885958698588313,11.726816304573688,11.726816304573688,50100
2024-12-11,11.677084922790527,11.91579853126023,11.557728118555676,11.77654940060135,54700
2024-12-12,11.49804973602295,11.65719213537604,11.488103098922501,11.547781024398148,40000
2024-12-13,11.229496002197266,11.537835106229808,11.21954936529478,11.438370634331955,24900
2024-12-16,11.398585319519043,11.408531956669556,11.2195496450639,11.2195496450639,77300
2024-12-17,11.527888298034668,11.527888298034668,11.279228070548376,11.319013669003644,29600
2024-12-18,11.13003158569336,11.507995252797414,10.901264627178634,11.507995252797414,81700
2024-12-19,11.040514945983887,11.418477672986018,10.841585996744621,11.060407271769694,40000
2024-12-20,11.050460815429688,11.050460815429688,10.602872569443868,10.94105065040848,83500
2024-12-23,10.56308650970459,10.980835774090945,10.553139872799319,10.85153234001293,102700
2024-12-26,10.553139686584473,10.69238975511063,10.403943929892046,10.563086323314232,106700
2024-12-27,10.344265937805176,10.65260506270598,10.195070168424392,10.65260506270598,64900
2024-12-30,10.125445365905762,10.25474880567715,10.075713127753144,10.205016567524533,21400
2025-01-02,10.195069313049316,10.214962586531595,9.996141321043979,10.055819244363835,30600
2025-01-03,9.886730194091797,10.14533705745926,9.807158997450037,10.095604822417288,56800
2025-01-06,10.016034126281738,10.185123164735813,9.777320524427822,9.88673068813665,32700
2025-01-07,10.185123443603516,10.244802319982764,9.85689199492655,9.85689199492655,30200
2025-01-08,9.866838455200195,10.016034220623293,9.807159579892831,10.016034220623293,31300
2025-01-09,9.677855491638184,9.916570028298501,9.638069893622044,9.916570028298501,35000
2025-01-10,9.548553466796875,9.73753482928315,9.449088992711346,9.697749229361644,66700
2025-01-13,9.52865982055664,9.588338692390806,9.31978519198229,9.548553094022525,36400
2025-01-14,9.538606643676758,9.638070167259265,9.439142171530744,9.638070167259265,44200
2025-01-15,9.92651653289795,9.92651653289795,9.538607157473486,9.538607157473486,27200
2025-01-16,9.568446159362793,9.906624245944267,9.568446159362793,9.906624245944267,57900
2025-01-17,9.717642784118652,9.737535110371866,9.598285032345165,9.608231669753549,57800
2025-01-20,9.797213554382324,9.797213554382324,9.558499009921807,9.578392283861646,42600
2025-01-21,9.93646240234375,9.93646240234375,9.797213282877848,9.797213282877848,33200
2025-01-22,9.6679105758667,10.006088660300595,9.65796393842722,9.936463146787787,28300
2025-01-23,9.727588653564453,9.827053132367817,9.648017449947188,9.817106494774768,23400
2025-01-24,9.817106246948242,9.817106246948242,9.697749444535432,9.707696081877385,23900
2025-01-27,9.906623840332031,10.00608831415894,9.787267040877852,9.817106003600516,51300
2025-01-28,9.886730194091797,9.98619466417574,9.846944595770916,9.90662346753398,16600
2025-01-29,9.548553466796875,9.946409466011943,9.548553466796875,9.86683826616893,17200
2025-01-30,10.065766334533691,10.075712971722892,9.548553532021126,9.548553532021126,29000
2025-01-31,9.737534523010254,10.065765949179763,9.618177726999841,10.065765949179763,72500
2025-02-03,9.83699893951416,9.94640909811052,9.67785559715106,9.697748870657756,28000
2025-02-04,9.598284721374512,9.84694495714653,9.598284721374512,9.836999268623925,28300
2025-02-05,9.558499336242676,9.63807053759152,9.518713735568253,9.598284936917098,20600
2025-02-06,9.697749137878418,9.697749137878418,9.508767777174889,9.6480169013048,20100
2025-02-07,9.588338851928711,9.757427884948209,9.449088781041034,9.757427884948209,44500
2025-02-10,9.707695960998535,9.876784999452097,9.508767959454207,9.588339160071937,159400
2025-02-11,9.727588653564453,9.936463300200664,9.717642964534972,9.727588653564453,198000
2025-02-12,9.558499336242676,9.727588376249855,9.528660372877745,9.727588376249855,74100
2025-02-13,9.508768081665039,9.598284972087846,9.449089206152955,9.558499371267638,35600
