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/CSAN3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,CSAN3.SA,CSAN3.SA,CSAN3.SA,CSAN3.SA,CSAN3.SA
Date,,,,,
2024-04-11,14.499709129333496,15.05999094549173,14.499709129333496,15.021350852006766,14826100
2024-04-12,14.374128341674805,14.808829616026864,14.374128341674805,14.519028459374665,16977000
2024-04-15,13.910446166992188,14.441748128639992,13.794525889746708,14.441748128639992,17090100
2024-04-16,13.649625778198242,13.85248649376073,13.61098568576979,13.81384640133228,12623500
2024-04-17,13.910446166992188,14.055347204488392,13.697926119335044,13.813846396580525,17173200
2024-04-18,13.88146686553955,14.209908124413198,13.794526423925642,13.949086799571475,13832500
2024-04-19,13.929766654968262,14.045686932056812,13.823506631283541,13.852486470242562,8297100
2024-04-22,14.065007209777832,14.30650801342527,13.900786589597379,13.958746266571389,10874200
2024-04-23,13.929766654968262,14.267868154082553,13.862146723646392,14.007046839693961,12280500
2024-04-24,13.80418586730957,14.074666508810578,13.80418586730957,13.968406487105439,10399500
2024-04-25,13.871806144714355,13.978067090332667,13.726906027737993,13.804186212959051,8253300
2024-04-26,14.258208274841309,14.37412855497183,13.88146667347775,13.949086606574097,8763500
2024-04-29,14.180928230285645,14.374128699107144,14.074667281494442,14.277528004070142,9170400
2024-04-30,14.007046699523926,14.18092757404294,13.96840660754775,14.103647390090591,5943400
2024-05-02,13.958746910095215,14.393448192450636,13.958746910095215,14.248548072082995,25452500
2024-05-03,14.238887786865234,14.39344816058251,14.055347573389094,14.055347573389094,10660900
2024-05-06,13.746225357055664,14.248547472876911,13.717245518451348,14.23888721959132,18056100
2024-05-07,14.16160774230957,14.190587582359639,13.736566710316033,13.765546550366103,8840600
2024-05-08,14.258208274841309,14.277527860903483,13.987726699950937,14.026367714580271,6589600
2024-05-09,14.045686721801758,14.151946743895833,13.775206079310733,14.113306652111401,8260900
2024-05-10,13.794526100158691,14.132627604887857,13.794526100158691,14.016707325874211,9471000
2024-05-13,13.862146377563477,13.978066651757956,13.726905597043693,13.813846033002665,6240800
2024-05-14,13.920106887817383,14.036027168955226,13.833166446650877,13.833166446650877,4174300
2024-05-15,13.89112663269043,14.036026749469066,13.804186194122257,13.89112663269043,5694300
2024-05-16,14.016707420349121,14.06500776724348,13.813846700394805,13.98772665946101,5834900
2024-05-17,13.842825889587402,14.007046508560375,13.668945017438972,13.978066670286452,14102000
2024-05-20,13.726905822753906,13.958746374954998,13.68826573072039,13.823506513463926,7187100
2024-05-21,13.89112663269043,14.074666842026867,13.775206355017026,13.823506701027396,9805500
2024-05-22,13.591665267944336,13.987726448242979,13.591665267944336,13.891126677165433,13062200
2024-05-23,13.446764945983887,13.697926005216214,13.398464600554213,13.620645821029722,10494600
2024-05-24,13.514385223388672,13.765546289061621,13.417785451304644,13.466084876720414,8545300
2024-05-27,13.591665267944336,13.717245799472378,13.5433658430318,13.553025175262821,4163500
2024-05-28,13.408124923706055,13.736566168835049,13.340504992503899,13.717245662061593,7637300
2024-05-29,13.369484901428223,13.514385017978112,13.099004253950607,13.379145154865542,11859300
2024-05-31,13.156964302062988,13.678606026065397,13.156964302062988,13.5820062527331,28278500
2024-06-03,13.147303581237793,13.369484802387856,13.137644249124502,13.243904272390422,8644300
2024-06-04,12.896143913269043,13.214924915956368,12.867163152113832,13.14730406118004,14203100
2024-06-05,12.828522682189941,12.973423719958074,12.722262658161956,12.963763466523037,17674600
2024-06-06,13.050000190734863,13.050000190734863,12.680000305175781,12.899999618530273,11706800
2024-06-07,12.720000267028809,12.970000267028809,12.65999984741211,12.869999885559082,9771000
2024-06-10,12.739999771118164,12.869999885559082,12.600000381469727,12.720000267028809,5704400
2024-06-11,12.829999923706055,12.920000076293945,12.699999809265137,12.770000457763672,6716300
2024-06-12,12.3100004196167,12.949999809265137,12.3100004196167,12.90999984741211,12475800
2024-06-13,12.460000038146973,12.569999694824219,12.3100004196167,12.350000381469727,12434600
2024-06-14,12.670000076293945,12.789999961853027,12.350000381469727,12.460000038146973,10838900
2024-06-17,12.479999542236328,12.729999542236328,12.460000038146973,12.699999809265137,10579200
2024-06-18,12.489999771118164,12.729999542236328,12.430000305175781,12.489999771118164,5898800
2024-06-19,12.770000457763672,12.8100004196167,12.3100004196167,12.470000267028809,6298500
2024-06-20,12.680000305175781,13.0,12.609999656677246,12.880000114440918,8605700
2024-06-21,12.890000343322754,13.020000457763672,12.569999694824219,12.680000305175781,19455200
2024-06-24,13.199999809265137,13.3100004196167,12.979999542236328,13.039999961853027,10696400
2024-06-25,13.180000305175781,13.359999656677246,13.069999694824219,13.170000076293945,8457700
2024-06-26,13.390000343322754,13.479999542236328,13.109999656677246,13.130000114440918,10455200
2024-06-27,13.770000457763672,13.800000190734863,13.380000114440918,13.40999984741211,10430300
2024-06-28,13.539999961853027,13.850000381469727,13.430000305175781,13.779999732971191,10714400
2024-07-01,13.59000015258789,13.8100004196167,13.489999771118164,13.529999732971191,18338200
2024-07-02,13.470000267028809,13.779999732971191,13.470000267028809,13.640000343322754,13192900
2024-07-03,13.899999618530273,14.039999961853027,13.65999984741211,13.670000076293945,8970000
2024-07-04,14.140000343322754,14.210000038146973,13.9399995803833,14.0,9901100
2024-07-05,14.100000381469727,14.3100004196167,14.029999732971191,14.130000114440918,7999000
