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/PRIO3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PRIO3.SA,PRIO3.SA,PRIO3.SA,PRIO3.SA,PRIO3.SA
Date,,,,,
2024-04-11,49.79999923706055,50.4900016784668,49.5,50.060001373291016,7883900
2024-04-12,50.86000061035156,52.130001068115234,50.439998626708984,51.61000061035156,16540600
2024-04-15,50.099998474121094,50.97999954223633,49.88999938964844,50.97999954223633,10851800
2024-04-16,49.79999923706055,50.310001373291016,49.220001220703125,49.91999816894531,8219700
2024-04-17,48.72999954223633,49.779998779296875,48.400001525878906,49.779998779296875,9296500
2024-04-18,49.2400016784668,49.84000015258789,48.75,48.83000183105469,6533800
2024-04-19,48.79999923706055,49.470001220703125,48.119998931884766,49.290000915527344,10164900
2024-04-22,48.0,48.81999969482422,47.689998626708984,48.400001525878906,10195700
2024-04-23,49.18000030517578,49.18000030517578,47.349998474121094,47.5,8400300
2024-04-24,48.43000030517578,49.33000183105469,48.119998931884766,49.0,6933700
2024-04-25,49.38999938964844,49.560001373291016,47.75,48.31999969482422,6590600
2024-04-26,49.25,49.95000076293945,48.95000076293945,49.599998474121094,6197600
2024-04-29,49.560001373291016,49.560001373291016,48.83000183105469,49.20000076293945,4722600
2024-04-30,48.0,49.43000030517578,47.97999954223633,49.209999084472656,10779900
2024-05-02,47.41999816894531,48.08000183105469,47.2599983215332,48.04999923706055,8937200
2024-05-03,46.75,47.790000915527344,46.279998779296875,47.75,12985300
2024-05-06,47.189998626708984,47.779998779296875,46.58000183105469,47.09000015258789,11527200
2024-05-07,47.16999816894531,47.459999084472656,46.650001525878906,47.02000045776367,6385700
2024-05-08,46.540000915527344,47.81999969482422,46.5099983215332,47.04999923706055,10854900
2024-05-09,46.779998779296875,47.29999923706055,45.81999969482422,46.29999923706055,9081500
2024-05-10,47.0,47.279998779296875,46.650001525878906,46.779998779296875,5942300
2024-05-13,46.400001525878906,47.65999984741211,46.27000045776367,47.279998779296875,6230400
2024-05-14,45.90999984741211,46.81999969482422,44.91999816894531,46.0,16344300
2024-05-15,47.0,47.29999923706055,45.970001220703125,46.02000045776367,9964300
2024-05-16,47.61000061035156,47.9900016784668,46.70000076293945,47.29999923706055,10332600
2024-05-17,48.119998931884766,48.45000076293945,47.349998474121094,47.400001525878906,13329500
2024-05-20,47.5,48.43000030517578,47.5,47.79999923706055,8753800
2024-05-21,45.849998474121094,47.189998626708984,45.68000030517578,47.189998626708984,10233000
2024-05-22,44.209999084472656,45.650001525878906,43.869998931884766,45.58000183105469,14633000
2024-05-23,44.470001220703125,44.63999938964844,43.79999923706055,44.400001525878906,8660000
2024-05-24,43.45000076293945,44.84000015258789,43.34000015258789,44.70000076293945,8369000
2024-05-27,43.66999816894531,43.939998626708984,43.5099983215332,43.63999938964844,4407900
2024-05-28,43.15999984741211,44.349998474121094,43.08000183105469,44.189998626708984,7215700
2024-05-29,42.43000030517578,43.15999984741211,41.95000076293945,43.150001525878906,9856800
2024-05-31,41.61000061035156,42.58000183105469,41.38999938964844,42.11000061035156,13170200
2024-06-03,41.16999816894531,41.939998626708984,40.709999084472656,41.689998626708984,5810600
2024-06-04,40.88999938964844,41.099998474121094,39.290000915527344,40.599998474121094,18305100
2024-06-05,40.13999938964844,41.68000030517578,39.88999938964844,41.099998474121094,13699900
2024-06-06,40.16999816894531,40.4900016784668,39.790000915527344,39.869998931884766,8591100
2024-06-07,39.91999816894531,40.56999969482422,39.4900016784668,39.709999084472656,9651400
2024-06-10,40.79999923706055,41.45000076293945,39.95000076293945,40.029998779296875,11133800
2024-06-11,42.54999923706055,42.779998779296875,40.939998626708984,41.04999923706055,13477900
2024-06-12,42.689998626708984,43.5,42.5099983215332,42.900001525878906,16507900
2024-06-13,41.86000061035156,42.959999084472656,41.779998779296875,42.61000061035156,9593000
2024-06-14,42.0099983215332,42.33000183105469,41.709999084472656,42.04999923706055,8682700
2024-06-17,41.720001220703125,42.29999923706055,41.2599983215332,41.88999938964844,7714000
2024-06-18,41.25,42.04999923706055,41.09000015258789,41.70000076293945,12046100
2024-06-19,41.310001373291016,41.54999923706055,40.66999816894531,41.11000061035156,5743300
2024-06-20,40.95000076293945,41.900001525878906,40.880001068115234,41.650001525878906,5779500
2024-06-21,41.33000183105469,41.75,40.900001525878906,40.9900016784668,13309300
2024-06-24,42.08000183105469,42.279998779296875,41.25,41.41999816894531,5056700
2024-06-25,42.02000045776367,42.25,41.56999969482422,42.11000061035156,4274000
2024-06-26,43.02000045776367,43.38999938964844,41.70000076293945,41.88999938964844,9320800
2024-06-27,43.18000030517578,43.65999984741211,42.560001373291016,43.47999954223633,7716400
2024-06-28,43.7599983215332,44.150001525878906,43.150001525878906,43.31999969482422,7321400
2024-07-01,45.099998474121094,45.540000915527344,43.7599983215332,43.83000183105469,10769700
2024-07-02,45.7400016784668,46.29999923706055,45.16999816894531,45.36000061035156,13692300
2024-07-03,46.09000015258789,46.66999816894531,45.86000061035156,45.939998626708984,6309600
2024-07-04,46.400001525878906,46.86000061035156,45.43000030517578,45.95000076293945,6507900
2024-07-05,46.54999923706055,46.65999984741211,45.880001068115234,46.349998474121094,5461300
2024-07-08,45.349998474121094,46.650001525878906,45.04999923706055,46.369998931884766,5709000
2024-07-09,45.40999984741211,45.650001525878906,44.75,45.15999984741211,3451900
2024-07-10,45.470001220703125,45.900001525878906,44.79999923706055,45.40999984741211,6014800
