gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat: add functionality for historical stock data retrieval and analysis

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 19:34:20 -03:00
parent b0140eb39e
commit c2905441c6
469 changed files with 10905 additions and 116501 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/SRNA3.csv
-255
View File
@@ -1,255 +0,0 @@
Price,Close,High,Low,Open,Volume
Ticker,SRNA3.SA,SRNA3.SA,SRNA3.SA,SRNA3.SA,SRNA3.SA
Date,,,,,
2024-04-11,8.930000305175781,9.260000228881836,8.850000381469727,9.15999984741211,3072700
2024-04-12,8.600000381469727,8.960000038146973,8.579999923706055,8.949999809265137,2286700
2024-04-15,8.5,8.630000114440918,8.420000076293945,8.600000381469727,2572200
2024-04-16,8.34000015258789,8.680000305175781,8.3100004196167,8.369999885559082,2775300
2024-04-17,8.380000114440918,8.569999694824219,8.319999694824219,8.350000381469727,1950500
2024-04-18,8.649999618530273,8.770000457763672,8.380000114440918,8.380000114440918,2945600
2024-04-19,8.84000015258789,9.0600004196167,8.640000343322754,8.640000343322754,1633100
2024-04-22,8.760000228881836,9.0,8.760000228881836,8.800000190734863,2905300
2024-04-23,8.819999694824219,8.920000076293945,8.640000343322754,8.75,2018500
2024-04-24,8.619999885559082,8.890000343322754,8.609999656677246,8.800000190734863,2280300
2024-04-25,8.350000381469727,8.640000343322754,8.300000190734863,8.569999694824219,1598400
2024-04-26,8.5,8.609999656677246,8.369999885559082,8.369999885559082,1262600
2024-04-29,8.4399995803833,8.579999923706055,8.390000343322754,8.460000038146973,1019000
2024-04-30,8.220000267028809,8.510000228881836,8.130000114440918,8.399999618530273,1584200
2024-05-02,8.390000343322754,8.489999771118164,8.3100004196167,8.350000381469727,1074400
2024-05-03,8.65999984741211,8.760000228881836,8.5,8.5,4642900
2024-05-06,8.90999984741211,9.25,8.8100004196167,8.949999809265137,5345900
2024-05-07,9.079999923706055,9.130000114440918,8.869999885559082,8.869999885559082,3061300
2024-05-08,9.069999694824219,9.130000114440918,8.949999809265137,9.130000114440918,1397100
2024-05-09,8.850000381469727,9.0600004196167,8.8100004196167,9.050000190734863,3483700
2024-05-10,8.600000381469727,9.0,8.539999961853027,8.949999809265137,3382800
2024-05-13,8.760000228881836,8.989999771118164,8.600000381469727,8.600000381469727,4679500
2024-05-14,8.84000015258789,8.949999809265137,8.699999809265137,8.699999809265137,1685500
2024-05-15,8.899999618530273,8.970000267028809,8.760000228881836,8.949999809265137,1554500
2024-05-16,9.449999809265137,9.449999809265137,8.869999885559082,9.0,3076800
2024-05-17,9.40999984741211,9.510000228881836,9.199999809265137,9.449999809265137,1945500
2024-05-20,9.609999656677246,9.729999542236328,9.289999961853027,9.4399995803833,2823500
2024-05-21,9.600000381469727,9.6899995803833,9.479999542236328,9.609999656677246,2214800
2024-05-22,9.199999809265137,9.600000381469727,9.149999618530273,9.600000381469727,1616700
2024-05-23,9.050000190734863,9.289999961853027,8.9399995803833,9.270000457763672,1527300
2024-05-24,9.119999885559082,9.210000038146973,9.0,9.119999885559082,840700
2024-05-27,9.180000305175781,9.279999732971191,9.130000114440918,9.239999771118164,562100
2024-05-28,8.90999984741211,9.359999656677246,8.829999923706055,9.359999656677246,2268400
2024-05-29,8.800000190734863,8.989999771118164,8.760000228881836,8.989999771118164,976300
2024-05-31,8.6899995803833,8.800000190734863,8.569999694824219,8.760000228881836,1720100
2024-06-03,8.869999885559082,9.029999732971191,8.630000114440918,8.6899995803833,4320300
2024-06-04,8.890000343322754,8.9399995803833,8.680000305175781,8.869999885559082,1505100
2024-06-05,8.859999656677246,9.069999694824219,8.789999961853027,8.850000381469727,1797500
2024-06-06,9.069999694824219,9.15999984741211,8.6899995803833,8.850000381469727,1144200
2024-06-07,8.699999809265137,9.079999923706055,8.699999809265137,8.9399995803833,1526300
2024-06-10,8.5600004196167,8.760000228881836,8.479999542236328,8.720000267028809,1446200
2024-06-11,8.970000267028809,9.010000228881836,8.609999656677246,8.710000038146973,1539600
2024-06-12,8.5600004196167,9.050000190734863,8.5600004196167,9.050000190734863,2405900
2024-06-13,8.550000190734863,8.65999984741211,8.399999618530273,8.65999984741211,1227600
2024-06-14,8.4399995803833,8.59000015258789,8.350000381469727,8.5,1302400
2024-06-17,8.119999885559082,8.489999771118164,8.100000381469727,8.4399995803833,1141600
2024-06-18,8.239999771118164,8.319999694824219,8.050000190734863,8.170000076293945,2587100
2024-06-19,8.25,8.350000381469727,7.900000095367432,8.15999984741211,2518200
2024-06-20,8.180000305175781,8.449999809265137,8.149999618530273,8.220000267028809,2293700
2024-06-21,8.40999984741211,8.40999984741211,8.079999923706055,8.079999923706055,1855300
2024-06-24,8.489999771118164,8.609999656677246,8.34000015258789,8.399999618530273,1456500
2024-06-25,8.4399995803833,8.550000190734863,8.369999885559082,8.489999771118164,590200
2024-06-26,8.569999694824219,8.649999618530273,8.300000190734863,8.4399995803833,1425400
2024-06-27,9.0,9.100000381469727,8.520000457763672,8.550000190734863,3684700
2024-06-28,8.8100004196167,9.0,8.800000190734863,8.899999618530273,1251900
2024-07-01,8.800000190734863,8.989999771118164,8.649999618530273,8.710000038146973,961800
2024-07-02,8.6899995803833,8.960000038146973,8.65999984741211,8.859999656677246,1668700
2024-07-03,8.890000343322754,8.960000038146973,8.6899995803833,8.6899995803833,1507100
2024-07-04,9.100000381469727,9.149999618530273,8.890000343322754,8.890000343322754,1838700
2024-07-05,9.319999694824219,9.619999885559082,9.010000228881836,9.010000228881836,3069600