2024-07-08,13.970000267028809,14.239999771118164,13.819999694824219,14.140000343322754,13020000
2024-07-09,14.079999923706055,14.210000038146973,13.859999656677246,13.899999618530273,3935700
2024-07-10,14.029999732971191,14.430000305175781,13.9399995803833,14.3100004196167,11085300
2024-07-11,14.300000190734863,14.430000305175781,14.140000343322754,14.149999618530273,7856600
2024-07-12,14.279999732971191,14.350000381469727,14.100000381469727,14.3100004196167,8700900
2024-07-15,14.3100004196167,14.420000076293945,14.180000305175781,14.350000381469727,9607600
2024-07-16,14.329999923706055,14.430000305175781,14.220000267028809,14.300000190734863,5582400
2024-07-17,14.300000190734863,14.449999809265137,14.260000228881836,14.34000015258789,11602000
2024-07-18,13.880000114440918,14.329999923706055,13.8100004196167,14.279999732971191,8296800
2024-07-19,14.029999732971191,14.079999923706055,13.800000190734863,13.8100004196167,7336700
2024-07-22,14.050000190734863,14.100000381469727,13.920000076293945,13.970000267028809,4278000
2024-07-23,13.6899995803833,14.0600004196167,13.670000076293945,14.0,5348900
2024-07-24,13.569999694824219,13.720000267028809,13.510000228881836,13.6899995803833,5515700
2024-07-25,13.550000190734863,13.649999618530273,13.359999656677246,13.539999961853027,6067400
2024-07-26,13.699999809265137,13.880000114440918,13.399999618530273,13.59000015258789,9196700
2024-07-29,13.4399995803833,13.729999542236328,13.399999618530273,13.699999809265137,4689300
2024-07-30,13.380000114440918,13.430000305175781,13.270000457763672,13.359999656677246,7411100
2024-07-31,13.369999885559082,13.5600004196167,13.260000228881836,13.4399995803833,8905700
2024-08-01,13.069999694824219,13.550000190734863,13.0,13.449999809265137,13286600
2024-08-02,13.0,13.260000228881836,12.880000114440918,13.09000015258789,7505400
2024-08-05,12.800000190734863,12.850000381469727,12.5600004196167,12.670000076293945,9744100
2024-08-06,13.0,13.109999656677246,12.619999885559082,12.819999694824219,7997600
2024-08-07,13.1899995803833,13.1899995803833,12.84000015258789,13.0600004196167,9357000
2024-08-08,13.300000190734863,13.34000015258789,13.100000381469727,13.1899995803833,6242900
2024-08-09,13.609999656677246,13.609999656677246,13.350000381469727,13.380000114440918,6253600
2024-08-12,13.479999542236328,13.739999771118164,13.449999809265137,13.680000305175781,6504100
2024-08-13,13.710000038146973,13.770000457763672,13.489999771118164,13.510000228881836,6319300
2024-08-14,13.510000228881836,13.59000015258789,13.350000381469727,13.5,9297100
2024-08-15,13.6899995803833,13.829999923706055,13.239999771118164,13.5,14982100
2024-08-16,13.430000305175781,13.979999542236328,13.420000076293945,13.859999656677246,9747100
2024-08-19,13.9399995803833,13.970000267028809,13.460000038146973,13.550000190734863,14004500
2024-08-20,13.869999885559082,13.9399995803833,13.75,13.9399995803833,9380900
2024-08-21,13.930000305175781,14.15999984741211,13.869999885559082,13.899999618530273,9192000
2024-08-22,13.6899995803833,14.029999732971191,13.670000076293945,13.880000114440918,8440500
2024-08-23,13.970000267028809,14.140000343322754,13.75,13.770000457763672,9031000
2024-08-26,14.039999961853027,14.180000305175781,13.930000305175781,14.079999923706055,7724400
2024-08-27,13.960000038146973,14.149999618530273,13.930000305175781,14.149999618530273,6141200
2024-08-28,13.65999984741211,13.90999984741211,13.539999961853027,13.90999984741211,8662300
2024-08-29,13.4399995803833,13.680000305175781,13.369999885559082,13.630000114440918,9298200
2024-08-30,13.359999656677246,13.4399995803833,13.260000228881836,13.319999694824219,26688600
2024-09-02,13.109999656677246,13.390000343322754,13.09000015258789,13.34000015258789,5717900
2024-09-03,13.119999885559082,13.25,13.050000190734863,13.15999984741211,10084600
2024-09-04,13.399999618530273,13.529999732971191,13.130000114440918,13.229999542236328,7644300
2024-09-05,13.420000076293945,13.489999771118164,13.239999771118164,13.390000343322754,10878800
2024-09-06,12.890000343322754,13.430000305175781,12.890000343322754,13.380000114440918,7391300
2024-09-09,12.760000228881836,13.039999961853027,12.75,12.949999809265137,7748300
2024-09-10,12.489999771118164,12.760000228881836,12.430000305175781,12.75,11709500
2024-09-11,12.970000267028809,13.010000228881836,12.539999961853027,12.550000190734863,9105100
2024-09-12,12.84000015258789,13.020000457763672,12.75,12.970000267028809,6120300
2024-09-13,13.039999961853027,13.260000228881836,12.899999618530273,12.899999618530273,8353200
2024-09-16,13.130000114440918,13.220000267028809,13.020000457763672,13.069999694824219,4953900
2024-09-17,13.399999618530273,13.460000038146973,13.170000076293945,13.420000076293945,12135400
2024-09-18,13.100000381469727,13.4399995803833,13.100000381469727,13.319999694824219,12119200
2024-09-19,12.989999771118164,13.289999961853027,12.979999542236328,13.229999542236328,8827300
2024-09-20,12.5600004196167,12.989999771118164,12.460000038146973,12.970000267028809,14767200
2024-09-23,12.25,12.550000190734863,12.25,12.520000457763672,11509000
2024-09-24,12.720000267028809,12.779999732971191,12.380000114440918,12.40999984741211,9947600
2024-09-25,12.5,12.8100004196167,12.5,12.779999732971191,9336600
2024-09-26,12.960000038146973,13.020000457763672,12.579999923706055,12.600000381469727,12326000
2024-09-27,13.149999618530273,13.279999732971191,12.920000076293945,12.930000305175781,19988900
2024-09-30,13.079999923706055,13.420000076293945,13.069999694824219,13.25,13615900
2024-10-01,13.3100004196167,13.350000381469727,13.020000457763672,13.15999984741211,15149700
2024-10-02,13.529999732971191,13.760000228881836,13.399999618530273,13.399999618530273,10345200
2024-10-03,13.09000015258789,13.390000343322754,12.84000015258789,13.369999885559082,11232700
2024-10-04,13.25,13.25,12.979999542236328,12.979999542236328,7543900