2024-07-11,45.36000061035156,45.77000045776367,44.880001068115234,45.47999954223633,4624700
2024-07-12,45.59000015258789,45.97999954223633,45.380001068115234,45.380001068115234,4764800
2024-07-15,46.52000045776367,46.81999969482422,45.54999923706055,45.59000015258789,6846900
2024-07-16,45.45000076293945,46.40999984741211,45.45000076293945,46.15999984741211,4101800
2024-07-17,46.16999816894531,46.16999816894531,45.619998931884766,45.79999923706055,4112300
2024-07-18,45.470001220703125,46.75,45.09000015258789,46.119998931884766,5709300
2024-07-19,45.290000915527344,45.7599983215332,45.11000061035156,45.47999954223633,4093200
2024-07-22,44.689998626708984,45.369998931884766,44.68000030517578,45.25,3407900
2024-07-23,43.79999923706055,44.599998474121094,43.619998931884766,44.5,6044300
2024-07-24,46.0,46.279998779296875,43.810001373291016,43.9900016784668,17095600
2024-07-25,45.81999969482422,45.90999984741211,45.209999084472656,45.5,6882800
2024-07-26,47.5,47.88999938964844,45.81999969482422,45.880001068115234,10335400
2024-07-29,47.18000030517578,48.68000030517578,46.90999984741211,47.619998931884766,9700800
2024-07-30,47.040000915527344,48.16999816894531,46.810001373291016,47.279998779296875,5968400
2024-07-31,48.04999923706055,48.20000076293945,47.310001373291016,47.959999084472656,6884800
2024-08-01,47.9900016784668,49.150001525878906,47.52000045776367,48.40999984741211,10647800
2024-08-02,46.0099983215332,48.0099983215332,45.81999969482422,47.79999923706055,11815700
2024-08-05,44.66999816894531,45.560001373291016,44.4900016784668,44.599998474121094,12727300
2024-08-06,43.25,44.38999938964844,43.25,43.95000076293945,14420700
2024-08-07,45.06999969482422,45.38999938964844,44.15999984741211,45.060001373291016,10045600
2024-08-08,46.36000061035156,46.459999084472656,44.54999923706055,44.9900016784668,7337800
2024-08-09,47.83000183105469,49.150001525878906,47.70000076293945,48.099998474121094,14573600
2024-08-12,48.599998474121094,48.88999938964844,47.709999084472656,48.0,8751600
2024-08-13,49.130001068115234,49.43000030517578,48.47999954223633,49.0,9355000
2024-08-14,49.599998474121094,49.88999938964844,48.849998474121094,49.25,8603200
2024-08-15,48.91999816894531,50.119998931884766,48.72999954223633,49.849998474121094,8523000
2024-08-16,49.20000076293945,49.709999084472656,47.75,48.25,12670700
2024-08-19,47.88999938964844,49.650001525878906,47.63999938964844,49.61000061035156,11805700
2024-08-20,47.83000183105469,48.20000076293945,47.31999969482422,47.93000030517578,6297100
2024-08-21,46.849998474121094,48.16999816894531,46.72999954223633,47.81999969482422,6836900
2024-08-22,46.86000061035156,47.20000076293945,46.5099983215332,46.70000076293945,6640000
2024-08-23,47.04999923706055,47.599998474121094,46.90999984741211,47.52000045776367,5837700
2024-08-26,47.25,48.4900016784668,47.220001220703125,47.61000061035156,7186100
2024-08-27,47.7400016784668,47.88999938964844,47.04999923706055,47.25,6712800
2024-08-28,47.36000061035156,47.540000915527344,46.65999984741211,47.45000076293945,7553500
2024-08-29,46.72999954223633,47.439998626708984,46.40999984741211,47.25,5992100
2024-08-30,46.84000015258789,46.97999954223633,46.040000915527344,46.65999984741211,9826700
2024-09-02,46.709999084472656,47.119998931884766,46.27000045776367,46.79999923706055,3755700
2024-09-03,44.29999923706055,46.439998626708984,44.2599983215332,46.349998474121094,17978600
2024-09-04,43.720001220703125,44.95000076293945,43.720001220703125,44.529998779296875,12775500
2024-09-05,43.52000045776367,44.209999084472656,43.52000045776367,43.959999084472656,12276200
2024-09-06,42.459999084472656,43.869998931884766,42.400001525878906,43.63999938964844,8341200
2024-09-09,41.959999084472656,42.77000045776367,41.91999816894531,42.65999984741211,8410400
2024-09-10,42.20000076293945,42.400001525878906,40.540000915527344,41.5,15654500
2024-09-11,42.529998779296875,43.279998779296875,42.20000076293945,42.40999984741211,11371800
2024-09-12,42.279998779296875,43.22999954223633,42.0,42.779998779296875,7297000
2024-09-13,43.310001373291016,43.88999938964844,42.72999954223633,42.84000015258789,7559000
2024-09-16,42.7400016784668,43.79999923706055,42.7400016784668,43.599998474121094,5418200
2024-09-17,43.36000061035156,43.369998931884766,42.52000045776367,42.689998626708984,4481000
2024-09-18,43.189998626708984,43.70000076293945,42.70000076293945,43.099998474121094,5663400
2024-09-19,44.0099983215332,44.369998931884766,42.91999816894531,44.060001373291016,18121400
2024-09-20,44.20000076293945,44.29999923706055,43.209999084472656,43.70000076293945,9650200
2024-09-23,44.58000183105469,45.0099983215332,43.91999816894531,44.150001525878906,7186500
2024-09-24,46.540000915527344,46.61000061035156,45.310001373291016,45.52000045776367,16508700
2024-09-25,44.810001373291016,46.86000061035156,44.66999816894531,46.45000076293945,11236200
2024-09-26,42.63999938964844,43.90999984741211,42.459999084472656,43.81999969482422,19360800
2024-09-27,43.58000183105469,44.130001068115234,42.689998626708984,43.29999923706055,17558100
2024-09-30,43.33000183105469,44.02000045776367,43.06999969482422,43.84000015258789,7545400
2024-10-01,44.2599983215332,44.77000045776367,42.849998474121094,43.0,14398500
2024-10-02,44.119998931884766,45.68000030517578,44.119998931884766,45.150001525878906,12500100
2024-10-03,44.61000061035156,44.91999816894531,43.779998779296875,44.11000061035156,17533400
2024-10-04,44.810001373291016,44.900001525878906,44.02000045776367,44.709999084472656,6191500
2024-10-07,45.529998779296875,45.54999923706055,44.77000045776367,44.900001525878906,8799000
2024-10-08,44.11000061035156,44.56999969482422,44.04999923706055,44.25,10127500
2024-10-09,43.70000076293945,44.31999969482422,43.54999923706055,44.209999084472656,7041100