2025-02-14,9.648016929626465,9.747481403065677,9.4192499687052,9.4192499687052,18700
2025-02-17,9.598284721374512,9.747481431975835,9.57839239576578,9.657963595327745,52300
2025-02-18,9.558499336242676,9.717642687503908,9.498821409512814,9.618178211536081,46200
2025-02-19,9.598284721374512,9.677855920936475,9.498821196203817,9.588339032851907,22800
2025-02-20,9.210375785827637,9.648017403621207,9.16064354666475,9.488874997150818,63900
2025-02-21,9.130804061889648,9.329732058633358,9.07112518858478,9.210375260587133,46800
2025-02-24,9.120857238769531,9.180535162292959,8.961714844622405,9.001500443159186,25600
2025-02-25,9.160643577575684,9.220322454485238,9.011447808147151,9.061179098914284,39200
2025-02-26,9.210375785827637,9.389410518825041,9.061179068338973,9.389410518825041,29800
2025-02-27,9.289946556091309,9.429195680981207,9.230267682164552,9.349624481454546,104700
2025-02-28,9.279999732971191,9.369517567784982,9.180535261275091,9.289946369853501,43300
2025-03-05,9.250161170959473,9.299893408958454,9.160643332274015,9.280000134333443,20700
2025-03-06,9.390000343322754,9.390000343322754,9.100000381469727,9.25,56700
2025-03-07,9.399999618530273,9.399999618530273,9.199999809265137,9.390000343322754,28000
2025-03-10,9.3100004196167,9.369999885559082,9.180000305175781,9.369999885559082,32600
2025-03-11,9.329999923706055,9.369999885559082,9.199999809265137,9.319999694824219,42200
2025-03-12,9.239999771118164,9.319999694824219,9.15999984741211,9.319999694824219,13400
2025-03-13,9.170000076293945,9.210000038146973,9.100000381469727,9.15999984741211,21400
2025-03-14,9.609999656677246,9.609999656677246,9.199999809265137,9.199999809265137,38900
2025-03-17,9.729999542236328,9.729999542236328,9.390000343322754,9.539999961853027,32700
2025-03-18,9.5,9.670000076293945,9.399999618530273,9.65999984741211,27300
2025-03-19,9.640000343322754,9.6899995803833,9.5,9.5,16800
2025-03-20,9.600000381469727,9.729999542236328,9.550000190734863,9.550000190734863,15600
2025-03-21,9.539999961853027,9.619999885559082,9.529999732971191,9.609999656677246,15000
2025-03-24,9.619999885559082,9.699999809265137,9.460000038146973,9.460000038146973,16900
2025-03-25,9.6899995803833,9.779999732971191,9.600000381469727,9.619999885559082,31200
2025-03-26,9.720000267028809,9.779999732971191,9.699999809265137,9.699999809265137,26000
2025-03-27,9.760000228881836,9.779999732971191,9.65999984741211,9.65999984741211,31200
2025-03-28,9.5,9.699999809265137,9.399999618530273,9.699999809265137,40800
2025-03-31,9.119999885559082,9.5,9.119999885559082,9.5,65100
2025-04-01,9.34000015258789,9.40999984741211,9.149999618530273,9.220000267028809,29700
2025-04-02,9.210000038146973,9.300000190734863,9.149999618530273,9.300000190734863,31100
2025-04-03,9.010000228881836,9.1899995803833,9.010000228881836,9.130000114440918,45800
2025-04-04,8.609999656677246,9.029999732971191,8.569999694824219,9.010000228881836,96300
2025-04-07,8.279999732971191,8.600000381469727,8.180000305175781,8.600000381469727,154300
2025-04-08,8.079999923706055,8.460000038146973,8.079999923706055,8.430000305175781,55000
2025-04-09,8.539999961853027,8.59000015258789,8.039999961853027,8.079999923706055,40600
2025-04-10,8.4399995803833,8.579999923706055,8.25,8.539999961853027,37300
2025-04-11,8.5,8.569999694824219,8.350000381469727,8.430000305175781,35400
1 Price Close High Low Open Volume
2 Ticker GOAU3.SA GOAU3.SA GOAU3.SA GOAU3.SA GOAU3.SA
3 Date
4 2024-04-11 10.444892883300781 10.444892883300781 10.29143180195061 10.41611841603183 17000
5 2024-04-12 10.320206642150879 10.521623346838211 10.243476556050446 10.444893260737778 37000
6 2024-04-15 10.713449478149414 11.068326385381583 10.36816406117362 10.36816406117362 279400
7 2024-04-16 10.42570972442627 10.684674437190061 10.368162620275246 10.684674437190061 39400
8 2024-04-17 10.492847442626953 10.732629157551374 10.444891831397792 10.492847442626953 30800