2024-07-08,9.140000343322754,9.430000305175781,9.0,9.25,6745700
2024-07-09,9.329999923706055,9.359999656677246,9.039999961853027,9.100000381469727,947900
2024-07-10,9.369999885559082,9.579999923706055,9.260000228881836,9.329999923706055,3802000
2024-07-11,9.270000457763672,9.520000457763672,9.199999809265137,9.5,1639400
2024-07-12,9.369999885559082,9.449999809265137,9.199999809265137,9.3100004196167,2079400
2024-07-15,9.390000343322754,9.5,9.300000190734863,9.449999809265137,1254100
2024-07-16,9.25,9.529999732971191,9.220000267028809,9.380000114440918,916200
2024-07-17,9.260000228881836,9.34000015258789,9.130000114440918,9.25,1505400
2024-07-18,8.920000076293945,9.260000228881836,8.869999885559082,9.170000076293945,2074400
2024-07-19,8.829999923706055,9.0,8.699999809265137,8.920000076293945,1294800
2024-07-22,8.989999771118164,9.069999694824219,8.779999732971191,8.829999923706055,1289200
2024-07-23,8.850000381469727,8.949999809265137,8.779999732971191,8.859999656677246,1065500
2024-07-24,8.739999771118164,8.960000038146973,8.6899995803833,8.869999885559082,1390800
2024-07-25,8.609999656677246,8.760000228881836,8.529999732971191,8.6899995803833,1177800
2024-07-26,8.699999809265137,8.779999732971191,8.59000015258789,8.609999656677246,1852600
2024-07-29,8.680000305175781,8.770000457763672,8.630000114440918,8.699999809265137,2403000
2024-07-30,8.520000457763672,8.65999984741211,8.510000228881836,8.630000114440918,1701100
2024-07-31,8.640000343322754,8.729999542236328,8.520000457763672,8.579999923706055,2392900
2024-08-01,8.600000381469727,8.880000114440918,8.569999694824219,8.699999809265137,1714300
2024-08-02,8.649999618530273,8.859999656677246,8.579999923706055,8.649999618530273,2460500
2024-08-05,8.329999923706055,8.579999923706055,8.3100004196167,8.489999771118164,1638600
2024-08-06,8.649999618530273,8.680000305175781,8.350000381469727,8.430000305175781,1490800
2024-08-07,8.710000038146973,8.8100004196167,8.619999885559082,8.619999885559082,823900
2024-08-08,8.920000076293945,8.930000305175781,8.699999809265137,8.710000038146973,1076000
2024-08-09,9.0,9.100000381469727,8.890000343322754,8.899999618530273,1051500
2024-08-12,9.119999885559082,9.3100004196167,9.0,9.0,1374300
2024-08-13,9.119999885559082,9.220000267028809,9.020000457763672,9.180000305175781,1163000
2024-08-14,9.039999961853027,9.069999694824219,8.699999809265137,9.0,2827900
2024-08-15,9.039999961853027,9.199999809265137,8.90999984741211,9.140000343322754,1222200
2024-08-16,8.75,9.210000038146973,8.710000038146973,9.0,1487900
2024-08-19,9.229999542236328,9.229999542236328,8.710000038146973,8.800000190734863,1841400
2024-08-20,9.100000381469727,9.229999542236328,9.029999732971191,9.140000343322754,961200
2024-08-21,8.960000038146973,9.210000038146973,8.890000343322754,9.210000038146973,1710900
2024-08-22,8.75,9.029999732971191,8.640000343322754,8.920000076293945,1743700
2024-08-23,8.8100004196167,8.899999618530273,8.5600004196167,8.699999809265137,3016100
2024-08-26,8.699999809265137,8.819999694824219,8.680000305175781,8.760000228881836,1531900
2024-08-27,8.569999694824219,8.739999771118164,8.539999961853027,8.699999809265137,1812700
2024-08-28,8.470000267028809,8.710000038146973,8.430000305175781,8.569999694824219,2296400
2024-08-29,8.170000076293945,8.600000381469727,8.130000114440918,8.5600004196167,3961400
2024-08-30,8.100000381469727,8.239999771118164,8.010000228881836,8.180000305175781,4230900
2024-09-02,7.960000038146973,8.100000381469727,7.920000076293945,8.100000381469727,1939900
2024-09-03,8.109999656677246,8.199999809265137,7.949999809265137,7.960000038146973,3986500
2024-09-04,8.40999984741211,8.510000228881836,8.130000114440918,8.140000343322754,3293100
2024-09-05,8.40999984741211,8.460000038146973,8.239999771118164,8.430000305175781,3487100
2024-09-06,8.399999618530273,8.550000190734863,8.359999656677246,8.40999984741211,2969800
2024-09-09,8.430000305175781,8.520000457763672,8.319999694824219,8.420000076293945,1779900
2024-09-10,8.600000381469727,8.649999618530273,8.350000381469727,8.399999618530273,2637100
2024-09-11,8.8100004196167,8.920000076293945,8.539999961853027,8.5600004196167,2943000
2024-09-12,8.850000381469727,8.90999984741211,8.680000305175781,8.8100004196167,2579900
2024-09-13,8.90999984741211,9.100000381469727,8.800000190734863,8.800000190734863,5608100
2024-09-16,9.050000190734863,9.100000381469727,8.90999984741211,9.010000228881836,2495100
2024-09-17,9.010000228881836,9.109999656677246,8.970000267028809,8.970000267028809,1425900
2024-09-18,8.989999771118164,9.15999984741211,8.960000038146973,9.010000228881836,1931500
2024-09-19,8.869999885559082,9.050000190734863,8.850000381469727,9.0,3159500
2024-09-20,8.489999771118164,8.869999885559082,8.289999961853027,8.869999885559082,4290600
2024-09-23,8.34000015258789,8.5,8.260000228881836,8.5,3619000
2024-09-24,8.4399995803833,8.579999923706055,8.350000381469727,8.460000038146973,1853700
2024-09-25,8.300000190734863,8.59000015258789,8.300000190734863,8.5,1392000
2024-09-26,8.279999732971191,8.40999984741211,8.180000305175781,8.319999694824219,1553400
2024-09-27,8.34000015258789,8.5,8.300000190734863,8.3100004196167,2372700
2024-09-30,8.15999984741211,8.369999885559082,8.010000228881836,8.369999885559082,2331800
2024-10-01,8.270000457763672,8.59000015258789,8.270000457763672,8.350000381469727,3896800
2024-10-02,8.369999885559082,8.460000038146973,8.25,8.279999732971191,2708500
2024-10-03,8.0600004196167,8.34000015258789,8.039999961853027,8.34000015258789,1926700
2024-10-04,8.029999732971191,8.140000343322754,7.96999979019165,8.0600004196167,1993100
2024-10-07,8.029999732971191,8.149999618530273,7.909999847412109,8.09000015258789,2040400