2024-10-07,13.050000190734863,13.430000305175781,12.930000305175781,13.369999885559082,8712600
2024-10-08,12.800000190734863,12.880000114440918,12.760000228881836,12.770000457763672,8599200
2024-10-09,12.4399995803833,12.760000228881836,12.350000381469727,12.710000038146973,12893500
2024-10-10,12.479999542236328,12.5600004196167,12.25,12.260000228881836,10289800
2024-10-11,12.100000381469727,12.460000038146973,11.960000038146973,12.399999618530273,19755600
2024-10-14,12.239999771118164,12.289999961853027,12.020000457763672,12.100000381469727,8337600
2024-10-15,12.119999885559082,12.34000015258789,12.050000190734863,12.229999542236328,7926900
2024-10-16,12.0600004196167,12.180000305175781,11.970000267028809,12.130000114440918,13745000
2024-10-17,11.890000343322754,12.010000228881836,11.789999961853027,11.989999771118164,10682200
2024-10-18,11.8100004196167,12.09000015258789,11.789999961853027,12.010000228881836,11425800
2024-10-21,11.729999542236328,11.920000076293945,11.710000038146973,11.850000381469727,8948500
2024-10-22,11.6899995803833,11.729999542236328,11.489999771118164,11.710000038146973,12296700
2024-10-23,11.729999542236328,11.729999542236328,11.479999542236328,11.619999885559082,8145400
2024-10-24,11.819999694824219,11.819999694824219,11.579999923706055,11.770000457763672,9434700
2024-10-25,11.75,11.880000114440918,11.65999984741211,11.859999656677246,7380600
2024-10-28,12.069999694824219,12.329999923706055,11.8100004196167,11.869999885559082,21406900
2024-10-29,12.09000015258789,12.199999809265137,12.020000457763672,12.140000343322754,9811500
2024-10-30,12.029999732971191,12.279999732971191,12.029999732971191,12.109999656677246,6114100
2024-10-31,11.819999694824219,12.229999542236328,11.819999694824219,11.989999771118164,8205700
2024-11-01,11.5,11.9399995803833,11.479999542236328,11.90999984741211,10321300
2024-11-04,12.079999923706055,12.199999809265137,11.630000114440918,11.640000343322754,14071300
2024-11-05,12.069999694824219,12.130000114440918,11.8100004196167,12.029999732971191,8518000
2024-11-06,12.130000114440918,12.140000343322754,11.640000343322754,11.710000038146973,7381800
2024-11-07,12.050000190734863,12.270000457763672,12.0,12.0600004196167,11773000
2024-11-08,11.670000076293945,11.869999885559082,11.579999923706055,11.720000267028809,12046500
2024-11-11,11.630000114440918,11.739999771118164,11.449999809265137,11.609999656677246,7949600
2024-11-12,11.359999656677246,11.630000114440918,11.270000457763672,11.550000190734863,11950500
2024-11-13,11.430000305175781,11.460000038146973,11.229999542236328,11.350000381469727,15499900
2024-11-14,11.300000190734863,11.579999923706055,11.260000228881836,11.40999984741211,14729900
2024-11-18,11.050000190734863,11.59000015258789,11.050000190734863,11.399999618530273,16429900
2024-11-19,11.0,11.180000305175781,10.869999885559082,11.09000015258789,10663700
2024-11-21,10.489999771118164,10.9399995803833,10.489999771118164,10.920000076293945,20259800
2024-11-22,11.130000114440918,11.270000457763672,10.600000381469727,10.609999656677246,28180300
2024-11-25,11.239999771118164,11.369999885559082,11.09000015258789,11.15999984741211,14457400
2024-11-26,11.010000228881836,11.34000015258789,10.970000267028809,11.239999771118164,12525400
2024-11-27,10.75,11.130000114440918,10.75,11.020000457763672,15425300
2024-11-28,9.670000076293945,10.760000228881836,9.670000076293945,10.630000114440918,37568300
2024-11-29,10.1899995803833,10.1899995803833,9.479999542236328,9.75,26066600
2024-12-02,9.989999771118164,10.210000038146973,9.779999732971191,10.109999656677246,19262600
2024-12-03,9.9399995803833,10.130000114440918,9.8100004196167,10.0,13743300
2024-12-04,9.720000267028809,9.960000038146973,9.640000343322754,9.9399995803833,20680200
2024-12-05,9.819999694824219,10.010000228881836,9.739999771118164,9.84000015258789,17899600
2024-12-06,9.399999618530273,9.789999961853027,9.260000228881836,9.770000457763672,21836400
2024-12-09,9.359999656677246,9.680000305175781,9.350000381469727,9.479999542236328,21126200
2024-12-10,9.609999656677246,9.65999984741211,9.4399995803833,9.5,9882500
2024-12-11,9.739999771118164,10.0,9.34000015258789,9.65999984741211,21706400
2024-12-12,9.260000228881836,9.609999656677246,9.09000015258789,9.609999656677246,20330000
2024-12-13,8.90999984741211,9.300000190734863,8.90999984741211,9.279999732971191,17365200
2024-12-16,8.6899995803833,9.010000228881836,8.619999885559082,8.9399995803833,15207800
2024-12-17,8.819999694824219,8.970000267028809,8.5600004196167,8.739999771118164,23688700
2024-12-18,8.350000381469727,8.850000381469727,8.289999961853027,8.84000015258789,29283600
2024-12-19,8.289999961853027,8.460000038146973,8.199999809265137,8.390000343322754,22037400
2024-12-20,8.520000457763672,8.65999984741211,8.1899995803833,8.229999542236328,22852600
2024-12-23,8.539999961853027,8.609999656677246,8.40999984741211,8.420000076293945,16158900
2024-12-26,8.359999656677246,8.59000015258789,8.34000015258789,8.550000190734863,12265900
2024-12-27,8.15999984741211,8.470000267028809,8.140000343322754,8.430000305175781,14621200
2024-12-30,8.15999984741211,8.289999961853027,8.100000381469727,8.239999771118164,11329500
2025-01-02,8.020000457763672,8.220000267028809,7.900000095367432,8.180000305175781,16226100
2025-01-03,8.050000190734863,8.100000381469727,7.920000076293945,8.010000228881836,14614100
2025-01-06,8.289999961853027,8.460000038146973,8.140000343322754,8.15999984741211,18328600
2025-01-07,8.380000114440918,8.520000457763672,8.300000190734863,8.40999984741211,16953500
2025-01-08,8.199999809265137,8.350000381469727,8.09000015258789,8.329999923706055,12836800
2025-01-09,8.210000038146973,8.300000190734863,8.100000381469727,8.149999618530273,7970300
2025-01-10,8.109999656677246,8.25,8.050000190734863,8.239999771118164,15466800
2025-01-13,8.210000038146973,8.489999771118164,8.069999694824219,8.109999656677246,18084000
