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/B3SA3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,B3SA3.SA,B3SA3.SA,B3SA3.SA,B3SA3.SA,B3SA3.SA
Date,,,,,
2024-04-11,11.64927864074707,11.727071007000719,11.50341992463407,11.610382921293796,37532200
2024-04-12,11.386733055114746,11.659003098194173,11.386733055114746,11.581211657314336,38489000
2024-04-15,11.163080215454102,11.445075303579012,11.026945678949087,11.396455428821373,51176300
2024-04-16,11.01722240447998,11.143633718076439,10.84219121221611,11.026946565682875,49107500
2024-04-17,10.929707527160645,11.17280600913849,10.832468690777775,11.05611884907078,48295800
2024-04-18,10.83246898651123,11.065843313017925,10.744953382234435,10.890812104464334,39453700
2024-04-19,10.871363639831543,11.017222347735485,10.813019600261736,10.832467922567355,39339300
2024-04-22,10.958880424499512,11.026947705260056,10.861640657115462,10.890812216391817,31325900
2024-04-23,10.783848762512207,10.929707480132471,10.735228880856416,10.842191878621469,44050500
2024-04-24,10.637988090515137,10.793571882262471,10.589369140900304,10.774123560538921,45024900
2024-04-25,10.531024932861328,10.637987918570921,10.453233501918533,10.608816363804124,32548600
2024-04-26,10.910260200500488,10.958880082675988,10.569921952619113,10.667161716970112,60635700
2024-04-29,10.83246898651123,10.997776032956924,10.783849103318884,10.890812104464334,43235700
2024-04-30,10.492130279541016,10.774124477092556,10.278203359118335,10.774124477092556,84850200
2024-05-02,10.754676818847656,10.81301993286502,10.501854185180209,10.676884454579376,45228600
2024-05-03,11.075567245483398,11.289493243338727,10.939431760836909,11.026947363299143,90899800
2024-05-06,11.192254066467285,11.260321343050123,11.026947028468598,11.046394424343513,42966900
2024-05-07,11.260320663452148,11.44507601352224,11.260320663452148,11.406179369425768,34889000
2024-05-08,11.3478364944458,11.386732212005759,11.153357906646008,11.201977785432721,31077900
2024-05-09,10.900535583496094,11.192253937022661,10.774124266056345,11.143634056877053,68966400
2024-05-10,10.637988090515137,11.124185005439626,10.618540696138608,10.842190831877303,118753800
2024-05-13,10.91998291015625,10.978326951431791,10.618541324382662,10.647712881346894,77187400
2024-05-14,11.153358459472656,11.279769779644981,10.97832725810373,10.988051419812471,67138300
2024-05-15,11.192254066467285,11.396456823562891,11.153358347370364,11.182529904856281,41176000
2024-05-16,11.260320663452148,11.347836257975136,11.133909352179728,11.279768985500384,32593500
2024-05-17,11.104737281799316,11.289491695959827,10.99777429753239,11.201977032839793,40678300
2024-05-20,11.114461898803711,11.182529170919125,10.861639277593556,10.958879032627317,44273000
2024-05-21,11.095014572143555,11.182530174055177,10.968603250198669,10.968603250198669,33561200
2024-05-22,10.754676818847656,11.065842566532467,10.744952657395737,10.978326968159346,57305300
2024-05-23,10.803295135498047,10.949154766649865,10.628264876401698,10.744952024914937,54028500
2024-05-24,10.83246898651123,10.910260428680129,10.706057661149986,10.774124941210987,26333100
2024-05-27,10.793572425842285,10.92970697537498,10.71578098972444,10.842191377905637,14463100
2024-05-28,10.764399528503418,10.949154877700172,10.725503811937843,10.900535000156445,39515600
2024-05-29,10.579645156860352,10.832467779409896,10.550473601134492,10.686608146086527,61738900
2024-05-31,10.404614448547363,10.579645645683756,10.404614448547363,10.579645645683756,74029300
2024-06-03,10.394889831542969,10.55047362626117,10.365718275747636,10.443509709433217,38467100
2024-06-04,10.414338111877441,10.521301100929445,10.346270839512261,10.404613950868978,23975600
2024-06-05,10.443509101867676,10.511577297892877,10.355993512225977,10.414337547769438,33540500
2024-06-06,10.774124145507812,10.84219142054183,10.424062681600917,10.44351007703332,37945300
2024-06-07,10.453234672546387,10.686608991509697,10.433786348959224,10.599093390061679,29214600
2024-06-10,10.200411796569824,10.472682756476818,10.200411796569824,10.453234433334709,31506500
2024-06-11,10.258756637573242,10.355995478815219,10.210136753278674,10.28792819721112,46968400
2024-06-12,10.112895965576172,10.433785871297056,9.986485577435154,10.404614314598904,53011400
2024-06-13,9.801730155944824,10.10317266430899,9.772558599440893,10.025381228733798,80030000
2024-06-14,10.083724021911621,10.132343899440784,9.772558289480237,9.821178167009398,33385900
2024-06-17,10.268478393554688,10.2782016262573,10.00593163629833,10.015655796347886,36269600
2024-06-18,10.317098617553711,10.414338375404869,10.171239908124033,10.210135625795084,39203100
2024-06-19,10.254441261291504,10.332869035245592,10.087782007905863,10.234833850336575,31571600
2024-06-20,10.117192268371582,10.440707072190477,10.097585792196435,10.401493184907363,35005600
2024-06-21,10.18581771850586,10.234834378557307,10.077978822553803,10.126996417538114,52259900
2024-06-24,10.303459167480469,10.460314720164806,10.176013797191233,10.264245279309383,25130500
2024-06-25,10.117192268371582,10.274047817504037,10.077978381088469,10.264245046882875,33772800
2024-06-26,10.019159317016602,10.077979688103285,9.872106519434007,9.940731532279061,47855200
2024-06-27,10.1956205368042,10.225031654890797,9.989747384862342,10.02896127404494,24010200
2024-06-28,10.038765907287598,10.225032599308799,9.940731642742763,10.185818706504275,25537700
2024-07-01,10.264245986938477,10.313263584264872,9.98974781588382,10.028961706758356,48451600
2024-07-02,10.244638442993164,10.342673636391964,10.205424552620222,10.283852333366106,44061200
2024-07-03,10.225031852722168,10.421101302428662,10.215228146503621,10.381887412487362,53846200
2024-07-04,10.37208366394043,10.440707737324427,10.254441994596627,10.283852178199359,42220000
2024-07-05,10.313262939453125,10.430904604721473,10.19562033925193,10.430904604721473,24797300
2024-07-08,10.479921340942383,10.548546347385395,10.225031531790572,10.225031531790572,45874000
2024-07-09,10.411296844482422,10.528938505812228,10.352476481283928,10.470118142613734,23203400
