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/ISAE4.csv
+254
View File
@@ -0,0 +1,254 @@
Price,Close,High,Low,Open,Volume
Ticker,ISAE4.SA,ISAE4.SA,ISAE4.SA,ISAE4.SA,ISAE4.SA
Date,,,,,
2024-04-11,24.36878204345703,24.506460182642307,24.20357142760517,24.276998951533862,3192800
2024-04-12,24.093429565429688,24.451388530193697,24.029180700025922,24.322890799386162,4935400
2024-04-15,24.45138931274414,24.45138931274414,23.78136290830356,23.863969095223666,3332500
2024-04-16,24.130144119262695,24.570709266771,24.0934294816452,24.27699916843213,4265100
2024-04-17,23.873146057128906,24.249462326046164,23.68039771780653,24.139320167769064,4113900
2024-04-18,23.808897018432617,24.075071127107336,23.76300372338511,23.873145880848924,1934400
2024-04-19,23.175582885742188,23.919036737637416,23.175582885742188,23.7721816990075,4261700
2024-04-22,23.166404724121094,23.368329968907776,22.918586184621397,23.322438424844954,6900800
2024-04-23,22.744197845458984,23.120514124222225,22.487200636521784,22.9736590764439,5775200
2024-04-24,22.707483291625977,22.780910815784942,22.43213051369242,22.698304632274823,2908600
2024-04-25,23.138870239257812,23.249012403020675,22.578986012859968,22.70748374504139,3891400
2024-04-26,23.249011993408203,23.469294566402585,23.083799625999852,23.148048490958594,3120900
2024-04-29,23.2031192779541,23.414223180937917,22.93694342150915,23.212297936864292,3529300
2024-04-30,22.918588638305664,23.432583090218962,22.891054409180207,23.276549372789994,3674800
2024-05-02,23.58861541748047,23.8639681964097,23.056265427740417,23.09297831462752,4884400
2024-05-03,23.94657325744629,24.185213138299417,23.735469353455127,23.854788418556595,3066000
2024-05-06,24.27699851989746,24.497281087766993,23.89150358846322,23.992465337913696,2470500
2024-05-07,23.937395095825195,24.50645970824426,23.937395095825195,24.368781571724167,3423700
2024-05-08,23.597789764404297,24.120962788613856,23.597789764404297,23.955750438931897,3917700
2024-05-09,23.22147560119629,23.542721670911703,22.96448014594415,23.487651466307707,4025600
2024-05-10,23.166404724121094,23.432580581505995,23.092977203230465,23.23065358606912,2582100
2024-05-13,23.26736831665039,23.43258067699007,23.17558347750055,23.212298113420562,1870300
2024-05-14,23.763004302978516,23.77218296221189,23.304081845211297,23.322439163678045,2306300
2024-05-15,24.488101959228516,24.662492978609734,23.72629077012134,23.75382499642087,3621000
2024-05-16,23.75382423400879,24.708383729825748,23.717111349904364,24.524814057353215,4118100
2024-05-17,24.038358688354492,24.433032279845097,23.680397982933822,23.753825505723917,4292800
2024-05-20,25.286624908447266,25.286624908447266,23.928214951075642,24.010821127598927,5989600
2024-05-21,25.470197677612305,26.030083664247204,25.167308910391036,25.240736437273455,5205900
2024-05-22,24.543170928955078,25.34169671386187,24.543170928955078,25.213197245204967,3719600
2024-05-23,24.644136428833008,24.891954977154796,24.322890357006642,24.322890357006642,2478600
2024-05-27,24.38713836669922,24.956202966906943,24.38713836669922,24.781811948200517,1700700
2024-05-28,24.65331268310547,24.937844090097613,24.598240732861765,24.598240732861765,3159100
2024-05-29,24.32288932800293,24.80016908591601,24.32288932800293,24.570707865840514,1718400
2024-05-31,23.065441131591797,24.267819188377477,23.065441131591797,24.1852130088838,5406300
2024-06-03,23.506010055541992,23.772184184393463,23.377510570318556,23.377510570318556,2560100
2024-06-04,23.478471755981445,23.790539152516747,23.478471755981445,23.643684113047215,1952000
2024-06-05,22.89105224609375,23.561078601471603,22.8359802917461,23.460115102484455,5823000
2024-06-06,23.102155685424805,23.570256784015076,22.881873124438236,22.946121985894713,3910900
2024-06-07,22.95530128479004,23.15722653366178,22.863516444157348,22.863516444157348,5264900
2024-06-10,22.872695922851562,23.06544251950144,22.744198191751646,22.982838085687412,1804100
2024-06-11,22.900230407714844,23.148047194295373,22.854337113422027,22.900230407714844,2093100
2024-06-12,22.624876022338867,23.083798463971096,22.5239142756219,22.946122081611463,3010900
2024-06-13,22.86351776123047,23.047087453070546,22.560628995149568,22.634056521755536,2720600
2024-06-14,23.175582885742188,23.239831746311506,22.762551995439196,22.91858569281475,2037200
2024-06-17,23.19394302368164,23.405046948551707,23.037909307331947,23.16640704409627,1773700
2024-06-18,22.89105224609375,23.33161737697369,22.872694927977868,23.2214752189286,2540000
2024-06-19,23.3040828704834,23.331618849394978,22.854339052162903,22.891053690711672,1883100
2024-06-20,23.386688232421875,23.77218317034752,23.340796686503452,23.680398327860413,3778700
2024-06-21,24.29535484313965,24.524816077304493,23.331618359907417,23.3866885659249,9142700
2024-06-24,24.27699851989746,25.02963106444759,24.240283883260755,24.313711405883932,2434900
2024-06-25,24.093429565429688,24.341248118258747,24.093429565429688,24.249463274546102,1873300
2024-06-26,23.854787826538086,24.093427701468745,23.854787826538086,24.04753615848791,1769100
2024-06-27,24.176034927368164,24.194392245616335,23.818075974779983,23.937395042092636,1663700
2024-06-28,24.10260581970215,24.30453105519992,23.900680584204377,24.18521199573535,2561700
2024-07-01,24.32288932800293,24.6074207507145,23.937394408250086,24.07507079016535,2175000
2024-07-02,24.598241806030273,24.68084798434968,24.368780588620847,24.368780588620847,1698900
2024-07-03,24.506460189819336,24.763455648319894,24.506460189819336,24.634957919069617,1232000
2024-07-04,24.69920539855957,24.754275600771305,24.51563572365356,24.51563572365356,1030700
2024-07-05,24.76345443725586,24.818526390512893,24.53399321730208,24.735920211277517,1362700
2024-07-08,24.745098114013672,24.919489138369403,24.598243067393135,24.754276773258738,1475400
2024-07-09,25.09387969970703,25.148949903511046,24.68084879455138,24.726742089929903,1583500
2024-07-10,25.259092330932617,25.41512603558188,25.103058626283353,25.103058626283353,1442800