2025-01-14,8.229999542236328,8.279999732971191,8.0600004196167,8.210000038146973,15181400
2025-01-15,8.579999923706055,8.680000305175781,8.300000190734863,8.3100004196167,29289100
2025-01-16,8.630000114440918,9.319999694824219,8.630000114440918,9.300000190734863,50819600
2025-01-17,8.199999809265137,8.75,8.199999809265137,8.729999542236328,28519500
2025-01-20,7.639999866485596,8.199999809265137,7.639999866485596,8.199999809265137,36878200
2025-01-21,7.75,7.829999923706055,7.570000171661377,7.699999809265137,27015900
2025-01-22,7.730000019073486,7.909999847412109,7.659999847412109,7.840000152587891,25724300
2025-01-23,7.570000171661377,7.840000152587891,7.510000228881836,7.739999771118164,31308700
2025-01-24,7.559999942779541,7.699999809265137,7.53000020980835,7.559999942779541,12929900
2025-01-27,7.829999923706055,7.900000095367432,7.460000038146973,7.510000228881836,22196700
2025-01-28,7.619999885559082,7.860000133514404,7.619999885559082,7.829999923706055,15909900
2025-01-29,7.480000019073486,7.699999809265137,7.46999979019165,7.699999809265137,14638800
2025-01-30,8.029999732971191,8.050000190734863,7.510000228881836,7.53000020980835,32032500
2025-01-31,7.739999771118164,8.09000015258789,7.739999771118164,8.029999732971191,19332300
2025-02-03,7.800000190734863,7.840000152587891,7.599999904632568,7.679999828338623,15699200
2025-02-04,7.679999828338623,7.800000190734863,7.610000133514404,7.78000020980835,10882300
2025-02-05,7.510000228881836,7.710000038146973,7.489999771118164,7.679999828338623,23165000
2025-02-06,7.650000095367432,7.690000057220459,7.420000076293945,7.519999980926514,21757200
2025-02-07,7.179999828338623,7.650000095367432,7.170000076293945,7.650000095367432,32056900
2025-02-10,7.449999809265137,7.5,7.179999828338623,7.179999828338623,21551000
2025-02-11,7.550000190734863,7.579999923706055,7.309999942779541,7.489999771118164,11583400
2025-02-12,7.309999942779541,7.46999979019165,7.110000133514404,7.46999979019165,34063400
2025-02-13,7.21999979019165,7.320000171661377,7.179999828338623,7.25,18055700
2025-02-14,7.579999923706055,7.650000095367432,7.28000020980835,7.28000020980835,26001400
2025-02-17,7.78000020980835,8.079999923706055,7.340000152587891,7.46999979019165,34272400
2025-02-18,7.769999980926514,7.940000057220459,7.710000038146973,7.769999980926514,22277300
2025-02-19,7.409999847412109,7.75,7.409999847412109,7.679999828338623,23571200
2025-02-20,7.46999979019165,7.599999904632568,7.420000076293945,7.460000038146973,17209300
2025-02-21,7.289999961853027,7.539999961853027,7.21999979019165,7.489999771118164,19279200
2025-02-24,6.960000038146973,7.360000133514404,6.920000076293945,7.309999942779541,45299900
2025-02-25,7.119999885559082,7.239999771118164,6.980000019073486,6.980000019073486,26360700
2025-02-26,7.0,7.28000020980835,7.0,7.199999809265137,40056600
2025-02-27,7.239999771118164,7.449999809265137,6.980000019073486,6.980000019073486,36912800
2025-02-28,7.090000152587891,7.239999771118164,7.0,7.099999904632568,226148900
2025-03-05,7.110000133514404,7.119999885559082,6.909999847412109,6.96999979019165,23658500
2025-03-06,7.059999942779541,7.239999771118164,6.980000019073486,7.130000114440918,29167300
2025-03-07,7.269999980926514,7.320000171661377,6.960000038146973,7.019999980926514,16276000
2025-03-10,7.090000152587891,7.28000020980835,7.019999980926514,7.210000038146973,15996300
2025-03-11,6.980000019073486,7.119999885559082,6.849999904632568,7.090000152587891,18226200
2025-03-12,6.909999847412109,7.050000190734863,6.869999885559082,7.0,14215400
2025-03-13,7.139999866485596,7.150000095367432,6.829999923706055,6.909999847412109,21682100
2025-03-14,7.46999979019165,7.510000228881836,7.159999847412109,7.179999828338623,19310200
2025-03-17,7.800000190734863,7.949999809265137,7.5,7.550000190734863,41312900
2025-03-18,7.690000057220459,7.789999961853027,7.610000133514404,7.75,14410100
2025-03-19,7.909999847412109,8.0,7.650000095367432,7.730000019073486,42712800
2025-03-20,7.800000190734863,7.96999979019165,7.75,7.880000114440918,16707700
2025-03-21,7.760000228881836,7.829999923706055,7.710000038146973,7.730000019073486,16641800
2025-03-24,7.590000152587891,7.760000228881836,7.539999961853027,7.739999771118164,8165500
2025-03-25,7.650000095367432,7.800000190734863,7.579999923706055,7.599999904632568,15164200
2025-03-26,7.710000038146973,7.769999980926514,7.590000152587891,7.690000057220459,13433400
2025-03-27,7.760000228881836,7.880000114440918,7.619999885559082,7.769999980926514,10066200
2025-03-28,7.630000114440918,7.760000228881836,7.550000190734863,7.75,8867800
2025-03-31,7.389999866485596,7.610000133514404,7.389999866485596,7.590000152587891,15151000
2025-04-01,7.369999885559082,7.5,7.329999923706055,7.360000133514404,11010000
2025-04-02,7.489999771118164,7.539999961853027,7.300000190734863,7.380000114440918,10457900
2025-04-03,7.789999961853027,7.789999961853027,7.429999828338623,7.46999979019165,20364000
2025-04-04,7.239999771118164,7.539999961853027,7.179999828338623,7.539999961853027,27268300
2025-04-07,7.010000228881836,7.429999828338623,6.929999828338623,7.0,18643200
2025-04-08,6.590000152587891,7.110000133514404,6.570000171661377,7.079999923706055,32612300
2025-04-09,6.840000152587891,6.989999771118164,6.449999809265137,6.5,43249100
2025-04-10,6.940000057220459,6.940000057220459,6.650000095367432,6.789999961853027,22727500
2025-04-11,7.039999961853027,7.110000133514404,6.840000152587891,7.010000228881836,16628200
1 Price Close High Low Open Volume
2 Ticker CSAN3.SA CSAN3.SA CSAN3.SA CSAN3.SA CSAN3.SA
3 Date
4 2024-04-11 14.499709129333496 15.05999094549173 14.499709129333496 15.021350852006766 14826100
5 2024-04-12 14.374128341674805 14.808829616026864 14.374128341674805 14.519028459374665 16977000
6 2024-04-15 13.910446166992188 14.441748128639992 13.794525889746708 14.441748128639992 17090100