2024-10-10,44.880001068115234,45.06999969482422,44.0,44.099998474121094,8241100
2024-10-11,44.2599983215332,44.75,44.099998474121094,44.5099983215332,6111800
2024-10-14,43.43000030517578,44.2599983215332,43.43000030517578,43.70000076293945,6977900
2024-10-15,43.29999923706055,43.439998626708984,41.9900016784668,42.09000015258789,14741100
2024-10-16,42.77000045776367,43.66999816894531,42.529998779296875,43.52000045776367,14748200
2024-10-17,42.70000076293945,42.959999084472656,42.29999923706055,42.810001373291016,6308300
2024-10-18,42.18000030517578,42.9900016784668,42.099998474121094,42.7599983215332,7440700
2024-10-21,41.91999816894531,42.88999938964844,41.540000915527344,42.79999923706055,7677200
2024-10-22,41.61000061035156,42.099998474121094,41.5099983215332,41.88999938964844,6395800
2024-10-23,41.20000076293945,41.75,40.90999984741211,41.43000030517578,7302100
2024-10-24,41.959999084472656,42.060001373291016,41.06999969482422,41.439998626708984,5877100
2024-10-25,41.650001525878906,42.38999938964844,41.36000061035156,42.150001525878906,11597200
2024-10-28,40.95000076293945,41.119998931884766,40.25,40.5,9002700
2024-10-29,40.5,41.38999938964844,39.90999984741211,41.25,10612700
2024-10-30,41.209999084472656,41.560001373291016,40.900001525878906,40.9900016784668,7537500
2024-10-31,40.97999954223633,41.439998626708984,40.63999938964844,41.209999084472656,6136200
2024-11-01,39.849998474121094,41.459999084472656,39.650001525878906,41.36000061035156,11400100
2024-11-04,40.880001068115234,41.34000015258789,40.33000183105469,40.349998474121094,8831200
2024-11-05,40.33000183105469,41.06999969482422,39.959999084472656,40.900001525878906,6951400
2024-11-06,40.88999938964844,41.04999923706055,38.849998474121094,39.0,10767300
2024-11-07,39.90999984741211,40.79999923706055,39.72999954223633,40.61000061035156,6830300
2024-11-08,38.970001220703125,39.939998626708984,38.81999969482422,39.63999938964844,8760400
2024-11-11,39.310001373291016,39.72999954223633,38.58000183105469,38.849998474121094,7596800
2024-11-12,39.20000076293945,39.66999816894531,39.20000076293945,39.5,5359800
2024-11-13,39.349998474121094,39.529998779296875,38.619998931884766,39.29999923706055,12978500
2024-11-14,39.70000076293945,39.9900016784668,39.16999816894531,39.349998474121094,7753200
2024-11-18,40.20000076293945,40.470001220703125,39.5,39.70000076293945,7196600
2024-11-19,39.77000045776367,40.20000076293945,39.5099983215332,40.130001068115234,6556500
2024-11-21,39.130001068115234,40.15999984741211,39.130001068115234,39.79999923706055,5524000
2024-11-22,40.400001525878906,40.54999923706055,39.09000015258789,39.09000015258789,15537000
2024-11-25,39.849998474121094,40.72999954223633,39.849998474121094,40.400001525878906,7035800
2024-11-26,39.849998474121094,40.650001525878906,39.599998474121094,40.060001373291016,7864800
2024-11-27,39.56999969482422,40.40999984741211,39.52000045776367,39.86000061035156,6224900
2024-11-28,39.470001220703125,40.31999969482422,39.25,39.56999969482422,7654500
2024-11-29,40.13999938964844,40.290000915527344,38.779998779296875,39.22999954223633,10705700
2024-12-02,40.0,40.619998931884766,39.54999923706055,40.130001068115234,9982100
2024-12-03,40.810001373291016,40.970001220703125,39.97999954223633,40.22999954223633,6203700
2024-12-04,39.709999084472656,40.779998779296875,39.630001068115234,40.439998626708984,8817400
2024-12-05,40.65999984741211,41.04999923706055,39.70000076293945,39.779998779296875,7574800
2024-12-06,39.70000076293945,40.41999816894531,39.66999816894531,40.40999984741211,6325900
2024-12-09,39.900001525878906,40.40999984741211,39.79999923706055,40.04999923706055,5654800
2024-12-10,40.04999923706055,40.7400016784668,40.029998779296875,40.13999938964844,6648900
2024-12-11,41.9900016784668,42.47999954223633,40.20000076293945,40.36000061035156,18755300
2024-12-12,41.04999923706055,42.13999938964844,40.95000076293945,41.7599983215332,8972200
2024-12-13,41.5,41.68000030517578,41.0,41.25,9495500
2024-12-16,41.150001525878906,41.790000915527344,41.13999938964844,41.380001068115234,7044900
2024-12-17,41.31999969482422,41.84000015258789,40.900001525878906,40.939998626708984,9945100
2024-12-18,39.91999816894531,41.529998779296875,39.380001068115234,41.29999923706055,13084100
2024-12-19,39.68000030517578,40.459999084472656,39.68000030517578,40.099998474121094,8234300
2024-12-20,40.27000045776367,40.439998626708984,39.43000030517578,39.5,14258000
2024-12-23,39.25,40.150001525878906,38.79999923706055,39.79999923706055,7762800
2024-12-26,39.900001525878906,40.45000076293945,39.25,39.36000061035156,5144000
2024-12-27,39.90999984741211,40.61000061035156,39.81999969482422,40.18000030517578,4594500
2024-12-30,40.150001525878906,40.650001525878906,39.810001373291016,40.150001525878906,8758200
2025-01-02,40.77000045776367,41.380001068115234,40.209999084472656,40.310001373291016,7288200
2025-01-03,40.619998931884766,41.2599983215332,40.380001068115234,41.2599983215332,8415700
2025-01-06,40.97999954223633,41.95000076293945,40.97999954223633,41.29999923706055,7626900
2025-01-07,41.630001068115234,42.13999938964844,41.11000061035156,41.33000183105469,6776100
2025-01-08,41.400001525878906,42.25,41.130001068115234,41.790000915527344,13768900
2025-01-09,41.959999084472656,42.040000915527344,41.380001068115234,41.380001068115234,5875300
2025-01-10,42.630001068115234,43.709999084472656,42.459999084472656,42.880001068115234,16998700
2025-01-13,42.529998779296875,43.540000915527344,42.5,43.09000015258789,9702500
2025-01-14,42.20000076293945,42.58000183105469,42.09000015258789,42.40999984741211,10267700
2025-01-15,43.0,43.41999816894531,42.15999984741211,42.5,21990100
2025-01-16,41.970001220703125,42.83000183105469,41.16999816894531,42.779998779296875,9431800