2024-07-11,24.873598098754883,25.424305410109103,24.873598098754883,25.222378403910728,2323500
2024-07-12,23.818077087402344,24.10260853093949,23.40504616077559,23.40504616077559,6640500
2024-07-15,23.72629165649414,23.7538258838223,23.29490342141681,23.680398359863435,4325400
2024-07-16,24.221925735473633,24.221925735473633,23.542720736805748,23.662041551138717,2879200
2024-07-17,23.919038772583008,24.231106193883694,23.68039887684423,24.047538255304072,2618900
2024-07-18,23.258190155029297,23.744648587470877,23.203119950621836,23.6803979732369,3606100
2024-07-19,22.533090591430664,23.083797857039894,22.16595299790789,22.39541421269089,22598000
2024-07-22,22.634056091308594,22.75337691393054,22.413773515679956,22.496379700371982,10402800
2024-07-23,22.569805145263672,22.73501749941967,22.478020309549215,22.67076863961459,6834100
2024-07-24,22.533090591430664,22.762551806213665,22.349522669994347,22.578983884777347,12156200
2024-07-25,22.395416259765625,22.597343267648085,22.312810074841035,22.578985948631445,4961500
2024-07-26,22.65241241455078,22.753375913769755,22.404593871367965,22.41377253044698,1950900
2024-07-29,22.762554168701172,22.826804786054993,22.624877775672196,22.69830530199767,2128500
2024-07-30,22.689125061035156,22.790088559189808,22.51473579232283,22.762552582243032,2821500
2024-07-31,22.542268753051758,22.698302445689723,22.413771035814648,22.689123787222773,3593800
2024-08-01,22.34034538269043,22.762553203496374,22.34034538269043,22.523915066045337,4386800
2024-08-02,22.542268753051758,22.67076822093897,22.321986201795237,22.43212835274855,4817200
2024-08-05,22.38623809814453,22.496380264043733,21.945672935848407,22.312810571095177,4196300
2024-08-06,22.221023559570312,22.615697135500422,22.175132016129673,22.349523032374407,2040600
2024-08-07,22.23020362854004,22.3770586776459,22.138420535836584,22.31280981249337,2352700
2024-08-08,22.193490982055664,22.34952469225255,22.09252747820759,22.303631394753292,3417900
2024-08-09,22.422950744628906,22.422950744628906,22.101704685838055,22.30362992961936,5062900
2024-08-12,22.43212890625,22.634054145555023,22.239380574988264,22.42295024755657,3112000
2024-08-13,22.551450729370117,22.569808049004816,22.35870412515687,22.487201861299035,3117100
2024-08-14,22.679946899414062,22.900231218518616,22.468842990143287,22.56062783132848,4147300
2024-08-15,22.487199783325195,22.780909867738067,22.303630105242057,22.67994636972732,3097800
2024-08-16,22.643234252929688,22.652412912210355,22.459664568616862,22.597342707176608,2181500
2024-08-19,23.074621200561523,23.12051449789038,22.533092546633043,22.65241336903778,3334100
2024-08-20,23.166404724121094,23.175583383063696,22.81762443755315,23.028728341282434,2077300
2024-08-21,22.946123123168945,23.193941673055235,22.771732097250787,23.166405695073337,3077500
2024-08-22,22.9644775390625,23.047083711916326,22.698301704166834,22.927762906394115,1874400
2024-08-23,23.102155685424805,23.129691662041942,22.918586009277575,22.955300644767092,1668100
2024-08-26,22.771732330322266,23.12969304514965,22.698304805602596,23.092978407464674,2059100
2024-08-27,22.643234252929688,22.81762527796185,22.58816404789594,22.80844661868118,1614500
2024-08-28,22.744197845458984,22.744197845458984,22.514736614474067,22.643234343617536,1433800
2024-08-29,22.597341537475586,22.762552144025065,22.37705722744262,22.744196577064123,4967300
2024-08-30,22.679946899414062,22.79926771814988,22.404594126508723,22.551449172144935,2276700
2024-09-02,22.707483291625977,22.762553497082635,22.505558037851387,22.73501926967944,1382400
2024-09-03,22.725839614868164,22.808445794759887,22.634054776027345,22.716660955919064,1383100
2024-09-04,23.148048400878906,23.267369221609616,22.753376553289577,22.76255346197631,1877300
2024-09-05,23.03790855407715,23.267369791168253,23.019551234953784,23.148048967516708,1844000
2024-09-06,22.80844497680664,23.15722525111363,22.799266318186703,23.037906190354697,1662600
2024-09-09,22.80844497680664,22.872693836496076,22.634053964328086,22.835979202016325,1224600
2024-09-10,22.689125061035156,22.808445877154323,22.606518880845027,22.808445877154323,1225300
2024-09-11,22.716663360595703,22.808448209152427,22.61569985211827,22.698306040754282,1621400
2024-09-12,22.679946899414062,22.716661536148234,22.53309185377785,22.679946899414062,1718400
2024-09-13,22.6707706451416,22.891053219953104,22.643234666796307,22.716662191733473,1804600
2024-09-16,22.716663360595703,22.77173356946959,22.61569985211827,22.716663360595703,869300
2024-09-17,22.624876022338867,22.753375496438014,22.54226984279305,22.71666086079535,1353300
2024-09-18,22.643234252929688,22.946123006590675,22.60651961580702,22.918587028748675,3542100
2024-09-19,22.542268753051758,22.689123787222773,22.505555869834055,22.67076822093897,2202100
2024-09-20,22.43212890625,22.61569682816816,22.377056954089422,22.578983944044587,3739200
2024-09-23,22.377056121826172,22.49637692975275,22.285273039605823,22.459662296344547,2214500
2024-09-24,22.367881774902344,22.53309239220309,22.147597450534125,22.48720084583904,2133400
2024-09-25,22.349523544311523,22.432129724916983,22.28527468176288,22.37705777074654,1646000
2024-09-26,22.331167221069336,22.487200930202878,22.202669490247697,22.459664951890975,1554000
2024-09-27,22.23020362854004,22.4137733152475,22.221024969139638,22.33116713129417,1955400
2024-09-30,22.303630828857422,22.331166806658324,22.120062895468827,22.321988147391355,7190400
2024-10-01,22.266916275024414,22.597340981291012,22.248558957865132,22.303629158692857,2510100
2024-10-02,22.422950744628906,22.57898444457588,22.312808588516262,22.34952322410387,1918000
2024-10-03,22.101703643798828,22.377056395122985,21.982384585065052,22.349522170380627,2762900
2024-10-04,22.14759635925293,22.230202539158178,22.000741317343643,22.1017048151501,2565300
2024-10-07,22.193490982055664,22.26691850740418,22.07417015920789,22.211848301055365,2795500
2024-10-08,22.074169158935547,22.221024202977972,22.03745627325005,22.165953999124614,2673700
