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/ASAI3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ASAI3.SA,ASAI3.SA,ASAI3.SA,ASAI3.SA,ASAI3.SA
Date,,,,,
2024-04-11,13.948981285095215,14.047351533107781,13.830936424597839,13.948981285095215,5563300
2024-04-12,13.752238273620605,14.037514512568334,13.712889988616972,13.81126117019461,8459200
2024-04-15,13.506311416625977,13.752238435324662,13.37843019246333,13.693216476193768,16579900
2024-04-16,12.78820514678955,13.299733802966959,12.739019554751394,13.280059190896841,17806100
2024-04-17,12.63081169128418,12.916086992305646,12.502929530393576,12.896412380720731,11080000
2024-04-18,12.965272903442383,13.073480455421377,12.630812003332771,12.630812003332771,15954900
2024-04-19,13.16201400756836,13.407941023543543,12.965272582415635,12.994783561654264,12837800
2024-04-22,13.339081764221191,13.388266416924775,13.024294545722976,13.211199603290215,6410200
2024-04-23,13.476800918579102,13.801424519809016,13.35875605796251,13.703054271697102,22098300
2024-04-24,13.545660972595215,13.653868525748328,13.132503495992932,13.506311748026285,14207600
2024-04-25,13.093154907226562,13.427614865105104,12.817715970427114,13.427614865105104,20119900
2024-04-26,13.102991104125977,13.299733467313294,12.965272575659393,13.230873264942886,14489900
2024-04-29,13.368593215942383,13.417778808521396,13.093155210891917,13.181688151769562,6604200
2024-04-30,12.90625,13.309570165916071,12.866901714011533,13.25054820600194,13748300
2024-05-02,12.90625,13.211199920013472,12.90625,13.18168800191927,12325100
2024-05-03,13.3095703125,13.40794149762314,13.142339860672951,13.171851779092183,12649900
2024-05-06,13.122666358947754,13.407941673788482,13.004621498131298,13.309570487372854,7469100
2024-05-07,13.329244613647461,13.565334326667598,13.093154900627322,13.093154900627322,6966200
2024-05-08,13.299734115600586,13.398104363852127,13.171851948550138,13.201362929211884,4964400
2024-05-09,13.230873107910156,13.270221392453186,12.916086831565924,13.083317275408074,8332000
2024-05-10,13.19152545928955,13.329244930897731,13.014457701241483,13.181688153145291,9643100
2024-05-13,13.122666358947754,13.348918774311672,12.984946885593308,13.181688320287401,6951300
2024-05-14,12.945598602294922,13.162014649587864,12.857064722123392,13.03413248246645,10701800
2024-05-15,13.201362609863281,13.27022187578733,12.935760975921141,12.965272894006137,7993700
2024-05-16,13.250548362731934,13.417778814695238,13.142339871380885,13.39810420239972,4347100
2024-05-17,13.407940864562988,13.457126454802244,13.171851157179079,13.19152483039252,6205200
2024-05-20,13.221035957336426,13.496474890505914,13.162013998898047,13.348918118135735,6307000
2024-05-21,13.240711212158203,13.466963627392152,13.112829045146212,13.162014638325772,6983400
2024-05-22,13.05380630493164,13.319406991233652,12.99478340901058,13.112828262715597,10979000
2024-05-23,12.965272903442383,13.152177027431033,12.847228045427897,13.004621189447212,4819800
2024-05-24,12.78820514678955,13.063643148811234,12.78820514678955,12.994783882840098,4805400
2024-05-27,12.748856544494629,12.965272581211076,12.729181932912626,12.768530217939515,3827400
2024-05-28,12.49309253692627,12.945598295183622,12.355374004937383,12.916087315205594,7568500
2024-05-29,12.257002830505371,12.443906954696633,12.148795278409077,12.335699402600339,9200100
2024-05-31,11.98156452178955,12.32586178136664,11.95205260440574,12.22749153783195,22513100
2024-06-03,12.08977222442627,12.178306101426148,11.873356184886248,11.922541776345861,7880700
2024-06-04,11.942216873168945,12.168469289679505,11.863520298892475,12.04058712194595,3975700
2024-06-05,11.883193969726562,12.257003166493044,11.81433470179019,11.853682988916283,8966900
2024-06-06,12.079935073852539,12.138957971990523,11.84384535757488,11.84384535757488,10237500
2024-06-07,11.804496765136719,12.011075496052095,11.676614604271283,11.91270431442111,7620600
2024-06-10,11.735637664794922,11.92254178673984,11.696289379220353,11.755311338513643,12105900
2024-06-11,11.804496765136719,11.873356029396138,11.647103625036834,11.735637500877298,6029300
2024-06-12,11.607755661010742,12.020913134266882,11.519221782721978,11.952052929966097,19599700
2024-06-13,11.381502151489258,11.656941088527427,11.351991171855571,11.558569905565633,6392900
2024-06-14,11.470036506652832,11.578245000048872,11.224109477134077,11.26345776433159,4784200
2024-06-17,11.076553344726562,11.381502327990352,11.047041426498085,11.381502327990352,6046900
2024-06-18,10.988018989562988,11.09622653729436,10.830625851722049,11.037204579672558,13371800
2024-06-19,10.869974136352539,10.928996093975265,10.59453614512658,10.879811442002028,8916100
2024-06-20,10.683069229125977,11.145412281530152,10.565024374112868,10.938833550722935,15058900
2024-06-21,10.61421012878418,10.751929597494396,10.49616527194848,10.65355841439608,14565700
2024-06-24,10.8896484375,10.968345010959986,10.545351163146849,10.692907003850035,12559000
2024-06-25,10.712581634521484,11.017530622663807,10.68306971582088,10.850300169242344,9834800
2024-06-26,10.506002426147461,10.742092136409015,10.407631244469922,10.732254830613838,18723900
2024-06-27,10.653558731079102,10.653558731079102,10.279749537585797,10.496165583952902,16356000
2024-06-28,10.171542167663574,10.67323353681615,10.092845592675387,10.62404794291424,18442100
2024-07-01,9.837080955505371,10.240401124579147,9.73870977069546,10.132193571797961,19240000
2024-07-02,9.738709449768066,9.876428916336135,9.620664594768485,9.817406019767787,21630700
2024-07-03,10.328934669494629,10.466654136150584,9.837080637613932,9.837080637613932,29182300
2024-07-04,10.850299835205078,10.948671018237658,10.56502453017515,10.66339571320773,16102500
2024-07-05,11.263457298278809,11.351991175344205,10.820788851088958,10.899485422227727,25549700
2024-07-08,11.44052505493164,11.509384320158961,11.125738770307176,11.125738770307176,12616400
