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/SAPR4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,SAPR4.SA,SAPR4.SA,SAPR4.SA,SAPR4.SA,SAPR4.SA
Date,,,,,
2024-04-11,4.826107978820801,4.873329898953025,4.816663324586815,4.8638856950649405,1423300
2024-04-12,4.797774314880371,4.844996683866518,4.769441253765392,4.844996683866518,2438100
2024-04-15,4.788330078125,4.826107792913901,4.750552363336099,4.807218935519451,3319900
2024-04-16,4.731663227081299,4.778885142611462,4.703329717486515,4.778885142611462,2904400
2024-04-17,4.722218990325928,4.797774422115799,4.722218990325928,4.750552502420078,1350900
2024-04-18,4.722218990325928,4.759996706220863,4.693885478231778,4.722218990325928,1425900
2024-04-19,4.835552215576172,4.835552215576172,4.7127744117752455,4.731663720371607,1298800
2024-04-22,4.939441204071045,5.024441292110062,4.844996911997641,4.854441116032027,2301700
2024-04-23,5.014996528625488,5.043330040804051,4.911107584431957,4.958329954614261,2280600
2024-04-24,4.9772186279296875,5.043329853662563,4.9772186279296875,5.024440996359724,1244600
2024-04-25,4.892219066619873,4.986663813551914,4.873330207302651,4.977219158720338,1179700
2024-04-26,4.892219066619873,4.892219066619873,4.892219066619873,4.892219066619873,0
2024-04-29,4.967774391174316,4.986663248350627,4.911107369299507,4.958329737413222,992100
2024-04-30,4.863885402679443,4.948885033946176,4.863885402679443,4.948885033946176,1040200
2024-05-02,4.996107578277588,5.033885293586819,4.854440920695028,4.892218636004259,1460200
2024-05-03,5.31721830368042,5.31721830368042,4.977218435058699,5.024440801658834,5319200
2024-05-06,5.203885555267334,5.336107561198465,5.099996611148496,5.251107475069789,4199200
2024-05-07,5.213329792022705,5.23221865013219,5.147218563466558,5.213329792022705,1009300
2024-05-08,5.194440841674805,5.213329699448877,5.147218472066677,5.213329699448877,813400
2024-05-09,5.213329792022705,5.222774446250398,5.099996643365796,5.175552075803735,1169800
2024-05-10,5.2322187423706055,5.298329972092223,5.1472186542065135,5.156663308600705,1006100
2024-05-13,5.354996204376221,5.402218122284397,5.232218407192378,5.2416630609815416,1278400
2024-05-14,5.421107292175293,5.439996600843046,5.345551858887902,5.354996513221779,1380100
2024-05-15,5.3927741050720215,5.4399964749568275,5.3455517351872155,5.402218308841445,1076700
2024-05-16,5.364440441131592,5.430551667028632,5.364440441131592,5.392773952329147,1178900
2024-05-17,5.487218379974365,5.4966630340646905,5.364440578875505,5.364440578875505,1747900
2024-05-20,5.534440517425537,5.543884720773547,5.477773946299854,5.487218149647863,1244100
2024-05-21,5.562773704528809,5.562773704528809,5.487218274640169,5.524995989584489,843400
2024-05-22,5.4966630935668945,5.5533296676845865,5.458885377488434,5.5533296676845865,865700
2024-05-23,5.4494404792785645,5.4872181936654,5.402218111122081,5.4872181936654,655700
2024-05-24,5.373885154724121,5.477774096475643,5.373885154724121,5.449440584963087,876200
2024-05-27,5.383329391479492,5.411662903166515,5.326662818451338,5.35499633013836,619900
2024-05-28,5.298329830169678,5.430551835725268,5.251107460155447,5.40221832364755,803500
2024-05-29,5.354996204376221,5.373885061608668,5.2416630609815416,5.298329632678882,818400
2024-05-31,5.279440879821777,5.364440513875302,5.251107368240009,5.354996310245306,1950900
2024-06-03,5.269996166229248,5.345551595798058,5.21332959405264,5.288885023621451,1319700
2024-06-04,5.307774066925049,5.336107579178711,5.213329776656007,5.2605521469634775,1202700