2024-07-10,10.519136428833008,10.519136428833008,10.421102163347296,10.489726242680591,44543000
2024-07-11,10.832846641540527,10.891667003704244,10.519134615247104,10.626973504101919,60570000
2024-07-12,11.283807754516602,11.293611460681667,10.813240142855093,10.832847555185225,69549900
2024-07-15,11.234789848327637,11.33282503740488,11.205379665577604,11.274003736971963,25362600
2024-07-16,11.254395484924316,11.460268618669653,11.224985304370064,11.224985304370064,27642600
2024-07-17,11.264200210571289,11.332825217992033,11.175968725982381,11.283807622672322,32806900
2024-07-18,10.950488090515137,11.28380658615138,10.911274204848095,11.195575109667342,46897800
2024-07-19,10.950488090515137,11.136753813700388,10.930880680215225,10.999505681332133,25877800
2024-07-22,11.068131446838379,11.215183306933886,10.911275880087725,10.960293478430536,17799800
2024-07-23,10.96029281616211,11.09754096130934,10.950489110099346,11.068130778053915,20302200
2024-07-24,10.813240051269531,10.940685425537323,10.813240051269531,10.891667830060038,18716400
2024-07-25,10.685794830322266,10.842651325086738,10.60736705040647,10.754419838948248,16615700
2024-07-26,10.734811782836914,10.82304326368499,10.5975636436802,10.666187713258557,19124000
2024-07-29,10.636777877807617,10.764222315481307,10.607366759944895,10.734812132551445,16649600
2024-07-30,10.54854679107666,10.626974571796472,10.470119010356846,10.568153268790166,21917500
2024-07-31,10.636777877807617,10.646580648828998,10.460314910362724,10.568152871060793,32559100
2024-08-01,10.656383514404297,11.038719602072328,10.558349267391602,10.656383514404297,46829600
2024-08-02,10.646581649780273,10.862258526386393,10.548547385819635,10.685795542351118,51921800
2024-08-05,10.646581649780273,10.656385356656221,10.22503253837693,10.264246430947775,39632900
2024-08-06,10.67599105834961,10.852453079153552,10.401492919440727,10.764221601285183,31887700
2024-08-07,10.921079635620117,10.95048982078426,10.705402762906246,10.764223133234529,26401800
2024-08-08,11.126952171325684,11.13675494253648,10.872061421187462,10.930881788183743,25036600
2024-08-09,11.783785820007324,11.891623785497732,11.38184227241675,11.479877466450139,57161200
2024-08-12,11.960247993469238,12.048479482094654,11.80339242921646,11.852410026778681,43079700
2024-08-13,12.3916015625,12.3916015625,11.999461722238864,12.048479319138117,42332500
2024-08-14,12.450421333312988,12.548456522406598,12.273959301850484,12.401403738766183,44443400
2024-08-15,12.460225105285645,12.57786677186212,12.362189915672152,12.450421399337724,25924400
2024-08-16,12.244548797607422,12.666098822923361,12.166121016376488,12.548457151076962,32001400
2024-08-19,12.538653373718262,12.656295044898783,12.30337003135722,12.362190399481033,31024400
2024-08-20,12.646491050720215,12.764133654155964,12.509242904933295,12.519046611041752,47554300
2024-08-21,12.70531177520752,12.70531177520752,12.577866406386311,12.70531177520752,55896700
2024-08-22,12.29356575012207,12.705312047465194,12.254351861562384,12.636687976218957,43486300
2024-08-23,12.489635467529297,12.597474364639117,12.293566020419902,12.401403982596852,58243700
2024-08-26,12.548456192016602,12.597473785272816,12.450421005504174,12.548456192016602,29501300
2024-08-27,12.401403427124023,12.577866389084939,12.371993245108147,12.548456207069064,39600600
2024-08-28,12.450421333312988,12.509242633755724,12.313173190501358,12.322975961464437,30210200
2024-08-29,12.29356575012207,12.421011121674262,12.185727790316148,12.352387050428025,39235500
2024-08-30,12.430814743041992,12.450421219722124,12.126906407570777,12.185727707476861,118454800
2024-09-02,12.185728073120117,12.391601226569543,12.12690677144905,12.342583630999133,15680500
2024-09-03,11.911230087280273,12.273959738882429,11.88181990347814,12.205334730100269,38221000
2024-09-04,12.303369522094727,12.51904637779814,11.881819516613703,11.881819516613703,44741500
2024-09-05,12.342583656311035,12.352387362431797,12.185728098110344,12.283762354519338,18944700
2024-09-06,11.989657402038574,12.303369445172963,11.979854631106912,12.26415555664777,27784200
2024-09-09,12.058282852172852,12.087693035916487,11.970051366009056,11.989657843527185,13782900
2024-09-10,12.195530891418457,12.215138303695545,11.93083737020791,11.979854965967752,70072700
2024-09-11,11.891623497009277,12.00926516603564,11.607322563129014,11.95044386405602,62897400
2024-09-12,11.81319522857666,12.038674851142153,11.705356335234173,11.911229481240111,47159100
2024-09-13,11.891623497009277,12.136710541214086,11.852409607333822,11.911229974380566,64866300
2024-09-16,11.92103385925293,11.999461639779629,11.86221349132435,11.96024774951628,24753700
2024-09-17,12.01906967163086,12.01906967163086,11.793589089799598,11.89162428797544,18077800
2024-09-18,11.891623497009277,12.136710541214086,11.852409607333822,11.940641092836815,42205300
2024-09-19,11.764178276062012,12.019069029760583,11.764178276062012,11.979855139571026,51993800
2024-09-20,11.372038841247559,11.822999024760927,11.342627723783993,11.764177724766641,55541400
2024-09-23,10.979899406433105,11.32302164270062,10.970095700269376,11.32302164270062,58376700
2024-09-24,11.028916358947754,11.19557561427759,10.950488584078752,11.136754315659427,84784300
2024-09-25,10.668675422668457,11.123503144517898,10.6093496576659,11.054290537807454,117931300
2024-09-26,10.727999687194824,10.846650257653778,10.639011523612881,10.737886527519885,167073900
2024-09-27,10.609349250793457,10.826875790192544,10.559912215296809,10.718112991968505,64574600
2024-09-30,10.589573860168457,10.678562026355317,10.47092328623629,10.559911452423151,60955500
2024-10-01,10.589573860168457,10.807100383852898,10.589573860168457,10.73788684184593,38491000
2024-10-02,10.816987991333008,10.856538185447624,10.658787214874545,10.777437797218393,61962200
2024-10-03,10.599461555480957,10.718112128425219,10.550023581016449,10.66867415396071,41875600
2024-10-04,10.629124641418457,10.639012425532666,10.530248686178354,10.579686663798405,42988300
2024-10-07,10.431373596191406,10.688450323540051,10.342385425728338,10.678562539499492,50239800