2024-10-08,8.079999923706055,8.170000076293945,8.069999694824219,8.069999694824219,1184100
2024-10-09,7.840000152587891,8.079999923706055,7.769999980926514,8.079999923706055,2303200
2024-10-10,7.889999866485596,8.0,7.800000190734863,7.880000114440918,2001900
2024-10-11,7.909999847412109,7.960000038146973,7.789999961853027,7.900000095367432,1001200
2024-10-14,8.039999961853027,8.199999809265137,7.849999904632568,7.949999809265137,1897200
2024-10-15,8.0,8.199999809265137,7.980000019073486,8.039999961853027,2342100
2024-10-16,8.210000038146973,8.3100004196167,7.96999979019165,8.050000190734863,2965600
2024-10-17,8.550000190734863,8.59000015258789,8.100000381469727,8.15999984741211,3379600
2024-10-18,8.40999984741211,8.609999656677246,8.40999984741211,8.520000457763672,2556600
2024-10-21,8.390000343322754,8.489999771118164,8.300000190734863,8.34000015258789,1291600
2024-10-22,8.270000457763672,8.4399995803833,8.1899995803833,8.329999923706055,1764100
2024-10-23,8.199999809265137,8.270000457763672,8.079999923706055,8.270000457763672,1473900
2024-10-24,8.329999923706055,8.350000381469727,8.050000190734863,8.180000305175781,2066100
2024-10-25,8.25,8.449999809265137,8.220000267028809,8.319999694824219,1499900
2024-10-28,8.279999732971191,8.40999984741211,8.25,8.25,964000
2024-10-29,8.359999656677246,8.390000343322754,8.210000038146973,8.3100004196167,1755400
2024-10-30,8.40999984741211,8.520000457763672,8.350000381469727,8.369999885559082,2255600
2024-10-31,8.300000190734863,8.449999809265137,8.210000038146973,8.34000015258789,3016800
2024-11-01,7.690000057220459,8.180000305175781,7.53000020980835,8.180000305175781,6835000
2024-11-04,7.739999771118164,7.820000171661377,7.579999923706055,7.769999980926514,6949000
2024-11-05,7.260000228881836,7.699999809265137,7.179999828338623,7.699999809265137,7016800
2024-11-06,7.449999809265137,7.519999980926514,7.059999942779541,7.150000095367432,5087400
2024-11-07,7.449999809265137,7.590000152587891,7.300000190734863,7.449999809265137,4796400
2024-11-08,7.340000152587891,7.400000095367432,7.170000076293945,7.389999866485596,2895500
2024-11-11,7.210000038146973,7.349999904632568,7.150000095367432,7.340000152587891,1611700
2024-11-12,7.090000152587891,7.25,7.059999942779541,7.25,4044200
2024-11-13,7.110000133514404,7.150000095367432,7.0,7.059999942779541,2872900
2024-11-14,6.869999885559082,7.170000076293945,6.860000133514404,7.130000114440918,1702400
2024-11-18,7.03000020980835,7.059999942779541,6.840000152587891,6.940000057220459,2469400
2024-11-19,7.070000171661377,7.179999828338623,6.960000038146973,7.039999961853027,1990600
2024-11-21,6.739999771118164,7.03000020980835,6.739999771118164,7.03000020980835,2407200
2024-11-22,6.840000152587891,6.869999885559082,6.690000057220459,6.809999942779541,2081200
2024-11-25,7.019999980926514,7.070000171661377,6.760000228881836,6.760000228881836,2568000
2024-11-26,6.96999979019165,7.099999904632568,6.909999847412109,7.019999980926514,1731000
2024-11-27,6.659999847412109,7.019999980926514,6.650000095367432,7.019999980926514,7137900
2024-11-28,6.230000019073486,6.639999866485596,6.199999809265137,6.639999866485596,5526300
2024-11-29,6.309999942779541,6.340000152587891,5.949999809265137,6.309999942779541,3917600
2024-12-02,6.170000076293945,6.309999942779541,6.119999885559082,6.309999942779541,2924000
2024-12-03,6.190000057220459,6.230000019073486,6.099999904632568,6.159999847412109,2887100
2024-12-04,6.210000038146973,6.239999771118164,6.130000114440918,6.190000057220459,1899000
2024-12-05,6.340000152587891,6.409999847412109,6.170000076293945,6.170000076293945,4296700
2024-12-06,6.260000228881836,6.360000133514404,6.190000057220459,6.340000152587891,3611000
2024-12-09,6.269999980926514,6.389999866485596,6.210000038146973,6.210000038146973,2973700
2024-12-10,6.590000152587891,6.639999866485596,6.300000190734863,6.300000190734863,2211000
2024-12-11,6.599999904632568,6.75,6.400000095367432,6.599999904632568,4389300
2024-12-12,6.340000152587891,6.53000020980835,6.289999961853027,6.53000020980835,3421300
2024-12-13,6.329999923706055,6.409999847412109,6.28000020980835,6.340000152587891,2909400
2024-12-16,6.190000057220459,6.389999866485596,6.190000057220459,6.380000114440918,1614700
2024-12-17,6.010000228881836,6.230000019073486,5.980000019073486,6.159999847412109,3533500
2024-12-18,5.5,6.019999980926514,5.489999771118164,6.019999980926514,3322000
2024-12-19,5.730000019073486,5.78000020980835,5.429999828338623,5.53000020980835,3599000
2024-12-20,5.820000171661377,6.010000228881836,5.679999828338623,5.71999979019165,4733200
2024-12-23,5.429999828338623,5.880000114440918,5.429999828338623,5.880000114440918,3303800
2024-12-26,5.489999771118164,5.550000190734863,5.369999885559082,5.550000190734863,1759200
2024-12-27,5.46999979019165,5.610000133514404,5.449999809265137,5.610000133514404,1326200
2024-12-30,5.5,5.539999961853027,5.380000114440918,5.429999828338623,1579200
2025-01-02,5.28000020980835,5.559999942779541,5.28000020980835,5.5,1728400
2025-01-03,5.400000095367432,5.460000038146973,5.28000020980835,5.28000020980835,1640100
2025-01-06,5.699999809265137,5.769999980926514,5.420000076293945,5.420000076293945,4778300
2025-01-07,5.869999885559082,5.920000076293945,5.71999979019165,5.760000228881836,2255300
2025-01-08,5.800000190734863,5.889999866485596,5.710000038146973,5.849999904632568,2545400
2025-01-09,6.050000190734863,6.170000076293945,5.78000020980835,5.78000020980835,2408000
2025-01-10,5.869999885559082,6.090000152587891,5.869999885559082,6.050000190734863,2021200
2025-01-13,5.730000019073486,5.940000057220459,5.730000019073486,5.849999904632568,1382900