2025-01-17,42.709999084472656,42.7599983215332,41.36000061035156,42.13999938964844,9197000
2025-01-20,42.689998626708984,43.16999816894531,42.58000183105469,42.70000076293945,6034500
2025-01-21,42.720001220703125,42.86000061035156,41.97999954223633,41.97999954223633,5448600
2025-01-22,42.45000076293945,43.02000045776367,42.209999084472656,42.7400016784668,6311900
2025-01-23,41.47999954223633,42.689998626708984,40.95000076293945,42.560001373291016,11785100
2025-01-24,41.150001525878906,41.650001525878906,41.060001373291016,41.47999954223633,4947300
2025-01-27,42.099998474121094,42.2599983215332,40.79999923706055,40.84000015258789,17190100
2025-01-28,41.380001068115234,42.31999969482422,41.31999969482422,42.130001068115234,4684000
2025-01-29,40.41999816894531,41.59000015258789,40.34000015258789,41.52000045776367,6869300
2025-01-30,41.459999084472656,41.68000030517578,40.52000045776367,40.63999938964844,6424500
2025-01-31,40.9900016784668,41.83000183105469,40.95000076293945,41.459999084472656,6986700
2025-02-03,41.22999954223633,41.54999923706055,40.869998931884766,41.099998474121094,6440800
2025-02-04,41.22999954223633,41.68000030517578,40.720001220703125,40.88999938964844,8540100
2025-02-05,40.34000015258789,41.599998474121094,40.34000015258789,41.380001068115234,7122600
2025-02-06,40.56999969482422,40.810001373291016,40.040000915527344,40.349998474121094,6182600
2025-02-07,39.619998931884766,40.81999969482422,39.619998931884766,40.79999923706055,9511100
2025-02-10,40.0,40.29999923706055,39.709999084472656,39.900001525878906,5847300
2025-02-11,40.29999923706055,40.40999984741211,39.880001068115234,40.400001525878906,6336600
2025-02-12,39.5099983215332,40.040000915527344,39.45000076293945,39.900001525878906,6820800
2025-02-13,38.88999938964844,39.310001373291016,38.61000061035156,39.15999984741211,18522200
2025-02-14,39.43000030517578,39.72999954223633,38.83000183105469,39.16999816894531,7550800
2025-02-17,39.119998931884766,39.88999938964844,38.90999984741211,39.31999969482422,5899300
2025-02-18,39.0,39.52000045776367,38.959999084472656,39.220001220703125,6443200
2025-02-19,39.0099983215332,39.66999816894531,38.77000045776367,39.0,8055800
2025-02-20,38.529998779296875,39.400001525878906,38.380001068115234,39.119998931884766,6647800
2025-02-21,37.70000076293945,38.849998474121094,37.439998626708984,38.560001373291016,10360300
2025-02-24,36.72999954223633,37.88999938964844,36.630001068115234,37.84000015258789,7270200
2025-02-25,36.65999984741211,37.43000030517578,36.65999984741211,36.79999923706055,9821300
2025-02-26,36.16999816894531,36.97999954223633,36.02000045776367,36.86000061035156,6946600
2025-02-27,38.20000076293945,38.38999938964844,36.599998474121094,36.84000015258789,16881300
2025-02-28,38.16999816894531,39.90999984741211,38.04999923706055,39.599998474121094,23997500
2025-03-05,37.369998931884766,38.619998931884766,37.0099983215332,38.310001373291016,13874200
2025-03-06,37.47999954223633,38.779998779296875,37.33000183105469,37.68000030517578,9708100
2025-03-07,38.31999969482422,38.97999954223633,37.439998626708984,37.75,8474100
2025-03-10,37.529998779296875,38.380001068115234,37.380001068115234,38.31999969482422,7788000
2025-03-11,37.15999984741211,38.0,36.84000015258789,37.599998474121094,6884400
2025-03-12,36.880001068115234,37.31999969482422,36.650001525878906,37.310001373291016,5721200
2025-03-13,36.5,37.25,36.470001220703125,36.849998474121094,7577500
2025-03-14,39.349998474121094,39.47999954223633,36.560001373291016,36.7599983215332,16461300
2025-03-17,39.70000076293945,40.040000915527344,39.2400016784668,39.43000030517578,6861900
2025-03-18,39.650001525878906,40.34000015258789,39.5,40.0099983215332,5736600
2025-03-19,39.27000045776367,39.95000076293945,39.25,39.900001525878906,6020000
2025-03-20,39.279998779296875,39.529998779296875,38.630001068115234,39.15999984741211,7601700
2025-03-21,39.060001373291016,39.47999954223633,38.61000061035156,39.31999969482422,18792600
2025-03-24,39.5,39.84000015258789,38.880001068115234,39.040000915527344,6333000
2025-03-25,39.09000015258789,39.900001525878906,39.0099983215332,39.61000061035156,5309300
2025-03-26,40.619998931884766,41.279998779296875,39.119998931884766,39.20000076293945,9516300
2025-03-27,40.65999984741211,41.150001525878906,40.209999084472656,40.599998474121094,5058400
2025-03-28,40.13999938964844,40.68000030517578,39.83000183105469,40.68000030517578,3759600
2025-03-31,39.79999923706055,40.189998626708984,39.5099983215332,39.90999984741211,5740500
2025-04-01,40.060001373291016,40.38999938964844,39.77000045776367,39.849998474121094,6359900
2025-04-02,39.58000183105469,39.93000030517578,38.619998931884766,39.15999984741211,10892000
2025-04-03,36.83000183105469,38.400001525878906,36.59000015258789,37.2400016784668,26969000
2025-04-04,33.900001525878906,34.40999984741211,32.900001525878906,33.650001525878906,34554900
2025-04-07,34.5099983215332,34.849998474121094,33.02000045776367,33.130001068115234,17720000
2025-04-08,33.81999969482422,35.5099983215332,33.47999954223633,34.880001068115234,16672700
2025-04-09,35.79999923706055,36.09000015258789,32.689998626708984,33.20000076293945,27219000
2025-04-10,32.88999938964844,35.310001373291016,32.68000030517578,35.310001373291016,46430200
2025-04-11,34.33000183105469,34.630001068115234,32.86000061035156,33.20000076293945,16037300
1 Price Close High Low Open Volume
2 Ticker PRIO3.SA PRIO3.SA PRIO3.SA PRIO3.SA PRIO3.SA
3 Date
4 2024-04-11 49.79999923706055 50.4900016784668 49.5 50.060001373291016 7883900
5 2024-04-12 50.86000061035156 52.130001068115234 50.439998626708984 51.61000061035156 16540600
6 2024-04-15 50.099998474121094 50.97999954223633 49.88999938964844 50.97999954223633 10851800
7 2024-04-16 49.79999923706055 50.310001373291016 49.220001220703125 49.91999816894531 8219700