2024-10-08,10.579686164855957,10.658786548137236,10.510473565222576,10.540135973215317,46497200
2024-10-09,10.559911727905273,10.619236544943526,10.461035775573567,10.490698184092693,45895200
2024-10-10,10.629124641418457,10.708225028430144,10.579686663798405,10.589574447912614,37701700
2024-10-11,10.569798469543457,10.629124228975696,10.421485485389296,10.599461820735055,25480900
2024-10-14,10.757662773132324,10.856537783280658,10.540136242084433,10.569798650833837,35854800
2024-10-15,10.718111991882324,10.876312753792615,10.668674018047628,10.777436806123223,30199500
2024-10-16,10.856537818908691,10.886201170706414,10.629124446165344,10.728000399589133,41240600
2024-10-17,10.599461555480957,10.75766231940664,10.510473390035028,10.718112128425219,23156000
2024-10-18,10.530247688293457,10.69833623050235,10.470922875132025,10.65878604074443,30999400
2024-10-21,10.727999687194824,10.727999687194824,10.550023360030938,10.550023360030938,26633900
2024-10-22,10.49069881439209,10.68845073093678,10.431373993789501,10.61923718296573,29304400
2024-10-23,10.50058650970459,10.50058650970459,10.3423857321721,10.401711495222292,39674300
2024-10-24,10.65878677368164,10.65878677368164,10.391823210196002,10.500586003771488,34038300
2024-10-25,10.589573860168457,10.678562026355317,10.510473477547013,10.62912405147918,26411000
2024-10-28,10.767550468444824,10.826875285455548,10.648899891472412,10.658786732340221,29203800
2024-10-29,10.708224296569824,10.797212461613768,10.648899481841148,10.757662270811007,26229700
2024-10-30,10.65878677368164,10.747774942493843,10.599461956440818,10.728000317730558,26539600
2024-10-31,10.50058650970459,10.629124877187492,10.451148530987934,10.619237092853957,28075100
2024-11-01,10.302835464477539,10.530248844824541,10.21384729201097,10.530248844824541,33123200
2024-11-04,10.737887382507324,10.757662950633872,10.391823426851639,10.411598052027198,39785000
2024-11-05,10.846650123596191,10.856536963799057,10.50058525682153,10.599461202457405,28896400
2024-11-06,10.530247688293457,10.63901141734092,10.411597119019692,10.589573444405792,37995800
2024-11-07,10.589573860168457,10.886200766474342,10.372047336484014,10.480811069801707,55293600
2024-11-08,10.194072723388672,10.431373889324624,10.095196766106518,10.362160342046712,58652500
2024-11-11,10.045759201049805,10.154522947128184,9.956771024422421,10.134747377677186,66155900
2024-11-12,10.194072723388672,10.233622917711331,9.956770614501707,10.035871003147024,55851700
2024-11-13,10.114971160888672,10.243509525240803,9.96665817130213,10.213847115913692,73712300
2024-11-14,10.154521942138672,10.203958974971295,9.966657822751255,10.075420615114368,86415300
2024-11-18,9.887557983398438,10.065534328843933,9.828232220599602,10.016096350336738,88368100
2024-11-19,9.907332420349121,9.976545016583005,9.857894447488817,9.89744463718688,53425300
2024-11-21,9.70958137512207,9.808457329459962,9.689806750025083,9.778794920338989,67659300
2024-11-22,9.907332420349121,9.907332420349121,9.719468312070147,9.848006664326576,59138800
2024-11-25,10.025983810424805,10.075420844382377,9.857895254706317,9.927107856607702,85622700
2024-11-26,10.065533638000488,10.134746237389578,9.917219712658367,10.07542047866254,52418300
2024-11-27,9.650256156921387,10.075420479870855,9.650256156921387,10.016095664087649,57603000
2024-11-28,9.047115325927734,9.709581797110532,9.047115325927734,9.660144760743986,65340600
2024-11-29,9.155878067016602,9.234978448087729,8.88891357368836,9.096552309737795,81908200
2024-12-02,9.264640808105469,9.314078781761072,9.03722744942098,9.09655226344697,78340300
2024-12-03,9.353630065917969,9.383292476399715,9.205317070558213,9.29430430200345,39449100
2024-12-04,9.46239185333252,9.53160539431505,9.294303307012113,9.304191090431178,35039100
2024-12-05,9.670031547546387,9.739245095379879,9.561268748023785,9.600818942663915,54294600
2024-12-06,9.818345069885254,10.08530863669053,9.689806706997166,9.778794876915917,128262700
2024-12-09,9.887557983398438,9.996320781753456,9.788682026384048,9.808457594967331,61349800
2024-12-10,10.045759201049805,10.045759201049805,9.857896006020592,9.986434378598917,73907300
2024-12-11,10.273172378540039,10.500585743920492,9.927107495712193,10.0358702865962,90179100
2024-12-12,10.164408683776855,10.233622226379048,9.986433292823524,10.144634059426908,97737700
2024-12-13,10.105084419250488,10.35227336629609,10.055646441251168,10.13474682886968,149204900
2024-12-16,10.006208419799805,10.381935730831641,9.986433794456548,10.174296978496967,89670800
2024-12-17,10.006208419799805,10.174296978496967,9.887557838887277,10.006208419799805,67956300
2024-12-18,9.749131202697754,9.946883103958312,9.679918603027128,9.897445128643172,83174900
2024-12-19,9.867782592773438,9.996320962029834,9.689807187069295,9.759019792456959,58258000
2024-12-20,10.154521942138672,10.243509167007968,9.82823167914742,9.867781871184093,63902800
2024-12-23,10.144634246826172,10.243509256304305,10.025983669681832,10.045758294397073,37011700
2024-12-26,10.213846206665039,10.283058803250572,10.045757663856538,10.075420070543066,30737700
2024-12-27,10.243509292602539,10.381935437903604,10.223734667817228,10.283059485124133,44639700
2024-12-30,10.203959465026855,10.283059852899079,10.105084451662078,10.233622817692192,38408700
2025-01-02,10.148277282714844,10.277618187891404,10.098530634748721,10.2676686685305,29510200
2025-01-03,10.048784255981445,10.227870848173394,9.989088092691912,10.108479470432652,42817300
2025-01-06,10.327364921569824,10.3870601405539,10.108480238005281,10.198024015319794,39587600
2025-01-07,10.257719993591309,10.506452282051601,10.227871435812439,10.36716185893202,60452900
2025-01-08,10.247770309448242,10.307465526368741,10.158226535229128,10.178124624589838,38515300
2025-01-09,10.148277282714844,10.247770578647087,9.889595472361723,10.158226802075745,54212100
2025-01-10,9.750306129455566,10.138327901431465,9.750306129455566,10.108480291780642,36793100
2025-01-13,9.7403564453125,9.839849740917987,9.68066027818153,9.760255483968953,30436900
2025-01-14,9.7901029586792,9.879646733726862,9.660762055703508,9.740356311559568,39132200