2024-10-09,21.826351165771484,22.110882579122528,21.78963653145516,22.083346603385284,3413200
2024-10-10,22.992013931274414,22.992013931274414,21.844707811936367,21.89060110710001,9893300
2024-10-11,22.679946899414062,23.258190173425604,22.496378967693914,22.881873900151533,3643600
2024-10-14,22.799266815185547,22.817624132825593,22.49637807672548,22.679946001175423,2090700
2024-10-15,22.588163375854492,22.918586346876506,22.588163375854492,22.771731304055567,1690000
2024-10-16,22.707483291625977,22.854338339943908,22.55144958395689,22.661591745520475,1662000
2024-10-17,22.43212890625,22.56980528535116,22.404592930169713,22.5514479679643,1786400
2024-10-18,22.450485229492188,22.615697590240732,22.367880799768116,22.496378524505783,1021000
2024-10-21,22.533090591430664,22.615696768804558,22.432128847368237,22.450484414056774,890500
2024-10-22,22.487199783325195,22.533091327520886,22.32198742318041,22.487199783325195,1052400
2024-10-23,22.395416259765625,22.44130955730723,22.285275846966368,22.404594919273944,1174100
2024-10-24,22.5789852142334,22.5789852142334,22.367881304359223,22.395415531338315,1259900
2024-10-25,22.422950744628906,22.62487598841021,22.266917044681932,22.53309115009137,1463400
2024-10-28,22.45966339111328,22.5606268872571,22.38623587136782,22.42295050656563,867400
2024-10-29,22.294452667236328,22.514735225312357,22.294452667236328,22.395414412198164,1697600
2024-10-30,22.422950744628906,22.468842288463236,22.312808588516262,22.3862361090413,1404200
2024-10-31,22.294452667236328,22.60651831152309,22.257738032231913,22.441307705953683,2668800
2024-11-01,22.12006187438965,22.31280845814788,22.055813013136905,22.303629799304606,1819800
2024-11-04,22.5789852142334,22.597342532652956,22.18431162146414,22.193490280673917,1844300
2024-11-05,22.643234252929688,22.643234252929688,22.3128095214267,22.459664568616862,1390000
2024-11-06,22.505558013916016,22.854338315637598,22.285275441673395,22.312809669047304,2081900
2024-11-07,22.303630828857422,22.735019061153633,22.22102464610497,22.48720051289627,1777500
2024-11-08,22.367881774902344,22.542271051605958,22.101705904170075,22.303631159082286,3020800
2024-11-11,22.51473617553711,22.643233902175446,22.29445360816415,22.367881130621804,1805800
2024-11-12,22.12006187438965,22.523914110242828,22.064991671980177,22.496378133713005,2500600
2024-11-13,22.16595458984375,22.24856077315033,22.03745686054474,22.12006304385132,2094100
2024-11-14,22.21184730529785,22.45966409808303,22.120062465064347,22.16595400985599,1939200
2024-11-18,22.092527389526367,22.523915631036292,22.037457183398608,22.21184821189518,1035600
2024-11-19,22.046634674072266,22.175132398441566,22.00074137919023,22.101704877280508,1444400
2024-11-21,22.083349227905273,22.12006386658499,21.9181368551472,22.055814999545813,2767500
2024-11-22,22.367881774902344,22.386237343057797,22.101705904170075,22.18431208814559,1465800
2024-11-25,22.32198715209961,22.60651857408792,22.32198715209961,22.386236013453406,2027700
2024-11-26,22.735017776489258,22.735017776489258,22.44130769914368,22.62487562215959,1350600
2024-11-27,22.184310913085938,22.817624373136063,22.12006205131929,22.72583953461935,4193400
2024-11-28,21.817174911499023,22.266918727536176,21.76210295395547,22.184312541871154,4147100
2024-11-29,22.175132751464844,22.184311410587373,21.468391754882138,21.97320750271988,3872400
2024-12-02,21.982385635375977,22.23020242314828,21.918135023057044,22.156774902576824,2546000
2024-12-03,21.991561889648438,22.175131560943218,21.954849005779558,22.01909786553769,2427200
2024-12-04,22.27609634399414,22.321987889147806,21.95485027596779,21.991563161960674,2608500
2024-12-05,22.5789852142334,22.63405541884183,22.29445378133124,22.29445378133124,2646600
2024-12-06,22.51473617553711,22.900231106102346,22.487200198121656,22.533091743163855,4098600
2024-12-09,22.817625045776367,22.817625045776367,22.404594135600515,22.533091862921786,2859600
2024-12-10,22.909406661987305,23.03790613168908,22.6983027662167,22.808444918725346,2751500
2024-12-11,23.11133575439453,23.313261009956456,22.624877308379098,22.909408748182326,3440900
2024-12-12,22.725839614868164,23.08379856063216,22.487199734142102,22.964479495594226,3981300
2024-12-13,22.202669143676758,22.92776572140232,22.156775847206625,22.89105283487647,8682200
2024-12-16,22.21184730529785,22.395415235114644,22.083347828710856,22.21184730529785,5403500
2024-12-17,22.312808990478516,22.63405505505657,22.21184724209414,22.285274763941963,3034200
2024-12-18,21.697853088378906,22.377058110955463,21.615246906517548,22.312809247430014,3404700
2024-12-19,21.385787963867188,21.89060376813169,21.32153909347817,21.844710467389234,3753900
2024-12-20,21.72538948059082,22.00074225828464,21.42250072486751,21.459213611589895,5014800
2024-12-23,21.229751586914062,21.771280213379743,21.229751586914062,21.707031351027915,2811700
2024-12-26,21.248109817504883,21.41332218530544,21.17468229299911,21.248109817504883,2948200
2024-12-27,21.156322479248047,21.45003429328402,21.147145571586048,21.385783685099543,2966600
2024-12-30,21.119611740112305,21.431679151794558,21.064541535300805,21.376608946983055,3640900
2025-01-02,21.018648147583008,21.303179580295748,20.92686330619657,21.303179580295748,7094000
2025-01-03,20.697402954101562,21.11043388249751,20.697402954101562,21.018649037226155,5518100
2025-01-06,21.20221710205078,21.404142345644534,20.917685679111816,20.96357722290352,4040700
2025-01-07,21.459213256835938,21.532640779717102,21.27564532495814,21.376608825413584,4228300
2025-01-08,21.349071502685547,21.523462515034197,21.284822643043974,21.312356868233145,10294200
2025-01-09,21.53264045715332,21.70703147787751,21.367429846133266,21.477570253479968,5528400
2025-01-10,21.36154556274414,21.985102238166924,21.342649469057225,21.55050109352126,3675500
2025-01-13,21.42767906188965,21.588292246471138,21.389886876326667,21.389886876326667,1940800
2025-01-14,21.276514053344727,21.550500192223478,21.276514053344727,21.44657528535321,2441700
2025-01-15,21.682769775390625,21.72056015694841,21.352095377115138,21.370991468909278,2557400