2025-01-14,5.650000095367432,5.769999980926514,5.559999942779541,5.769999980926514,1428800
2025-01-15,5.849999904632568,5.920000076293945,5.659999847412109,5.710000038146973,1479300
2025-01-16,5.670000076293945,5.889999866485596,5.630000114440918,5.849999904632568,1216100
2025-01-17,5.940000057220459,6.010000228881836,5.610000133514404,5.730000019073486,1827900
2025-01-20,5.849999904632568,6.019999980926514,5.769999980926514,5.889999866485596,3357200
2025-01-21,5.929999828338623,5.989999771118164,5.829999923706055,5.829999923706055,1959700
2025-01-22,6.0,6.099999904632568,5.809999942779541,5.940000057220459,1428800
2025-01-23,6.090000152587891,6.239999771118164,5.940000057220459,5.980000019073486,2416900
2025-01-24,6.28000020980835,6.420000076293945,6.059999942779541,6.119999885559082,3013400
2025-01-27,6.25,6.510000228881836,6.199999809265137,6.269999980926514,2317800
2025-01-28,6.070000171661377,6.269999980926514,6.039999961853027,6.25,1321200
2025-01-29,6.099999904632568,6.170000076293945,6.0,6.090000152587891,989100
2025-01-30,6.460000038146973,6.460000038146973,6.099999904632568,6.099999904632568,1964800
2025-01-31,6.519999980926514,6.559999942779541,6.409999847412109,6.449999809265137,2922600
2025-02-03,6.619999885559082,6.710000038146973,6.449999809265137,6.510000228881836,4028400
2025-02-04,6.840000152587891,6.889999866485596,6.539999961853027,6.590000152587891,3755500
2025-02-05,7.099999904632568,7.230000019073486,6.71999979019165,6.869999885559082,4559500
2025-02-06,7.170000076293945,7.230000019073486,7.0,7.0,3209200
2025-02-07,6.949999809265137,7.179999828338623,6.820000171661377,7.150000095367432,3349500
2025-02-10,6.800000190734863,7.059999942779541,6.679999828338623,7.010000228881836,2887700
2025-02-11,7.0,7.059999942779541,6.739999771118164,6.789999961853027,1617500
2025-02-12,7.050000190734863,7.119999885559082,6.75,6.900000095367432,2746800
2025-02-13,7.429999828338623,7.519999980926514,7.03000020980835,7.050000190734863,2496500
2025-02-14,8.0,8.199999809265137,7.400000095367432,7.480000019073486,3948800
2025-02-17,7.909999847412109,8.229999542236328,7.699999809265137,8.100000381469727,3760800
2025-02-18,7.929999828338623,8.050000190734863,7.820000171661377,7.960000038146973,3891700
2025-02-19,7.949999809265137,8.199999809265137,7.880000114440918,7.989999771118164,2917100
2025-02-20,8.020000457763672,8.119999885559082,7.909999847412109,8.029999732971191,3547700
2025-02-21,8.579999923706055,8.630000114440918,8.020000457763672,8.029999732971191,6062500
2025-02-24,8.369999885559082,8.59000015258789,8.260000228881836,8.569999694824219,6721800
2025-02-25,8.300000190734863,8.460000038146973,8.119999885559082,8.369999885559082,7737200
2025-02-26,8.180000305175781,8.4399995803833,8.029999732971191,8.399999618530273,7353900
2025-02-27,8.239999771118164,8.34000015258789,8.079999923706055,8.15999984741211,3491300
2025-02-28,8.180000305175781,8.359999656677246,8.020000457763672,8.1899995803833,5454300
2025-03-05,8.25,8.300000190734863,8.109999656677246,8.25,2654500
2025-03-06,8.3100004196167,8.420000076293945,8.140000343322754,8.3100004196167,2455000
2025-03-07,8.300000190734863,8.399999618530273,8.109999656677246,8.279999732971191,2918300
2025-03-10,8.100000381469727,8.229999542236328,8.029999732971191,8.119999885559082,2339300
2025-03-11,7.96999979019165,8.100000381469727,7.889999866485596,8.069999694824219,8305600
2025-03-12,7.909999847412109,8.069999694824219,7.769999980926514,8.0,2231600
2025-03-13,7.789999961853027,7.880000114440918,7.75,7.880000114440918,2856700
2025-03-14,7.710000038146973,7.860000133514404,7.639999866485596,7.829999923706055,3826700
2025-03-17,7.510000228881836,7.760000228881836,7.380000114440918,7.699999809265137,4867400
2025-03-18,7.639999866485596,7.699999809265137,7.360000133514404,7.510000228881836,7360500
2025-03-19,7.789999961853027,8.0,7.599999904632568,7.650000095367432,4348800
2025-03-20,7.599999904632568,7.840000152587891,7.599999904632568,7.809999942779541,1678600
2025-03-21,7.630000114440918,7.670000076293945,7.480000019073486,7.610000133514404,2188400
2025-03-24,7.5,7.639999866485596,7.489999771118164,7.599999904632568,2597400
2025-03-25,7.690000057220459,7.75,7.449999809265137,7.46999979019165,1304200
2025-03-26,7.550000190734863,7.760000228881836,7.480000019073486,7.71999979019165,1797500
2025-03-27,7.630000114440918,7.710000038146973,7.489999771118164,7.519999980926514,2025400
2025-03-28,7.650000095367432,7.739999771118164,7.460000038146973,7.599999904632568,2391100
2025-03-31,7.690000057220459,7.880000114440918,7.599999904632568,7.769999980926514,2536300
2025-04-01,7.730000019073486,7.849999904632568,7.639999866485596,7.769999980926514,1805700
2025-04-02,7.860000133514404,7.929999828338623,7.679999828338623,7.730000019073486,1949700
2025-04-03,8.569999694824219,8.829999923706055,8.079999923706055,8.09000015258789,9315800
2025-04-04,8.789999961853027,8.84000015258789,8.180000305175781,8.390000343322754,4460800
2025-04-07,8.6899995803833,8.979999542236328,8.489999771118164,8.680000305175781,7482100
2025-04-08,8.649999618530273,8.899999618530273,8.5600004196167,8.699999809265137,5060200
2025-04-09,8.640000343322754,8.710000038146973,8.359999656677246,8.5,4690000
2025-04-10,8.699999809265137,8.770000457763672,8.479999542236328,8.640000343322754,3828200
2025-04-11,9.149999618530273,9.329999923706055,8.789999961853027,8.789999961853027,8789800
1 Price Close High Low Open Volume
2 Ticker SRNA3.SA SRNA3.SA SRNA3.SA SRNA3.SA SRNA3.SA
3 Date
4 2024-04-11 8.930000305175781 9.260000228881836 8.850000381469727 9.15999984741211 3072700
5 2024-04-12 8.600000381469727 8.960000038146973 8.579999923706055 8.949999809265137 2286700