9 2024-04-18 10.550397872924805 10.607945900151952 10.368164130312751 10.416119752524702 54700
10 2024-04-19 10.569579124450684 10.67508275663007 10.406527474458635 10.540804658196995 53600
11 2024-04-22 10.598353385925293 10.94363877184559 10.569579832438961 10.723040003959094 79100
12 2024-04-23 10.63671875 10.6942658587104 10.454484104795863 10.588762216278132 83500
13 2024-04-24 10.281841278076172 10.646309633021017 10.253066810665835 10.646309633021017 47100
14 2024-04-25 9.95573902130127 10.396937506762612 9.95573902130127 10.396937506762612 68600
15 2024-04-26 10.253067970275879 10.40652906973636 10.013286202905869 10.013286202905869 20400
16 2024-04-29 10.22429370880127 10.39693686209717 10.15715511127277 10.15715511127277 32000
17 2024-04-30 10.253067970275879 10.358572533323388 9.965330581187748 10.310615996910416 51500
18 2024-05-02 10.54080581665039 10.636718885314277 10.253067525353543 10.262659015158896 79900
19 2024-05-03 10.876500129699707 11.03955178992725 10.550396809244619 10.550396809244619 92400
20 2024-05-06 10.934046745300293 11.24096798795736 10.857316663309708 10.886091130077224 111900
21 2024-05-07 10.886091232299805 10.982003378341306 10.732630152182876 10.982003378341306 81000
22 2024-05-08 10.770995140075684 10.886091178265776 10.559987871014894 10.876499689300813 38500
23 2024-05-09 10.790178298950195 10.799769788076002 10.617535153464674 10.78058680982439 23400
24 2024-05-10 10.627126693725586 10.790178350869867 10.550396609739426 10.665491735718668 75000
25 2024-05-13 10.713449478149414 10.81895312688497 10.65590145130602 10.65590145130602 44500
26 2024-05-14 10.761404991149902 10.924456651219959 10.713448459124338 10.713448459124338 78300
27 2024-05-15 10.943638801574707 11.010777398123457 10.66549201126517 10.799770119057449 63900
28 2024-05-16 11.109451293945312 11.206987618706425 10.93388460711743 10.953391499995972 60700
29 2024-05-17 11.177726745605469 11.265510088479951 11.031421794270795 11.031421794270795 27200
30 2024-05-20 10.953391075134277 11.187480291886304 10.836346931850347 11.099696951877315 303700
31 2024-05-21 10.9241304397583 11.002159869813532 10.816840205978403 10.953391243482967 35600
32 2024-05-22 10.670534133911133 10.836346902324282 10.602258616394247 10.826593921381985 99100
33 2024-05-23 10.563244819641113 10.670535060799361 10.494969296193524 10.670535060799361 32500
34 2024-05-24 10.690043449401855 10.81684152120511 10.602260097370042 10.602260097370042 23400
35 2024-05-27 10.680289268493652 10.690043180737447 10.504723499026673 10.690043180737447 44200
36 2024-05-28 10.602259635925293 10.7875802444121 10.582752741980723 10.68028907207208 24900
37 2024-05-29 10.602259635925293 10.602259635925293 10.46570765757629 10.533984111842917 18900
38 2024-05-31 10.55349063873291 10.602259267174523 10.475461205300018 10.602259267174523 39500
39 2024-06-03 10.416939735412598 10.524229975279692 10.338910300930305 10.514476063423349 42300
40 2024-06-04 10.348663330078125 10.426692764918386 10.095068131939392 10.426692764918386 36300
41 2024-06-05 10.260880470275879 10.348662883041008 10.085313784377226 10.348662883041008 34700
42 2024-06-06 10.14383602142334 10.251127193980173 10.114575215355227 10.202358563743818 43700
43 2024-06-07 10.007285118103027 10.173097905200615 9.909747856215882 10.173097905200615 42200
44 2024-06-10 9.948761940002441 10.280387493033224 9.890240330752427 10.036545284061674 34100
45 2024-06-11 10.04629898071289 10.1340823228939 9.929254834532943 9.978022531136446 17000
46 2024-06-12 10.056053161621094 10.134082594499006 9.968269817087391 10.017038445182138 41300
47 2024-06-13 10.04629898071289 10.124328411499523 9.997530353925198 10.04629898071289 28600
48 2024-06-14 9.948761940002441 10.065806088686681 9.851225614524346 10.065806088686681 35000