2024-06-05,5.33610725402832,5.402218028015305,5.269996029695463,5.307773743501132,1112800
2024-06-06,5.31721830368042,5.3833290765055715,5.279440590538658,5.336107160251301,766200
2024-06-07,5.175551891326904,5.317218547271439,5.175551891326904,5.317218547271439,1805600
2024-06-10,5.099996566772461,5.213329713727297,5.071663054860805,5.194440855901491,1158800
2024-06-11,5.213329792022705,5.279441020578852,5.0905519891381035,5.099996643365796,883500
2024-06-12,5.109440803527832,5.279440975404461,5.090551945579973,5.241663259508743,722300
2024-06-13,5.052774429321289,5.109441005403784,5.033885570627124,5.109441005403784,746100
2024-06-14,5.014996528625488,5.071663102636715,5.005552324796566,5.062218898807793,781600
2024-06-17,4.996107578277588,5.052774151241434,4.96777451696861,5.014996435932203,799100
2024-06-18,5.04332971572876,5.04332971572876,4.967774288583827,4.996107348590242,741900
2024-06-19,5.04332971572876,5.04332971572876,4.967774288583827,5.04332971572876,586800
2024-06-20,5.04332971572876,5.109440489307641,4.986663145370061,5.04332971572876,1462900
2024-06-21,5.194440841674805,5.194440841674805,5.043329979482223,5.0527741831963136,2567000
2024-06-24,5.279440879821777,5.307773941057656,5.166107283840596,5.194440795422363,956800
2024-06-25,5.269996166229248,5.326662738405856,5.251107308837045,5.279440820098291,933800
2024-06-26,5.213329792022705,5.279441020578852,5.194440933913221,5.269996366351159,914000
2024-06-27,5.269996166229248,5.298329677490494,5.21332959405264,5.251107308837045,882700
2024-06-28,5.279440879821777,5.336107452639424,5.251107368240009,5.269996225845892,1074500
2024-07-01,5.1948394775390625,5.311359132476384,5.1754195350495085,5.311359132476384,1610400
2024-07-02,5.146289825439453,5.223969594984389,5.126869883053219,5.194839449901064,1364000
2024-07-03,5.2628092765808105,5.321069101490333,5.18512951003478,5.18512951003478,741700
2024-07-04,5.3599090576171875,5.389039201971862,5.262809348114835,5.262809348114835,786200
2024-07-05,5.369619369506836,5.389039311803095,5.311359079610114,5.369619369506836,855600
2024-07-08,5.3599090576171875,5.398748941418129,5.321069173816246,5.389039201971862,584100
2024-07-09,5.379329204559326,5.4181690898407115,5.340489319277941,5.3599092619186335,534900
2024-07-10,5.330779075622559,5.3890393661063465,5.321069335880561,5.379329163356398,517400
2024-07-11,5.2919392585754395,5.379329232415064,5.2919392585754395,5.359909289673809,691000
2024-07-12,5.301649570465088,5.33077925367197,5.272519424250239,5.301649570465088,896000
2024-07-15,5.2919392585754395,5.3210694041913005,5.2530993730929305,5.301649461450046,663800
2024-07-16,5.340489387512207,5.340489387512207,5.2725193558973675,5.291939298786184,856400
2024-07-17,5.321069240570068,5.37932906700236,5.311359037994048,5.321069240570068,678500
2024-07-18,5.223969459533691,5.3404891108298935,5.2045495176509915,5.3404891108298935,2217500
2024-07-19,5.175419330596924,5.243389358129212,5.165709591239701,5.233679155764057,844400
2024-07-22,5.24338960647583,5.282229491760188,5.175419575724226,5.175419575724226,1023000
2024-07-23,5.175419330596924,5.272519039208812,5.175419330596924,5.26280929985159,1024500
2024-07-24,5.1948394775390625,5.243389565266922,5.1754195350495085,5.1948394775390625,1192300
2024-07-25,5.233679294586182,5.243389497208898,5.194839410111207,5.204549612733923,945900
2024-07-26,5.25309944152832,5.301649530517928,5.23367949853407,5.23367949853407,1779500