6 2024-04-15 8.5 8.630000114440918 8.420000076293945 8.600000381469727 2572200
7 2024-04-16 8.34000015258789 8.680000305175781 8.3100004196167 8.369999885559082 2775300
8 2024-04-17 8.380000114440918 8.569999694824219 8.319999694824219 8.350000381469727 1950500
9 2024-04-18 8.649999618530273 8.770000457763672 8.380000114440918 8.380000114440918 2945600
10 2024-04-19 8.84000015258789 9.0600004196167 8.640000343322754 8.640000343322754 1633100
11 2024-04-22 8.760000228881836 9.0 8.760000228881836 8.800000190734863 2905300
12 2024-04-23 8.819999694824219 8.920000076293945 8.640000343322754 8.75 2018500
13 2024-04-24 8.619999885559082 8.890000343322754 8.609999656677246 8.800000190734863 2280300
14 2024-04-25 8.350000381469727 8.640000343322754 8.300000190734863 8.569999694824219 1598400
15 2024-04-26 8.5 8.609999656677246 8.369999885559082 8.369999885559082 1262600
16 2024-04-29 8.4399995803833 8.579999923706055 8.390000343322754 8.460000038146973 1019000
17 2024-04-30 8.220000267028809 8.510000228881836 8.130000114440918 8.399999618530273 1584200
18 2024-05-02 8.390000343322754 8.489999771118164 8.3100004196167 8.350000381469727 1074400
19 2024-05-03 8.65999984741211 8.760000228881836 8.5 8.5 4642900
20 2024-05-06 8.90999984741211 9.25 8.8100004196167 8.949999809265137 5345900
21 2024-05-07 9.079999923706055 9.130000114440918 8.869999885559082 8.869999885559082 3061300
22 2024-05-08 9.069999694824219 9.130000114440918 8.949999809265137 9.130000114440918 1397100
23 2024-05-09 8.850000381469727 9.0600004196167 8.8100004196167 9.050000190734863 3483700
24 2024-05-10 8.600000381469727 9.0 8.539999961853027 8.949999809265137 3382800
25 2024-05-13 8.760000228881836 8.989999771118164 8.600000381469727 8.600000381469727 4679500
26 2024-05-14 8.84000015258789 8.949999809265137 8.699999809265137 8.699999809265137 1685500
27 2024-05-15 8.899999618530273 8.970000267028809 8.760000228881836 8.949999809265137 1554500
28 2024-05-16 9.449999809265137 9.449999809265137 8.869999885559082 9.0 3076800
29 2024-05-17 9.40999984741211 9.510000228881836 9.199999809265137 9.449999809265137 1945500
30 2024-05-20 9.609999656677246 9.729999542236328 9.289999961853027 9.4399995803833 2823500
31 2024-05-21 9.600000381469727 9.6899995803833 9.479999542236328 9.609999656677246 2214800
32 2024-05-22 9.199999809265137 9.600000381469727 9.149999618530273 9.600000381469727 1616700
33 2024-05-23 9.050000190734863 9.289999961853027 8.9399995803833 9.270000457763672 1527300
34 2024-05-24 9.119999885559082 9.210000038146973 9.0 9.119999885559082 840700
35 2024-05-27 9.180000305175781 9.279999732971191 9.130000114440918 9.239999771118164 562100
36 2024-05-28 8.90999984741211 9.359999656677246 8.829999923706055 9.359999656677246 2268400
37 2024-05-29 8.800000190734863 8.989999771118164 8.760000228881836 8.989999771118164 976300
38 2024-05-31 8.6899995803833 8.800000190734863 8.569999694824219 8.760000228881836 1720100
39 2024-06-03 8.869999885559082 9.029999732971191 8.630000114440918 8.6899995803833 4320300
40 2024-06-04 8.890000343322754 8.9399995803833 8.680000305175781 8.869999885559082 1505100
41 2024-06-05 8.859999656677246 9.069999694824219 8.789999961853027 8.850000381469727 1797500
42 2024-06-06 9.069999694824219 9.15999984741211 8.6899995803833 8.850000381469727 1144200
43 2024-06-07 8.699999809265137 9.079999923706055 8.699999809265137 8.9399995803833 1526300
44 2024-06-10 8.5600004196167 8.760000228881836 8.479999542236328 8.720000267028809 1446200
45 2024-06-11 8.970000267028809 9.010000228881836 8.609999656677246 8.710000038146973 1539600
46 2024-06-12 8.5600004196167 9.050000190734863 8.5600004196167 9.050000190734863 2405900
47 2024-06-13 8.550000190734863 8.65999984741211 8.399999618530273 8.65999984741211 1227600
48 2024-06-14 8.4399995803833 8.59000015258789 8.350000381469727 8.5 1302400
49 2024-06-17 8.119999885559082 8.489999771118164 8.100000381469727 8.4399995803833 1141600
50 2024-06-18 8.239999771118164 8.319999694824219 8.050000190734863 8.170000076293945 2587100
51 2024-06-19 8.25 8.350000381469727 7.900000095367432 8.15999984741211 2518200
52 2024-06-20 8.180000305175781 8.449999809265137 8.149999618530273 8.220000267028809 2293700
53 2024-06-21 8.40999984741211 8.40999984741211 8.079999923706055 8.079999923706055 1855300
54 2024-06-24 8.489999771118164 8.609999656677246 8.34000015258789 8.399999618530273 1456500
55 2024-06-25 8.4399995803833 8.550000190734863 8.369999885559082 8.489999771118164 590200
56 2024-06-26 8.569999694824219 8.649999618530273 8.300000190734863 8.4399995803833 1425400
57 2024-06-27 9.0 9.100000381469727 8.520000457763672 8.550000190734863 3684700
58 2024-06-28 8.8100004196167 9.0 8.800000190734863 8.899999618530273 1251900
59 2024-07-01 8.800000190734863 8.989999771118164 8.649999618530273 8.710000038146973 961800
60 2024-07-02 8.6899995803833 8.960000038146973 8.65999984741211 8.859999656677246 1668700
61 2024-07-03 8.890000343322754 8.960000038146973 8.6899995803833 8.6899995803833 1507100
62 2024-07-04 9.100000381469727 9.149999618530273 8.890000343322754 8.890000343322754 1838700
63 2024-07-05 9.319999694824219 9.619999885559082 9.010000228881836 9.010000228881836 3069600
64 2024-07-08 9.140000343322754 9.430000305175781 9.0 9.25 6745700
65 2024-07-09 9.329999923706055 9.359999656677246 9.039999961853027 9.100000381469727 947900
66 2024-07-10 9.369999885559082 9.579999923706055 9.260000228881836 9.329999923706055 3802000
67 2024-07-11 9.270000457763672 9.520000457763672 9.199999809265137 9.5 1639400
68 2024-07-12 9.369999885559082 9.449999809265137 9.199999809265137 9.3100004196167 2079400