49 2024-06-17 9.831718444824219 9.929255706969743 9.80245763825427 9.919501794718336 68700
50 2024-06-18 9.919501304626465 9.997530738413982 9.83171795906945 9.83171795906945 26700
51 2024-06-19 10.007285118103027 10.017039030328595 9.831718418779873 9.909747856215882 35000
52 2024-06-20 10.14383602142334 10.251127193980173 9.86097908227358 10.007284972982648 138200
53 2024-06-21 10.173097610473633 10.212112328061334 10.065806439469275 10.134082892885932 53800
54 2024-06-24 10.14383602142334 10.260881106064295 10.095068321371238 10.173097757675706 128100
55 2024-06-25 10.14383602142334 10.231619369811929 10.095068321371238 10.14383602142334 29900
56 2024-06-26 10.309648513793945 10.309648513793945 10.075560211517942 10.182850450848386 58600
57 2024-06-27 10.348663330078125 10.368171153880308 10.231619177817732 10.260880913521007 36300
58 2024-06-28 10.436447143554688 10.494969687394228 10.377925529899427 10.387678512052451 35500
59 2024-07-01 10.50472354888916 10.553491249971087 10.39743237406667 10.436447093042773 33800
60 2024-07-02 10.533984184265137 10.602259708816913 10.485215553792044 10.504723378054983 21100
61 2024-07-03 10.543737411499023 10.748564902033475 10.533983500001145 10.543737411499023 44300
62 2024-07-04 10.55349063873291 10.631520072165802 10.465707293574852 10.543737657191963 23200
63 2024-07-05 10.533984184265137 10.631520515027066 10.358417486635702 10.631520515027066 23600
64 2024-07-08 10.407185554504395 10.494968898573612 10.348663015063513 10.494968898573612 25400
65 2024-07-09 10.397431373596191 10.426692177466643 10.2803872279302 10.407185284947737 17800
66 2024-07-10 10.50472354888916 10.50472354888916 10.368171567380658 10.426693180752679 20200
67 2024-07-11 10.475461959838867 10.524230591793245 10.436447240312225 10.494969784694332 36100
68 2024-07-12 10.582752227783203 10.582752227783203 10.45595416765951 10.475461060656274 25200
69 2024-07-15 10.690043449401855 10.797333696227243 10.504723763033587 10.631520904652549 48400
70 2024-07-16 10.846102714538574 10.855856627374685 10.68028991706202 10.729058551058241 37500
71 2024-07-17 10.885116577148438 11.02166855553062 10.768072422899818 10.855855771132346 58100
72 2024-07-18 10.875362396240234 10.943638848835642 10.748565263243538 10.836347679121813 45900
73 2024-07-19 10.836347579956055 10.885116208453844 10.77782596990608 10.86560931516526 9300
74 2024-07-22 10.914377212524414 10.943638948267267 10.768072254547098 10.846101689492897 50500
75 2024-07-23 10.55349063873291 10.82659458593225 10.436446488583574 10.82659458593225 51000
76 2024-07-24 10.319402694702148 10.57299882720633 10.290141888700667 10.57299882720633 75600
77 2024-07-25 10.51447582244873 10.563244450428524 10.290141435999574 10.377924780326362 44400
78 2024-07-26 10.446200370788574 10.514475892303357 10.2901415043638 10.514475892303357 26100
79 2024-07-29 10.426692962646484 10.533984135224653 10.319402720252569 10.533984135224653 24200
80 2024-07-30 10.377925872802734 10.416940593256777 10.251127798781019 10.416940593256777 8500
81 2024-07-31 10.426692962646484 10.524230223138591 10.358417438412562 10.358417438412562 17600
82 2024-08-01 10.51447582244873 10.66078170638811 10.319402240713767 10.338910063979368 46000
83 2024-08-02 10.153589248657227 10.504722618527962 10.046299013521274 10.299895129498097 75500
84 2024-08-05 9.958516120910645 10.017038661927476 9.773196446361773 9.997530838193788 59400
85 2024-08-06 10.007285118103027 10.085314555539037 9.802457612287435 10.036545924595465 44800
86 2024-08-07 9.948761940002441 10.065806088686681 9.851225614524346 10.065806088686681 42500
87 2024-08-08 9.968270301818848 10.017038932285088 9.890240865146565 10.017038932285088 19700
88 2024-08-09 10.075559616088867 10.075559616088867 10.017038009070395 10.017038009070395 12800
89 2024-08-12 10.114879608154297 10.272156498328853 10.075560385610657 10.075560385610657 45700