2024-07-09,11.29296875,11.538895779623385,11.263457769123601,11.430688224318477,14484000
2024-07-10,11.115901947021484,11.411014570739026,11.076553659734957,11.361828977096573,14212100
2024-07-11,11.066716194152832,11.391339794130342,10.889648434842497,11.263457627754784,13851900
2024-07-12,11.056879043579102,11.174923905401915,10.948671488109147,11.066716349931962,11713600
2024-07-15,10.948671340942383,11.076553507399126,10.928996728501119,11.037205220653755,5840400
2024-07-16,10.928996086120605,11.066715550703156,10.86013682289788,10.928996086120605,9437300
2024-07-17,10.574861526489258,10.98801898211004,10.574861526489258,10.91915971888561,8121300
2024-07-18,10.240401268005371,10.574862175278929,10.201052981157726,10.574862175278929,10952400
2024-07-19,10.36828327178955,10.496165436568186,10.250238413102458,10.269912087148402,9806100
2024-07-22,10.525676727294922,10.604373302075143,10.3781208841163,10.3781208841163,6418700
2024-07-23,10.309260368347168,10.535513717656555,10.260075714187737,10.52567641156981,16508700
2024-07-24,9.837080955505371,10.417468881982131,9.837080955505371,10.250238430687569,20101500
2024-07-25,9.738709449768066,9.9649627921201,9.728873082120938,9.82724332555203,20234100
2024-07-26,9.6796875,9.79773235510523,9.453434157445473,9.7682213758632,12849500
2024-07-29,9.39441204071045,9.797732190060245,9.246855270711702,9.719035621315754,14084800
2024-07-30,9.28620433807373,9.581316964817292,9.276367969754116,9.345227238677314,13878900
2024-07-31,9.660013198852539,9.699361485152131,9.355064214564994,9.394412500864584,17487100
2024-08-01,9.748546600341797,9.91577704346294,9.660012725967416,9.709198315968417,16979700
2024-08-02,10.033822059631348,10.102682262006558,9.728873085316541,9.748546758754378,10117700
2024-08-05,10.043659210205078,10.122355779014478,9.650176366158073,9.738709302465825,10460200
2024-08-06,9.787895202636719,10.161704385394117,9.787895202636719,10.053496834386895,9331400
2024-08-07,10.132193565368652,10.260075730285534,9.866591929432714,9.964963114180204,11423100
2024-08-08,10.279748916625977,10.348609117936979,10.112518473371843,10.13219308464273,7383500
2024-08-09,10.102682113647461,10.289586230179202,9.80756951131678,10.27974892453619,24889300
2024-08-12,10.0830078125,10.309260220425886,10.03382222090916,10.161704383790493,13098600
2024-08-13,10.309260368347168,10.506002737533466,10.102682569348412,10.161704529594587,16430900
2024-08-14,10.49616527557373,10.594536458706022,10.220727276195298,10.27974923556497,11245500
2024-08-15,10.23056411743164,10.45681747385123,10.083008274041992,10.45681747385123,11390800
2024-08-16,10.0830078125,10.397794097661972,9.994473935263914,10.348609444208263,14064000
2024-08-19,10.535513877868652,10.594536777149523,9.846918389656661,10.171541990358559,15557600
2024-08-20,10.053497314453125,10.545351377651496,10.053497314453125,10.535514071234607,10092800
2024-08-21,9.709198951721191,10.102682759357192,9.669850664771307,10.073170840541907,15713400
2024-08-22,9.591154098510742,9.837081126677685,9.482946543846666,9.689525285032385,16152200
2024-08-23,9.571478843688965,9.778057571012896,9.52229419186568,9.660012717990234,14322600
2024-08-26,9.502619743347168,9.6206645983912,9.355063909076407,9.6206645983912,15789500
2024-08-27,9.55180549621582,9.60099108785298,9.374737741576897,9.541968190260963,13138100
2024-08-28,9.463272094726562,9.502620382387367,9.266530656422542,9.463272094726562,15921500
2024-08-29,9.207507133483887,9.433760475842861,8.97141742347748,9.433760475842861,21733300
2024-08-30,9.41408634185791,9.591154102414063,9.118974658447208,9.118974658447208,46062400
2024-09-02,9.640339851379395,9.679688139012079,9.35506453150814,9.63050254493693,14187600
2024-09-03,9.837080955505371,9.964963120503398,9.640339524022693,9.699361484398922,16401400
2024-09-04,9.81740665435791,10.201053161508021,9.797732979654846,9.876429554741456,19605600
2024-09-05,9.433760643005371,9.856755417864985,9.394412357307067,9.768221540509519,22096900
2024-09-06,9.296041488647461,9.492782923798332,9.227182220878946,9.443598268613487,16796100
2024-09-09,9.099299430847168,9.266529873816408,8.794349523627641,8.922231682259243,20755700
2024-09-10,8.75500202178955,9.030440974908146,8.656631771221923,9.030440974908146,19808800
2024-09-11,9.01076602935791,9.099299908297342,8.735328024541905,8.804187291211619,18079800
2024-09-12,8.922231674194336,9.050113832710343,8.853372411199985,8.951743591023714,11088400
2024-09-13,8.656631469726562,9.06978894687772,8.656631469726562,8.794350003352182,24431400
2024-09-16,8.60744571685791,8.833698125395209,8.60744571685791,8.695979594333247,13539000
2024-09-17,8.676304817199707,8.735327713771898,8.5287489829749,8.607445552979746,13563600
2024-09-18,8.59760856628418,8.892721183823639,8.59760856628418,8.676305139209749,22128100
2024-09-19,8.105754852294922,8.69598011182998,8.105754852294922,8.666469130294384,19129200
2024-09-20,7.574552059173584,8.194288264670123,7.574552059173584,8.125428998993996,27842200
2024-09-23,7.731945514678955,7.790967942233016,7.545040926223482,7.554877762948213,19916000
2024-09-24,8.017220497131348,8.145102660432983,7.8696646600109945,7.977872211356778,22551600
2024-09-25,7.653249263763428,7.968036026247581,7.584389527544482,7.918850433367108,30722700
2024-09-26,7.918850421905518,7.987709688956221,7.663086089806973,7.672923395996261,14720200
2024-09-27,7.9877095222473145,8.086080705812806,7.869664664851006,7.869664664851006,13583900
2024-09-30,7.348299026489258,7.781130630631159,7.161394907241866,7.68275991811449,49266200
2024-10-01,7.004001617431641,7.4663446909392315,7.004001617431641,7.397484954504239,31533300
2024-10-02,7.033513069152832,7.308951076837358,7.033513069152832,7.151557929589058,28582100
2024-10-03,6.630192279815674,6.984327322399486,6.610518136842605,6.984327322399486,39638900
2024-10-04,6.8564453125,6.91546821181312,6.561333161277295,6.610518285280123,23862600