69 2024-07-15 9.390000343322754 9.5 9.300000190734863 9.449999809265137 1254100
70 2024-07-16 9.25 9.529999732971191 9.220000267028809 9.380000114440918 916200
71 2024-07-17 9.260000228881836 9.34000015258789 9.130000114440918 9.25 1505400
72 2024-07-18 8.920000076293945 9.260000228881836 8.869999885559082 9.170000076293945 2074400
73 2024-07-19 8.829999923706055 9.0 8.699999809265137 8.920000076293945 1294800
74 2024-07-22 8.989999771118164 9.069999694824219 8.779999732971191 8.829999923706055 1289200
75 2024-07-23 8.850000381469727 8.949999809265137 8.779999732971191 8.859999656677246 1065500
76 2024-07-24 8.739999771118164 8.960000038146973 8.6899995803833 8.869999885559082 1390800
77 2024-07-25 8.609999656677246 8.760000228881836 8.529999732971191 8.6899995803833 1177800
78 2024-07-26 8.699999809265137 8.779999732971191 8.59000015258789 8.609999656677246 1852600
79 2024-07-29 8.680000305175781 8.770000457763672 8.630000114440918 8.699999809265137 2403000
80 2024-07-30 8.520000457763672 8.65999984741211 8.510000228881836 8.630000114440918 1701100
81 2024-07-31 8.640000343322754 8.729999542236328 8.520000457763672 8.579999923706055 2392900
82 2024-08-01 8.600000381469727 8.880000114440918 8.569999694824219 8.699999809265137 1714300
83 2024-08-02 8.649999618530273 8.859999656677246 8.579999923706055 8.649999618530273 2460500
84 2024-08-05 8.329999923706055 8.579999923706055 8.3100004196167 8.489999771118164 1638600
85 2024-08-06 8.649999618530273 8.680000305175781 8.350000381469727 8.430000305175781 1490800
86 2024-08-07 8.710000038146973 8.8100004196167 8.619999885559082 8.619999885559082 823900
87 2024-08-08 8.920000076293945 8.930000305175781 8.699999809265137 8.710000038146973 1076000
88 2024-08-09 9.0 9.100000381469727 8.890000343322754 8.899999618530273 1051500
89 2024-08-12 9.119999885559082 9.3100004196167 9.0 9.0 1374300
90 2024-08-13 9.119999885559082 9.220000267028809 9.020000457763672 9.180000305175781 1163000
91 2024-08-14 9.039999961853027 9.069999694824219 8.699999809265137 9.0 2827900
92 2024-08-15 9.039999961853027 9.199999809265137 8.90999984741211 9.140000343322754 1222200
93 2024-08-16 8.75 9.210000038146973 8.710000038146973 9.0 1487900
94 2024-08-19 9.229999542236328 9.229999542236328 8.710000038146973 8.800000190734863 1841400
95 2024-08-20 9.100000381469727 9.229999542236328 9.029999732971191 9.140000343322754 961200
96 2024-08-21 8.960000038146973 9.210000038146973 8.890000343322754 9.210000038146973 1710900
97 2024-08-22 8.75 9.029999732971191 8.640000343322754 8.920000076293945 1743700
98 2024-08-23 8.8100004196167 8.899999618530273 8.5600004196167 8.699999809265137 3016100
99 2024-08-26 8.699999809265137 8.819999694824219 8.680000305175781 8.760000228881836 1531900
100 2024-08-27 8.569999694824219 8.739999771118164 8.539999961853027 8.699999809265137 1812700
101 2024-08-28 8.470000267028809 8.710000038146973 8.430000305175781 8.569999694824219 2296400
102 2024-08-29 8.170000076293945 8.600000381469727 8.130000114440918 8.5600004196167 3961400
103 2024-08-30 8.100000381469727 8.239999771118164 8.010000228881836 8.180000305175781 4230900
104 2024-09-02 7.960000038146973 8.100000381469727 7.920000076293945 8.100000381469727 1939900
105 2024-09-03 8.109999656677246 8.199999809265137 7.949999809265137 7.960000038146973 3986500
106 2024-09-04 8.40999984741211 8.510000228881836 8.130000114440918 8.140000343322754 3293100
107 2024-09-05 8.40999984741211 8.460000038146973 8.239999771118164 8.430000305175781 3487100
108 2024-09-06 8.399999618530273 8.550000190734863 8.359999656677246 8.40999984741211 2969800
109 2024-09-09 8.430000305175781 8.520000457763672 8.319999694824219 8.420000076293945 1779900
110 2024-09-10 8.600000381469727 8.649999618530273 8.350000381469727 8.399999618530273 2637100
111 2024-09-11 8.8100004196167 8.920000076293945 8.539999961853027 8.5600004196167 2943000
112 2024-09-12 8.850000381469727 8.90999984741211 8.680000305175781 8.8100004196167 2579900
113 2024-09-13 8.90999984741211 9.100000381469727 8.800000190734863 8.800000190734863 5608100
114 2024-09-16 9.050000190734863 9.100000381469727 8.90999984741211 9.010000228881836 2495100
115 2024-09-17 9.010000228881836 9.109999656677246 8.970000267028809 8.970000267028809 1425900
116 2024-09-18 8.989999771118164 9.15999984741211 8.960000038146973 9.010000228881836 1931500
117 2024-09-19 8.869999885559082 9.050000190734863 8.850000381469727 9.0 3159500
118 2024-09-20 8.489999771118164 8.869999885559082 8.289999961853027 8.869999885559082 4290600
119 2024-09-23 8.34000015258789 8.5 8.260000228881836 8.5 3619000
120 2024-09-24 8.4399995803833 8.579999923706055 8.350000381469727 8.460000038146973 1853700
121 2024-09-25 8.300000190734863 8.59000015258789 8.300000190734863 8.5 1392000
122 2024-09-26 8.279999732971191 8.40999984741211 8.180000305175781 8.319999694824219 1553400
123 2024-09-27 8.34000015258789 8.5 8.300000190734863 8.3100004196167 2372700
124 2024-09-30 8.15999984741211 8.369999885559082 8.010000228881836 8.369999885559082 2331800
125 2024-10-01 8.270000457763672 8.59000015258789 8.270000457763672 8.350000381469727 3896800
126 2024-10-02 8.369999885559082 8.460000038146973 8.25 8.279999732971191 2708500
127 2024-10-03 8.0600004196167 8.34000015258789 8.039999961853027 8.34000015258789 1926700
128 2024-10-04 8.029999732971191 8.140000343322754 7.96999979019165 8.0600004196167 1993100
129 2024-10-07 8.029999732971191 8.149999618530273 7.909999847412109 8.09000015258789 2040400
130 2024-10-08 8.079999923706055 8.170000076293945 8.069999694824219 8.069999694824219 1184100
131 2024-10-09 7.840000152587891 8.079999923706055 7.769999980926514 8.079999923706055 2303200