2024-07-29,5.25309944152832,5.291939327516821,5.2045498155466765,5.262809644529427,1249300
2024-07-30,5.418169021606445,5.457008906398697,5.253099279735404,5.253099279735404,1473600
2024-07-31,5.379329204559326,5.476428917762789,5.369619464742957,5.447299235305727,1108600
2024-08-01,5.4570088386535645,5.544398809855215,5.379329070033405,5.379329070033405,1254800
2024-08-02,5.612369060516357,5.641498743395184,5.457009054133425,5.457009054133425,1682600
2024-08-05,5.515268802642822,5.602658776023556,5.437589032085705,5.486139120187881,1993400
2024-08-06,5.612369060516357,5.641498743395184,5.476428997055296,5.515268882899039,1188700
2024-08-07,5.670628547668457,5.7483083146763105,5.6026585200326195,5.6026585200326195,1089600
2024-08-08,5.612369060516357,5.728888718047585,5.612369060516357,5.670628889281971,764400
2024-08-09,5.631788730621338,5.641498470107931,5.408459166334438,5.50555887624006,1595500
2024-08-12,5.631788730621338,5.680338354070179,5.592948846659089,5.631788730621338,924700
2024-08-13,5.592948913574219,5.6609184798173855,5.592948913574219,5.631788798001155,916600
2024-08-14,5.631788730621338,5.660918412089055,5.573528441670026,5.602658586145682,1135400
2024-08-15,5.58323860168457,5.641498427184675,5.573528399263918,5.631788687771958,1121300
2024-08-16,5.57352876663208,5.631789058980232,5.57352876663208,5.622078855919551,717500
2024-08-19,5.660918712615967,5.660918712615967,5.583238940567605,5.5929491435776315,1116000
2024-08-20,5.641498565673828,5.670628710642943,5.56381879643345,5.660918507983923,1982000
2024-08-21,5.612369060516357,5.660918686317055,5.592949117594486,5.660918686317055,1089700
2024-08-22,5.602658748626709,5.660918576259658,5.563818863538077,5.63178889394716,1549500
2024-08-23,5.680338382720947,5.699758324800023,5.602658614404645,5.602658614404645,1505500
2024-08-26,5.58323860168457,5.68033831085141,5.5638186598512025,5.670628571438694,1145500
2024-08-27,5.56381893157959,5.592949077256281,5.524979046015973,5.583238874361398,1736500
2024-08-28,5.592948913574219,5.612368855787687,5.515268681712401,5.563818768750044,783000
2024-08-29,5.592948913574219,5.612368855787687,5.563818768750044,5.602658653176981,610900
2024-08-30,5.680338382720947,5.680338382720947,5.544398788167418,5.602658614404645,2775600
2024-09-02,5.660918712615967,5.6706289156259935,5.583238940567605,5.6706289156259935,797100
2024-09-03,5.728888511657715,5.796858077931601,5.641498540153639,5.660918482375884,1416900
2024-09-04,5.738598346710205,5.758018289255446,5.680338519074482,5.748308549486802,1195100
2024-09-05,5.825988292694092,5.825988292694092,5.67062875305146,5.738598320141136,1694700
2024-09-06,5.874538421630859,5.981347874382,5.806568391055444,5.825988333647284,1571100
2024-09-09,5.952218055725098,5.961927795294741,5.845408142411364,5.884248026705824,963100
2024-09-10,6.272647380828857,6.292067323125221,5.855118389953059,5.932798159138515,2805900
2024-09-11,6.233807563781738,6.418297249100183,6.224097361024369,6.253227506288525,2611400
2024-09-12,6.369747161865234,6.369747161865234,6.156127794272611,6.2240973615481066,1422700
2024-09-13,6.330907344818115,6.40858711568578,6.292067459384283,6.369747230251948,1630900
2024-09-16,6.379457473754883,6.389167213671219,6.3211976452329885,6.330907385149325,1437900
2024-09-17,6.369747161865234,6.428006989390496,6.340617479606579,6.37945736462342,1445300
2024-09-18,6.311487197875977,6.360037284601276,6.253227371610382,6.330907139964508,962000