2024-10-07,6.659703731536865,6.974490488303451,6.640029588555739,6.925304896316352,23062500
2024-10-08,6.708889484405518,6.748237771311356,6.610518298072342,6.64986705404676,17971800
2024-10-09,6.394102573394775,6.669541044485028,6.394102573394775,6.669541044485028,21063300
2024-10-10,6.541658878326416,6.600681307311987,6.364591122301135,6.403939877360085,18728700
2024-10-11,6.610517978668213,6.6400294269559605,6.3252426778504045,6.531821408658963,16985100
2024-10-14,7.023675441741943,7.102372011767514,6.748237446652448,6.915467892491063,42118900
2024-10-15,6.895793914794922,7.190906059444024,6.817096873819926,7.102372181515009,30694500
2024-10-16,7.004001617431641,7.043349904232042,6.767911896629229,6.925305043830837,22035800
2024-10-17,6.944979190826416,6.954816497065899,6.787586043543327,6.866282617184872,17844000
2024-10-18,6.974490642547607,7.112209646461211,6.856445312981654,6.984327479721432,25498900
2024-10-21,7.112209320068359,7.220417338426037,6.935142037448253,7.004001301710682,20497200
2024-10-22,7.171231746673584,7.279439765017155,7.013838606587339,7.063023728330012,18598400
2024-10-23,7.151557922363281,7.3482993562248735,7.0335130620463255,7.112209635590963,16495300
2024-10-24,7.348299026489258,7.367973168992592,7.0335127464359175,7.112209316449253,17525100
2024-10-25,7.151557922363281,7.4073222554519305,7.131883778977122,7.387648112065771,15271300
2024-10-28,7.299114227294922,7.486018823869721,7.190906204210863,7.190906204210863,17455800
2024-10-29,7.426996231079102,7.535203782724525,7.299114067423345,7.299114067423345,22537400
2024-10-30,7.554877758026123,7.7122713671363,7.358136332974098,7.426996066276585,17976200
2024-10-31,7.367973327636719,7.623737654755626,7.358136490707528,7.495855491196172,15084800
2024-11-01,7.210580348968506,7.42699639517819,7.210580348968506,7.42699639517819,17152100
2024-11-04,7.594226360321045,7.6630860965004715,7.279440067086127,7.299114210413309,18988900
2024-11-05,7.554877758026123,7.6827599188442175,7.299113905458491,7.584389206318205,13215900
2024-11-06,7.436832904815674,7.790967939064579,7.230254173926191,7.338462192265577,21286800
2024-11-07,7.102372169494629,7.643411804038488,6.885956597118225,7.397484782712837,35385500
2024-11-08,6.895793914794922,7.240091651419825,6.7875858938893,7.043349752585189,34800800
2024-11-11,6.964653015136719,6.984327157645693,6.728563305029026,6.935142035907536,23554000
2024-11-12,7.092535495758057,7.161395232178401,6.885956755565602,6.964653329149665,26167100
2024-11-13,6.964653015136719,7.141720766786046,6.78758573255595,7.06302372768159,22902600
2024-11-14,6.944979190826416,7.05318721411783,6.826934330364099,6.895794066834741,20675000
2024-11-18,7.072861194610596,7.072861194610596,6.8072600301540005,6.8662824590256255,22024600
2024-11-19,6.8564453125,7.230254506450672,6.8564453125,7.072861359131896,23825500
2024-11-21,6.826934337615967,6.944979198203677,6.610518290803254,6.79742288793475,32015400
2024-11-22,7.082697868347168,7.151557601644935,6.826934015797069,6.876119137522425,20807700
2024-11-25,7.39748477935791,7.486018657096934,6.974490471734312,7.033512900537472,194876000
2024-11-26,7.761456489562988,7.840153059590874,7.348299027848024,7.348299027848024,34068500
2024-11-27,7.289276599884033,7.918850098205975,7.2400914781538726,7.790967937384154,36141700
2024-11-28,6.659703731536865,7.3187882250074425,6.600681302593487,7.230254347058091,34604800
2024-11-29,6.492473125457764,6.718725998831482,6.266220252084046,6.699051856323704,32199800
2024-12-02,6.394102573394775,6.521984737439127,6.256383572383933,6.462962308434481,19165600
2024-12-03,6.32524299621582,6.541659043702579,6.226872278753012,6.403940039254648,16180200
2024-12-04,6.453125,6.453125,6.187523835043562,6.295731856046132,25045700
2024-12-05,6.482636451721191,6.787585902792897,6.4727991456857,6.571169860697771,17997900
2024-12-06,6.0596418380737305,6.561333201858078,6.0596418380737305,6.413776890799824,18084600
2024-12-09,5.961270809173584,6.098989806739446,5.862900096626539,6.079315664230037,18041800
2024-12-10,6.2367095947265625,6.295732025295979,6.000619403380315,6.049804996722453,21640400
2024-12-11,6.364591121673584,6.738400307613909,6.07931581373717,6.325242835687083,30797400
2024-12-12,5.961270809173584,6.177686845845639,5.823551811607722,6.138338091758264,28228300
2024-12-13,5.6563215255737305,6.010456569818416,5.6563215255737305,5.931759997557057,29194600
2024-12-16,5.312023639678955,5.715343795837155,5.312023639678955,5.675995510800675,32238500
2024-12-17,5.420231819152832,5.479254248461698,5.223489919054704,5.321860634569482,32812100
2024-12-18,5.056259632110596,5.420231994921092,4.967726219810604,5.312023969811562,36135800
2024-12-19,5.351372241973877,5.4300688167123985,5.026748636643185,5.075933761320468,27181700
2024-12-20,5.675995826721191,5.744855563901978,5.243164198160357,5.302186629000209,45865200
2024-12-23,5.695669651031494,5.803877669372636,5.557950653459122,5.5972989384798,24589900
2024-12-26,5.813714504241943,5.833388646746016,5.587461630910827,5.685832812499749,25976300
2024-12-27,5.6366472244262695,5.862900097866605,5.5186023693448485,5.853062792075542,30175900
2024-12-30,5.538276672363281,5.725181266193161,5.410394507784642,5.6661588369419205,17975800
2025-01-02,5.361208915710449,5.518602529453969,5.272675506365076,5.508765223377499,15340600
2025-01-03,5.331697940826416,5.420231819326844,5.243164062325988,5.380883064051098,13594200
2025-01-06,5.597299098968506,5.705507120412245,5.498928383596275,5.498928383596275,13729000
2025-01-07,5.800000190734863,5.880000114440918,5.650000095367432,5.789999961853027,22063000
2025-01-08,5.639999866485596,5.730000019073486,5.440000057220459,5.71999979019165,27185400
2025-01-09,5.659999847412109,5.800000190734863,5.53000020980835,5.590000152587891,12611100
2025-01-10,5.619999885559082,5.690000057220459,5.480000019073486,5.619999885559082,14811000
2025-01-13,5.519999980926514,5.650000095367432,5.489999771118164,5.619999885559082,17516600