8 2024-04-17 48.72999954223633 49.779998779296875 48.400001525878906 49.779998779296875 9296500
9 2024-04-18 49.2400016784668 49.84000015258789 48.75 48.83000183105469 6533800
10 2024-04-19 48.79999923706055 49.470001220703125 48.119998931884766 49.290000915527344 10164900
11 2024-04-22 48.0 48.81999969482422 47.689998626708984 48.400001525878906 10195700
12 2024-04-23 49.18000030517578 49.18000030517578 47.349998474121094 47.5 8400300
13 2024-04-24 48.43000030517578 49.33000183105469 48.119998931884766 49.0 6933700
14 2024-04-25 49.38999938964844 49.560001373291016 47.75 48.31999969482422 6590600
15 2024-04-26 49.25 49.95000076293945 48.95000076293945 49.599998474121094 6197600
16 2024-04-29 49.560001373291016 49.560001373291016 48.83000183105469 49.20000076293945 4722600
17 2024-04-30 48.0 49.43000030517578 47.97999954223633 49.209999084472656 10779900
18 2024-05-02 47.41999816894531 48.08000183105469 47.2599983215332 48.04999923706055 8937200
19 2024-05-03 46.75 47.790000915527344 46.279998779296875 47.75 12985300
20 2024-05-06 47.189998626708984 47.779998779296875 46.58000183105469 47.09000015258789 11527200
21 2024-05-07 47.16999816894531 47.459999084472656 46.650001525878906 47.02000045776367 6385700
22 2024-05-08 46.540000915527344 47.81999969482422 46.5099983215332 47.04999923706055 10854900
23 2024-05-09 46.779998779296875 47.29999923706055 45.81999969482422 46.29999923706055 9081500
24 2024-05-10 47.0 47.279998779296875 46.650001525878906 46.779998779296875 5942300
25 2024-05-13 46.400001525878906 47.65999984741211 46.27000045776367 47.279998779296875 6230400
26 2024-05-14 45.90999984741211 46.81999969482422 44.91999816894531 46.0 16344300
27 2024-05-15 47.0 47.29999923706055 45.970001220703125 46.02000045776367 9964300
28 2024-05-16 47.61000061035156 47.9900016784668 46.70000076293945 47.29999923706055 10332600
29 2024-05-17 48.119998931884766 48.45000076293945 47.349998474121094 47.400001525878906 13329500
30 2024-05-20 47.5 48.43000030517578 47.5 47.79999923706055 8753800
31 2024-05-21 45.849998474121094 47.189998626708984 45.68000030517578 47.189998626708984 10233000
32 2024-05-22 44.209999084472656 45.650001525878906 43.869998931884766 45.58000183105469 14633000
33 2024-05-23 44.470001220703125 44.63999938964844 43.79999923706055 44.400001525878906 8660000
34 2024-05-24 43.45000076293945 44.84000015258789 43.34000015258789 44.70000076293945 8369000
35 2024-05-27 43.66999816894531 43.939998626708984 43.5099983215332 43.63999938964844 4407900
36 2024-05-28 43.15999984741211 44.349998474121094 43.08000183105469 44.189998626708984 7215700
37 2024-05-29 42.43000030517578 43.15999984741211 41.95000076293945 43.150001525878906 9856800
38 2024-05-31 41.61000061035156 42.58000183105469 41.38999938964844 42.11000061035156 13170200
39 2024-06-03 41.16999816894531 41.939998626708984 40.709999084472656 41.689998626708984 5810600
40 2024-06-04 40.88999938964844 41.099998474121094 39.290000915527344 40.599998474121094 18305100
41 2024-06-05 40.13999938964844 41.68000030517578 39.88999938964844 41.099998474121094 13699900
42 2024-06-06 40.16999816894531 40.4900016784668 39.790000915527344 39.869998931884766 8591100
43 2024-06-07 39.91999816894531 40.56999969482422 39.4900016784668 39.709999084472656 9651400
44 2024-06-10 40.79999923706055 41.45000076293945 39.95000076293945 40.029998779296875 11133800
45 2024-06-11 42.54999923706055 42.779998779296875 40.939998626708984 41.04999923706055 13477900
46 2024-06-12 42.689998626708984 43.5 42.5099983215332 42.900001525878906 16507900
47 2024-06-13 41.86000061035156 42.959999084472656 41.779998779296875 42.61000061035156 9593000
48 2024-06-14 42.0099983215332 42.33000183105469 41.709999084472656 42.04999923706055 8682700
49 2024-06-17 41.720001220703125 42.29999923706055 41.2599983215332 41.88999938964844 7714000
50 2024-06-18 41.25 42.04999923706055 41.09000015258789 41.70000076293945 12046100
51 2024-06-19 41.310001373291016 41.54999923706055 40.66999816894531 41.11000061035156 5743300
52 2024-06-20 40.95000076293945 41.900001525878906 40.880001068115234 41.650001525878906 5779500
53 2024-06-21 41.33000183105469 41.75 40.900001525878906 40.9900016784668 13309300
54 2024-06-24 42.08000183105469 42.279998779296875 41.25 41.41999816894531 5056700
55 2024-06-25 42.02000045776367 42.25 41.56999969482422 42.11000061035156 4274000
56 2024-06-26 43.02000045776367 43.38999938964844 41.70000076293945 41.88999938964844 9320800
57 2024-06-27 43.18000030517578 43.65999984741211 42.560001373291016 43.47999954223633 7716400
58 2024-06-28 43.7599983215332 44.150001525878906 43.150001525878906 43.31999969482422 7321400
59 2024-07-01 45.099998474121094 45.540000915527344 43.7599983215332 43.83000183105469 10769700
60 2024-07-02 45.7400016784668 46.29999923706055 45.16999816894531 45.36000061035156 13692300
61 2024-07-03 46.09000015258789 46.66999816894531 45.86000061035156 45.939998626708984 6309600
62 2024-07-04 46.400001525878906 46.86000061035156 45.43000030517578 45.95000076293945 6507900
63 2024-07-05 46.54999923706055 46.65999984741211 45.880001068115234 46.349998474121094 5461300
64 2024-07-08 45.349998474121094 46.650001525878906 45.04999923706055 46.369998931884766 5709000
65 2024-07-09 45.40999984741211 45.650001525878906 44.75 45.15999984741211 3451900
66 2024-07-10 45.470001220703125 45.900001525878906 44.79999923706055 45.40999984741211 6014800
67 2024-07-11 45.36000061035156 45.77000045776367 44.880001068115234 45.47999954223633 4624700
68 2024-07-12 45.59000015258789 45.97999954223633 45.380001068115234 45.380001068115234 4764800
69 2024-07-15 46.52000045776367 46.81999969482422 45.54999923706055 45.59000015258789 6846900