2024-09-19,6.2143874168396,6.3211973286171625,6.165837330665815,6.3017769237413,1388300
2024-09-20,6.2143874168396,6.224097156269595,6.126997446929963,6.224097156269595,1022300
2024-09-23,6.097867965698242,6.194967678223638,6.059027617680132,6.194967678223638,1588400
2024-09-24,6.117288112640381,6.175547942102637,6.068738023251185,6.156127998948551,1505600
2024-09-25,5.88424825668335,6.10757783160898,5.845408370870889,6.097868091659845,2387300
2024-09-26,5.8454084396362305,5.913378472111616,5.8162782934302175,5.913378472111616,1015100
2024-09-27,5.767728328704834,5.864828038681426,5.767728328704834,5.855118299187736,1025800
2024-09-30,5.787148475646973,5.82598836101309,5.7191784447522895,5.816278158167583,1358900
2024-10-01,5.709468841552734,5.903668273030868,5.699758638474845,5.787148614143987,1804500
2024-10-02,5.7483086585998535,5.816278227294404,5.719178512725074,5.719178512725074,913500
2024-10-03,5.690048694610596,5.777438204141837,5.641498606975945,5.728888579515137,762300
2024-10-04,5.515268802642822,5.690048749404291,5.50555906282716,5.690048749404291,1447800
2024-10-07,5.554108619689941,5.573528562090649,5.398749080484277,5.515268734888525,1642900
2024-10-08,5.592948913574219,5.592948913574219,5.544398826536575,5.544398826536575,811800
2024-10-09,5.427879333496094,5.583238875790321,5.427879333496094,5.583238875790321,993100
2024-10-10,5.389039516448975,5.466719288583856,5.389039516448975,5.457009085563014,925200
2024-10-11,5.389039516448975,5.418169199495574,5.3501996303815345,5.398749256461853,824700
2024-10-14,5.486139297485352,5.495849037614807,5.379329378013525,5.408459524417831,1043100
2024-10-15,5.466719150543213,5.534688717940947,5.408459322913177,5.486139093086559,1299400
2024-10-16,5.418169021606445,5.466719109100733,5.369619397120106,5.466719109100733,1764300
2024-10-17,5.495848655700684,5.505558858163333,5.369619264741801,5.418168888031237,790600
2024-10-18,5.4570088386535645,5.534688607273724,5.447299099080016,5.495848722963644,776000
2024-10-21,5.418169021606445,5.486139051496859,5.408459281912357,5.466719109100733,718100
2024-10-22,5.408459186553955,5.447299070661407,5.379329041969396,5.418168926076848,771200
2024-10-23,5.3501996994018555,5.418169269392737,5.3501996994018555,5.39874932610849,775400
2024-10-24,5.389039516448975,5.389039516448975,5.31135928130613,5.369619573415255,1064900
2024-10-25,5.3599090576171875,5.408459143872332,5.350199318170921,5.389039201971862,825000
2024-10-28,5.389039516448975,5.398749256461853,5.340489427360692,5.379329313428133,812300
2024-10-29,5.340489387512207,5.38903947623823,5.291939298786184,5.38903947623823,1118000
2024-10-30,5.340489387512207,5.379329273289841,5.32106944462339,5.340489387512207,1134200
2024-10-31,5.379329204559326,5.379329204559326,5.311359173812925,5.330779116453617,3080600
2024-11-01,5.155999660491943,5.3793292335682255,5.155999660491943,5.359909290822808,1835900
2024-11-04,5.185129642486572,5.223969526751735,5.17541943991631,5.194839382048891,1623500
2024-11-05,5.175419330596924,5.21425921404168,5.097739563707414,5.21425921404168,1602100
2024-11-06,5.165709972381592,5.194839655610469,5.088029736752663,5.146290029226352,1354000
2024-11-07,5.0977396965026855,5.262809436946901,5.0977396965026855,5.1657097258055815,2084100
2024-11-08,5.117159843444824,5.165709932461721,5.049189811422762,5.097739900439659,1765300
2024-11-11,5.1948394775390625,5.243389565266922,5.097739765091294,5.136579650070401,1618900
2024-11-12,5.1948394775390625,5.282229450246029,5.185129737798261,5.185129737798261,1155600