2025-01-15,10.446756362915039,10.45670588241046,9.879647035413655,9.919444164556937,53092400
2025-01-16,10.21792221069336,10.426856408728018,10.128378440770895,10.406958320322092,26640800
2025-01-17,10.297516822814941,10.367161557933487,10.1283787956656,10.237820657828793,30748300
2025-01-20,10.267668724060059,10.40695914935083,10.148277337598708,10.148277337598708,11418100
2025-01-21,10.317415237426758,10.42685710304278,10.148277204941206,10.277618109126532,25403800
2025-01-22,10.377111434936523,10.44675617245796,10.277618139472999,10.4268571338299,47319900
2025-01-23,10.297516822814941,10.446755812022783,10.237820657828793,10.377111076904237,36718200
2025-01-24,10.317415237426758,10.34726284644233,10.207973371810734,10.297517147695837,45091300
2025-01-27,10.506451606750488,10.506451606750488,10.237820297037201,10.287566941299476,52771300
2025-01-28,10.496502876281738,10.556198094808149,10.377111490390527,10.506452395648937,45701800
2025-01-29,10.496502876281738,10.566147614175348,10.446756228284135,10.556198094808149,43636900
2025-01-30,11.033763885498047,11.113358137696906,10.506451727471024,10.506451727471024,98412200
2025-01-31,11.133256912231445,11.252649246723655,10.984017917373768,11.033764565272456,60632400
2025-02-03,11.103408813476562,11.322293485277102,11.013865040974599,11.143205940273175,42468600
2025-02-04,11.01386547088623,11.192953022880603,10.954170252780363,11.123308285477629,40751400
2025-02-05,10.934270858764648,11.033764150824885,10.834778515542768,11.02381463185119,36082500
2025-02-06,11.163105010986328,11.202902137900216,10.864626084713,10.88452417375077,26547400
2025-02-07,10.904423713684082,11.20290265369986,10.85467706554172,11.153156005557499,34977500
2025-02-10,11.043713569641113,11.123307823032105,10.92432124071628,11.023814531874192,25229800
2025-02-11,11.123308181762695,11.27254717447423,11.053662496170721,11.143206271332991,29425200
2025-02-12,10.984017372131348,11.053662106429341,10.854676473550544,10.954169764409114,43189900
2025-02-13,11.113358497619629,11.183003233339598,10.924321430896343,10.934270949953014,21988200
2025-02-14,11.531229019165039,11.590924236913136,11.212851994272846,11.242699603146894,46583100
2025-02-17,11.521279335021973,11.650620236742746,11.451634599033234,11.59092407101071,36112100
2025-02-18,11.461584091186523,11.670518298661614,11.342191760003097,11.531228827011553,58285600
2025-02-19,11.312344551086426,11.381989289370742,11.192953164525429,11.342192160517076,38104400
2025-02-20,11.232749938964844,11.372040359976998,11.103409037061779,11.312344194160827,44076800
2025-02-21,11.163105010986328,11.242699264814101,10.88452417375077,10.984017465454661,94029400
2025-02-24,10.785032272338867,11.192953077112836,10.745235143796002,11.17305403842221,58518400
2025-02-25,10.745234489440918,10.884523956439411,10.675588807103342,10.82482874167958,76158600
2025-02-26,10.58604621887207,10.81487946190492,10.556197661994293,10.794981372824754,40355500
2025-02-27,10.64574146270752,10.814879490102513,10.576096727487824,10.586046246473025,32846300
2025-02-28,10.347262382507324,10.615893698118143,10.287567167152703,10.566147052763732,57805500
2025-03-05,10.476603507995605,10.52635015442838,10.118429361588687,10.178124578237325,46942500
2025-03-06,10.58604621887207,10.635791915991662,10.387059635040293,10.446755799957497,39802700
2025-03-07,10.64574146270752,10.785031881985265,10.466654865165681,10.546249119370577,41638200
2025-03-10,10.416908264160156,10.5362996459842,10.317414971554275,10.49650251870952,33483600
2025-03-11,10.347262382507324,10.456705192054699,10.287567167152703,10.436806154377598,26354600
2025-03-12,10.446756362915039,10.466655401905882,10.29751736583733,10.34726306563763,39894000
2025-03-13,11.541178703308105,11.57102631260863,10.874576086286574,10.924321785507985,111595000
2025-03-14,12.80473804473877,12.834585653559595,11.640670863504484,11.670518472325307,126026800
2025-03-17,12.357020378112793,12.804738315236625,12.347070858682878,12.804738315236625,89758000
2025-03-18,11.978946685791016,12.347070349985685,11.849605785046128,12.317222741764052,112067000
2025-03-19,12.287375450134277,12.376918277106302,11.939149866168995,12.118237417789812,41690500
2025-03-20,12.33712100982666,12.426664784628105,12.177932498552257,12.237628664699345,42754900
2025-03-21,12.496310234069824,12.506258804207915,12.267476041803368,12.456513107002399,46789800
2025-03-24,12.33712100982666,12.496310469939434,12.25752675418946,12.496310469939434,40560200
2025-03-25,12.32717227935791,12.53610743490087,12.247578024754722,12.406766533961099,25375500
2025-03-26,12.380000114440918,12.609999656677246,12.319999694824219,12.399999618530273,22029800
2025-03-27,12.390000343322754,12.479999542236328,12.3100004196167,12.40999984741211,27455400
2025-03-28,12.239999771118164,12.449999809265137,12.069999694824219,12.300000190734863,20197500
2025-03-31,12.140000343322754,12.289999961853027,12.0,12.140000343322754,29378400
2025-04-01,12.260000228881836,12.34000015258789,11.989999771118164,12.010000228881836,22267700
2025-04-02,12.420000076293945,12.4399995803833,12.1899995803833,12.270000457763672,20422100
2025-04-03,12.729999542236328,12.869999885559082,12.359999656677246,12.359999656677246,57239000
2025-04-04,12.050000190734863,12.5,12.039999961853027,12.420000076293945,38448800
2025-04-07,11.949999809265137,12.25,11.619999885559082,11.859999656677246,50560500
2025-04-08,11.739999771118164,12.170000076293945,11.649999618530273,12.020000457763672,35507800
2025-04-09,12.170000076293945,12.25,11.600000381469727,11.619999885559082,71372100
2025-04-10,11.859999656677246,12.170000076293945,11.75,12.15999984741211,37053200
2025-04-11,11.9399995803833,12.0,11.710000038146973,11.949999809265137,46094000
1 Price Close High Low Open Volume
2 Ticker B3SA3.SA B3SA3.SA B3SA3.SA B3SA3.SA B3SA3.SA
3 Date
4 2024-04-11 11.64927864074707 11.727071007000719 11.50341992463407 11.610382921293796 37532200
5 2024-04-12 11.386733055114746 11.659003098194173 11.386733055114746 11.581211657314336 38489000
6 2024-04-15 11.163080215454102 11.445075303579012 11.026945678949087 11.396455428821373 51176300