70 2024-07-16 45.45000076293945 46.40999984741211 45.45000076293945 46.15999984741211 4101800
71 2024-07-17 46.16999816894531 46.16999816894531 45.619998931884766 45.79999923706055 4112300
72 2024-07-18 45.470001220703125 46.75 45.09000015258789 46.119998931884766 5709300
73 2024-07-19 45.290000915527344 45.7599983215332 45.11000061035156 45.47999954223633 4093200
74 2024-07-22 44.689998626708984 45.369998931884766 44.68000030517578 45.25 3407900
75 2024-07-23 43.79999923706055 44.599998474121094 43.619998931884766 44.5 6044300
76 2024-07-24 46.0 46.279998779296875 43.810001373291016 43.9900016784668 17095600
77 2024-07-25 45.81999969482422 45.90999984741211 45.209999084472656 45.5 6882800
78 2024-07-26 47.5 47.88999938964844 45.81999969482422 45.880001068115234 10335400
79 2024-07-29 47.18000030517578 48.68000030517578 46.90999984741211 47.619998931884766 9700800
80 2024-07-30 47.040000915527344 48.16999816894531 46.810001373291016 47.279998779296875 5968400
81 2024-07-31 48.04999923706055 48.20000076293945 47.310001373291016 47.959999084472656 6884800
82 2024-08-01 47.9900016784668 49.150001525878906 47.52000045776367 48.40999984741211 10647800
83 2024-08-02 46.0099983215332 48.0099983215332 45.81999969482422 47.79999923706055 11815700
84 2024-08-05 44.66999816894531 45.560001373291016 44.4900016784668 44.599998474121094 12727300
85 2024-08-06 43.25 44.38999938964844 43.25 43.95000076293945 14420700
86 2024-08-07 45.06999969482422 45.38999938964844 44.15999984741211 45.060001373291016 10045600
87 2024-08-08 46.36000061035156 46.459999084472656 44.54999923706055 44.9900016784668 7337800
88 2024-08-09 47.83000183105469 49.150001525878906 47.70000076293945 48.099998474121094 14573600
89 2024-08-12 48.599998474121094 48.88999938964844 47.709999084472656 48.0 8751600
90 2024-08-13 49.130001068115234 49.43000030517578 48.47999954223633 49.0 9355000
91 2024-08-14 49.599998474121094 49.88999938964844 48.849998474121094 49.25 8603200
92 2024-08-15 48.91999816894531 50.119998931884766 48.72999954223633 49.849998474121094 8523000
93 2024-08-16 49.20000076293945 49.709999084472656 47.75 48.25 12670700
94 2024-08-19 47.88999938964844 49.650001525878906 47.63999938964844 49.61000061035156 11805700
95 2024-08-20 47.83000183105469 48.20000076293945 47.31999969482422 47.93000030517578 6297100
96 2024-08-21 46.849998474121094 48.16999816894531 46.72999954223633 47.81999969482422 6836900
97 2024-08-22 46.86000061035156 47.20000076293945 46.5099983215332 46.70000076293945 6640000
98 2024-08-23 47.04999923706055 47.599998474121094 46.90999984741211 47.52000045776367 5837700
99 2024-08-26 47.25 48.4900016784668 47.220001220703125 47.61000061035156 7186100
100 2024-08-27 47.7400016784668 47.88999938964844 47.04999923706055 47.25 6712800
101 2024-08-28 47.36000061035156 47.540000915527344 46.65999984741211 47.45000076293945 7553500
102 2024-08-29 46.72999954223633 47.439998626708984 46.40999984741211 47.25 5992100
103 2024-08-30 46.84000015258789 46.97999954223633 46.040000915527344 46.65999984741211 9826700
104 2024-09-02 46.709999084472656 47.119998931884766 46.27000045776367 46.79999923706055 3755700
105 2024-09-03 44.29999923706055 46.439998626708984 44.2599983215332 46.349998474121094 17978600
106 2024-09-04 43.720001220703125 44.95000076293945 43.720001220703125 44.529998779296875 12775500
107 2024-09-05 43.52000045776367 44.209999084472656 43.52000045776367 43.959999084472656 12276200
108 2024-09-06 42.459999084472656 43.869998931884766 42.400001525878906 43.63999938964844 8341200
109 2024-09-09 41.959999084472656 42.77000045776367 41.91999816894531 42.65999984741211 8410400
110 2024-09-10 42.20000076293945 42.400001525878906 40.540000915527344 41.5 15654500
111 2024-09-11 42.529998779296875 43.279998779296875 42.20000076293945 42.40999984741211 11371800
112 2024-09-12 42.279998779296875 43.22999954223633 42.0 42.779998779296875 7297000
113 2024-09-13 43.310001373291016 43.88999938964844 42.72999954223633 42.84000015258789 7559000
114 2024-09-16 42.7400016784668 43.79999923706055 42.7400016784668 43.599998474121094 5418200
115 2024-09-17 43.36000061035156 43.369998931884766 42.52000045776367 42.689998626708984 4481000
116 2024-09-18 43.189998626708984 43.70000076293945 42.70000076293945 43.099998474121094 5663400
117 2024-09-19 44.0099983215332 44.369998931884766 42.91999816894531 44.060001373291016 18121400
118 2024-09-20 44.20000076293945 44.29999923706055 43.209999084472656 43.70000076293945 9650200
119 2024-09-23 44.58000183105469 45.0099983215332 43.91999816894531 44.150001525878906 7186500
120 2024-09-24 46.540000915527344 46.61000061035156 45.310001373291016 45.52000045776367 16508700
121 2024-09-25 44.810001373291016 46.86000061035156 44.66999816894531 46.45000076293945 11236200
122 2024-09-26 42.63999938964844 43.90999984741211 42.459999084472656 43.81999969482422 19360800
123 2024-09-27 43.58000183105469 44.130001068115234 42.689998626708984 43.29999923706055 17558100
124 2024-09-30 43.33000183105469 44.02000045776367 43.06999969482422 43.84000015258789 7545400
125 2024-10-01 44.2599983215332 44.77000045776367 42.849998474121094 43.0 14398500
126 2024-10-02 44.119998931884766 45.68000030517578 44.119998931884766 45.150001525878906 12500100
127 2024-10-03 44.61000061035156 44.91999816894531 43.779998779296875 44.11000061035156 17533400
128 2024-10-04 44.810001373291016 44.900001525878906 44.02000045776367 44.709999084472656 6191500
129 2024-10-07 45.529998779296875 45.54999923706055 44.77000045776367 44.900001525878906 8799000
130 2024-10-08 44.11000061035156 44.56999969482422 44.04999923706055 44.25 10127500
131 2024-10-09 43.70000076293945 44.31999969482422 43.54999923706055 44.209999084472656 7041100
132 2024-10-10 44.880001068115234 45.06999969482422 44.0 44.099998474121094 8241100