2024-11-13,5.049189567565918,5.243389451246417,5.049189567565918,5.194839364574307,1262400
2024-11-14,5.078320026397705,5.126870116073908,5.049189879990389,5.058900083128818,2384000
2024-11-18,5.049189567565918,5.117159596305283,5.010349683431406,5.078319712170772,1837700
2024-11-19,5.058899879455566,5.097739764429632,5.0200599944815005,5.0880295616821405,1442000
2024-11-21,5.010349750518799,5.097739722495551,5.010349750518799,5.049189635173367,1906000
2024-11-22,5.107450008392334,5.107450008392334,5.010349832165656,5.049189717453146,1881500
2024-11-25,5.088029384613037,5.117159528833801,5.058899703400209,5.097739587022603,1968500
2024-11-26,5.24338960647583,5.311359174219479,5.09773980515551,5.09773980515551,1574400
2024-11-27,5.447299003601074,5.524978770859681,5.272519064261274,5.291939006075925,2788500
2024-11-28,5.544398784637451,5.631788755441623,5.369619306037048,5.437588871766567,3738500
2024-11-29,5.88424825668335,5.88424825668335,5.437589106832089,5.5346888213632415,2805400
2024-12-02,6.0784478187561035,6.107577500030025,5.758018083687416,5.874538197806909,3514900
2024-12-03,6.146417617797852,6.214387648371953,5.961927931674964,6.068737847431994,2823900
2024-12-04,6.020187854766846,6.165837658012874,6.010478114821356,6.1561279180673845,1941100
2024-12-05,6.2143874168396,6.2143874168396,6.049317679458258,6.0590274188882525,1852800
2024-12-06,6.000767707824707,6.214387535457322,5.981347765586101,6.214387535457322,1510400
2024-12-09,5.709468841552734,6.0396078750655615,5.709468841552734,6.000767988769935,1859300
2024-12-10,5.787148475646973,5.961927959794502,5.7094687049147375,5.7094687049147375,1602100
2024-12-11,5.631788730621338,5.806568208451457,5.573528441670026,5.787148266470333,2515500
2024-12-12,5.466719150543213,5.6123689511222805,5.408459322913177,5.602658748346632,2028300
2024-12-13,5.466719150543213,5.52497897817325,5.437589005224218,5.47642889031091,1581300
2024-12-16,5.4570088386535645,5.524978867700176,5.427879156924977,5.466719041235057,1364000
2024-12-17,5.418169021606445,5.515268733587073,5.379329136814194,5.457008906398697,1255300
2024-12-18,5.379329204559326,5.46671917794642,5.321069376637249,5.437589032481403,2273700
2024-12-19,5.369619369506836,5.408459254099353,5.2822293976697,5.3793291091509925,1374200
2024-12-20,5.437589168548584,5.437589168548584,5.359909396041999,5.369619599109305,1752900
2024-12-23,5.301649570465088,5.437589172449125,5.262809684183934,5.350199659820513,1896200
2024-12-26,5.2919392585754395,5.3404893469325545,5.204549747743772,5.311359201316694,1423400
2024-12-27,5.389039516448975,5.398749256461853,5.262809655225811,5.291939338272409,951400
2024-12-30,5.4570088386535645,5.4570088386535645,5.340489185723325,5.398749012188445,1147600
2025-01-02,5.340000152587891,5.46999979019165,5.309999942779541,5.46999979019165,3673800
2025-01-03,5.03000020980835,5.460000038146973,5.03000020980835,5.320000171661377,9765700
2025-01-06,5.159999847412109,5.21999979019165,5.039999961853027,5.110000133514404,4303400
2025-01-07,5.199999809265137,5.269999980926514,5.190000057220459,5.210000038146973,2044400
2025-01-08,5.309999942779541,5.309999942779541,5.199999809265137,5.199999809265137,2082400
2025-01-09,5.210000038146973,5.309999942779541,5.210000038146973,5.309999942779541,1177700
2025-01-10,5.119999885559082,5.230000019073486,5.090000152587891,5.21999979019165,1446900
2025-01-13,5.03000020980835,5.139999866485596,5.010000228881836,5.130000114440918,1810400