7 2024-04-16 11.01722240447998 11.143633718076439 10.84219121221611 11.026946565682875 49107500
8 2024-04-17 10.929707527160645 11.17280600913849 10.832468690777775 11.05611884907078 48295800
9 2024-04-18 10.83246898651123 11.065843313017925 10.744953382234435 10.890812104464334 39453700
10 2024-04-19 10.871363639831543 11.017222347735485 10.813019600261736 10.832467922567355 39339300
11 2024-04-22 10.958880424499512 11.026947705260056 10.861640657115462 10.890812216391817 31325900
12 2024-04-23 10.783848762512207 10.929707480132471 10.735228880856416 10.842191878621469 44050500
13 2024-04-24 10.637988090515137 10.793571882262471 10.589369140900304 10.774123560538921 45024900
14 2024-04-25 10.531024932861328 10.637987918570921 10.453233501918533 10.608816363804124 32548600
15 2024-04-26 10.910260200500488 10.958880082675988 10.569921952619113 10.667161716970112 60635700
16 2024-04-29 10.83246898651123 10.997776032956924 10.783849103318884 10.890812104464334 43235700
17 2024-04-30 10.492130279541016 10.774124477092556 10.278203359118335 10.774124477092556 84850200
18 2024-05-02 10.754676818847656 10.81301993286502 10.501854185180209 10.676884454579376 45228600
19 2024-05-03 11.075567245483398 11.289493243338727 10.939431760836909 11.026947363299143 90899800
20 2024-05-06 11.192254066467285 11.260321343050123 11.026947028468598 11.046394424343513 42966900
21 2024-05-07 11.260320663452148 11.44507601352224 11.260320663452148 11.406179369425768 34889000
22 2024-05-08 11.3478364944458 11.386732212005759 11.153357906646008 11.201977785432721 31077900
23 2024-05-09 10.900535583496094 11.192253937022661 10.774124266056345 11.143634056877053 68966400
24 2024-05-10 10.637988090515137 11.124185005439626 10.618540696138608 10.842190831877303 118753800
25 2024-05-13 10.91998291015625 10.978326951431791 10.618541324382662 10.647712881346894 77187400
26 2024-05-14 11.153358459472656 11.279769779644981 10.97832725810373 10.988051419812471 67138300
27 2024-05-15 11.192254066467285 11.396456823562891 11.153358347370364 11.182529904856281 41176000
28 2024-05-16 11.260320663452148 11.347836257975136 11.133909352179728 11.279768985500384 32593500
29 2024-05-17 11.104737281799316 11.289491695959827 10.99777429753239 11.201977032839793 40678300
30 2024-05-20 11.114461898803711 11.182529170919125 10.861639277593556 10.958879032627317 44273000
31 2024-05-21 11.095014572143555 11.182530174055177 10.968603250198669 10.968603250198669 33561200
32 2024-05-22 10.754676818847656 11.065842566532467 10.744952657395737 10.978326968159346 57305300
33 2024-05-23 10.803295135498047 10.949154766649865 10.628264876401698 10.744952024914937 54028500
34 2024-05-24 10.83246898651123 10.910260428680129 10.706057661149986 10.774124941210987 26333100
35 2024-05-27 10.793572425842285 10.92970697537498 10.71578098972444 10.842191377905637 14463100
36 2024-05-28 10.764399528503418 10.949154877700172 10.725503811937843 10.900535000156445 39515600
37 2024-05-29 10.579645156860352 10.832467779409896 10.550473601134492 10.686608146086527 61738900
38 2024-05-31 10.404614448547363 10.579645645683756 10.404614448547363 10.579645645683756 74029300
39 2024-06-03 10.394889831542969 10.55047362626117 10.365718275747636 10.443509709433217 38467100
40 2024-06-04 10.414338111877441 10.521301100929445 10.346270839512261 10.404613950868978 23975600
41 2024-06-05 10.443509101867676 10.511577297892877 10.355993512225977 10.414337547769438 33540500
42 2024-06-06 10.774124145507812 10.84219142054183 10.424062681600917 10.44351007703332 37945300
43 2024-06-07 10.453234672546387 10.686608991509697 10.433786348959224 10.599093390061679 29214600
44 2024-06-10 10.200411796569824 10.472682756476818 10.200411796569824 10.453234433334709 31506500
45 2024-06-11 10.258756637573242 10.355995478815219 10.210136753278674 10.28792819721112 46968400
46 2024-06-12 10.112895965576172 10.433785871297056 9.986485577435154 10.404614314598904 53011400
47 2024-06-13 9.801730155944824 10.10317266430899 9.772558599440893 10.025381228733798 80030000
48 2024-06-14 10.083724021911621 10.132343899440784 9.772558289480237 9.821178167009398 33385900
49 2024-06-17 10.268478393554688 10.2782016262573 10.00593163629833 10.015655796347886 36269600
50 2024-06-18 10.317098617553711 10.414338375404869 10.171239908124033 10.210135625795084 39203100
51 2024-06-19 10.254441261291504 10.332869035245592 10.087782007905863 10.234833850336575 31571600
52 2024-06-20 10.117192268371582 10.440707072190477 10.097585792196435 10.401493184907363 35005600
53 2024-06-21 10.18581771850586 10.234834378557307 10.077978822553803 10.126996417538114 52259900
54 2024-06-24 10.303459167480469 10.460314720164806 10.176013797191233 10.264245279309383 25130500
55 2024-06-25 10.117192268371582 10.274047817504037 10.077978381088469 10.264245046882875 33772800
56 2024-06-26 10.019159317016602 10.077979688103285 9.872106519434007 9.940731532279061 47855200
57 2024-06-27 10.1956205368042 10.225031654890797 9.989747384862342 10.02896127404494 24010200
58 2024-06-28 10.038765907287598 10.225032599308799 9.940731642742763 10.185818706504275 25537700
59 2024-07-01 10.264245986938477 10.313263584264872 9.98974781588382 10.028961706758356 48451600
60 2024-07-02 10.244638442993164 10.342673636391964 10.205424552620222 10.283852333366106 44061200
61 2024-07-03 10.225031852722168 10.421101302428662 10.215228146503621 10.381887412487362 53846200
62 2024-07-04 10.37208366394043 10.440707737324427 10.254441994596627 10.283852178199359 42220000
63 2024-07-05 10.313262939453125 10.430904604721473 10.19562033925193 10.430904604721473 24797300
64 2024-07-08 10.479921340942383 10.548546347385395 10.225031531790572 10.225031531790572 45874000
65 2024-07-09 10.411296844482422 10.528938505812228 10.352476481283928 10.470118142613734 23203400
66 2024-07-10 10.519136428833008 10.519136428833008 10.421102163347296 10.489726242680591 44543000
67 2024-07-11 10.832846641540527 10.891667003704244 10.519134615247104 10.626973504101919 60570000
68 2024-07-12 11.283807754516602 11.293611460681667 10.813240142855093 10.832847555185225 69549900