90 2024-08-13 10.15419864654541 10.21317794801335 10.095220282521666 10.114879424714848 28000
91 2024-08-14 10.075559616088867 10.16402809441632 10.055899537596483 10.16402809441632 103500
92 2024-08-15 10.193517684936523 10.223006866417718 10.05589994228399 10.144368424171748 18700
93 2024-08-16 10.15419864654541 10.183687828557282 10.05590012324691 10.183687828557282 47000
94 2024-08-19 10.291816711425781 10.301645814105651 10.09522059616503 10.232837408125445 25400
95 2024-08-20 10.213178634643555 10.291817083591527 10.095220961221598 10.23283777815842 48800
96 2024-08-21 10.606369972229004 10.626030051506614 10.164028500368715 10.291816203340652 42000
97 2024-08-22 10.508071899414062 10.69483891074943 10.390114231044251 10.69483891074943 38000
98 2024-08-23 10.537561416625977 10.616199857706128 10.380284534465677 10.576880637166052 20200
99 2024-08-26 10.606369972229004 10.655519232978852 10.498242348534676 10.537561569645721 50500
100 2024-08-27 10.45892333984375 10.743987933049508 10.429433220328391 10.704668711139893 41700
101 2024-08-28 10.399944305419922 10.498242831441235 10.252497453832174 10.498242831441235 42000
102 2024-08-29 10.517902374267578 10.635860047513592 10.370455517071125 10.399944701021564 37900
103 2024-08-30 10.370455741882324 10.517902602275136 10.331136516614622 10.390114885794036 20300
104 2024-09-02 10.537561416625977 10.537561416625977 10.370454494969616 10.380284534465677 33400
105 2024-09-03 10.390113830566406 10.517901534069292 10.26232612706352 10.517901534069292 45600
106 2024-09-04 10.56705093383789 10.606370155628822 10.252497159510439 10.252497159510439 39800
107 2024-09-05 10.576881408691406 10.665349895720906 10.517902104856995 10.5670513684783 13800
108 2024-09-06 10.547390937805176 10.655519501670268 10.439263311384284 10.567051017578537 23500
109 2024-09-09 10.61620044708252 10.802966520655472 10.547391104234197 10.547391104234197 43100
110 2024-09-10 10.665349960327148 10.665349960327148 10.498243025468991 10.626030736680773 36200
111 2024-09-11 10.72432804107666 10.783307343695475 10.576881190695945 10.635859555870546 15100
112 2024-09-12 10.675179481506348 10.724328747351493 10.616201112447593 10.724328747351493 36000
113 2024-09-13 10.694838523864746 10.773476966599883 10.626030120832546 10.694838523864746 22600
114 2024-09-16 10.655519485473633 10.793136293901187 10.576881041388116 10.694838707516391 27100
115 2024-09-17 10.68500804901123 10.694838088313837 10.508071091340897 10.517901130643503 24900
116 2024-09-18 10.61620044708252 10.734158115251365 10.58671126440136 10.645689629763677 20000
117 2024-09-19 10.645689010620117 10.812795931834916 10.616199829654024 10.616199829654024 15900
118 2024-09-20 10.508071899414062 10.645689647900953 10.331135865581452 10.645689647900953 39000
119 2024-09-23 10.281986236572266 10.508071525202034 10.183687714375907 10.508071525202034 54100
120 2024-09-24 10.655519485473633 10.71449784981567 10.370454891302586 10.370454891302586 32300
121 2024-09-25 10.44909381866455 10.714498345367227 10.399944554476873 10.6948392021587 402300
122 2024-09-26 10.635859489440918 10.783307276344916 10.517901822384244 10.517901822384244 58000
123 2024-09-27 10.576881408691406 10.793136668714371 10.468752841235691 10.665349895720906 99000
124 2024-09-30 10.557221412658691 10.743988428423798 10.527732229227867 10.60637067667289 22500
125 2024-10-01 10.488412857055664 10.685008972885658 10.439263593737108 10.665349830024772 65400
126 2024-10-02 10.547390937805176 10.714497866101953 10.498242613260171 10.498242613260171 83000
127 2024-10-03 10.26232624053955 10.645689355287262 10.203347876697867 10.645689355287262 180700
128 2024-10-04 10.301645278930664 10.37045461878042 10.223006836911665 10.262326057921165 92300
129 2024-10-07 10.223008155822754 10.321306689750477 10.183688929740525 10.301646607987214 149700
130 2024-10-08 10.242667198181152 10.242667198181152 10.154198714112662 10.17385879388086 50900