2025-01-14,5.400000095367432,5.559999942779541,5.289999961853027,5.53000020980835,30338700
2025-01-15,5.739999771118164,5.800000190734863,5.489999771118164,5.5,28010800
2025-01-16,5.650000095367432,5.71999979019165,5.480000019073486,5.699999809265137,13042600
2025-01-17,5.820000171661377,5.849999904632568,5.610000133514404,5.670000076293945,10647800
2025-01-20,6.099999904632568,6.210000038146973,5.670000076293945,5.760000228881836,11097900
2025-01-21,6.119999885559082,6.289999961853027,6.0,6.059999942779541,19059500
2025-01-22,6.329999923706055,6.420000076293945,6.019999980926514,6.159999847412109,18324700
2025-01-23,6.199999809265137,6.409999847412109,6.119999885559082,6.349999904632568,32962200
2025-01-24,6.150000095367432,6.460000038146973,6.130000114440918,6.199999809265137,10904000
2025-01-27,6.619999885559082,6.820000171661377,6.119999885559082,6.210000038146973,27192000
2025-01-28,6.519999980926514,6.739999771118164,6.519999980926514,6.53000020980835,12714900
2025-01-29,6.5,6.590000152587891,6.329999923706055,6.590000152587891,16579000
2025-01-30,6.840000152587891,6.920000076293945,6.5,6.5,22177900
2025-01-31,6.739999771118164,7.010000228881836,6.730000019073486,6.809999942779541,14117500
2025-02-03,6.860000133514404,6.960000038146973,6.639999866485596,6.71999979019165,11494200
2025-02-04,6.760000228881836,6.900000095367432,6.579999923706055,6.840000152587891,14743200
2025-02-05,6.840000152587891,6.929999828338623,6.630000114440918,6.75,12476200
2025-02-06,6.980000019073486,7.139999866485596,6.800000190734863,6.800000190734863,14161200
2025-02-07,7.059999942779541,7.110000133514404,6.929999828338623,6.980000019073486,23962500
2025-02-10,7.0,7.289999961853027,6.980000019073486,7.130000114440918,17122200
2025-02-11,7.130000114440918,7.539999961853027,6.96999979019165,7.0,37544600
2025-02-12,7.130000114440918,7.21999979019165,7.0,7.070000171661377,32300000
2025-02-13,7.300000190734863,7.329999923706055,7.070000171661377,7.159999847412109,14036300
2025-02-14,7.480000019073486,7.53000020980835,7.349999904632568,7.400000095367432,14556600
2025-02-17,7.78000020980835,7.989999771118164,7.460000038146973,7.519999980926514,15107600
2025-02-18,7.329999923706055,7.739999771118164,7.269999980926514,7.730000019073486,23830300
2025-02-19,7.099999904632568,7.28000020980835,7.099999904632568,7.260000228881836,13992300
2025-02-20,6.980000019073486,7.590000152587891,6.78000020980835,7.420000076293945,54915100
2025-02-21,6.940000057220459,7.079999923706055,6.849999904632568,6.980000019073486,24962500
2025-02-24,6.800000190734863,7.170000076293945,6.739999771118164,6.940000057220459,16300400
2025-02-25,7.119999885559082,7.179999828338623,6.769999980926514,6.820000171661377,14319100
2025-02-26,7.039999961853027,7.260000228881836,6.96999979019165,7.170000076293945,15734000
2025-02-27,6.869999885559082,7.139999866485596,6.829999923706055,7.079999923706055,16453600
2025-02-28,6.670000076293945,7.0,6.639999866485596,6.849999904632568,23847100
2025-03-05,6.570000171661377,6.690000057220459,6.460000038146973,6.590000152587891,18210200
2025-03-06,6.440000057220459,6.590000152587891,6.329999923706055,6.570000171661377,15459800
2025-03-07,6.800000190734863,6.829999923706055,6.28000020980835,6.380000114440918,22826700
2025-03-10,7.070000171661377,7.340000152587891,6.71999979019165,6.75,20858400
2025-03-11,7.099999904632568,7.210000038146973,6.909999847412109,7.130000114440918,13071700
2025-03-12,7.139999866485596,7.260000228881836,7.039999961853027,7.130000114440918,9883900
2025-03-13,7.159999847412109,7.46999979019165,7.070000171661377,7.150000095367432,18942000
2025-03-14,7.550000190734863,7.590000152587891,7.210000038146973,7.210000038146973,17931200
2025-03-17,7.730000019073486,7.949999809265137,7.510000228881836,7.559999942779541,18201800
2025-03-18,7.550000190734863,7.829999923706055,7.550000190734863,7.710000038146973,14480800
2025-03-19,7.739999771118164,7.909999847412109,7.590000152587891,7.590000152587891,13628400
2025-03-20,7.650000095367432,7.760000228881836,7.590000152587891,7.739999771118164,8505700
2025-03-21,7.579999923706055,7.829999923706055,7.570000171661377,7.650000095367432,13643800
2025-03-24,7.510000228881836,7.699999809265137,7.409999847412109,7.559999942779541,8382000
2025-03-25,7.599999904632568,8.039999961853027,7.550000190734863,7.559999942779541,12850900
2025-03-26,8.0,8.09000015258789,7.559999942779541,7.559999942779541,20053700
2025-03-27,8.029999732971191,8.3100004196167,7.909999847412109,8.09000015258789,14472100
2025-03-28,7.880000114440918,8.050000190734863,7.579999923706055,7.989999771118164,12889700
2025-03-31,7.539999961853027,7.800000190734863,7.46999979019165,7.739999771118164,15240500
2025-04-01,7.960000038146973,8.039999961853027,7.489999771118164,7.550000190734863,15816300
2025-04-02,8.069999694824219,8.180000305175781,7.849999904632568,7.960000038146973,15040400
2025-04-03,8.4399995803833,8.579999923706055,7.949999809265137,8.0,17671400
2025-04-04,7.980000019073486,8.279999732971191,7.880000114440918,8.279999732971191,13492000
2025-04-07,8.010000228881836,8.210000038146973,7.639999866485596,7.769999980926514,17470600
2025-04-08,7.670000076293945,8.210000038146973,7.579999923706055,8.130000114440918,19370700
2025-04-09,8.199999809265137,8.390000343322754,7.489999771118164,7.579999923706055,22700800
2025-04-10,8.220000267028809,8.329999923706055,8.020000457763672,8.15999984741211,12172800
2025-04-11,8.300000190734863,8.470000267028809,8.15999984741211,8.300000190734863,11854100
1 Price Close High Low Open Volume
2 Ticker ASAI3.SA ASAI3.SA ASAI3.SA ASAI3.SA ASAI3.SA
3 Date
4 2024-04-11 13.948981285095215 14.047351533107781 13.830936424597839 13.948981285095215 5563300
5 2024-04-12 13.752238273620605 14.037514512568334 13.712889988616972 13.81126117019461 8459200
6 2024-04-15 13.506311416625977 13.752238435324662 13.37843019246333 13.693216476193768 16579900