69 2024-07-15 11.234789848327637 11.33282503740488 11.205379665577604 11.274003736971963 25362600
70 2024-07-16 11.254395484924316 11.460268618669653 11.224985304370064 11.224985304370064 27642600
71 2024-07-17 11.264200210571289 11.332825217992033 11.175968725982381 11.283807622672322 32806900
72 2024-07-18 10.950488090515137 11.28380658615138 10.911274204848095 11.195575109667342 46897800
73 2024-07-19 10.950488090515137 11.136753813700388 10.930880680215225 10.999505681332133 25877800
74 2024-07-22 11.068131446838379 11.215183306933886 10.911275880087725 10.960293478430536 17799800
75 2024-07-23 10.96029281616211 11.09754096130934 10.950489110099346 11.068130778053915 20302200
76 2024-07-24 10.813240051269531 10.940685425537323 10.813240051269531 10.891667830060038 18716400
77 2024-07-25 10.685794830322266 10.842651325086738 10.60736705040647 10.754419838948248 16615700
78 2024-07-26 10.734811782836914 10.82304326368499 10.5975636436802 10.666187713258557 19124000
79 2024-07-29 10.636777877807617 10.764222315481307 10.607366759944895 10.734812132551445 16649600
80 2024-07-30 10.54854679107666 10.626974571796472 10.470119010356846 10.568153268790166 21917500
81 2024-07-31 10.636777877807617 10.646580648828998 10.460314910362724 10.568152871060793 32559100
82 2024-08-01 10.656383514404297 11.038719602072328 10.558349267391602 10.656383514404297 46829600
83 2024-08-02 10.646581649780273 10.862258526386393 10.548547385819635 10.685795542351118 51921800
84 2024-08-05 10.646581649780273 10.656385356656221 10.22503253837693 10.264246430947775 39632900
85 2024-08-06 10.67599105834961 10.852453079153552 10.401492919440727 10.764221601285183 31887700
86 2024-08-07 10.921079635620117 10.95048982078426 10.705402762906246 10.764223133234529 26401800
87 2024-08-08 11.126952171325684 11.13675494253648 10.872061421187462 10.930881788183743 25036600
88 2024-08-09 11.783785820007324 11.891623785497732 11.38184227241675 11.479877466450139 57161200
89 2024-08-12 11.960247993469238 12.048479482094654 11.80339242921646 11.852410026778681 43079700
90 2024-08-13 12.3916015625 12.3916015625 11.999461722238864 12.048479319138117 42332500
91 2024-08-14 12.450421333312988 12.548456522406598 12.273959301850484 12.401403738766183 44443400
92 2024-08-15 12.460225105285645 12.57786677186212 12.362189915672152 12.450421399337724 25924400
93 2024-08-16 12.244548797607422 12.666098822923361 12.166121016376488 12.548457151076962 32001400
94 2024-08-19 12.538653373718262 12.656295044898783 12.30337003135722 12.362190399481033 31024400
95 2024-08-20 12.646491050720215 12.764133654155964 12.509242904933295 12.519046611041752 47554300
96 2024-08-21 12.70531177520752 12.70531177520752 12.577866406386311 12.70531177520752 55896700
97 2024-08-22 12.29356575012207 12.705312047465194 12.254351861562384 12.636687976218957 43486300
98 2024-08-23 12.489635467529297 12.597474364639117 12.293566020419902 12.401403982596852 58243700
99 2024-08-26 12.548456192016602 12.597473785272816 12.450421005504174 12.548456192016602 29501300
100 2024-08-27 12.401403427124023 12.577866389084939 12.371993245108147 12.548456207069064 39600600
101 2024-08-28 12.450421333312988 12.509242633755724 12.313173190501358 12.322975961464437 30210200
102 2024-08-29 12.29356575012207 12.421011121674262 12.185727790316148 12.352387050428025 39235500
103 2024-08-30 12.430814743041992 12.450421219722124 12.126906407570777 12.185727707476861 118454800
104 2024-09-02 12.185728073120117 12.391601226569543 12.12690677144905 12.342583630999133 15680500
105 2024-09-03 11.911230087280273 12.273959738882429 11.88181990347814 12.205334730100269 38221000
106 2024-09-04 12.303369522094727 12.51904637779814 11.881819516613703 11.881819516613703 44741500
107 2024-09-05 12.342583656311035 12.352387362431797 12.185728098110344 12.283762354519338 18944700
108 2024-09-06 11.989657402038574 12.303369445172963 11.979854631106912 12.26415555664777 27784200
109 2024-09-09 12.058282852172852 12.087693035916487 11.970051366009056 11.989657843527185 13782900
110 2024-09-10 12.195530891418457 12.215138303695545 11.93083737020791 11.979854965967752 70072700
111 2024-09-11 11.891623497009277 12.00926516603564 11.607322563129014 11.95044386405602 62897400
112 2024-09-12 11.81319522857666 12.038674851142153 11.705356335234173 11.911229481240111 47159100
113 2024-09-13 11.891623497009277 12.136710541214086 11.852409607333822 11.911229974380566 64866300
114 2024-09-16 11.92103385925293 11.999461639779629 11.86221349132435 11.96024774951628 24753700
115 2024-09-17 12.01906967163086 12.01906967163086 11.793589089799598 11.89162428797544 18077800
116 2024-09-18 11.891623497009277 12.136710541214086 11.852409607333822 11.940641092836815 42205300
117 2024-09-19 11.764178276062012 12.019069029760583 11.764178276062012 11.979855139571026 51993800
118 2024-09-20 11.372038841247559 11.822999024760927 11.342627723783993 11.764177724766641 55541400
119 2024-09-23 10.979899406433105 11.32302164270062 10.970095700269376 11.32302164270062 58376700
120 2024-09-24 11.028916358947754 11.19557561427759 10.950488584078752 11.136754315659427 84784300
121 2024-09-25 10.668675422668457 11.123503144517898 10.6093496576659 11.054290537807454 117931300
122 2024-09-26 10.727999687194824 10.846650257653778 10.639011523612881 10.737886527519885 167073900
123 2024-09-27 10.609349250793457 10.826875790192544 10.559912215296809 10.718112991968505 64574600
124 2024-09-30 10.589573860168457 10.678562026355317 10.47092328623629 10.559911452423151 60955500
125 2024-10-01 10.589573860168457 10.807100383852898 10.589573860168457 10.73788684184593 38491000
126 2024-10-02 10.816987991333008 10.856538185447624 10.658787214874545 10.777437797218393 61962200
127 2024-10-03 10.599461555480957 10.718112128425219 10.550023581016449 10.66867415396071 41875600
128 2024-10-04 10.629124641418457 10.639012425532666 10.530248686178354 10.579686663798405 42988300
129 2024-10-07 10.431373596191406 10.688450323540051 10.342385425728338 10.678562539499492 50239800
130 2024-10-08 10.579686164855957 10.658786548137236 10.510473565222576 10.540135973215317 46497200