131 2024-10-09 10.272156715393066 10.281986755597751 10.18368822843937 10.232837492018561 27900
132 2024-10-10 10.31147575378418 10.31147575378418 10.183688045748433 10.272156531115042 14700
133 2024-10-11 10.105050086975098 10.36062551535272 10.075560902914376 10.36062551535272 68800
134 2024-10-14 10.173858642578125 10.173858642578125 9.947772415827139 10.105049301856944 62300
135 2024-10-15 10.105050086975098 10.173859433042463 9.996922453789608 10.124710167978419 89300
136 2024-10-16 10.085390090942383 10.124709312181285 10.04607086970348 10.114879272510514 30000
137 2024-10-17 10.075559616088867 10.095219694581251 9.918282737926347 10.095219694581251 72500
138 2024-10-18 10.055900573730469 10.154199101432539 10.00675224732367 10.114879877840558 63700
139 2024-10-21 10.036240577697754 10.105048978774782 9.918282916946783 10.036240577697754 26000
140 2024-10-22 9.977261543273926 10.036240843936074 9.928113219740347 10.036240843936074 35600
141 2024-10-23 9.839645385742188 9.967433097725829 9.839645385742188 9.967433097725829 38300
142 2024-10-24 9.8986234664917 9.908453506539358 9.780665798252446 9.878964323840599 49900
143 2024-10-25 9.8887939453125 9.967432387476704 9.819984605335689 9.8887939453125 50900
144 2024-10-28 9.947772979736328 9.996922243767813 9.869134532263649 9.888794612853937 36800
145 2024-10-29 9.839645385742188 10.0067523216097 9.839645385742188 10.0067523216097 41900
146 2024-10-30 9.99692153930664 10.026410720669798 9.888793916012284 9.888793916012284 16500
147 2024-10-31 9.99692153930664 10.046070799874684 9.829814615841796 10.006751578909084 26400
148 2024-11-01 9.839645385742188 9.987092240945643 9.839645385742188 9.9576030573938 51200
149 2024-11-04 9.987092018127441 10.03624128124679 9.918283612226887 9.947772795120807 38000
150 2024-11-05 10.055900573730469 10.065730613989523 9.98709216680556 9.98709216680556 31900
151 2024-11-06 10.694838523864746 10.714497665826439 10.026410823171892 10.026410823171892 184200
152 2024-11-07 10.901265144348145 10.940584367425153 10.576881319601767 10.616200542678778 111200
153 2024-11-08 10.763647079467773 10.891434785084764 10.61620023161043 10.812796341234954 70400
154 2024-11-11 10.72432804107666 10.87177582890159 10.301645695067094 10.812796526282776 129500
155 2024-11-12 10.291816711425781 10.69483898207138 10.272156631177594 10.69483898207138 63600
156 2024-11-13 10.409774780273438 10.508072372955912 10.075560902775651 10.291817106587912 61700
157 2024-11-14 10.331135749816895 10.498242679162683 10.291816527467546 10.399944154567205 42900
158 2024-11-18 10.901265144348145 10.930754327294846 10.340965981139716 10.350795083825801 430500
159 2024-11-19 10.87142562866211 10.8913179539363 10.443729726786712 10.821693392631376 437700
160 2024-11-21 10.841586112976074 10.841586112976074 10.473569070639611 10.65260474744896 142800
161 2024-11-22 10.901265144348145 10.911211781772016 10.742122739820422 10.841586268368472 61200
162 2024-11-25 11.120085716247559 11.130031404474105 10.781907653894175 10.781907653894175 148200
163 2024-11-26 11.070353507995605 11.139978068569551 10.960943348727477 11.120085743504207 54700
164 2024-11-27 11.149925231933594 11.169817557938343 10.990782829641443 11.010675155646192 67700
165 2024-11-28 11.169816970825195 11.39858487351821 11.030567850420612 11.05046017537977 301900
166 2024-11-29 11.319014549255371 11.328961186783586 10.941050860255288 10.941050860255288 66900
167 2024-12-02 11.478156089782715 11.517941688331424 11.27922809703917 11.338906020580486 198400
168 2024-12-03 11.617406845092773 11.617406845092773 11.428424529402754 11.488103405032115 51300
169 2024-12-04 11.547780990600586 11.667137789766073 11.428424191435097 11.617406501536427 36900
170 2024-12-05 11.637298583984375 11.637298583984375 11.488102825285454 11.527888424176066 52500