7 2024-04-16 13.649625778198242 13.85248649376073 13.61098568576979 13.81384640133228 12623500
8 2024-04-17 13.910446166992188 14.055347204488392 13.697926119335044 13.813846396580525 17173200
9 2024-04-18 13.88146686553955 14.209908124413198 13.794526423925642 13.949086799571475 13832500
10 2024-04-19 13.929766654968262 14.045686932056812 13.823506631283541 13.852486470242562 8297100
11 2024-04-22 14.065007209777832 14.30650801342527 13.900786589597379 13.958746266571389 10874200
12 2024-04-23 13.929766654968262 14.267868154082553 13.862146723646392 14.007046839693961 12280500
13 2024-04-24 13.80418586730957 14.074666508810578 13.80418586730957 13.968406487105439 10399500
14 2024-04-25 13.871806144714355 13.978067090332667 13.726906027737993 13.804186212959051 8253300
15 2024-04-26 14.258208274841309 14.37412855497183 13.88146667347775 13.949086606574097 8763500
16 2024-04-29 14.180928230285645 14.374128699107144 14.074667281494442 14.277528004070142 9170400
17 2024-04-30 14.007046699523926 14.18092757404294 13.96840660754775 14.103647390090591 5943400
18 2024-05-02 13.958746910095215 14.393448192450636 13.958746910095215 14.248548072082995 25452500
19 2024-05-03 14.238887786865234 14.39344816058251 14.055347573389094 14.055347573389094 10660900
20 2024-05-06 13.746225357055664 14.248547472876911 13.717245518451348 14.23888721959132 18056100
21 2024-05-07 14.16160774230957 14.190587582359639 13.736566710316033 13.765546550366103 8840600
22 2024-05-08 14.258208274841309 14.277527860903483 13.987726699950937 14.026367714580271 6589600
23 2024-05-09 14.045686721801758 14.151946743895833 13.775206079310733 14.113306652111401 8260900
24 2024-05-10 13.794526100158691 14.132627604887857 13.794526100158691 14.016707325874211 9471000
25 2024-05-13 13.862146377563477 13.978066651757956 13.726905597043693 13.813846033002665 6240800
26 2024-05-14 13.920106887817383 14.036027168955226 13.833166446650877 13.833166446650877 4174300
27 2024-05-15 13.89112663269043 14.036026749469066 13.804186194122257 13.89112663269043 5694300
28 2024-05-16 14.016707420349121 14.06500776724348 13.813846700394805 13.98772665946101 5834900
29 2024-05-17 13.842825889587402 14.007046508560375 13.668945017438972 13.978066670286452 14102000
30 2024-05-20 13.726905822753906 13.958746374954998 13.68826573072039 13.823506513463926 7187100
31 2024-05-21 13.89112663269043 14.074666842026867 13.775206355017026 13.823506701027396 9805500
32 2024-05-22 13.591665267944336 13.987726448242979 13.591665267944336 13.891126677165433 13062200
33 2024-05-23 13.446764945983887 13.697926005216214 13.398464600554213 13.620645821029722 10494600
34 2024-05-24 13.514385223388672 13.765546289061621 13.417785451304644 13.466084876720414 8545300
35 2024-05-27 13.591665267944336 13.717245799472378 13.5433658430318 13.553025175262821 4163500
36 2024-05-28 13.408124923706055 13.736566168835049 13.340504992503899 13.717245662061593 7637300
37 2024-05-29 13.369484901428223 13.514385017978112 13.099004253950607 13.379145154865542 11859300
38 2024-05-31 13.156964302062988 13.678606026065397 13.156964302062988 13.5820062527331 28278500
39 2024-06-03 13.147303581237793 13.369484802387856 13.137644249124502 13.243904272390422 8644300
40 2024-06-04 12.896143913269043 13.214924915956368 12.867163152113832 13.14730406118004 14203100
41 2024-06-05 12.828522682189941 12.973423719958074 12.722262658161956 12.963763466523037 17674600
42 2024-06-06 13.050000190734863 13.050000190734863 12.680000305175781 12.899999618530273 11706800
43 2024-06-07 12.720000267028809 12.970000267028809 12.65999984741211 12.869999885559082 9771000
44 2024-06-10 12.739999771118164 12.869999885559082 12.600000381469727 12.720000267028809 5704400
45 2024-06-11 12.829999923706055 12.920000076293945 12.699999809265137 12.770000457763672 6716300
46 2024-06-12 12.3100004196167 12.949999809265137 12.3100004196167 12.90999984741211 12475800
47 2024-06-13 12.460000038146973 12.569999694824219 12.3100004196167 12.350000381469727 12434600
48 2024-06-14 12.670000076293945 12.789999961853027 12.350000381469727 12.460000038146973 10838900
49 2024-06-17 12.479999542236328 12.729999542236328 12.460000038146973 12.699999809265137 10579200
50 2024-06-18 12.489999771118164 12.729999542236328 12.430000305175781 12.489999771118164 5898800
51 2024-06-19 12.770000457763672 12.8100004196167 12.3100004196167 12.470000267028809 6298500
52 2024-06-20 12.680000305175781 13.0 12.609999656677246 12.880000114440918 8605700
53 2024-06-21 12.890000343322754 13.020000457763672 12.569999694824219 12.680000305175781 19455200
54 2024-06-24 13.199999809265137 13.3100004196167 12.979999542236328 13.039999961853027 10696400
55 2024-06-25 13.180000305175781 13.359999656677246 13.069999694824219 13.170000076293945 8457700
56 2024-06-26 13.390000343322754 13.479999542236328 13.109999656677246 13.130000114440918 10455200
57 2024-06-27 13.770000457763672 13.800000190734863 13.380000114440918 13.40999984741211 10430300
58 2024-06-28 13.539999961853027 13.850000381469727 13.430000305175781 13.779999732971191 10714400
59 2024-07-01 13.59000015258789 13.8100004196167 13.489999771118164 13.529999732971191 18338200
60 2024-07-02 13.470000267028809 13.779999732971191 13.470000267028809 13.640000343322754 13192900
61 2024-07-03 13.899999618530273 14.039999961853027 13.65999984741211 13.670000076293945 8970000
62 2024-07-04 14.140000343322754 14.210000038146973 13.9399995803833 14.0 9901100
63 2024-07-05 14.100000381469727 14.3100004196167 14.029999732971191 14.130000114440918 7999000
64 2024-07-08 13.970000267028809 14.239999771118164 13.819999694824219 14.140000343322754 13020000
65 2024-07-09 14.079999923706055 14.210000038146973 13.859999656677246 13.899999618530273 3935700
66 2024-07-10 14.029999732971191 14.430000305175781 13.9399995803833 14.3100004196167 11085300
67 2024-07-11 14.300000190734863 14.430000305175781 14.140000343322754 14.149999618530273 7856600