2025-01-16,21.399333953857422,21.7205603084768,21.38988590789444,21.68276992665538,2870500
2025-01-17,21.682769775390625,21.862277241343477,21.465468323818993,21.54105088896506,3100600
2025-01-20,21.956758499145508,21.956758499145508,21.68277234379774,21.69221858878326,1242300
2025-01-21,21.796144485473633,21.994549861302765,21.76780214751993,21.928413534672625,1998500
2025-01-22,21.75835418701172,21.966205808294657,21.75835418701172,21.7961445717765,2016000
2025-01-23,21.833934783935547,22.070130523953782,21.805590646402383,21.805590646402383,2471300
2025-01-24,21.673322677612305,21.9662049051119,21.673322677612305,21.871726244038637,2877600
2025-01-27,22.277982711791992,22.277982711791992,21.73945669872554,21.777247081065546,4700400
2025-01-28,22.287431716918945,22.37246233338102,22.174056960959316,22.277983670419758,1911200
2025-01-29,22.11737060546875,22.372462456255988,22.11737060546875,22.344118316602756,1212200
2025-01-30,22.646448135375977,22.712584459882148,22.202400768732343,22.202400768732343,1986000
2025-01-31,22.4858341217041,22.76927009589531,22.448043739696917,22.674791437831573,2025700
2025-02-03,22.655895233154297,22.674791325079184,22.35356497047812,22.429147536147166,2981400
2025-02-04,22.476388931274414,22.67479250068068,22.476388931274414,22.6558964077761,9710200
2025-02-05,22.45749282836914,22.6842405370313,22.363014165918923,22.62755406037341,5272700
2025-02-06,22.495281219482422,22.64644634520021,22.448042793457027,22.485833173871253,1579200
2025-02-07,22.580312728881836,22.750373952607212,22.514178208995414,22.53307430097168,1801500
2025-02-10,22.7976131439209,22.84485337544346,22.608657623922383,22.722030575515376,1992000
2025-02-11,23.062152862548828,23.118839337923028,22.75982259117902,22.825957112787343,2981700
2025-02-12,22.62395668029785,22.84737872733495,22.50738760852054,22.653097558640273,4272300
2025-02-13,22.711381912231445,22.711381912231445,22.458818978577085,22.487959857874262,2642600
2025-02-14,23.099945068359375,23.099945068359375,22.64338484687876,22.711382704681576,2008800
2025-02-17,23.090229034423828,23.24565322672803,22.963945720175087,23.11936991247929,1912600
2025-02-18,22.89594841003418,23.0708010937192,22.672526359904463,23.0222317272745,2355700
2025-02-19,22.827951431274414,22.85709416394031,22.721096597635434,22.847379919718346,1866200
2025-02-20,22.779380798339844,22.827950163950643,22.65309748326772,22.759952310974512,1995600
2025-02-21,22.983375549316406,22.983375549316406,22.77938197980776,22.818237103751134,1258200
2025-02-24,22.7502384185791,23.00280319982068,22.682240564553016,22.983374712155353,1320300
2025-02-25,23.177656173706055,23.177656173706055,22.730810215815673,22.750238703724513,2458300
2025-02-26,22.711381912231445,23.17765636181493,22.614243177504044,23.17765636181493,2671600
2025-02-27,22.76966667175293,23.002802962928246,22.672526087229247,22.711381209357196,1399700
2025-02-28,22.536531448364258,22.91537770787366,22.449105103430913,22.789094386168774,2091600
2025-03-05,22.740524291992188,22.973660586770443,22.555957363825105,22.555957363825105,3361100
2025-03-06,22.740524291992188,22.915376976276523,22.643383705967274,22.915376976276523,3259000
2025-03-07,22.87652015686035,23.051372842337923,22.594814493548498,22.740524447178945,2042800
2025-03-10,23.1387996673584,23.177656643964458,22.798808533265866,22.876520633675366,3712800
2025-03-11,22.72109603881836,23.13879926607642,22.653098183739623,23.13879926607642,3363900
2025-03-12,22.420000076293945,22.639999389648438,22.299999237060547,22.530000686645508,3256800
2025-03-13,22.639999389648438,22.639999389648438,22.1299991607666,22.40999984741211,2295600
2025-03-14,22.850000381469727,22.920000076293945,22.520000457763672,22.709999084472656,1831700
2025-03-17,23.100000381469727,23.1299991607666,22.799999237060547,22.90999984741211,1946200
2025-03-18,22.989999771118164,23.15999984741211,22.860000610351562,23.09000015258789,1672000
2025-03-19,23.219999313354492,23.299999237060547,22.93000030517578,23.0,4236100
2025-03-20,23.1299991607666,23.31999969482422,23.020000457763672,23.209999084472656,1878500
2025-03-21,23.079999923706055,23.290000915527344,22.969999313354492,23.1299991607666,3694500
2025-03-24,22.860000610351562,23.1299991607666,22.770000457763672,23.1200008392334,1890400
2025-03-25,22.84000015258789,23.06999969482422,22.790000915527344,22.809999465942383,1603100
2025-03-26,22.799999237060547,22.989999771118164,22.700000762939453,22.989999771118164,1777000
2025-03-27,22.610000610351562,22.84000015258789,22.540000915527344,22.799999237060547,1767400
2025-03-28,22.440000534057617,22.579999923706055,22.360000610351562,22.56999969482422,1395700
2025-03-31,22.34000015258789,22.479999542236328,22.280000686645508,22.440000534057617,1863200
2025-04-01,22.219999313354492,22.31999969482422,22.030000686645508,22.299999237060547,2558400
2025-04-02,22.209999084472656,22.34000015258789,22.139999389648438,22.219999313354492,1367800
2025-04-03,22.440000534057617,22.579999923706055,22.15999984741211,22.170000076293945,2145700
2025-04-04,22.100000381469727,22.25,21.959999084472656,22.219999313354492,3004100
2025-04-07,22.040000915527344,22.239999771118164,21.729999542236328,21.8799991607666,3648100
2025-04-08,22.209999084472656,22.329999923706055,22.030000686645508,22.110000610351562,2786000
2025-04-09,22.360000610351562,22.860000610351562,22.020000457763672,22.149999618530273,4197400
2025-04-10,22.170000076293945,22.399999618530273,21.959999084472656,22.34000015258789,1628000
2025-04-11,22.170000076293945,22.329999923706055,22.010000228881836,22.270000457763672,855100
1 Price Close High Low Open Volume
2 Ticker ISAE4.SA ISAE4.SA ISAE4.SA ISAE4.SA ISAE4.SA
3 Date
4 2024-04-11 24.36878204345703 24.506460182642307 24.20357142760517 24.276998951533862 3192800
5 2024-04-12 24.093429565429688 24.451388530193697 24.029180700025922 24.322890799386162 4935400
6 2024-04-15 24.45138931274414 24.45138931274414 23.78136290830356 23.863969095223666 3332500