7 2024-04-16 12.78820514678955 13.299733802966959 12.739019554751394 13.280059190896841 17806100
8 2024-04-17 12.63081169128418 12.916086992305646 12.502929530393576 12.896412380720731 11080000
9 2024-04-18 12.965272903442383 13.073480455421377 12.630812003332771 12.630812003332771 15954900
10 2024-04-19 13.16201400756836 13.407941023543543 12.965272582415635 12.994783561654264 12837800
11 2024-04-22 13.339081764221191 13.388266416924775 13.024294545722976 13.211199603290215 6410200
12 2024-04-23 13.476800918579102 13.801424519809016 13.35875605796251 13.703054271697102 22098300
13 2024-04-24 13.545660972595215 13.653868525748328 13.132503495992932 13.506311748026285 14207600
14 2024-04-25 13.093154907226562 13.427614865105104 12.817715970427114 13.427614865105104 20119900
15 2024-04-26 13.102991104125977 13.299733467313294 12.965272575659393 13.230873264942886 14489900
16 2024-04-29 13.368593215942383 13.417778808521396 13.093155210891917 13.181688151769562 6604200
17 2024-04-30 12.90625 13.309570165916071 12.866901714011533 13.25054820600194 13748300
18 2024-05-02 12.90625 13.211199920013472 12.90625 13.18168800191927 12325100
19 2024-05-03 13.3095703125 13.40794149762314 13.142339860672951 13.171851779092183 12649900
20 2024-05-06 13.122666358947754 13.407941673788482 13.004621498131298 13.309570487372854 7469100
21 2024-05-07 13.329244613647461 13.565334326667598 13.093154900627322 13.093154900627322 6966200
22 2024-05-08 13.299734115600586 13.398104363852127 13.171851948550138 13.201362929211884 4964400
23 2024-05-09 13.230873107910156 13.270221392453186 12.916086831565924 13.083317275408074 8332000
24 2024-05-10 13.19152545928955 13.329244930897731 13.014457701241483 13.181688153145291 9643100
25 2024-05-13 13.122666358947754 13.348918774311672 12.984946885593308 13.181688320287401 6951300
26 2024-05-14 12.945598602294922 13.162014649587864 12.857064722123392 13.03413248246645 10701800
27 2024-05-15 13.201362609863281 13.27022187578733 12.935760975921141 12.965272894006137 7993700
28 2024-05-16 13.250548362731934 13.417778814695238 13.142339871380885 13.39810420239972 4347100
29 2024-05-17 13.407940864562988 13.457126454802244 13.171851157179079 13.19152483039252 6205200
30 2024-05-20 13.221035957336426 13.496474890505914 13.162013998898047 13.348918118135735 6307000
31 2024-05-21 13.240711212158203 13.466963627392152 13.112829045146212 13.162014638325772 6983400
32 2024-05-22 13.05380630493164 13.319406991233652 12.99478340901058 13.112828262715597 10979000
33 2024-05-23 12.965272903442383 13.152177027431033 12.847228045427897 13.004621189447212 4819800
34 2024-05-24 12.78820514678955 13.063643148811234 12.78820514678955 12.994783882840098 4805400
35 2024-05-27 12.748856544494629 12.965272581211076 12.729181932912626 12.768530217939515 3827400
36 2024-05-28 12.49309253692627 12.945598295183622 12.355374004937383 12.916087315205594 7568500
37 2024-05-29 12.257002830505371 12.443906954696633 12.148795278409077 12.335699402600339 9200100
38 2024-05-31 11.98156452178955 12.32586178136664 11.95205260440574 12.22749153783195 22513100
39 2024-06-03 12.08977222442627 12.178306101426148 11.873356184886248 11.922541776345861 7880700
40 2024-06-04 11.942216873168945 12.168469289679505 11.863520298892475 12.04058712194595 3975700
41 2024-06-05 11.883193969726562 12.257003166493044 11.81433470179019 11.853682988916283 8966900
42 2024-06-06 12.079935073852539 12.138957971990523 11.84384535757488 11.84384535757488 10237500
43 2024-06-07 11.804496765136719 12.011075496052095 11.676614604271283 11.91270431442111 7620600
44 2024-06-10 11.735637664794922 11.92254178673984 11.696289379220353 11.755311338513643 12105900
45 2024-06-11 11.804496765136719 11.873356029396138 11.647103625036834 11.735637500877298 6029300
46 2024-06-12 11.607755661010742 12.020913134266882 11.519221782721978 11.952052929966097 19599700
47 2024-06-13 11.381502151489258 11.656941088527427 11.351991171855571 11.558569905565633 6392900
48 2024-06-14 11.470036506652832 11.578245000048872 11.224109477134077 11.26345776433159 4784200
49 2024-06-17 11.076553344726562 11.381502327990352 11.047041426498085 11.381502327990352 6046900
50 2024-06-18 10.988018989562988 11.09622653729436 10.830625851722049 11.037204579672558 13371800
51 2024-06-19 10.869974136352539 10.928996093975265 10.59453614512658 10.879811442002028 8916100
52 2024-06-20 10.683069229125977 11.145412281530152 10.565024374112868 10.938833550722935 15058900
53 2024-06-21 10.61421012878418 10.751929597494396 10.49616527194848 10.65355841439608 14565700
54 2024-06-24 10.8896484375 10.968345010959986 10.545351163146849 10.692907003850035 12559000
55 2024-06-25 10.712581634521484 11.017530622663807 10.68306971582088 10.850300169242344 9834800
56 2024-06-26 10.506002426147461 10.742092136409015 10.407631244469922 10.732254830613838 18723900
57 2024-06-27 10.653558731079102 10.653558731079102 10.279749537585797 10.496165583952902 16356000
58 2024-06-28 10.171542167663574 10.67323353681615 10.092845592675387 10.62404794291424 18442100
59 2024-07-01 9.837080955505371 10.240401124579147 9.73870977069546 10.132193571797961 19240000
60 2024-07-02 9.738709449768066 9.876428916336135 9.620664594768485 9.817406019767787 21630700
61 2024-07-03 10.328934669494629 10.466654136150584 9.837080637613932 9.837080637613932 29182300
62 2024-07-04 10.850299835205078 10.948671018237658 10.56502453017515 10.66339571320773 16102500
63 2024-07-05 11.263457298278809 11.351991175344205 10.820788851088958 10.899485422227727 25549700
64 2024-07-08 11.44052505493164 11.509384320158961 11.125738770307176 11.125738770307176 12616400
65 2024-07-09 11.29296875 11.538895779623385 11.263457769123601 11.430688224318477 14484000
66 2024-07-10 11.115901947021484 11.411014570739026 11.076553659734957 11.361828977096573 14212100
67 2024-07-11 11.066716194152832 11.391339794130342 10.889648434842497 11.263457627754784 13851900