171 2024-12-06 11.388638496398926 11.687030966097085 11.388638496398926 11.51794193155358 21600
172 2024-12-09 11.72681713104248 11.935691775048369 11.527889124504386 11.527889124504386 150500
173 2024-12-10 11.836226463317871 11.885958698588313 11.726816304573688 11.726816304573688 50100
174 2024-12-11 11.677084922790527 11.91579853126023 11.557728118555676 11.77654940060135 54700
175 2024-12-12 11.49804973602295 11.65719213537604 11.488103098922501 11.547781024398148 40000
176 2024-12-13 11.229496002197266 11.537835106229808 11.21954936529478 11.438370634331955 24900
177 2024-12-16 11.398585319519043 11.408531956669556 11.2195496450639 11.2195496450639 77300
178 2024-12-17 11.527888298034668 11.527888298034668 11.279228070548376 11.319013669003644 29600
179 2024-12-18 11.13003158569336 11.507995252797414 10.901264627178634 11.507995252797414 81700
180 2024-12-19 11.040514945983887 11.418477672986018 10.841585996744621 11.060407271769694 40000
181 2024-12-20 11.050460815429688 11.050460815429688 10.602872569443868 10.94105065040848 83500
182 2024-12-23 10.56308650970459 10.980835774090945 10.553139872799319 10.85153234001293 102700
183 2024-12-26 10.553139686584473 10.69238975511063 10.403943929892046 10.563086323314232 106700
184 2024-12-27 10.344265937805176 10.65260506270598 10.195070168424392 10.65260506270598 64900
185 2024-12-30 10.125445365905762 10.25474880567715 10.075713127753144 10.205016567524533 21400
186 2025-01-02 10.195069313049316 10.214962586531595 9.996141321043979 10.055819244363835 30600
187 2025-01-03 9.886730194091797 10.14533705745926 9.807158997450037 10.095604822417288 56800
188 2025-01-06 10.016034126281738 10.185123164735813 9.777320524427822 9.88673068813665 32700
189 2025-01-07 10.185123443603516 10.244802319982764 9.85689199492655 9.85689199492655 30200
190 2025-01-08 9.866838455200195 10.016034220623293 9.807159579892831 10.016034220623293 31300
191 2025-01-09 9.677855491638184 9.916570028298501 9.638069893622044 9.916570028298501 35000
192 2025-01-10 9.548553466796875 9.73753482928315 9.449088992711346 9.697749229361644 66700
193 2025-01-13 9.52865982055664 9.588338692390806 9.31978519198229 9.548553094022525 36400
194 2025-01-14 9.538606643676758 9.638070167259265 9.439142171530744 9.638070167259265 44200
195 2025-01-15 9.92651653289795 9.92651653289795 9.538607157473486 9.538607157473486 27200
196 2025-01-16 9.568446159362793 9.906624245944267 9.568446159362793 9.906624245944267 57900
197 2025-01-17 9.717642784118652 9.737535110371866 9.598285032345165 9.608231669753549 57800
198 2025-01-20 9.797213554382324 9.797213554382324 9.558499009921807 9.578392283861646 42600
199 2025-01-21 9.93646240234375 9.93646240234375 9.797213282877848 9.797213282877848 33200
200 2025-01-22 9.6679105758667 10.006088660300595 9.65796393842722 9.936463146787787 28300
201 2025-01-23 9.727588653564453 9.827053132367817 9.648017449947188 9.817106494774768 23400
202 2025-01-24 9.817106246948242 9.817106246948242 9.697749444535432 9.707696081877385 23900
203 2025-01-27 9.906623840332031 10.00608831415894 9.787267040877852 9.817106003600516 51300
204 2025-01-28 9.886730194091797 9.98619466417574 9.846944595770916 9.90662346753398 16600
205 2025-01-29 9.548553466796875 9.946409466011943 9.548553466796875 9.86683826616893 17200
206 2025-01-30 10.065766334533691 10.075712971722892 9.548553532021126 9.548553532021126 29000
207 2025-01-31 9.737534523010254 10.065765949179763 9.618177726999841 10.065765949179763 72500
208 2025-02-03 9.83699893951416 9.94640909811052 9.67785559715106 9.697748870657756 28000
209 2025-02-04 9.598284721374512 9.84694495714653 9.598284721374512 9.836999268623925 28300
210 2025-02-05 9.558499336242676 9.63807053759152 9.518713735568253 9.598284936917098 20600
211 2025-02-06 9.697749137878418 9.697749137878418 9.508767777174889 9.6480169013048 20100
212 2025-02-07 9.588338851928711 9.757427884948209 9.449088781041034 9.757427884948209 44500