131 2024-10-09 10.559911727905273 10.619236544943526 10.461035775573567 10.490698184092693 45895200
132 2024-10-10 10.629124641418457 10.708225028430144 10.579686663798405 10.589574447912614 37701700
133 2024-10-11 10.569798469543457 10.629124228975696 10.421485485389296 10.599461820735055 25480900
134 2024-10-14 10.757662773132324 10.856537783280658 10.540136242084433 10.569798650833837 35854800
135 2024-10-15 10.718111991882324 10.876312753792615 10.668674018047628 10.777436806123223 30199500
136 2024-10-16 10.856537818908691 10.886201170706414 10.629124446165344 10.728000399589133 41240600
137 2024-10-17 10.599461555480957 10.75766231940664 10.510473390035028 10.718112128425219 23156000
138 2024-10-18 10.530247688293457 10.69833623050235 10.470922875132025 10.65878604074443 30999400
139 2024-10-21 10.727999687194824 10.727999687194824 10.550023360030938 10.550023360030938 26633900
140 2024-10-22 10.49069881439209 10.68845073093678 10.431373993789501 10.61923718296573 29304400
141 2024-10-23 10.50058650970459 10.50058650970459 10.3423857321721 10.401711495222292 39674300
142 2024-10-24 10.65878677368164 10.65878677368164 10.391823210196002 10.500586003771488 34038300
143 2024-10-25 10.589573860168457 10.678562026355317 10.510473477547013 10.62912405147918 26411000
144 2024-10-28 10.767550468444824 10.826875285455548 10.648899891472412 10.658786732340221 29203800
145 2024-10-29 10.708224296569824 10.797212461613768 10.648899481841148 10.757662270811007 26229700
146 2024-10-30 10.65878677368164 10.747774942493843 10.599461956440818 10.728000317730558 26539600
147 2024-10-31 10.50058650970459 10.629124877187492 10.451148530987934 10.619237092853957 28075100
148 2024-11-01 10.302835464477539 10.530248844824541 10.21384729201097 10.530248844824541 33123200
149 2024-11-04 10.737887382507324 10.757662950633872 10.391823426851639 10.411598052027198 39785000
150 2024-11-05 10.846650123596191 10.856536963799057 10.50058525682153 10.599461202457405 28896400
151 2024-11-06 10.530247688293457 10.63901141734092 10.411597119019692 10.589573444405792 37995800
152 2024-11-07 10.589573860168457 10.886200766474342 10.372047336484014 10.480811069801707 55293600
153 2024-11-08 10.194072723388672 10.431373889324624 10.095196766106518 10.362160342046712 58652500
154 2024-11-11 10.045759201049805 10.154522947128184 9.956771024422421 10.134747377677186 66155900
155 2024-11-12 10.194072723388672 10.233622917711331 9.956770614501707 10.035871003147024 55851700
156 2024-11-13 10.114971160888672 10.243509525240803 9.96665817130213 10.213847115913692 73712300
157 2024-11-14 10.154521942138672 10.203958974971295 9.966657822751255 10.075420615114368 86415300
158 2024-11-18 9.887557983398438 10.065534328843933 9.828232220599602 10.016096350336738 88368100
159 2024-11-19 9.907332420349121 9.976545016583005 9.857894447488817 9.89744463718688 53425300
160 2024-11-21 9.70958137512207 9.808457329459962 9.689806750025083 9.778794920338989 67659300
161 2024-11-22 9.907332420349121 9.907332420349121 9.719468312070147 9.848006664326576 59138800
162 2024-11-25 10.025983810424805 10.075420844382377 9.857895254706317 9.927107856607702 85622700
163 2024-11-26 10.065533638000488 10.134746237389578 9.917219712658367 10.07542047866254 52418300
164 2024-11-27 9.650256156921387 10.075420479870855 9.650256156921387 10.016095664087649 57603000
165 2024-11-28 9.047115325927734 9.709581797110532 9.047115325927734 9.660144760743986 65340600
166 2024-11-29 9.155878067016602 9.234978448087729 8.88891357368836 9.096552309737795 81908200
167 2024-12-02 9.264640808105469 9.314078781761072 9.03722744942098 9.09655226344697 78340300
168 2024-12-03 9.353630065917969 9.383292476399715 9.205317070558213 9.29430430200345 39449100
169 2024-12-04 9.46239185333252 9.53160539431505 9.294303307012113 9.304191090431178 35039100
170 2024-12-05 9.670031547546387 9.739245095379879 9.561268748023785 9.600818942663915 54294600
171 2024-12-06 9.818345069885254 10.08530863669053 9.689806706997166 9.778794876915917 128262700
172 2024-12-09 9.887557983398438 9.996320781753456 9.788682026384048 9.808457594967331 61349800
173 2024-12-10 10.045759201049805 10.045759201049805 9.857896006020592 9.986434378598917 73907300
174 2024-12-11 10.273172378540039 10.500585743920492 9.927107495712193 10.0358702865962 90179100
175 2024-12-12 10.164408683776855 10.233622226379048 9.986433292823524 10.144634059426908 97737700
176 2024-12-13 10.105084419250488 10.35227336629609 10.055646441251168 10.13474682886968 149204900
177 2024-12-16 10.006208419799805 10.381935730831641 9.986433794456548 10.174296978496967 89670800
178 2024-12-17 10.006208419799805 10.174296978496967 9.887557838887277 10.006208419799805 67956300
179 2024-12-18 9.749131202697754 9.946883103958312 9.679918603027128 9.897445128643172 83174900
180 2024-12-19 9.867782592773438 9.996320962029834 9.689807187069295 9.759019792456959 58258000
181 2024-12-20 10.154521942138672 10.243509167007968 9.82823167914742 9.867781871184093 63902800
182 2024-12-23 10.144634246826172 10.243509256304305 10.025983669681832 10.045758294397073 37011700
183 2024-12-26 10.213846206665039 10.283058803250572 10.045757663856538 10.075420070543066 30737700
184 2024-12-27 10.243509292602539 10.381935437903604 10.223734667817228 10.283059485124133 44639700
185 2024-12-30 10.203959465026855 10.283059852899079 10.105084451662078 10.233622817692192 38408700
186 2025-01-02 10.148277282714844 10.277618187891404 10.098530634748721 10.2676686685305 29510200
187 2025-01-03 10.048784255981445 10.227870848173394 9.989088092691912 10.108479470432652 42817300
188 2025-01-06 10.327364921569824 10.3870601405539 10.108480238005281 10.198024015319794 39587600
189 2025-01-07 10.257719993591309 10.506452282051601 10.227871435812439 10.36716185893202 60452900
190 2025-01-08 10.247770309448242 10.307465526368741 10.158226535229128 10.178124624589838 38515300
191 2025-01-09 10.148277282714844 10.247770578647087 9.889595472361723 10.158226802075745 54212100
192 2025-01-10 9.750306129455566 10.138327901431465 9.750306129455566 10.108480291780642 36793100