2025-01-14,5.090000152587891,5.090000152587891,5.010000228881836,5.079999923706055,1412800
2025-01-15,5.139999866485596,5.179999828338623,5.070000171661377,5.110000133514404,1525300
2025-01-16,5.059999942779541,5.139999866485596,5.019999980926514,5.139999866485596,1816700
2025-01-17,5.179999828338623,5.179999828338623,5.019999980926514,5.070000171661377,1928800
2025-01-20,5.230000019073486,5.269999980926514,5.139999866485596,5.179999828338623,1084300
2025-01-21,5.260000228881836,5.329999923706055,5.210000038146973,5.210000038146973,901800
2025-01-22,5.110000133514404,5.28000020980835,5.099999904632568,5.260000228881836,1221000
2025-01-23,5.099999904632568,5.179999828338623,5.079999923706055,5.110000133514404,2013700
2025-01-24,5.130000114440918,5.150000095367432,5.079999923706055,5.079999923706055,676100
2025-01-27,5.139999866485596,5.179999828338623,5.090000152587891,5.130000114440918,1377100
2025-01-28,5.159999847412109,5.199999809265137,5.099999904632568,5.150000095367432,1211000
2025-01-29,5.119999885559082,5.170000076293945,5.099999904632568,5.159999847412109,957400
2025-01-30,5.199999809265137,5.199999809265137,5.099999904632568,5.119999885559082,2433400
2025-01-31,5.139999866485596,5.300000190734863,5.130000114440918,5.199999809265137,1647900
2025-02-03,5.25,5.25,5.099999904632568,5.139999866485596,1507800
2025-02-04,5.309999942779541,5.369999885559082,5.21999979019165,5.25,2085100
2025-02-05,5.380000114440918,5.420000076293945,5.260000228881836,5.340000152587891,1727100
2025-02-06,5.380000114440918,5.440000057220459,5.349999904632568,5.380000114440918,1387200
2025-02-07,5.380000114440918,5.489999771118164,5.369999885559082,5.369999885559082,1500700
2025-02-10,5.440000057220459,5.480000019073486,5.369999885559082,5.389999866485596,1000000
2025-02-11,5.440000057220459,5.489999771118164,5.369999885559082,5.440000057220459,947900
2025-02-12,5.409999847412109,5.420000076293945,5.349999904632568,5.400000095367432,1230700
2025-02-13,5.409999847412109,5.429999828338623,5.369999885559082,5.409999847412109,1073500
2025-02-14,5.409999847412109,5.449999809265137,5.360000133514404,5.409999847412109,2812200
2025-02-17,5.489999771118164,5.53000020980835,5.429999828338623,5.440000057220459,1951400
2025-02-18,5.489999771118164,5.539999961853027,5.460000038146973,5.489999771118164,1855300
2025-02-19,5.460000038146973,5.519999980926514,5.449999809265137,5.489999771118164,1481700
2025-02-20,5.420000076293945,5.489999771118164,5.380000114440918,5.46999979019165,1625600
2025-02-21,5.449999809265137,5.579999923706055,5.420000076293945,5.420000076293945,1624700
2025-02-24,5.389999866485596,5.510000228881836,5.389999866485596,5.449999809265137,1124800
2025-02-25,5.340000152587891,5.420000076293945,5.340000152587891,5.389999866485596,791300
2025-02-26,5.440000057220459,5.440000057220459,5.309999942779541,5.349999904632568,1474300
2025-02-27,5.360000133514404,5.46999979019165,5.329999923706055,5.440000057220459,1402900
2025-02-28,5.360000133514404,5.449999809265137,5.340000152587891,5.369999885559082,1953100
2025-03-05,5.519999980926514,5.53000020980835,5.340000152587891,5.360000133514404,2613000
2025-03-06,5.619999885559082,5.619999885559082,5.369999885559082,5.449999809265137,2872800
2025-03-07,5.559999942779541,5.630000114440918,5.489999771118164,5.619999885559082,1412500
2025-03-10,5.420000076293945,5.559999942779541,5.389999866485596,5.559999942779541,1679100
2025-03-11,5.360000133514404,5.440000057220459,5.349999904632568,5.420000076293945,974100