7 2024-04-16 24.130144119262695 24.570709266771 24.0934294816452 24.27699916843213 4265100
8 2024-04-17 23.873146057128906 24.249462326046164 23.68039771780653 24.139320167769064 4113900
9 2024-04-18 23.808897018432617 24.075071127107336 23.76300372338511 23.873145880848924 1934400
10 2024-04-19 23.175582885742188 23.919036737637416 23.175582885742188 23.7721816990075 4261700
11 2024-04-22 23.166404724121094 23.368329968907776 22.918586184621397 23.322438424844954 6900800
12 2024-04-23 22.744197845458984 23.120514124222225 22.487200636521784 22.9736590764439 5775200
13 2024-04-24 22.707483291625977 22.780910815784942 22.43213051369242 22.698304632274823 2908600
14 2024-04-25 23.138870239257812 23.249012403020675 22.578986012859968 22.70748374504139 3891400
15 2024-04-26 23.249011993408203 23.469294566402585 23.083799625999852 23.148048490958594 3120900
16 2024-04-29 23.2031192779541 23.414223180937917 22.93694342150915 23.212297936864292 3529300
17 2024-04-30 22.918588638305664 23.432583090218962 22.891054409180207 23.276549372789994 3674800
18 2024-05-02 23.58861541748047 23.8639681964097 23.056265427740417 23.09297831462752 4884400
19 2024-05-03 23.94657325744629 24.185213138299417 23.735469353455127 23.854788418556595 3066000
20 2024-05-06 24.27699851989746 24.497281087766993 23.89150358846322 23.992465337913696 2470500
21 2024-05-07 23.937395095825195 24.50645970824426 23.937395095825195 24.368781571724167 3423700
22 2024-05-08 23.597789764404297 24.120962788613856 23.597789764404297 23.955750438931897 3917700
23 2024-05-09 23.22147560119629 23.542721670911703 22.96448014594415 23.487651466307707 4025600
24 2024-05-10 23.166404724121094 23.432580581505995 23.092977203230465 23.23065358606912 2582100
25 2024-05-13 23.26736831665039 23.43258067699007 23.17558347750055 23.212298113420562 1870300
26 2024-05-14 23.763004302978516 23.77218296221189 23.304081845211297 23.322439163678045 2306300
27 2024-05-15 24.488101959228516 24.662492978609734 23.72629077012134 23.75382499642087 3621000
28 2024-05-16 23.75382423400879 24.708383729825748 23.717111349904364 24.524814057353215 4118100
29 2024-05-17 24.038358688354492 24.433032279845097 23.680397982933822 23.753825505723917 4292800
30 2024-05-20 25.286624908447266 25.286624908447266 23.928214951075642 24.010821127598927 5989600
31 2024-05-21 25.470197677612305 26.030083664247204 25.167308910391036 25.240736437273455 5205900
32 2024-05-22 24.543170928955078 25.34169671386187 24.543170928955078 25.213197245204967 3719600
33 2024-05-23 24.644136428833008 24.891954977154796 24.322890357006642 24.322890357006642 2478600
34 2024-05-27 24.38713836669922 24.956202966906943 24.38713836669922 24.781811948200517 1700700
35 2024-05-28 24.65331268310547 24.937844090097613 24.598240732861765 24.598240732861765 3159100
36 2024-05-29 24.32288932800293 24.80016908591601 24.32288932800293 24.570707865840514 1718400
37 2024-05-31 23.065441131591797 24.267819188377477 23.065441131591797 24.1852130088838 5406300
38 2024-06-03 23.506010055541992 23.772184184393463 23.377510570318556 23.377510570318556 2560100
39 2024-06-04 23.478471755981445 23.790539152516747 23.478471755981445 23.643684113047215 1952000
40 2024-06-05 22.89105224609375 23.561078601471603 22.8359802917461 23.460115102484455 5823000
41 2024-06-06 23.102155685424805 23.570256784015076 22.881873124438236 22.946121985894713 3910900
42 2024-06-07 22.95530128479004 23.15722653366178 22.863516444157348 22.863516444157348 5264900
43 2024-06-10 22.872695922851562 23.06544251950144 22.744198191751646 22.982838085687412 1804100
44 2024-06-11 22.900230407714844 23.148047194295373 22.854337113422027 22.900230407714844 2093100
45 2024-06-12 22.624876022338867 23.083798463971096 22.5239142756219 22.946122081611463 3010900
46 2024-06-13 22.86351776123047 23.047087453070546 22.560628995149568 22.634056521755536 2720600
47 2024-06-14 23.175582885742188 23.239831746311506 22.762551995439196 22.91858569281475 2037200
48 2024-06-17 23.19394302368164 23.405046948551707 23.037909307331947 23.16640704409627 1773700
49 2024-06-18 22.89105224609375 23.33161737697369 22.872694927977868 23.2214752189286 2540000
50 2024-06-19 23.3040828704834 23.331618849394978 22.854339052162903 22.891053690711672 1883100
51 2024-06-20 23.386688232421875 23.77218317034752 23.340796686503452 23.680398327860413 3778700
52 2024-06-21 24.29535484313965 24.524816077304493 23.331618359907417 23.3866885659249 9142700
53 2024-06-24 24.27699851989746 25.02963106444759 24.240283883260755 24.313711405883932 2434900
54 2024-06-25 24.093429565429688 24.341248118258747 24.093429565429688 24.249463274546102 1873300
55 2024-06-26 23.854787826538086 24.093427701468745 23.854787826538086 24.04753615848791 1769100
56 2024-06-27 24.176034927368164 24.194392245616335 23.818075974779983 23.937395042092636 1663700
57 2024-06-28 24.10260581970215 24.30453105519992 23.900680584204377 24.18521199573535 2561700
58 2024-07-01 24.32288932800293 24.6074207507145 23.937394408250086 24.07507079016535 2175000
59 2024-07-02 24.598241806030273 24.68084798434968 24.368780588620847 24.368780588620847 1698900
60 2024-07-03 24.506460189819336 24.763455648319894 24.506460189819336 24.634957919069617 1232000
61 2024-07-04 24.69920539855957 24.754275600771305 24.51563572365356 24.51563572365356 1030700
62 2024-07-05 24.76345443725586 24.818526390512893 24.53399321730208 24.735920211277517 1362700
63 2024-07-08 24.745098114013672 24.919489138369403 24.598243067393135 24.754276773258738 1475400
64 2024-07-09 25.09387969970703 25.148949903511046 24.68084879455138 24.726742089929903 1583500
65 2024-07-10 25.259092330932617 25.41512603558188 25.103058626283353 25.103058626283353 1442800
66 2024-07-11 24.873598098754883 25.424305410109103 24.873598098754883 25.222378403910728 2323500
67 2024-07-12 23.818077087402344 24.10260853093949 23.40504616077559 23.40504616077559 6640500
68 2024-07-15 23.72629165649414 23.7538258838223 23.29490342141681 23.680398359863435 4325400
69 2024-07-16 24.221925735473633 24.221925735473633 23.542720736805748 23.662041551138717 2879200