68 2024-07-12 11.056879043579102 11.174923905401915 10.948671488109147 11.066716349931962 11713600
69 2024-07-15 10.948671340942383 11.076553507399126 10.928996728501119 11.037205220653755 5840400
70 2024-07-16 10.928996086120605 11.066715550703156 10.86013682289788 10.928996086120605 9437300
71 2024-07-17 10.574861526489258 10.98801898211004 10.574861526489258 10.91915971888561 8121300
72 2024-07-18 10.240401268005371 10.574862175278929 10.201052981157726 10.574862175278929 10952400
73 2024-07-19 10.36828327178955 10.496165436568186 10.250238413102458 10.269912087148402 9806100
74 2024-07-22 10.525676727294922 10.604373302075143 10.3781208841163 10.3781208841163 6418700
75 2024-07-23 10.309260368347168 10.535513717656555 10.260075714187737 10.52567641156981 16508700
76 2024-07-24 9.837080955505371 10.417468881982131 9.837080955505371 10.250238430687569 20101500
77 2024-07-25 9.738709449768066 9.9649627921201 9.728873082120938 9.82724332555203 20234100
78 2024-07-26 9.6796875 9.79773235510523 9.453434157445473 9.7682213758632 12849500
79 2024-07-29 9.39441204071045 9.797732190060245 9.246855270711702 9.719035621315754 14084800
80 2024-07-30 9.28620433807373 9.581316964817292 9.276367969754116 9.345227238677314 13878900
81 2024-07-31 9.660013198852539 9.699361485152131 9.355064214564994 9.394412500864584 17487100
82 2024-08-01 9.748546600341797 9.91577704346294 9.660012725967416 9.709198315968417 16979700
83 2024-08-02 10.033822059631348 10.102682262006558 9.728873085316541 9.748546758754378 10117700
84 2024-08-05 10.043659210205078 10.122355779014478 9.650176366158073 9.738709302465825 10460200
85 2024-08-06 9.787895202636719 10.161704385394117 9.787895202636719 10.053496834386895 9331400
86 2024-08-07 10.132193565368652 10.260075730285534 9.866591929432714 9.964963114180204 11423100
87 2024-08-08 10.279748916625977 10.348609117936979 10.112518473371843 10.13219308464273 7383500
88 2024-08-09 10.102682113647461 10.289586230179202 9.80756951131678 10.27974892453619 24889300
89 2024-08-12 10.0830078125 10.309260220425886 10.03382222090916 10.161704383790493 13098600
90 2024-08-13 10.309260368347168 10.506002737533466 10.102682569348412 10.161704529594587 16430900
91 2024-08-14 10.49616527557373 10.594536458706022 10.220727276195298 10.27974923556497 11245500
92 2024-08-15 10.23056411743164 10.45681747385123 10.083008274041992 10.45681747385123 11390800
93 2024-08-16 10.0830078125 10.397794097661972 9.994473935263914 10.348609444208263 14064000
94 2024-08-19 10.535513877868652 10.594536777149523 9.846918389656661 10.171541990358559 15557600
95 2024-08-20 10.053497314453125 10.545351377651496 10.053497314453125 10.535514071234607 10092800
96 2024-08-21 9.709198951721191 10.102682759357192 9.669850664771307 10.073170840541907 15713400
97 2024-08-22 9.591154098510742 9.837081126677685 9.482946543846666 9.689525285032385 16152200
98 2024-08-23 9.571478843688965 9.778057571012896 9.52229419186568 9.660012717990234 14322600
99 2024-08-26 9.502619743347168 9.6206645983912 9.355063909076407 9.6206645983912 15789500
100 2024-08-27 9.55180549621582 9.60099108785298 9.374737741576897 9.541968190260963 13138100
101 2024-08-28 9.463272094726562 9.502620382387367 9.266530656422542 9.463272094726562 15921500
102 2024-08-29 9.207507133483887 9.433760475842861 8.97141742347748 9.433760475842861 21733300
103 2024-08-30 9.41408634185791 9.591154102414063 9.118974658447208 9.118974658447208 46062400
104 2024-09-02 9.640339851379395 9.679688139012079 9.35506453150814 9.63050254493693 14187600
105 2024-09-03 9.837080955505371 9.964963120503398 9.640339524022693 9.699361484398922 16401400
106 2024-09-04 9.81740665435791 10.201053161508021 9.797732979654846 9.876429554741456 19605600
107 2024-09-05 9.433760643005371 9.856755417864985 9.394412357307067 9.768221540509519 22096900
108 2024-09-06 9.296041488647461 9.492782923798332 9.227182220878946 9.443598268613487 16796100
109 2024-09-09 9.099299430847168 9.266529873816408 8.794349523627641 8.922231682259243 20755700
110 2024-09-10 8.75500202178955 9.030440974908146 8.656631771221923 9.030440974908146 19808800
111 2024-09-11 9.01076602935791 9.099299908297342 8.735328024541905 8.804187291211619 18079800
112 2024-09-12 8.922231674194336 9.050113832710343 8.853372411199985 8.951743591023714 11088400
113 2024-09-13 8.656631469726562 9.06978894687772 8.656631469726562 8.794350003352182 24431400
114 2024-09-16 8.60744571685791 8.833698125395209 8.60744571685791 8.695979594333247 13539000
115 2024-09-17 8.676304817199707 8.735327713771898 8.5287489829749 8.607445552979746 13563600
116 2024-09-18 8.59760856628418 8.892721183823639 8.59760856628418 8.676305139209749 22128100
117 2024-09-19 8.105754852294922 8.69598011182998 8.105754852294922 8.666469130294384 19129200
118 2024-09-20 7.574552059173584 8.194288264670123 7.574552059173584 8.125428998993996 27842200
119 2024-09-23 7.731945514678955 7.790967942233016 7.545040926223482 7.554877762948213 19916000
120 2024-09-24 8.017220497131348 8.145102660432983 7.8696646600109945 7.977872211356778 22551600
121 2024-09-25 7.653249263763428 7.968036026247581 7.584389527544482 7.918850433367108 30722700
122 2024-09-26 7.918850421905518 7.987709688956221 7.663086089806973 7.672923395996261 14720200
123 2024-09-27 7.9877095222473145 8.086080705812806 7.869664664851006 7.869664664851006 13583900
124 2024-09-30 7.348299026489258 7.781130630631159 7.161394907241866 7.68275991811449 49266200
125 2024-10-01 7.004001617431641 7.4663446909392315 7.004001617431641 7.397484954504239 31533300
126 2024-10-02 7.033513069152832 7.308951076837358 7.033513069152832 7.151557929589058 28582100
127 2024-10-03 6.630192279815674 6.984327322399486 6.610518136842605 6.984327322399486 39638900
128 2024-10-04 6.8564453125 6.91546821181312 6.561333161277295 6.610518285280123 23862600
129 2024-10-07 6.659703731536865 6.974490488303451 6.640029588555739 6.925304896316352 23062500