213 2025-02-10 9.707695960998535 9.876784999452097 9.508767959454207 9.588339160071937 159400
214 2025-02-11 9.727588653564453 9.936463300200664 9.717642964534972 9.727588653564453 198000
215 2025-02-12 9.558499336242676 9.727588376249855 9.528660372877745 9.727588376249855 74100
216 2025-02-13 9.508768081665039 9.598284972087846 9.449089206152955 9.558499371267638 35600
217 2025-02-14 9.648016929626465 9.747481403065677 9.4192499687052 9.4192499687052 18700
218 2025-02-17 9.598284721374512 9.747481431975835 9.57839239576578 9.657963595327745 52300
219 2025-02-18 9.558499336242676 9.717642687503908 9.498821409512814 9.618178211536081 46200
220 2025-02-19 9.598284721374512 9.677855920936475 9.498821196203817 9.588339032851907 22800
221 2025-02-20 9.210375785827637 9.648017403621207 9.16064354666475 9.488874997150818 63900
222 2025-02-21 9.130804061889648 9.329732058633358 9.07112518858478 9.210375260587133 46800
223 2025-02-24 9.120857238769531 9.180535162292959 8.961714844622405 9.001500443159186 25600
224 2025-02-25 9.160643577575684 9.220322454485238 9.011447808147151 9.061179098914284 39200
225 2025-02-26 9.210375785827637 9.389410518825041 9.061179068338973 9.389410518825041 29800
226 2025-02-27 9.289946556091309 9.429195680981207 9.230267682164552 9.349624481454546 104700
227 2025-02-28 9.279999732971191 9.369517567784982 9.180535261275091 9.289946369853501 43300
228 2025-03-05 9.250161170959473 9.299893408958454 9.160643332274015 9.280000134333443 20700
229 2025-03-06 9.390000343322754 9.390000343322754 9.100000381469727 9.25 56700
230 2025-03-07 9.399999618530273 9.399999618530273 9.199999809265137 9.390000343322754 28000
231 2025-03-10 9.3100004196167 9.369999885559082 9.180000305175781 9.369999885559082 32600
232 2025-03-11 9.329999923706055 9.369999885559082 9.199999809265137 9.319999694824219 42200
233 2025-03-12 9.239999771118164 9.319999694824219 9.15999984741211 9.319999694824219 13400
234 2025-03-13 9.170000076293945 9.210000038146973 9.100000381469727 9.15999984741211 21400
235 2025-03-14 9.609999656677246 9.609999656677246 9.199999809265137 9.199999809265137 38900
236 2025-03-17 9.729999542236328 9.729999542236328 9.390000343322754 9.539999961853027 32700
237 2025-03-18 9.5 9.670000076293945 9.399999618530273 9.65999984741211 27300
238 2025-03-19 9.640000343322754 9.6899995803833 9.5 9.5 16800
239 2025-03-20 9.600000381469727 9.729999542236328 9.550000190734863 9.550000190734863 15600
240 2025-03-21 9.539999961853027 9.619999885559082 9.529999732971191 9.609999656677246 15000
241 2025-03-24 9.619999885559082 9.699999809265137 9.460000038146973 9.460000038146973 16900
242 2025-03-25 9.6899995803833 9.779999732971191 9.600000381469727 9.619999885559082 31200
243 2025-03-26 9.720000267028809 9.779999732971191 9.699999809265137 9.699999809265137 26000
244 2025-03-27 9.760000228881836 9.779999732971191 9.65999984741211 9.65999984741211 31200
245 2025-03-28 9.5 9.699999809265137 9.399999618530273 9.699999809265137 40800
246 2025-03-31 9.119999885559082 9.5 9.119999885559082 9.5 65100
247 2025-04-01 9.34000015258789 9.40999984741211 9.149999618530273 9.220000267028809 29700
248 2025-04-02 9.210000038146973 9.300000190734863 9.149999618530273 9.300000190734863 31100
249 2025-04-03 9.010000228881836 9.1899995803833 9.010000228881836 9.130000114440918 45800
250 2025-04-04 8.609999656677246 9.029999732971191 8.569999694824219 9.010000228881836 96300
251 2025-04-07 8.279999732971191 8.600000381469727 8.180000305175781 8.600000381469727 154300
252 2025-04-08 8.079999923706055 8.460000038146973 8.079999923706055 8.430000305175781 55000
253 2025-04-09 8.539999961853027 8.59000015258789 8.039999961853027 8.079999923706055 40600
254 2025-04-10 8.4399995803833 8.579999923706055 8.25 8.539999961853027 37300
255 2025-04-11 8.5 8.569999694824219 8.350000381469727 8.430000305175781 35400