70 2024-07-17 23.919038772583008 24.231106193883694 23.68039887684423 24.047538255304072 2618900
71 2024-07-18 23.258190155029297 23.744648587470877 23.203119950621836 23.6803979732369 3606100
72 2024-07-19 22.533090591430664 23.083797857039894 22.16595299790789 22.39541421269089 22598000
73 2024-07-22 22.634056091308594 22.75337691393054 22.413773515679956 22.496379700371982 10402800
74 2024-07-23 22.569805145263672 22.73501749941967 22.478020309549215 22.67076863961459 6834100
75 2024-07-24 22.533090591430664 22.762551806213665 22.349522669994347 22.578983884777347 12156200
76 2024-07-25 22.395416259765625 22.597343267648085 22.312810074841035 22.578985948631445 4961500
77 2024-07-26 22.65241241455078 22.753375913769755 22.404593871367965 22.41377253044698 1950900
78 2024-07-29 22.762554168701172 22.826804786054993 22.624877775672196 22.69830530199767 2128500
79 2024-07-30 22.689125061035156 22.790088559189808 22.51473579232283 22.762552582243032 2821500
80 2024-07-31 22.542268753051758 22.698302445689723 22.413771035814648 22.689123787222773 3593800
81 2024-08-01 22.34034538269043 22.762553203496374 22.34034538269043 22.523915066045337 4386800
82 2024-08-02 22.542268753051758 22.67076822093897 22.321986201795237 22.43212835274855 4817200
83 2024-08-05 22.38623809814453 22.496380264043733 21.945672935848407 22.312810571095177 4196300
84 2024-08-06 22.221023559570312 22.615697135500422 22.175132016129673 22.349523032374407 2040600
85 2024-08-07 22.23020362854004 22.3770586776459 22.138420535836584 22.31280981249337 2352700
86 2024-08-08 22.193490982055664 22.34952469225255 22.09252747820759 22.303631394753292 3417900
87 2024-08-09 22.422950744628906 22.422950744628906 22.101704685838055 22.30362992961936 5062900
88 2024-08-12 22.43212890625 22.634054145555023 22.239380574988264 22.42295024755657 3112000
89 2024-08-13 22.551450729370117 22.569808049004816 22.35870412515687 22.487201861299035 3117100
90 2024-08-14 22.679946899414062 22.900231218518616 22.468842990143287 22.56062783132848 4147300
91 2024-08-15 22.487199783325195 22.780909867738067 22.303630105242057 22.67994636972732 3097800
92 2024-08-16 22.643234252929688 22.652412912210355 22.459664568616862 22.597342707176608 2181500
93 2024-08-19 23.074621200561523 23.12051449789038 22.533092546633043 22.65241336903778 3334100
94 2024-08-20 23.166404724121094 23.175583383063696 22.81762443755315 23.028728341282434 2077300
95 2024-08-21 22.946123123168945 23.193941673055235 22.771732097250787 23.166405695073337 3077500
96 2024-08-22 22.9644775390625 23.047083711916326 22.698301704166834 22.927762906394115 1874400
97 2024-08-23 23.102155685424805 23.129691662041942 22.918586009277575 22.955300644767092 1668100
98 2024-08-26 22.771732330322266 23.12969304514965 22.698304805602596 23.092978407464674 2059100
99 2024-08-27 22.643234252929688 22.81762527796185 22.58816404789594 22.80844661868118 1614500
100 2024-08-28 22.744197845458984 22.744197845458984 22.514736614474067 22.643234343617536 1433800
101 2024-08-29 22.597341537475586 22.762552144025065 22.37705722744262 22.744196577064123 4967300
102 2024-08-30 22.679946899414062 22.79926771814988 22.404594126508723 22.551449172144935 2276700
103 2024-09-02 22.707483291625977 22.762553497082635 22.505558037851387 22.73501926967944 1382400
104 2024-09-03 22.725839614868164 22.808445794759887 22.634054776027345 22.716660955919064 1383100
105 2024-09-04 23.148048400878906 23.267369221609616 22.753376553289577 22.76255346197631 1877300
106 2024-09-05 23.03790855407715 23.267369791168253 23.019551234953784 23.148048967516708 1844000
107 2024-09-06 22.80844497680664 23.15722525111363 22.799266318186703 23.037906190354697 1662600
108 2024-09-09 22.80844497680664 22.872693836496076 22.634053964328086 22.835979202016325 1224600
109 2024-09-10 22.689125061035156 22.808445877154323 22.606518880845027 22.808445877154323 1225300
110 2024-09-11 22.716663360595703 22.808448209152427 22.61569985211827 22.698306040754282 1621400
111 2024-09-12 22.679946899414062 22.716661536148234 22.53309185377785 22.679946899414062 1718400
112 2024-09-13 22.6707706451416 22.891053219953104 22.643234666796307 22.716662191733473 1804600
113 2024-09-16 22.716663360595703 22.77173356946959 22.61569985211827 22.716663360595703 869300
114 2024-09-17 22.624876022338867 22.753375496438014 22.54226984279305 22.71666086079535 1353300
115 2024-09-18 22.643234252929688 22.946123006590675 22.60651961580702 22.918587028748675 3542100
116 2024-09-19 22.542268753051758 22.689123787222773 22.505555869834055 22.67076822093897 2202100
117 2024-09-20 22.43212890625 22.61569682816816 22.377056954089422 22.578983944044587 3739200
118 2024-09-23 22.377056121826172 22.49637692975275 22.285273039605823 22.459662296344547 2214500
119 2024-09-24 22.367881774902344 22.53309239220309 22.147597450534125 22.48720084583904 2133400
120 2024-09-25 22.349523544311523 22.432129724916983 22.28527468176288 22.37705777074654 1646000
121 2024-09-26 22.331167221069336 22.487200930202878 22.202669490247697 22.459664951890975 1554000
122 2024-09-27 22.23020362854004 22.4137733152475 22.221024969139638 22.33116713129417 1955400
123 2024-09-30 22.303630828857422 22.331166806658324 22.120062895468827 22.321988147391355 7190400
124 2024-10-01 22.266916275024414 22.597340981291012 22.248558957865132 22.303629158692857 2510100
125 2024-10-02 22.422950744628906 22.57898444457588 22.312808588516262 22.34952322410387 1918000
126 2024-10-03 22.101703643798828 22.377056395122985 21.982384585065052 22.349522170380627 2762900
127 2024-10-04 22.14759635925293 22.230202539158178 22.000741317343643 22.1017048151501 2565300
128 2024-10-07 22.193490982055664 22.26691850740418 22.07417015920789 22.211848301055365 2795500
129 2024-10-08 22.074169158935547 22.221024202977972 22.03745627325005 22.165953999124614 2673700
130 2024-10-09 21.826351165771484 22.110882579122528 21.78963653145516 22.083346603385284 3413200