130 2024-10-08 6.708889484405518 6.748237771311356 6.610518298072342 6.64986705404676 17971800
131 2024-10-09 6.394102573394775 6.669541044485028 6.394102573394775 6.669541044485028 21063300
132 2024-10-10 6.541658878326416 6.600681307311987 6.364591122301135 6.403939877360085 18728700
133 2024-10-11 6.610517978668213 6.6400294269559605 6.3252426778504045 6.531821408658963 16985100
134 2024-10-14 7.023675441741943 7.102372011767514 6.748237446652448 6.915467892491063 42118900
135 2024-10-15 6.895793914794922 7.190906059444024 6.817096873819926 7.102372181515009 30694500
136 2024-10-16 7.004001617431641 7.043349904232042 6.767911896629229 6.925305043830837 22035800
137 2024-10-17 6.944979190826416 6.954816497065899 6.787586043543327 6.866282617184872 17844000
138 2024-10-18 6.974490642547607 7.112209646461211 6.856445312981654 6.984327479721432 25498900
139 2024-10-21 7.112209320068359 7.220417338426037 6.935142037448253 7.004001301710682 20497200
140 2024-10-22 7.171231746673584 7.279439765017155 7.013838606587339 7.063023728330012 18598400
141 2024-10-23 7.151557922363281 7.3482993562248735 7.0335130620463255 7.112209635590963 16495300
142 2024-10-24 7.348299026489258 7.367973168992592 7.0335127464359175 7.112209316449253 17525100
143 2024-10-25 7.151557922363281 7.4073222554519305 7.131883778977122 7.387648112065771 15271300
144 2024-10-28 7.299114227294922 7.486018823869721 7.190906204210863 7.190906204210863 17455800
145 2024-10-29 7.426996231079102 7.535203782724525 7.299114067423345 7.299114067423345 22537400
146 2024-10-30 7.554877758026123 7.7122713671363 7.358136332974098 7.426996066276585 17976200
147 2024-10-31 7.367973327636719 7.623737654755626 7.358136490707528 7.495855491196172 15084800
148 2024-11-01 7.210580348968506 7.42699639517819 7.210580348968506 7.42699639517819 17152100
149 2024-11-04 7.594226360321045 7.6630860965004715 7.279440067086127 7.299114210413309 18988900
150 2024-11-05 7.554877758026123 7.6827599188442175 7.299113905458491 7.584389206318205 13215900
151 2024-11-06 7.436832904815674 7.790967939064579 7.230254173926191 7.338462192265577 21286800
152 2024-11-07 7.102372169494629 7.643411804038488 6.885956597118225 7.397484782712837 35385500
153 2024-11-08 6.895793914794922 7.240091651419825 6.7875858938893 7.043349752585189 34800800
154 2024-11-11 6.964653015136719 6.984327157645693 6.728563305029026 6.935142035907536 23554000
155 2024-11-12 7.092535495758057 7.161395232178401 6.885956755565602 6.964653329149665 26167100
156 2024-11-13 6.964653015136719 7.141720766786046 6.78758573255595 7.06302372768159 22902600
157 2024-11-14 6.944979190826416 7.05318721411783 6.826934330364099 6.895794066834741 20675000
158 2024-11-18 7.072861194610596 7.072861194610596 6.8072600301540005 6.8662824590256255 22024600
159 2024-11-19 6.8564453125 7.230254506450672 6.8564453125 7.072861359131896 23825500
160 2024-11-21 6.826934337615967 6.944979198203677 6.610518290803254 6.79742288793475 32015400
161 2024-11-22 7.082697868347168 7.151557601644935 6.826934015797069 6.876119137522425 20807700
162 2024-11-25 7.39748477935791 7.486018657096934 6.974490471734312 7.033512900537472 194876000
163 2024-11-26 7.761456489562988 7.840153059590874 7.348299027848024 7.348299027848024 34068500
164 2024-11-27 7.289276599884033 7.918850098205975 7.2400914781538726 7.790967937384154 36141700
165 2024-11-28 6.659703731536865 7.3187882250074425 6.600681302593487 7.230254347058091 34604800
166 2024-11-29 6.492473125457764 6.718725998831482 6.266220252084046 6.699051856323704 32199800
167 2024-12-02 6.394102573394775 6.521984737439127 6.256383572383933 6.462962308434481 19165600
168 2024-12-03 6.32524299621582 6.541659043702579 6.226872278753012 6.403940039254648 16180200
169 2024-12-04 6.453125 6.453125 6.187523835043562 6.295731856046132 25045700
170 2024-12-05 6.482636451721191 6.787585902792897 6.4727991456857 6.571169860697771 17997900
171 2024-12-06 6.0596418380737305 6.561333201858078 6.0596418380737305 6.413776890799824 18084600
172 2024-12-09 5.961270809173584 6.098989806739446 5.862900096626539 6.079315664230037 18041800
173 2024-12-10 6.2367095947265625 6.295732025295979 6.000619403380315 6.049804996722453 21640400
174 2024-12-11 6.364591121673584 6.738400307613909 6.07931581373717 6.325242835687083 30797400
175 2024-12-12 5.961270809173584 6.177686845845639 5.823551811607722 6.138338091758264 28228300
176 2024-12-13 5.6563215255737305 6.010456569818416 5.6563215255737305 5.931759997557057 29194600
177 2024-12-16 5.312023639678955 5.715343795837155 5.312023639678955 5.675995510800675 32238500
178 2024-12-17 5.420231819152832 5.479254248461698 5.223489919054704 5.321860634569482 32812100
179 2024-12-18 5.056259632110596 5.420231994921092 4.967726219810604 5.312023969811562 36135800
180 2024-12-19 5.351372241973877 5.4300688167123985 5.026748636643185 5.075933761320468 27181700
181 2024-12-20 5.675995826721191 5.744855563901978 5.243164198160357 5.302186629000209 45865200
182 2024-12-23 5.695669651031494 5.803877669372636 5.557950653459122 5.5972989384798 24589900
183 2024-12-26 5.813714504241943 5.833388646746016 5.587461630910827 5.685832812499749 25976300
184 2024-12-27 5.6366472244262695 5.862900097866605 5.5186023693448485 5.853062792075542 30175900
185 2024-12-30 5.538276672363281 5.725181266193161 5.410394507784642 5.6661588369419205 17975800
186 2025-01-02 5.361208915710449 5.518602529453969 5.272675506365076 5.508765223377499 15340600
187 2025-01-03 5.331697940826416 5.420231819326844 5.243164062325988 5.380883064051098 13594200
188 2025-01-06 5.597299098968506 5.705507120412245 5.498928383596275 5.498928383596275 13729000
189 2025-01-07 5.800000190734863 5.880000114440918 5.650000095367432 5.789999961853027 22063000
190 2025-01-08 5.639999866485596 5.730000019073486 5.440000057220459 5.71999979019165 27185400
191 2025-01-09 5.659999847412109 5.800000190734863 5.53000020980835 5.590000152587891 12611100