132 2024-10-10 7.889999866485596 8.0 7.800000190734863 7.880000114440918 2001900
133 2024-10-11 7.909999847412109 7.960000038146973 7.789999961853027 7.900000095367432 1001200
134 2024-10-14 8.039999961853027 8.199999809265137 7.849999904632568 7.949999809265137 1897200
135 2024-10-15 8.0 8.199999809265137 7.980000019073486 8.039999961853027 2342100
136 2024-10-16 8.210000038146973 8.3100004196167 7.96999979019165 8.050000190734863 2965600
137 2024-10-17 8.550000190734863 8.59000015258789 8.100000381469727 8.15999984741211 3379600
138 2024-10-18 8.40999984741211 8.609999656677246 8.40999984741211 8.520000457763672 2556600
139 2024-10-21 8.390000343322754 8.489999771118164 8.300000190734863 8.34000015258789 1291600
140 2024-10-22 8.270000457763672 8.4399995803833 8.1899995803833 8.329999923706055 1764100
141 2024-10-23 8.199999809265137 8.270000457763672 8.079999923706055 8.270000457763672 1473900
142 2024-10-24 8.329999923706055 8.350000381469727 8.050000190734863 8.180000305175781 2066100
143 2024-10-25 8.25 8.449999809265137 8.220000267028809 8.319999694824219 1499900
144 2024-10-28 8.279999732971191 8.40999984741211 8.25 8.25 964000
145 2024-10-29 8.359999656677246 8.390000343322754 8.210000038146973 8.3100004196167 1755400
146 2024-10-30 8.40999984741211 8.520000457763672 8.350000381469727 8.369999885559082 2255600
147 2024-10-31 8.300000190734863 8.449999809265137 8.210000038146973 8.34000015258789 3016800
148 2024-11-01 7.690000057220459 8.180000305175781 7.53000020980835 8.180000305175781 6835000
149 2024-11-04 7.739999771118164 7.820000171661377 7.579999923706055 7.769999980926514 6949000
150 2024-11-05 7.260000228881836 7.699999809265137 7.179999828338623 7.699999809265137 7016800
151 2024-11-06 7.449999809265137 7.519999980926514 7.059999942779541 7.150000095367432 5087400
152 2024-11-07 7.449999809265137 7.590000152587891 7.300000190734863 7.449999809265137 4796400
153 2024-11-08 7.340000152587891 7.400000095367432 7.170000076293945 7.389999866485596 2895500
154 2024-11-11 7.210000038146973 7.349999904632568 7.150000095367432 7.340000152587891 1611700
155 2024-11-12 7.090000152587891 7.25 7.059999942779541 7.25 4044200
156 2024-11-13 7.110000133514404 7.150000095367432 7.0 7.059999942779541 2872900
157 2024-11-14 6.869999885559082 7.170000076293945 6.860000133514404 7.130000114440918 1702400
158 2024-11-18 7.03000020980835 7.059999942779541 6.840000152587891 6.940000057220459 2469400
159 2024-11-19 7.070000171661377 7.179999828338623 6.960000038146973 7.039999961853027 1990600
160 2024-11-21 6.739999771118164 7.03000020980835 6.739999771118164 7.03000020980835 2407200
161 2024-11-22 6.840000152587891 6.869999885559082 6.690000057220459 6.809999942779541 2081200
162 2024-11-25 7.019999980926514 7.070000171661377 6.760000228881836 6.760000228881836 2568000
163 2024-11-26 6.96999979019165 7.099999904632568 6.909999847412109 7.019999980926514 1731000
164 2024-11-27 6.659999847412109 7.019999980926514 6.650000095367432 7.019999980926514 7137900
165 2024-11-28 6.230000019073486 6.639999866485596 6.199999809265137 6.639999866485596 5526300
166 2024-11-29 6.309999942779541 6.340000152587891 5.949999809265137 6.309999942779541 3917600
167 2024-12-02 6.170000076293945 6.309999942779541 6.119999885559082 6.309999942779541 2924000
168 2024-12-03 6.190000057220459 6.230000019073486 6.099999904632568 6.159999847412109 2887100
169 2024-12-04 6.210000038146973 6.239999771118164 6.130000114440918 6.190000057220459 1899000
170 2024-12-05 6.340000152587891 6.409999847412109 6.170000076293945 6.170000076293945 4296700
171 2024-12-06 6.260000228881836 6.360000133514404 6.190000057220459 6.340000152587891 3611000
172 2024-12-09 6.269999980926514 6.389999866485596 6.210000038146973 6.210000038146973 2973700
173 2024-12-10 6.590000152587891 6.639999866485596 6.300000190734863 6.300000190734863 2211000
174 2024-12-11 6.599999904632568 6.75 6.400000095367432 6.599999904632568 4389300
175 2024-12-12 6.340000152587891 6.53000020980835 6.289999961853027 6.53000020980835 3421300
176 2024-12-13 6.329999923706055 6.409999847412109 6.28000020980835 6.340000152587891 2909400
177 2024-12-16 6.190000057220459 6.389999866485596 6.190000057220459 6.380000114440918 1614700
178 2024-12-17 6.010000228881836 6.230000019073486 5.980000019073486 6.159999847412109 3533500
179 2024-12-18 5.5 6.019999980926514 5.489999771118164 6.019999980926514 3322000
180 2024-12-19 5.730000019073486 5.78000020980835 5.429999828338623 5.53000020980835 3599000
181 2024-12-20 5.820000171661377 6.010000228881836 5.679999828338623 5.71999979019165 4733200
182 2024-12-23 5.429999828338623 5.880000114440918 5.429999828338623 5.880000114440918 3303800
183 2024-12-26 5.489999771118164 5.550000190734863 5.369999885559082 5.550000190734863 1759200
184 2024-12-27 5.46999979019165 5.610000133514404 5.449999809265137 5.610000133514404 1326200
185 2024-12-30 5.5 5.539999961853027 5.380000114440918 5.429999828338623 1579200
186 2025-01-02 5.28000020980835 5.559999942779541 5.28000020980835 5.5 1728400
187 2025-01-03 5.400000095367432 5.460000038146973 5.28000020980835 5.28000020980835 1640100
188 2025-01-06 5.699999809265137 5.769999980926514 5.420000076293945 5.420000076293945 4778300
189 2025-01-07 5.869999885559082 5.920000076293945 5.71999979019165 5.760000228881836 2255300
190 2025-01-08 5.800000190734863 5.889999866485596 5.710000038146973 5.849999904632568 2545400
191 2025-01-09 6.050000190734863 6.170000076293945 5.78000020980835 5.78000020980835 2408000
192 2025-01-10 5.869999885559082 6.090000152587891 5.869999885559082 6.050000190734863 2021200
193 2025-01-13 5.730000019073486 5.940000057220459 5.730000019073486 5.849999904632568 1382900