131 2024-10-10 22.992013931274414 22.992013931274414 21.844707811936367 21.89060110710001 9893300
132 2024-10-11 22.679946899414062 23.258190173425604 22.496378967693914 22.881873900151533 3643600
133 2024-10-14 22.799266815185547 22.817624132825593 22.49637807672548 22.679946001175423 2090700
134 2024-10-15 22.588163375854492 22.918586346876506 22.588163375854492 22.771731304055567 1690000
135 2024-10-16 22.707483291625977 22.854338339943908 22.55144958395689 22.661591745520475 1662000
136 2024-10-17 22.43212890625 22.56980528535116 22.404592930169713 22.5514479679643 1786400
137 2024-10-18 22.450485229492188 22.615697590240732 22.367880799768116 22.496378524505783 1021000
138 2024-10-21 22.533090591430664 22.615696768804558 22.432128847368237 22.450484414056774 890500
139 2024-10-22 22.487199783325195 22.533091327520886 22.32198742318041 22.487199783325195 1052400
140 2024-10-23 22.395416259765625 22.44130955730723 22.285275846966368 22.404594919273944 1174100
141 2024-10-24 22.5789852142334 22.5789852142334 22.367881304359223 22.395415531338315 1259900
142 2024-10-25 22.422950744628906 22.62487598841021 22.266917044681932 22.53309115009137 1463400
143 2024-10-28 22.45966339111328 22.5606268872571 22.38623587136782 22.42295050656563 867400
144 2024-10-29 22.294452667236328 22.514735225312357 22.294452667236328 22.395414412198164 1697600
145 2024-10-30 22.422950744628906 22.468842288463236 22.312808588516262 22.3862361090413 1404200
146 2024-10-31 22.294452667236328 22.60651831152309 22.257738032231913 22.441307705953683 2668800
147 2024-11-01 22.12006187438965 22.31280845814788 22.055813013136905 22.303629799304606 1819800
148 2024-11-04 22.5789852142334 22.597342532652956 22.18431162146414 22.193490280673917 1844300
149 2024-11-05 22.643234252929688 22.643234252929688 22.3128095214267 22.459664568616862 1390000
150 2024-11-06 22.505558013916016 22.854338315637598 22.285275441673395 22.312809669047304 2081900
151 2024-11-07 22.303630828857422 22.735019061153633 22.22102464610497 22.48720051289627 1777500
152 2024-11-08 22.367881774902344 22.542271051605958 22.101705904170075 22.303631159082286 3020800
153 2024-11-11 22.51473617553711 22.643233902175446 22.29445360816415 22.367881130621804 1805800
154 2024-11-12 22.12006187438965 22.523914110242828 22.064991671980177 22.496378133713005 2500600
155 2024-11-13 22.16595458984375 22.24856077315033 22.03745686054474 22.12006304385132 2094100
156 2024-11-14 22.21184730529785 22.45966409808303 22.120062465064347 22.16595400985599 1939200
157 2024-11-18 22.092527389526367 22.523915631036292 22.037457183398608 22.21184821189518 1035600
158 2024-11-19 22.046634674072266 22.175132398441566 22.00074137919023 22.101704877280508 1444400
159 2024-11-21 22.083349227905273 22.12006386658499 21.9181368551472 22.055814999545813 2767500
160 2024-11-22 22.367881774902344 22.386237343057797 22.101705904170075 22.18431208814559 1465800
161 2024-11-25 22.32198715209961 22.60651857408792 22.32198715209961 22.386236013453406 2027700
162 2024-11-26 22.735017776489258 22.735017776489258 22.44130769914368 22.62487562215959 1350600
163 2024-11-27 22.184310913085938 22.817624373136063 22.12006205131929 22.72583953461935 4193400
164 2024-11-28 21.817174911499023 22.266918727536176 21.76210295395547 22.184312541871154 4147100
165 2024-11-29 22.175132751464844 22.184311410587373 21.468391754882138 21.97320750271988 3872400
166 2024-12-02 21.982385635375977 22.23020242314828 21.918135023057044 22.156774902576824 2546000
167 2024-12-03 21.991561889648438 22.175131560943218 21.954849005779558 22.01909786553769 2427200
168 2024-12-04 22.27609634399414 22.321987889147806 21.95485027596779 21.991563161960674 2608500
169 2024-12-05 22.5789852142334 22.63405541884183 22.29445378133124 22.29445378133124 2646600
170 2024-12-06 22.51473617553711 22.900231106102346 22.487200198121656 22.533091743163855 4098600
171 2024-12-09 22.817625045776367 22.817625045776367 22.404594135600515 22.533091862921786 2859600
172 2024-12-10 22.909406661987305 23.03790613168908 22.6983027662167 22.808444918725346 2751500
173 2024-12-11 23.11133575439453 23.313261009956456 22.624877308379098 22.909408748182326 3440900
174 2024-12-12 22.725839614868164 23.08379856063216 22.487199734142102 22.964479495594226 3981300
175 2024-12-13 22.202669143676758 22.92776572140232 22.156775847206625 22.89105283487647 8682200
176 2024-12-16 22.21184730529785 22.395415235114644 22.083347828710856 22.21184730529785 5403500
177 2024-12-17 22.312808990478516 22.63405505505657 22.21184724209414 22.285274763941963 3034200
178 2024-12-18 21.697853088378906 22.377058110955463 21.615246906517548 22.312809247430014 3404700
179 2024-12-19 21.385787963867188 21.89060376813169 21.32153909347817 21.844710467389234 3753900
180 2024-12-20 21.72538948059082 22.00074225828464 21.42250072486751 21.459213611589895 5014800
181 2024-12-23 21.229751586914062 21.771280213379743 21.229751586914062 21.707031351027915 2811700
182 2024-12-26 21.248109817504883 21.41332218530544 21.17468229299911 21.248109817504883 2948200
183 2024-12-27 21.156322479248047 21.45003429328402 21.147145571586048 21.385783685099543 2966600
184 2024-12-30 21.119611740112305 21.431679151794558 21.064541535300805 21.376608946983055 3640900
185 2025-01-02 21.018648147583008 21.303179580295748 20.92686330619657 21.303179580295748 7094000
186 2025-01-03 20.697402954101562 21.11043388249751 20.697402954101562 21.018649037226155 5518100
187 2025-01-06 21.20221710205078 21.404142345644534 20.917685679111816 20.96357722290352 4040700
188 2025-01-07 21.459213256835938 21.532640779717102 21.27564532495814 21.376608825413584 4228300
189 2025-01-08 21.349071502685547 21.523462515034197 21.284822643043974 21.312356868233145 10294200
190 2025-01-09 21.53264045715332 21.70703147787751 21.367429846133266 21.477570253479968 5528400
191 2025-01-10 21.36154556274414 21.985102238166924 21.342649469057225 21.55050109352126 3675500
192 2025-01-13 21.42767906188965 21.588292246471138 21.389886876326667 21.389886876326667 1940800