68 2024-07-12 14.279999732971191 14.350000381469727 14.100000381469727 14.3100004196167 8700900
69 2024-07-15 14.3100004196167 14.420000076293945 14.180000305175781 14.350000381469727 9607600
70 2024-07-16 14.329999923706055 14.430000305175781 14.220000267028809 14.300000190734863 5582400
71 2024-07-17 14.300000190734863 14.449999809265137 14.260000228881836 14.34000015258789 11602000
72 2024-07-18 13.880000114440918 14.329999923706055 13.8100004196167 14.279999732971191 8296800
73 2024-07-19 14.029999732971191 14.079999923706055 13.800000190734863 13.8100004196167 7336700
74 2024-07-22 14.050000190734863 14.100000381469727 13.920000076293945 13.970000267028809 4278000
75 2024-07-23 13.6899995803833 14.0600004196167 13.670000076293945 14.0 5348900
76 2024-07-24 13.569999694824219 13.720000267028809 13.510000228881836 13.6899995803833 5515700
77 2024-07-25 13.550000190734863 13.649999618530273 13.359999656677246 13.539999961853027 6067400
78 2024-07-26 13.699999809265137 13.880000114440918 13.399999618530273 13.59000015258789 9196700
79 2024-07-29 13.4399995803833 13.729999542236328 13.399999618530273 13.699999809265137 4689300
80 2024-07-30 13.380000114440918 13.430000305175781 13.270000457763672 13.359999656677246 7411100
81 2024-07-31 13.369999885559082 13.5600004196167 13.260000228881836 13.4399995803833 8905700
82 2024-08-01 13.069999694824219 13.550000190734863 13.0 13.449999809265137 13286600
83 2024-08-02 13.0 13.260000228881836 12.880000114440918 13.09000015258789 7505400
84 2024-08-05 12.800000190734863 12.850000381469727 12.5600004196167 12.670000076293945 9744100
85 2024-08-06 13.0 13.109999656677246 12.619999885559082 12.819999694824219 7997600
86 2024-08-07 13.1899995803833 13.1899995803833 12.84000015258789 13.0600004196167 9357000
87 2024-08-08 13.300000190734863 13.34000015258789 13.100000381469727 13.1899995803833 6242900
88 2024-08-09 13.609999656677246 13.609999656677246 13.350000381469727 13.380000114440918 6253600
89 2024-08-12 13.479999542236328 13.739999771118164 13.449999809265137 13.680000305175781 6504100
90 2024-08-13 13.710000038146973 13.770000457763672 13.489999771118164 13.510000228881836 6319300
91 2024-08-14 13.510000228881836 13.59000015258789 13.350000381469727 13.5 9297100
92 2024-08-15 13.6899995803833 13.829999923706055 13.239999771118164 13.5 14982100
93 2024-08-16 13.430000305175781 13.979999542236328 13.420000076293945 13.859999656677246 9747100
94 2024-08-19 13.9399995803833 13.970000267028809 13.460000038146973 13.550000190734863 14004500
95 2024-08-20 13.869999885559082 13.9399995803833 13.75 13.9399995803833 9380900
96 2024-08-21 13.930000305175781 14.15999984741211 13.869999885559082 13.899999618530273 9192000
97 2024-08-22 13.6899995803833 14.029999732971191 13.670000076293945 13.880000114440918 8440500
98 2024-08-23 13.970000267028809 14.140000343322754 13.75 13.770000457763672 9031000
99 2024-08-26 14.039999961853027 14.180000305175781 13.930000305175781 14.079999923706055 7724400
100 2024-08-27 13.960000038146973 14.149999618530273 13.930000305175781 14.149999618530273 6141200
101 2024-08-28 13.65999984741211 13.90999984741211 13.539999961853027 13.90999984741211 8662300
102 2024-08-29 13.4399995803833 13.680000305175781 13.369999885559082 13.630000114440918 9298200
103 2024-08-30 13.359999656677246 13.4399995803833 13.260000228881836 13.319999694824219 26688600
104 2024-09-02 13.109999656677246 13.390000343322754 13.09000015258789 13.34000015258789 5717900
105 2024-09-03 13.119999885559082 13.25 13.050000190734863 13.15999984741211 10084600
106 2024-09-04 13.399999618530273 13.529999732971191 13.130000114440918 13.229999542236328 7644300
107 2024-09-05 13.420000076293945 13.489999771118164 13.239999771118164 13.390000343322754 10878800
108 2024-09-06 12.890000343322754 13.430000305175781 12.890000343322754 13.380000114440918 7391300
109 2024-09-09 12.760000228881836 13.039999961853027 12.75 12.949999809265137 7748300
110 2024-09-10 12.489999771118164 12.760000228881836 12.430000305175781 12.75 11709500
111 2024-09-11 12.970000267028809 13.010000228881836 12.539999961853027 12.550000190734863 9105100
112 2024-09-12 12.84000015258789 13.020000457763672 12.75 12.970000267028809 6120300
113 2024-09-13 13.039999961853027 13.260000228881836 12.899999618530273 12.899999618530273 8353200
114 2024-09-16 13.130000114440918 13.220000267028809 13.020000457763672 13.069999694824219 4953900
115 2024-09-17 13.399999618530273 13.460000038146973 13.170000076293945 13.420000076293945 12135400
116 2024-09-18 13.100000381469727 13.4399995803833 13.100000381469727 13.319999694824219 12119200
117 2024-09-19 12.989999771118164 13.289999961853027 12.979999542236328 13.229999542236328 8827300
118 2024-09-20 12.5600004196167 12.989999771118164 12.460000038146973 12.970000267028809 14767200
119 2024-09-23 12.25 12.550000190734863 12.25 12.520000457763672 11509000
120 2024-09-24 12.720000267028809 12.779999732971191 12.380000114440918 12.40999984741211 9947600
121 2024-09-25 12.5 12.8100004196167 12.5 12.779999732971191 9336600
122 2024-09-26 12.960000038146973 13.020000457763672 12.579999923706055 12.600000381469727 12326000
123 2024-09-27 13.149999618530273 13.279999732971191 12.920000076293945 12.930000305175781 19988900
124 2024-09-30 13.079999923706055 13.420000076293945 13.069999694824219 13.25 13615900
125 2024-10-01 13.3100004196167 13.350000381469727 13.020000457763672 13.15999984741211 15149700
126 2024-10-02 13.529999732971191 13.760000228881836 13.399999618530273 13.399999618530273 10345200
127 2024-10-03 13.09000015258789 13.390000343322754 12.84000015258789 13.369999885559082 11232700
128 2024-10-04 13.25 13.25 12.979999542236328 12.979999542236328 7543900
129 2024-10-07 13.050000190734863 13.430000305175781 12.930000305175781 13.369999885559082 8712600