193 2025-01-13 9.7403564453125 9.839849740917987 9.68066027818153 9.760255483968953 30436900
194 2025-01-14 9.7901029586792 9.879646733726862 9.660762055703508 9.740356311559568 39132200
195 2025-01-15 10.446756362915039 10.45670588241046 9.879647035413655 9.919444164556937 53092400
196 2025-01-16 10.21792221069336 10.426856408728018 10.128378440770895 10.406958320322092 26640800
197 2025-01-17 10.297516822814941 10.367161557933487 10.1283787956656 10.237820657828793 30748300
198 2025-01-20 10.267668724060059 10.40695914935083 10.148277337598708 10.148277337598708 11418100
199 2025-01-21 10.317415237426758 10.42685710304278 10.148277204941206 10.277618109126532 25403800
200 2025-01-22 10.377111434936523 10.44675617245796 10.277618139472999 10.4268571338299 47319900
201 2025-01-23 10.297516822814941 10.446755812022783 10.237820657828793 10.377111076904237 36718200
202 2025-01-24 10.317415237426758 10.34726284644233 10.207973371810734 10.297517147695837 45091300
203 2025-01-27 10.506451606750488 10.506451606750488 10.237820297037201 10.287566941299476 52771300
204 2025-01-28 10.496502876281738 10.556198094808149 10.377111490390527 10.506452395648937 45701800
205 2025-01-29 10.496502876281738 10.566147614175348 10.446756228284135 10.556198094808149 43636900
206 2025-01-30 11.033763885498047 11.113358137696906 10.506451727471024 10.506451727471024 98412200
207 2025-01-31 11.133256912231445 11.252649246723655 10.984017917373768 11.033764565272456 60632400
208 2025-02-03 11.103408813476562 11.322293485277102 11.013865040974599 11.143205940273175 42468600
209 2025-02-04 11.01386547088623 11.192953022880603 10.954170252780363 11.123308285477629 40751400
210 2025-02-05 10.934270858764648 11.033764150824885 10.834778515542768 11.02381463185119 36082500
211 2025-02-06 11.163105010986328 11.202902137900216 10.864626084713 10.88452417375077 26547400
212 2025-02-07 10.904423713684082 11.20290265369986 10.85467706554172 11.153156005557499 34977500
213 2025-02-10 11.043713569641113 11.123307823032105 10.92432124071628 11.023814531874192 25229800
214 2025-02-11 11.123308181762695 11.27254717447423 11.053662496170721 11.143206271332991 29425200
215 2025-02-12 10.984017372131348 11.053662106429341 10.854676473550544 10.954169764409114 43189900
216 2025-02-13 11.113358497619629 11.183003233339598 10.924321430896343 10.934270949953014 21988200
217 2025-02-14 11.531229019165039 11.590924236913136 11.212851994272846 11.242699603146894 46583100
218 2025-02-17 11.521279335021973 11.650620236742746 11.451634599033234 11.59092407101071 36112100
219 2025-02-18 11.461584091186523 11.670518298661614 11.342191760003097 11.531228827011553 58285600
220 2025-02-19 11.312344551086426 11.381989289370742 11.192953164525429 11.342192160517076 38104400
221 2025-02-20 11.232749938964844 11.372040359976998 11.103409037061779 11.312344194160827 44076800
222 2025-02-21 11.163105010986328 11.242699264814101 10.88452417375077 10.984017465454661 94029400
223 2025-02-24 10.785032272338867 11.192953077112836 10.745235143796002 11.17305403842221 58518400
224 2025-02-25 10.745234489440918 10.884523956439411 10.675588807103342 10.82482874167958 76158600
225 2025-02-26 10.58604621887207 10.81487946190492 10.556197661994293 10.794981372824754 40355500
226 2025-02-27 10.64574146270752 10.814879490102513 10.576096727487824 10.586046246473025 32846300
227 2025-02-28 10.347262382507324 10.615893698118143 10.287567167152703 10.566147052763732 57805500
228 2025-03-05 10.476603507995605 10.52635015442838 10.118429361588687 10.178124578237325 46942500
229 2025-03-06 10.58604621887207 10.635791915991662 10.387059635040293 10.446755799957497 39802700
230 2025-03-07 10.64574146270752 10.785031881985265 10.466654865165681 10.546249119370577 41638200
231 2025-03-10 10.416908264160156 10.5362996459842 10.317414971554275 10.49650251870952 33483600
232 2025-03-11 10.347262382507324 10.456705192054699 10.287567167152703 10.436806154377598 26354600
233 2025-03-12 10.446756362915039 10.466655401905882 10.29751736583733 10.34726306563763 39894000
234 2025-03-13 11.541178703308105 11.57102631260863 10.874576086286574 10.924321785507985 111595000
235 2025-03-14 12.80473804473877 12.834585653559595 11.640670863504484 11.670518472325307 126026800
236 2025-03-17 12.357020378112793 12.804738315236625 12.347070858682878 12.804738315236625 89758000
237 2025-03-18 11.978946685791016 12.347070349985685 11.849605785046128 12.317222741764052 112067000
238 2025-03-19 12.287375450134277 12.376918277106302 11.939149866168995 12.118237417789812 41690500
239 2025-03-20 12.33712100982666 12.426664784628105 12.177932498552257 12.237628664699345 42754900
240 2025-03-21 12.496310234069824 12.506258804207915 12.267476041803368 12.456513107002399 46789800
241 2025-03-24 12.33712100982666 12.496310469939434 12.25752675418946 12.496310469939434 40560200
242 2025-03-25 12.32717227935791 12.53610743490087 12.247578024754722 12.406766533961099 25375500
243 2025-03-26 12.380000114440918 12.609999656677246 12.319999694824219 12.399999618530273 22029800
244 2025-03-27 12.390000343322754 12.479999542236328 12.3100004196167 12.40999984741211 27455400
245 2025-03-28 12.239999771118164 12.449999809265137 12.069999694824219 12.300000190734863 20197500
246 2025-03-31 12.140000343322754 12.289999961853027 12.0 12.140000343322754 29378400
247 2025-04-01 12.260000228881836 12.34000015258789 11.989999771118164 12.010000228881836 22267700
248 2025-04-02 12.420000076293945 12.4399995803833 12.1899995803833 12.270000457763672 20422100
249 2025-04-03 12.729999542236328 12.869999885559082 12.359999656677246 12.359999656677246 57239000
250 2025-04-04 12.050000190734863 12.5 12.039999961853027 12.420000076293945 38448800
251 2025-04-07 11.949999809265137 12.25 11.619999885559082 11.859999656677246 50560500
252 2025-04-08 11.739999771118164 12.170000076293945 11.649999618530273 12.020000457763672 35507800
253 2025-04-09 12.170000076293945 12.25 11.600000381469727 11.619999885559082 71372100
254 2025-04-10 11.859999656677246 12.170000076293945 11.75 12.15999984741211 37053200
255 2025-04-11 11.9399995803833 12.0 11.710000038146973 11.949999809265137 46094000