193 2025-01-14 21.276514053344727 21.550500192223478 21.276514053344727 21.44657528535321 2441700
194 2025-01-15 21.682769775390625 21.72056015694841 21.352095377115138 21.370991468909278 2557400
195 2025-01-16 21.399333953857422 21.7205603084768 21.38988590789444 21.68276992665538 2870500
196 2025-01-17 21.682769775390625 21.862277241343477 21.465468323818993 21.54105088896506 3100600
197 2025-01-20 21.956758499145508 21.956758499145508 21.68277234379774 21.69221858878326 1242300
198 2025-01-21 21.796144485473633 21.994549861302765 21.76780214751993 21.928413534672625 1998500
199 2025-01-22 21.75835418701172 21.966205808294657 21.75835418701172 21.7961445717765 2016000
200 2025-01-23 21.833934783935547 22.070130523953782 21.805590646402383 21.805590646402383 2471300
201 2025-01-24 21.673322677612305 21.9662049051119 21.673322677612305 21.871726244038637 2877600
202 2025-01-27 22.277982711791992 22.277982711791992 21.73945669872554 21.777247081065546 4700400
203 2025-01-28 22.287431716918945 22.37246233338102 22.174056960959316 22.277983670419758 1911200
204 2025-01-29 22.11737060546875 22.372462456255988 22.11737060546875 22.344118316602756 1212200
205 2025-01-30 22.646448135375977 22.712584459882148 22.202400768732343 22.202400768732343 1986000
206 2025-01-31 22.4858341217041 22.76927009589531 22.448043739696917 22.674791437831573 2025700
207 2025-02-03 22.655895233154297 22.674791325079184 22.35356497047812 22.429147536147166 2981400
208 2025-02-04 22.476388931274414 22.67479250068068 22.476388931274414 22.6558964077761 9710200
209 2025-02-05 22.45749282836914 22.6842405370313 22.363014165918923 22.62755406037341 5272700
210 2025-02-06 22.495281219482422 22.64644634520021 22.448042793457027 22.485833173871253 1579200
211 2025-02-07 22.580312728881836 22.750373952607212 22.514178208995414 22.53307430097168 1801500
212 2025-02-10 22.7976131439209 22.84485337544346 22.608657623922383 22.722030575515376 1992000
213 2025-02-11 23.062152862548828 23.118839337923028 22.75982259117902 22.825957112787343 2981700
214 2025-02-12 22.62395668029785 22.84737872733495 22.50738760852054 22.653097558640273 4272300
215 2025-02-13 22.711381912231445 22.711381912231445 22.458818978577085 22.487959857874262 2642600
216 2025-02-14 23.099945068359375 23.099945068359375 22.64338484687876 22.711382704681576 2008800
217 2025-02-17 23.090229034423828 23.24565322672803 22.963945720175087 23.11936991247929 1912600
218 2025-02-18 22.89594841003418 23.0708010937192 22.672526359904463 23.0222317272745 2355700
219 2025-02-19 22.827951431274414 22.85709416394031 22.721096597635434 22.847379919718346 1866200
220 2025-02-20 22.779380798339844 22.827950163950643 22.65309748326772 22.759952310974512 1995600
221 2025-02-21 22.983375549316406 22.983375549316406 22.77938197980776 22.818237103751134 1258200
222 2025-02-24 22.7502384185791 23.00280319982068 22.682240564553016 22.983374712155353 1320300
223 2025-02-25 23.177656173706055 23.177656173706055 22.730810215815673 22.750238703724513 2458300
224 2025-02-26 22.711381912231445 23.17765636181493 22.614243177504044 23.17765636181493 2671600
225 2025-02-27 22.76966667175293 23.002802962928246 22.672526087229247 22.711381209357196 1399700
226 2025-02-28 22.536531448364258 22.91537770787366 22.449105103430913 22.789094386168774 2091600
227 2025-03-05 22.740524291992188 22.973660586770443 22.555957363825105 22.555957363825105 3361100
228 2025-03-06 22.740524291992188 22.915376976276523 22.643383705967274 22.915376976276523 3259000
229 2025-03-07 22.87652015686035 23.051372842337923 22.594814493548498 22.740524447178945 2042800
230 2025-03-10 23.1387996673584 23.177656643964458 22.798808533265866 22.876520633675366 3712800
231 2025-03-11 22.72109603881836 23.13879926607642 22.653098183739623 23.13879926607642 3363900
232 2025-03-12 22.420000076293945 22.639999389648438 22.299999237060547 22.530000686645508 3256800
233 2025-03-13 22.639999389648438 22.639999389648438 22.1299991607666 22.40999984741211 2295600
234 2025-03-14 22.850000381469727 22.920000076293945 22.520000457763672 22.709999084472656 1831700
235 2025-03-17 23.100000381469727 23.1299991607666 22.799999237060547 22.90999984741211 1946200
236 2025-03-18 22.989999771118164 23.15999984741211 22.860000610351562 23.09000015258789 1672000
237 2025-03-19 23.219999313354492 23.299999237060547 22.93000030517578 23.0 4236100
238 2025-03-20 23.1299991607666 23.31999969482422 23.020000457763672 23.209999084472656 1878500
239 2025-03-21 23.079999923706055 23.290000915527344 22.969999313354492 23.1299991607666 3694500
240 2025-03-24 22.860000610351562 23.1299991607666 22.770000457763672 23.1200008392334 1890400
241 2025-03-25 22.84000015258789 23.06999969482422 22.790000915527344 22.809999465942383 1603100
242 2025-03-26 22.799999237060547 22.989999771118164 22.700000762939453 22.989999771118164 1777000
243 2025-03-27 22.610000610351562 22.84000015258789 22.540000915527344 22.799999237060547 1767400
244 2025-03-28 22.440000534057617 22.579999923706055 22.360000610351562 22.56999969482422 1395700
245 2025-03-31 22.34000015258789 22.479999542236328 22.280000686645508 22.440000534057617 1863200
246 2025-04-01 22.219999313354492 22.31999969482422 22.030000686645508 22.299999237060547 2558400
247 2025-04-02 22.209999084472656 22.34000015258789 22.139999389648438 22.219999313354492 1367800
248 2025-04-03 22.440000534057617 22.579999923706055 22.15999984741211 22.170000076293945 2145700
249 2025-04-04 22.100000381469727 22.25 21.959999084472656 22.219999313354492 3004100
250 2025-04-07 22.040000915527344 22.239999771118164 21.729999542236328 21.8799991607666 3648100
251 2025-04-08 22.209999084472656 22.329999923706055 22.030000686645508 22.110000610351562 2786000
252 2025-04-09 22.360000610351562 22.860000610351562 22.020000457763672 22.149999618530273 4197400
253 2025-04-10 22.170000076293945 22.399999618530273 21.959999084472656 22.34000015258789 1628000
254 2025-04-11 22.170000076293945 22.329999923706055 22.010000228881836 22.270000457763672 855100