130 2024-10-08 12.800000190734863 12.880000114440918 12.760000228881836 12.770000457763672 8599200
131 2024-10-09 12.4399995803833 12.760000228881836 12.350000381469727 12.710000038146973 12893500
132 2024-10-10 12.479999542236328 12.5600004196167 12.25 12.260000228881836 10289800
133 2024-10-11 12.100000381469727 12.460000038146973 11.960000038146973 12.399999618530273 19755600
134 2024-10-14 12.239999771118164 12.289999961853027 12.020000457763672 12.100000381469727 8337600
135 2024-10-15 12.119999885559082 12.34000015258789 12.050000190734863 12.229999542236328 7926900
136 2024-10-16 12.0600004196167 12.180000305175781 11.970000267028809 12.130000114440918 13745000
137 2024-10-17 11.890000343322754 12.010000228881836 11.789999961853027 11.989999771118164 10682200
138 2024-10-18 11.8100004196167 12.09000015258789 11.789999961853027 12.010000228881836 11425800
139 2024-10-21 11.729999542236328 11.920000076293945 11.710000038146973 11.850000381469727 8948500
140 2024-10-22 11.6899995803833 11.729999542236328 11.489999771118164 11.710000038146973 12296700
141 2024-10-23 11.729999542236328 11.729999542236328 11.479999542236328 11.619999885559082 8145400
142 2024-10-24 11.819999694824219 11.819999694824219 11.579999923706055 11.770000457763672 9434700
143 2024-10-25 11.75 11.880000114440918 11.65999984741211 11.859999656677246 7380600
144 2024-10-28 12.069999694824219 12.329999923706055 11.8100004196167 11.869999885559082 21406900
145 2024-10-29 12.09000015258789 12.199999809265137 12.020000457763672 12.140000343322754 9811500
146 2024-10-30 12.029999732971191 12.279999732971191 12.029999732971191 12.109999656677246 6114100
147 2024-10-31 11.819999694824219 12.229999542236328 11.819999694824219 11.989999771118164 8205700
148 2024-11-01 11.5 11.9399995803833 11.479999542236328 11.90999984741211 10321300
149 2024-11-04 12.079999923706055 12.199999809265137 11.630000114440918 11.640000343322754 14071300
150 2024-11-05 12.069999694824219 12.130000114440918 11.8100004196167 12.029999732971191 8518000
151 2024-11-06 12.130000114440918 12.140000343322754 11.640000343322754 11.710000038146973 7381800
152 2024-11-07 12.050000190734863 12.270000457763672 12.0 12.0600004196167 11773000
153 2024-11-08 11.670000076293945 11.869999885559082 11.579999923706055 11.720000267028809 12046500
154 2024-11-11 11.630000114440918 11.739999771118164 11.449999809265137 11.609999656677246 7949600
155 2024-11-12 11.359999656677246 11.630000114440918 11.270000457763672 11.550000190734863 11950500
156 2024-11-13 11.430000305175781 11.460000038146973 11.229999542236328 11.350000381469727 15499900
157 2024-11-14 11.300000190734863 11.579999923706055 11.260000228881836 11.40999984741211 14729900
158 2024-11-18 11.050000190734863 11.59000015258789 11.050000190734863 11.399999618530273 16429900
159 2024-11-19 11.0 11.180000305175781 10.869999885559082 11.09000015258789 10663700
160 2024-11-21 10.489999771118164 10.9399995803833 10.489999771118164 10.920000076293945 20259800
161 2024-11-22 11.130000114440918 11.270000457763672 10.600000381469727 10.609999656677246 28180300
162 2024-11-25 11.239999771118164 11.369999885559082 11.09000015258789 11.15999984741211 14457400
163 2024-11-26 11.010000228881836 11.34000015258789 10.970000267028809 11.239999771118164 12525400
164 2024-11-27 10.75 11.130000114440918 10.75 11.020000457763672 15425300
165 2024-11-28 9.670000076293945 10.760000228881836 9.670000076293945 10.630000114440918 37568300
166 2024-11-29 10.1899995803833 10.1899995803833 9.479999542236328 9.75 26066600
167 2024-12-02 9.989999771118164 10.210000038146973 9.779999732971191 10.109999656677246 19262600
168 2024-12-03 9.9399995803833 10.130000114440918 9.8100004196167 10.0 13743300
169 2024-12-04 9.720000267028809 9.960000038146973 9.640000343322754 9.9399995803833 20680200
170 2024-12-05 9.819999694824219 10.010000228881836 9.739999771118164 9.84000015258789 17899600
171 2024-12-06 9.399999618530273 9.789999961853027 9.260000228881836 9.770000457763672 21836400
172 2024-12-09 9.359999656677246 9.680000305175781 9.350000381469727 9.479999542236328 21126200
173 2024-12-10 9.609999656677246 9.65999984741211 9.4399995803833 9.5 9882500
174 2024-12-11 9.739999771118164 10.0 9.34000015258789 9.65999984741211 21706400
175 2024-12-12 9.260000228881836 9.609999656677246 9.09000015258789 9.609999656677246 20330000
176 2024-12-13 8.90999984741211 9.300000190734863 8.90999984741211 9.279999732971191 17365200
177 2024-12-16 8.6899995803833 9.010000228881836 8.619999885559082 8.9399995803833 15207800
178 2024-12-17 8.819999694824219 8.970000267028809 8.5600004196167 8.739999771118164 23688700
179 2024-12-18 8.350000381469727 8.850000381469727 8.289999961853027 8.84000015258789 29283600
180 2024-12-19 8.289999961853027 8.460000038146973 8.199999809265137 8.390000343322754 22037400
181 2024-12-20 8.520000457763672 8.65999984741211 8.1899995803833 8.229999542236328 22852600
182 2024-12-23 8.539999961853027 8.609999656677246 8.40999984741211 8.420000076293945 16158900
183 2024-12-26 8.359999656677246 8.59000015258789 8.34000015258789 8.550000190734863 12265900
184 2024-12-27 8.15999984741211 8.470000267028809 8.140000343322754 8.430000305175781 14621200
185 2024-12-30 8.15999984741211 8.289999961853027 8.100000381469727 8.239999771118164 11329500
186 2025-01-02 8.020000457763672 8.220000267028809 7.900000095367432 8.180000305175781 16226100
187 2025-01-03 8.050000190734863 8.100000381469727 7.920000076293945 8.010000228881836 14614100
188 2025-01-06 8.289999961853027 8.460000038146973 8.140000343322754 8.15999984741211 18328600
189 2025-01-07 8.380000114440918 8.520000457763672 8.300000190734863 8.40999984741211 16953500
190 2025-01-08 8.199999809265137 8.350000381469727 8.09000015258789 8.329999923706055 12836800
191 2025-01-09 8.210000038146973 8.300000190734863 8.100000381469727 8.149999618530273 7970300