133 2024-10-11 44.2599983215332 44.75 44.099998474121094 44.5099983215332 6111800
134 2024-10-14 43.43000030517578 44.2599983215332 43.43000030517578 43.70000076293945 6977900
135 2024-10-15 43.29999923706055 43.439998626708984 41.9900016784668 42.09000015258789 14741100
136 2024-10-16 42.77000045776367 43.66999816894531 42.529998779296875 43.52000045776367 14748200
137 2024-10-17 42.70000076293945 42.959999084472656 42.29999923706055 42.810001373291016 6308300
138 2024-10-18 42.18000030517578 42.9900016784668 42.099998474121094 42.7599983215332 7440700
139 2024-10-21 41.91999816894531 42.88999938964844 41.540000915527344 42.79999923706055 7677200
140 2024-10-22 41.61000061035156 42.099998474121094 41.5099983215332 41.88999938964844 6395800
141 2024-10-23 41.20000076293945 41.75 40.90999984741211 41.43000030517578 7302100
142 2024-10-24 41.959999084472656 42.060001373291016 41.06999969482422 41.439998626708984 5877100
143 2024-10-25 41.650001525878906 42.38999938964844 41.36000061035156 42.150001525878906 11597200
144 2024-10-28 40.95000076293945 41.119998931884766 40.25 40.5 9002700
145 2024-10-29 40.5 41.38999938964844 39.90999984741211 41.25 10612700
146 2024-10-30 41.209999084472656 41.560001373291016 40.900001525878906 40.9900016784668 7537500
147 2024-10-31 40.97999954223633 41.439998626708984 40.63999938964844 41.209999084472656 6136200
148 2024-11-01 39.849998474121094 41.459999084472656 39.650001525878906 41.36000061035156 11400100
149 2024-11-04 40.880001068115234 41.34000015258789 40.33000183105469 40.349998474121094 8831200
150 2024-11-05 40.33000183105469 41.06999969482422 39.959999084472656 40.900001525878906 6951400
151 2024-11-06 40.88999938964844 41.04999923706055 38.849998474121094 39.0 10767300
152 2024-11-07 39.90999984741211 40.79999923706055 39.72999954223633 40.61000061035156 6830300
153 2024-11-08 38.970001220703125 39.939998626708984 38.81999969482422 39.63999938964844 8760400
154 2024-11-11 39.310001373291016 39.72999954223633 38.58000183105469 38.849998474121094 7596800
155 2024-11-12 39.20000076293945 39.66999816894531 39.20000076293945 39.5 5359800
156 2024-11-13 39.349998474121094 39.529998779296875 38.619998931884766 39.29999923706055 12978500
157 2024-11-14 39.70000076293945 39.9900016784668 39.16999816894531 39.349998474121094 7753200
158 2024-11-18 40.20000076293945 40.470001220703125 39.5 39.70000076293945 7196600
159 2024-11-19 39.77000045776367 40.20000076293945 39.5099983215332 40.130001068115234 6556500
160 2024-11-21 39.130001068115234 40.15999984741211 39.130001068115234 39.79999923706055 5524000
161 2024-11-22 40.400001525878906 40.54999923706055 39.09000015258789 39.09000015258789 15537000
162 2024-11-25 39.849998474121094 40.72999954223633 39.849998474121094 40.400001525878906 7035800
163 2024-11-26 39.849998474121094 40.650001525878906 39.599998474121094 40.060001373291016 7864800
164 2024-11-27 39.56999969482422 40.40999984741211 39.52000045776367 39.86000061035156 6224900
165 2024-11-28 39.470001220703125 40.31999969482422 39.25 39.56999969482422 7654500
166 2024-11-29 40.13999938964844 40.290000915527344 38.779998779296875 39.22999954223633 10705700
167 2024-12-02 40.0 40.619998931884766 39.54999923706055 40.130001068115234 9982100
168 2024-12-03 40.810001373291016 40.970001220703125 39.97999954223633 40.22999954223633 6203700
169 2024-12-04 39.709999084472656 40.779998779296875 39.630001068115234 40.439998626708984 8817400
170 2024-12-05 40.65999984741211 41.04999923706055 39.70000076293945 39.779998779296875 7574800
171 2024-12-06 39.70000076293945 40.41999816894531 39.66999816894531 40.40999984741211 6325900
172 2024-12-09 39.900001525878906 40.40999984741211 39.79999923706055 40.04999923706055 5654800
173 2024-12-10 40.04999923706055 40.7400016784668 40.029998779296875 40.13999938964844 6648900
174 2024-12-11 41.9900016784668 42.47999954223633 40.20000076293945 40.36000061035156 18755300
175 2024-12-12 41.04999923706055 42.13999938964844 40.95000076293945 41.7599983215332 8972200
176 2024-12-13 41.5 41.68000030517578 41.0 41.25 9495500
177 2024-12-16 41.150001525878906 41.790000915527344 41.13999938964844 41.380001068115234 7044900
178 2024-12-17 41.31999969482422 41.84000015258789 40.900001525878906 40.939998626708984 9945100
179 2024-12-18 39.91999816894531 41.529998779296875 39.380001068115234 41.29999923706055 13084100
180 2024-12-19 39.68000030517578 40.459999084472656 39.68000030517578 40.099998474121094 8234300
181 2024-12-20 40.27000045776367 40.439998626708984 39.43000030517578 39.5 14258000
182 2024-12-23 39.25 40.150001525878906 38.79999923706055 39.79999923706055 7762800
183 2024-12-26 39.900001525878906 40.45000076293945 39.25 39.36000061035156 5144000
184 2024-12-27 39.90999984741211 40.61000061035156 39.81999969482422 40.18000030517578 4594500
185 2024-12-30 40.150001525878906 40.650001525878906 39.810001373291016 40.150001525878906 8758200
186 2025-01-02 40.77000045776367 41.380001068115234 40.209999084472656 40.310001373291016 7288200
187 2025-01-03 40.619998931884766 41.2599983215332 40.380001068115234 41.2599983215332 8415700
188 2025-01-06 40.97999954223633 41.95000076293945 40.97999954223633 41.29999923706055 7626900
189 2025-01-07 41.630001068115234 42.13999938964844 41.11000061035156 41.33000183105469 6776100
190 2025-01-08 41.400001525878906 42.25 41.130001068115234 41.790000915527344 13768900
191 2025-01-09 41.959999084472656 42.040000915527344 41.380001068115234 41.380001068115234 5875300
192 2025-01-10 42.630001068115234 43.709999084472656 42.459999084472656 42.880001068115234 16998700
193 2025-01-13 42.529998779296875 43.540000915527344 42.5 43.09000015258789 9702500
194 2025-01-14 42.20000076293945 42.58000183105469 42.09000015258789 42.40999984741211 10267700