194 2025-01-14 5.650000095367432 5.769999980926514 5.559999942779541 5.769999980926514 1428800
195 2025-01-15 5.849999904632568 5.920000076293945 5.659999847412109 5.710000038146973 1479300
196 2025-01-16 5.670000076293945 5.889999866485596 5.630000114440918 5.849999904632568 1216100
197 2025-01-17 5.940000057220459 6.010000228881836 5.610000133514404 5.730000019073486 1827900
198 2025-01-20 5.849999904632568 6.019999980926514 5.769999980926514 5.889999866485596 3357200
199 2025-01-21 5.929999828338623 5.989999771118164 5.829999923706055 5.829999923706055 1959700
200 2025-01-22 6.0 6.099999904632568 5.809999942779541 5.940000057220459 1428800
201 2025-01-23 6.090000152587891 6.239999771118164 5.940000057220459 5.980000019073486 2416900
202 2025-01-24 6.28000020980835 6.420000076293945 6.059999942779541 6.119999885559082 3013400
203 2025-01-27 6.25 6.510000228881836 6.199999809265137 6.269999980926514 2317800
204 2025-01-28 6.070000171661377 6.269999980926514 6.039999961853027 6.25 1321200
205 2025-01-29 6.099999904632568 6.170000076293945 6.0 6.090000152587891 989100
206 2025-01-30 6.460000038146973 6.460000038146973 6.099999904632568 6.099999904632568 1964800
207 2025-01-31 6.519999980926514 6.559999942779541 6.409999847412109 6.449999809265137 2922600
208 2025-02-03 6.619999885559082 6.710000038146973 6.449999809265137 6.510000228881836 4028400
209 2025-02-04 6.840000152587891 6.889999866485596 6.539999961853027 6.590000152587891 3755500
210 2025-02-05 7.099999904632568 7.230000019073486 6.71999979019165 6.869999885559082 4559500
211 2025-02-06 7.170000076293945 7.230000019073486 7.0 7.0 3209200
212 2025-02-07 6.949999809265137 7.179999828338623 6.820000171661377 7.150000095367432 3349500
213 2025-02-10 6.800000190734863 7.059999942779541 6.679999828338623 7.010000228881836 2887700
214 2025-02-11 7.0 7.059999942779541 6.739999771118164 6.789999961853027 1617500
215 2025-02-12 7.050000190734863 7.119999885559082 6.75 6.900000095367432 2746800
216 2025-02-13 7.429999828338623 7.519999980926514 7.03000020980835 7.050000190734863 2496500
217 2025-02-14 8.0 8.199999809265137 7.400000095367432 7.480000019073486 3948800
218 2025-02-17 7.909999847412109 8.229999542236328 7.699999809265137 8.100000381469727 3760800
219 2025-02-18 7.929999828338623 8.050000190734863 7.820000171661377 7.960000038146973 3891700
220 2025-02-19 7.949999809265137 8.199999809265137 7.880000114440918 7.989999771118164 2917100
221 2025-02-20 8.020000457763672 8.119999885559082 7.909999847412109 8.029999732971191 3547700
222 2025-02-21 8.579999923706055 8.630000114440918 8.020000457763672 8.029999732971191 6062500
223 2025-02-24 8.369999885559082 8.59000015258789 8.260000228881836 8.569999694824219 6721800
224 2025-02-25 8.300000190734863 8.460000038146973 8.119999885559082 8.369999885559082 7737200
225 2025-02-26 8.180000305175781 8.4399995803833 8.029999732971191 8.399999618530273 7353900
226 2025-02-27 8.239999771118164 8.34000015258789 8.079999923706055 8.15999984741211 3491300
227 2025-02-28 8.180000305175781 8.359999656677246 8.020000457763672 8.1899995803833 5454300
228 2025-03-05 8.25 8.300000190734863 8.109999656677246 8.25 2654500
229 2025-03-06 8.3100004196167 8.420000076293945 8.140000343322754 8.3100004196167 2455000
230 2025-03-07 8.300000190734863 8.399999618530273 8.109999656677246 8.279999732971191 2918300
231 2025-03-10 8.100000381469727 8.229999542236328 8.029999732971191 8.119999885559082 2339300
232 2025-03-11 7.96999979019165 8.100000381469727 7.889999866485596 8.069999694824219 8305600
233 2025-03-12 7.909999847412109 8.069999694824219 7.769999980926514 8.0 2231600
234 2025-03-13 7.789999961853027 7.880000114440918 7.75 7.880000114440918 2856700
235 2025-03-14 7.710000038146973 7.860000133514404 7.639999866485596 7.829999923706055 3826700
236 2025-03-17 7.510000228881836 7.760000228881836 7.380000114440918 7.699999809265137 4867400
237 2025-03-18 7.639999866485596 7.699999809265137 7.360000133514404 7.510000228881836 7360500
238 2025-03-19 7.789999961853027 8.0 7.599999904632568 7.650000095367432 4348800
239 2025-03-20 7.599999904632568 7.840000152587891 7.599999904632568 7.809999942779541 1678600
240 2025-03-21 7.630000114440918 7.670000076293945 7.480000019073486 7.610000133514404 2188400
241 2025-03-24 7.5 7.639999866485596 7.489999771118164 7.599999904632568 2597400
242 2025-03-25 7.690000057220459 7.75 7.449999809265137 7.46999979019165 1304200
243 2025-03-26 7.550000190734863 7.760000228881836 7.480000019073486 7.71999979019165 1797500
244 2025-03-27 7.630000114440918 7.710000038146973 7.489999771118164 7.519999980926514 2025400
245 2025-03-28 7.650000095367432 7.739999771118164 7.460000038146973 7.599999904632568 2391100
246 2025-03-31 7.690000057220459 7.880000114440918 7.599999904632568 7.769999980926514 2536300
247 2025-04-01 7.730000019073486 7.849999904632568 7.639999866485596 7.769999980926514 1805700
248 2025-04-02 7.860000133514404 7.929999828338623 7.679999828338623 7.730000019073486 1949700
249 2025-04-03 8.569999694824219 8.829999923706055 8.079999923706055 8.09000015258789 9315800
250 2025-04-04 8.789999961853027 8.84000015258789 8.180000305175781 8.390000343322754 4460800
251 2025-04-07 8.6899995803833 8.979999542236328 8.489999771118164 8.680000305175781 7482100
252 2025-04-08 8.649999618530273 8.899999618530273 8.5600004196167 8.699999809265137 5060200
253 2025-04-09 8.640000343322754 8.710000038146973 8.359999656677246 8.5 4690000
254 2025-04-10 8.699999809265137 8.770000457763672 8.479999542236328 8.640000343322754 3828200
255 2025-04-11 9.149999618530273 9.329999923706055 8.789999961853027 8.789999961853027 8789800