192 2025-01-10 8.109999656677246 8.25 8.050000190734863 8.239999771118164 15466800
193 2025-01-13 8.210000038146973 8.489999771118164 8.069999694824219 8.109999656677246 18084000
194 2025-01-14 8.229999542236328 8.279999732971191 8.0600004196167 8.210000038146973 15181400
195 2025-01-15 8.579999923706055 8.680000305175781 8.300000190734863 8.3100004196167 29289100
196 2025-01-16 8.630000114440918 9.319999694824219 8.630000114440918 9.300000190734863 50819600
197 2025-01-17 8.199999809265137 8.75 8.199999809265137 8.729999542236328 28519500
198 2025-01-20 7.639999866485596 8.199999809265137 7.639999866485596 8.199999809265137 36878200
199 2025-01-21 7.75 7.829999923706055 7.570000171661377 7.699999809265137 27015900
200 2025-01-22 7.730000019073486 7.909999847412109 7.659999847412109 7.840000152587891 25724300
201 2025-01-23 7.570000171661377 7.840000152587891 7.510000228881836 7.739999771118164 31308700
202 2025-01-24 7.559999942779541 7.699999809265137 7.53000020980835 7.559999942779541 12929900
203 2025-01-27 7.829999923706055 7.900000095367432 7.460000038146973 7.510000228881836 22196700
204 2025-01-28 7.619999885559082 7.860000133514404 7.619999885559082 7.829999923706055 15909900
205 2025-01-29 7.480000019073486 7.699999809265137 7.46999979019165 7.699999809265137 14638800
206 2025-01-30 8.029999732971191 8.050000190734863 7.510000228881836 7.53000020980835 32032500
207 2025-01-31 7.739999771118164 8.09000015258789 7.739999771118164 8.029999732971191 19332300
208 2025-02-03 7.800000190734863 7.840000152587891 7.599999904632568 7.679999828338623 15699200
209 2025-02-04 7.679999828338623 7.800000190734863 7.610000133514404 7.78000020980835 10882300
210 2025-02-05 7.510000228881836 7.710000038146973 7.489999771118164 7.679999828338623 23165000
211 2025-02-06 7.650000095367432 7.690000057220459 7.420000076293945 7.519999980926514 21757200
212 2025-02-07 7.179999828338623 7.650000095367432 7.170000076293945 7.650000095367432 32056900
213 2025-02-10 7.449999809265137 7.5 7.179999828338623 7.179999828338623 21551000
214 2025-02-11 7.550000190734863 7.579999923706055 7.309999942779541 7.489999771118164 11583400
215 2025-02-12 7.309999942779541 7.46999979019165 7.110000133514404 7.46999979019165 34063400
216 2025-02-13 7.21999979019165 7.320000171661377 7.179999828338623 7.25 18055700
217 2025-02-14 7.579999923706055 7.650000095367432 7.28000020980835 7.28000020980835 26001400
218 2025-02-17 7.78000020980835 8.079999923706055 7.340000152587891 7.46999979019165 34272400
219 2025-02-18 7.769999980926514 7.940000057220459 7.710000038146973 7.769999980926514 22277300
220 2025-02-19 7.409999847412109 7.75 7.409999847412109 7.679999828338623 23571200
221 2025-02-20 7.46999979019165 7.599999904632568 7.420000076293945 7.460000038146973 17209300
222 2025-02-21 7.289999961853027 7.539999961853027 7.21999979019165 7.489999771118164 19279200
223 2025-02-24 6.960000038146973 7.360000133514404 6.920000076293945 7.309999942779541 45299900
224 2025-02-25 7.119999885559082 7.239999771118164 6.980000019073486 6.980000019073486 26360700
225 2025-02-26 7.0 7.28000020980835 7.0 7.199999809265137 40056600
226 2025-02-27 7.239999771118164 7.449999809265137 6.980000019073486 6.980000019073486 36912800
227 2025-02-28 7.090000152587891 7.239999771118164 7.0 7.099999904632568 226148900
228 2025-03-05 7.110000133514404 7.119999885559082 6.909999847412109 6.96999979019165 23658500
229 2025-03-06 7.059999942779541 7.239999771118164 6.980000019073486 7.130000114440918 29167300
230 2025-03-07 7.269999980926514 7.320000171661377 6.960000038146973 7.019999980926514 16276000
231 2025-03-10 7.090000152587891 7.28000020980835 7.019999980926514 7.210000038146973 15996300
232 2025-03-11 6.980000019073486 7.119999885559082 6.849999904632568 7.090000152587891 18226200
233 2025-03-12 6.909999847412109 7.050000190734863 6.869999885559082 7.0 14215400
234 2025-03-13 7.139999866485596 7.150000095367432 6.829999923706055 6.909999847412109 21682100
235 2025-03-14 7.46999979019165 7.510000228881836 7.159999847412109 7.179999828338623 19310200
236 2025-03-17 7.800000190734863 7.949999809265137 7.5 7.550000190734863 41312900
237 2025-03-18 7.690000057220459 7.789999961853027 7.610000133514404 7.75 14410100
238 2025-03-19 7.909999847412109 8.0 7.650000095367432 7.730000019073486 42712800
239 2025-03-20 7.800000190734863 7.96999979019165 7.75 7.880000114440918 16707700
240 2025-03-21 7.760000228881836 7.829999923706055 7.710000038146973 7.730000019073486 16641800
241 2025-03-24 7.590000152587891 7.760000228881836 7.539999961853027 7.739999771118164 8165500
242 2025-03-25 7.650000095367432 7.800000190734863 7.579999923706055 7.599999904632568 15164200
243 2025-03-26 7.710000038146973 7.769999980926514 7.590000152587891 7.690000057220459 13433400
244 2025-03-27 7.760000228881836 7.880000114440918 7.619999885559082 7.769999980926514 10066200
245 2025-03-28 7.630000114440918 7.760000228881836 7.550000190734863 7.75 8867800
246 2025-03-31 7.389999866485596 7.610000133514404 7.389999866485596 7.590000152587891 15151000
247 2025-04-01 7.369999885559082 7.5 7.329999923706055 7.360000133514404 11010000
248 2025-04-02 7.489999771118164 7.539999961853027 7.300000190734863 7.380000114440918 10457900
249 2025-04-03 7.789999961853027 7.789999961853027 7.429999828338623 7.46999979019165 20364000
250 2025-04-04 7.239999771118164 7.539999961853027 7.179999828338623 7.539999961853027 27268300
251 2025-04-07 7.010000228881836 7.429999828338623 6.929999828338623 7.0 18643200
252 2025-04-08 6.590000152587891 7.110000133514404 6.570000171661377 7.079999923706055 32612300
253 2025-04-09 6.840000152587891 6.989999771118164 6.449999809265137 6.5 43249100
254 2025-04-10 6.940000057220459 6.940000057220459 6.650000095367432 6.789999961853027 22727500
255 2025-04-11 7.039999961853027 7.110000133514404 6.840000152587891 7.010000228881836 16628200