195 2025-01-15 43.0 43.41999816894531 42.15999984741211 42.5 21990100
196 2025-01-16 41.970001220703125 42.83000183105469 41.16999816894531 42.779998779296875 9431800
197 2025-01-17 42.709999084472656 42.7599983215332 41.36000061035156 42.13999938964844 9197000
198 2025-01-20 42.689998626708984 43.16999816894531 42.58000183105469 42.70000076293945 6034500
199 2025-01-21 42.720001220703125 42.86000061035156 41.97999954223633 41.97999954223633 5448600
200 2025-01-22 42.45000076293945 43.02000045776367 42.209999084472656 42.7400016784668 6311900
201 2025-01-23 41.47999954223633 42.689998626708984 40.95000076293945 42.560001373291016 11785100
202 2025-01-24 41.150001525878906 41.650001525878906 41.060001373291016 41.47999954223633 4947300
203 2025-01-27 42.099998474121094 42.2599983215332 40.79999923706055 40.84000015258789 17190100
204 2025-01-28 41.380001068115234 42.31999969482422 41.31999969482422 42.130001068115234 4684000
205 2025-01-29 40.41999816894531 41.59000015258789 40.34000015258789 41.52000045776367 6869300
206 2025-01-30 41.459999084472656 41.68000030517578 40.52000045776367 40.63999938964844 6424500
207 2025-01-31 40.9900016784668 41.83000183105469 40.95000076293945 41.459999084472656 6986700
208 2025-02-03 41.22999954223633 41.54999923706055 40.869998931884766 41.099998474121094 6440800
209 2025-02-04 41.22999954223633 41.68000030517578 40.720001220703125 40.88999938964844 8540100
210 2025-02-05 40.34000015258789 41.599998474121094 40.34000015258789 41.380001068115234 7122600
211 2025-02-06 40.56999969482422 40.810001373291016 40.040000915527344 40.349998474121094 6182600
212 2025-02-07 39.619998931884766 40.81999969482422 39.619998931884766 40.79999923706055 9511100
213 2025-02-10 40.0 40.29999923706055 39.709999084472656 39.900001525878906 5847300
214 2025-02-11 40.29999923706055 40.40999984741211 39.880001068115234 40.400001525878906 6336600
215 2025-02-12 39.5099983215332 40.040000915527344 39.45000076293945 39.900001525878906 6820800
216 2025-02-13 38.88999938964844 39.310001373291016 38.61000061035156 39.15999984741211 18522200
217 2025-02-14 39.43000030517578 39.72999954223633 38.83000183105469 39.16999816894531 7550800
218 2025-02-17 39.119998931884766 39.88999938964844 38.90999984741211 39.31999969482422 5899300
219 2025-02-18 39.0 39.52000045776367 38.959999084472656 39.220001220703125 6443200
220 2025-02-19 39.0099983215332 39.66999816894531 38.77000045776367 39.0 8055800
221 2025-02-20 38.529998779296875 39.400001525878906 38.380001068115234 39.119998931884766 6647800
222 2025-02-21 37.70000076293945 38.849998474121094 37.439998626708984 38.560001373291016 10360300
223 2025-02-24 36.72999954223633 37.88999938964844 36.630001068115234 37.84000015258789 7270200
224 2025-02-25 36.65999984741211 37.43000030517578 36.65999984741211 36.79999923706055 9821300
225 2025-02-26 36.16999816894531 36.97999954223633 36.02000045776367 36.86000061035156 6946600
226 2025-02-27 38.20000076293945 38.38999938964844 36.599998474121094 36.84000015258789 16881300
227 2025-02-28 38.16999816894531 39.90999984741211 38.04999923706055 39.599998474121094 23997500
228 2025-03-05 37.369998931884766 38.619998931884766 37.0099983215332 38.310001373291016 13874200
229 2025-03-06 37.47999954223633 38.779998779296875 37.33000183105469 37.68000030517578 9708100
230 2025-03-07 38.31999969482422 38.97999954223633 37.439998626708984 37.75 8474100
231 2025-03-10 37.529998779296875 38.380001068115234 37.380001068115234 38.31999969482422 7788000
232 2025-03-11 37.15999984741211 38.0 36.84000015258789 37.599998474121094 6884400
233 2025-03-12 36.880001068115234 37.31999969482422 36.650001525878906 37.310001373291016 5721200
234 2025-03-13 36.5 37.25 36.470001220703125 36.849998474121094 7577500
235 2025-03-14 39.349998474121094 39.47999954223633 36.560001373291016 36.7599983215332 16461300
236 2025-03-17 39.70000076293945 40.040000915527344 39.2400016784668 39.43000030517578 6861900
237 2025-03-18 39.650001525878906 40.34000015258789 39.5 40.0099983215332 5736600
238 2025-03-19 39.27000045776367 39.95000076293945 39.25 39.900001525878906 6020000
239 2025-03-20 39.279998779296875 39.529998779296875 38.630001068115234 39.15999984741211 7601700
240 2025-03-21 39.060001373291016 39.47999954223633 38.61000061035156 39.31999969482422 18792600
241 2025-03-24 39.5 39.84000015258789 38.880001068115234 39.040000915527344 6333000
242 2025-03-25 39.09000015258789 39.900001525878906 39.0099983215332 39.61000061035156 5309300
243 2025-03-26 40.619998931884766 41.279998779296875 39.119998931884766 39.20000076293945 9516300
244 2025-03-27 40.65999984741211 41.150001525878906 40.209999084472656 40.599998474121094 5058400
245 2025-03-28 40.13999938964844 40.68000030517578 39.83000183105469 40.68000030517578 3759600
246 2025-03-31 39.79999923706055 40.189998626708984 39.5099983215332 39.90999984741211 5740500
247 2025-04-01 40.060001373291016 40.38999938964844 39.77000045776367 39.849998474121094 6359900
248 2025-04-02 39.58000183105469 39.93000030517578 38.619998931884766 39.15999984741211 10892000
249 2025-04-03 36.83000183105469 38.400001525878906 36.59000015258789 37.2400016784668 26969000
250 2025-04-04 33.900001525878906 34.40999984741211 32.900001525878906 33.650001525878906 34554900
251 2025-04-07 34.5099983215332 34.849998474121094 33.02000045776367 33.130001068115234 17720000
252 2025-04-08 33.81999969482422 35.5099983215332 33.47999954223633 34.880001068115234 16672700
253 2025-04-09 35.79999923706055 36.09000015258789 32.689998626708984 33.20000076293945 27219000
254 2025-04-10 32.88999938964844 35.310001373291016 32.68000030517578 35.310001373291016 46430200
255 2025-04-11 34.33000183105469 34.630001068115234 32.86000061035156 33.20000076293945 16037300