192 2025-01-10 5.619999885559082 5.690000057220459 5.480000019073486 5.619999885559082 14811000
193 2025-01-13 5.519999980926514 5.650000095367432 5.489999771118164 5.619999885559082 17516600
194 2025-01-14 5.400000095367432 5.559999942779541 5.289999961853027 5.53000020980835 30338700
195 2025-01-15 5.739999771118164 5.800000190734863 5.489999771118164 5.5 28010800
196 2025-01-16 5.650000095367432 5.71999979019165 5.480000019073486 5.699999809265137 13042600
197 2025-01-17 5.820000171661377 5.849999904632568 5.610000133514404 5.670000076293945 10647800
198 2025-01-20 6.099999904632568 6.210000038146973 5.670000076293945 5.760000228881836 11097900
199 2025-01-21 6.119999885559082 6.289999961853027 6.0 6.059999942779541 19059500
200 2025-01-22 6.329999923706055 6.420000076293945 6.019999980926514 6.159999847412109 18324700
201 2025-01-23 6.199999809265137 6.409999847412109 6.119999885559082 6.349999904632568 32962200
202 2025-01-24 6.150000095367432 6.460000038146973 6.130000114440918 6.199999809265137 10904000
203 2025-01-27 6.619999885559082 6.820000171661377 6.119999885559082 6.210000038146973 27192000
204 2025-01-28 6.519999980926514 6.739999771118164 6.519999980926514 6.53000020980835 12714900
205 2025-01-29 6.5 6.590000152587891 6.329999923706055 6.590000152587891 16579000
206 2025-01-30 6.840000152587891 6.920000076293945 6.5 6.5 22177900
207 2025-01-31 6.739999771118164 7.010000228881836 6.730000019073486 6.809999942779541 14117500
208 2025-02-03 6.860000133514404 6.960000038146973 6.639999866485596 6.71999979019165 11494200
209 2025-02-04 6.760000228881836 6.900000095367432 6.579999923706055 6.840000152587891 14743200
210 2025-02-05 6.840000152587891 6.929999828338623 6.630000114440918 6.75 12476200
211 2025-02-06 6.980000019073486 7.139999866485596 6.800000190734863 6.800000190734863 14161200
212 2025-02-07 7.059999942779541 7.110000133514404 6.929999828338623 6.980000019073486 23962500
213 2025-02-10 7.0 7.289999961853027 6.980000019073486 7.130000114440918 17122200
214 2025-02-11 7.130000114440918 7.539999961853027 6.96999979019165 7.0 37544600
215 2025-02-12 7.130000114440918 7.21999979019165 7.0 7.070000171661377 32300000
216 2025-02-13 7.300000190734863 7.329999923706055 7.070000171661377 7.159999847412109 14036300
217 2025-02-14 7.480000019073486 7.53000020980835 7.349999904632568 7.400000095367432 14556600
218 2025-02-17 7.78000020980835 7.989999771118164 7.460000038146973 7.519999980926514 15107600
219 2025-02-18 7.329999923706055 7.739999771118164 7.269999980926514 7.730000019073486 23830300
220 2025-02-19 7.099999904632568 7.28000020980835 7.099999904632568 7.260000228881836 13992300
221 2025-02-20 6.980000019073486 7.590000152587891 6.78000020980835 7.420000076293945 54915100
222 2025-02-21 6.940000057220459 7.079999923706055 6.849999904632568 6.980000019073486 24962500
223 2025-02-24 6.800000190734863 7.170000076293945 6.739999771118164 6.940000057220459 16300400
224 2025-02-25 7.119999885559082 7.179999828338623 6.769999980926514 6.820000171661377 14319100
225 2025-02-26 7.039999961853027 7.260000228881836 6.96999979019165 7.170000076293945 15734000
226 2025-02-27 6.869999885559082 7.139999866485596 6.829999923706055 7.079999923706055 16453600
227 2025-02-28 6.670000076293945 7.0 6.639999866485596 6.849999904632568 23847100
228 2025-03-05 6.570000171661377 6.690000057220459 6.460000038146973 6.590000152587891 18210200
229 2025-03-06 6.440000057220459 6.590000152587891 6.329999923706055 6.570000171661377 15459800
230 2025-03-07 6.800000190734863 6.829999923706055 6.28000020980835 6.380000114440918 22826700
231 2025-03-10 7.070000171661377 7.340000152587891 6.71999979019165 6.75 20858400
232 2025-03-11 7.099999904632568 7.210000038146973 6.909999847412109 7.130000114440918 13071700
233 2025-03-12 7.139999866485596 7.260000228881836 7.039999961853027 7.130000114440918 9883900
234 2025-03-13 7.159999847412109 7.46999979019165 7.070000171661377 7.150000095367432 18942000
235 2025-03-14 7.550000190734863 7.590000152587891 7.210000038146973 7.210000038146973 17931200
236 2025-03-17 7.730000019073486 7.949999809265137 7.510000228881836 7.559999942779541 18201800
237 2025-03-18 7.550000190734863 7.829999923706055 7.550000190734863 7.710000038146973 14480800
238 2025-03-19 7.739999771118164 7.909999847412109 7.590000152587891 7.590000152587891 13628400
239 2025-03-20 7.650000095367432 7.760000228881836 7.590000152587891 7.739999771118164 8505700
240 2025-03-21 7.579999923706055 7.829999923706055 7.570000171661377 7.650000095367432 13643800
241 2025-03-24 7.510000228881836 7.699999809265137 7.409999847412109 7.559999942779541 8382000
242 2025-03-25 7.599999904632568 8.039999961853027 7.550000190734863 7.559999942779541 12850900
243 2025-03-26 8.0 8.09000015258789 7.559999942779541 7.559999942779541 20053700
244 2025-03-27 8.029999732971191 8.3100004196167 7.909999847412109 8.09000015258789 14472100
245 2025-03-28 7.880000114440918 8.050000190734863 7.579999923706055 7.989999771118164 12889700
246 2025-03-31 7.539999961853027 7.800000190734863 7.46999979019165 7.739999771118164 15240500
247 2025-04-01 7.960000038146973 8.039999961853027 7.489999771118164 7.550000190734863 15816300
248 2025-04-02 8.069999694824219 8.180000305175781 7.849999904632568 7.960000038146973 15040400
249 2025-04-03 8.4399995803833 8.579999923706055 7.949999809265137 8.0 17671400
250 2025-04-04 7.980000019073486 8.279999732971191 7.880000114440918 8.279999732971191 13492000
251 2025-04-07 8.010000228881836 8.210000038146973 7.639999866485596 7.769999980926514 17470600
252 2025-04-08 7.670000076293945 8.210000038146973 7.579999923706055 8.130000114440918 19370700
253 2025-04-09 8.199999809265137 8.390000343322754 7.489999771118164 7.579999923706055 22700800
254 2025-04-10 8.220000267028809 8.329999923706055 8.020000457763672 8.15999984741211 12172800
255 2025-04-11 8.300000190734863 8.470000267028809 8.15999984741211 8.300000190734863 11854100