2025-03-12,5.380000114440918,5.400000095367432,5.320000171661377,5.369999885559082,1590100
2025-03-13,5.460000038146973,5.480000019073486,5.28000020980835,5.349999904632568,1456200
2025-03-14,5.46999979019165,5.480000019073486,5.409999847412109,5.429999828338623,1295100
2025-03-17,5.539999961853027,5.590000152587891,5.449999809265137,5.5,1823600
2025-03-18,5.519999980926514,5.550000190734863,5.480000019073486,5.539999961853027,797600
2025-03-19,5.610000133514404,5.619999885559082,5.489999771118164,5.539999961853027,1533500
2025-03-20,5.659999847412109,5.699999809265137,5.579999923706055,5.619999885559082,1501700
2025-03-21,5.559999942779541,5.880000114440918,5.559999942779541,5.820000171661377,1780900
2025-03-24,5.510000228881836,5.579999923706055,5.480000019073486,5.559999942779541,1054700
2025-03-25,5.46999979019165,5.579999923706055,5.46999979019165,5.510000228881836,855400
2025-03-26,5.440000057220459,5.519999980926514,5.420000076293945,5.46999979019165,1677900
2025-03-27,5.420000076293945,5.46999979019165,5.389999866485596,5.440000057220459,1108600
2025-03-28,5.480000019073486,5.480000019073486,5.389999866485596,5.420000076293945,2865100
2025-03-31,5.380000114440918,5.46999979019165,5.380000114440918,5.46999979019165,906600
2025-04-01,5.619999885559082,5.650000095367432,5.440000057220459,5.449999809265137,2519200
2025-04-02,5.550000190734863,5.630000114440918,5.550000190734863,5.619999885559082,796800
2025-04-03,5.630000114440918,5.679999828338623,5.510000228881836,5.539999961853027,1150900
2025-04-04,5.670000076293945,5.730000019073486,5.5,5.599999904632568,1727800
2025-04-07,5.400000095367432,5.590000152587891,5.400000095367432,5.550000190734863,1984000
2025-04-08,5.460000038146973,5.53000020980835,5.420000076293945,5.449999809265137,1680300
2025-04-09,5.570000171661377,5.630000114440918,5.409999847412109,5.460000038146973,1993500
2025-04-10,5.489999771118164,5.579999923706055,5.440000057220459,5.570000171661377,1267600
2025-04-11,5.53000020980835,5.559999942779541,5.460000038146973,5.489999771118164,711600
1 Price Close High Low Open Volume
2 Ticker SAPR4.SA SAPR4.SA SAPR4.SA SAPR4.SA SAPR4.SA
3 Date
4 2024-04-11 4.826107978820801 4.873329898953025 4.816663324586815 4.8638856950649405 1423300
5 2024-04-12 4.797774314880371 4.844996683866518 4.769441253765392 4.844996683866518 2438100
6 2024-04-15 4.788330078125 4.826107792913901 4.750552363336099 4.807218935519451 3319900
7 2024-04-16 4.731663227081299 4.778885142611462 4.703329717486515 4.778885142611462 2904400
8 2024-04-17 4.722218990325928 4.797774422115799 4.722218990325928 4.750552502420078 1350900
9 2024-04-18 4.722218990325928 4.759996706220863 4.693885478231778 4.722218990325928 1425900
10 2024-04-19 4.835552215576172 4.835552215576172 4.7127744117752455 4.731663720371607 1298800
11 2024-04-22 4.939441204071045 5.024441292110062 4.844996911997641 4.854441116032027 2301700
12 2024-04-23 5.014996528625488 5.043330040804051 4.911107584431957 4.958329954614261 2280600
13 2024-04-24 4.9772186279296875 5.043329853662563 4.9772186279296875 5.024440996359724 1244600
14 2024-04-25 4.892219066619873 4.986663813551914 4.873330207302651 4.977219158720338 1179700
15 2024-04-26 4.892219066619873 4.892219066619873 4.892219066619873 4.892219066619873 0
16 2024-04-29 4.967774391174316 4.986663248350627 4.911107369299507 4.958329737413222 992100
17 2024-04-30 4.863885402679443 4.948885033946176 4.863885402679443 4.948885033946176 1040200
18 2024-05-02 4.996107578277588 5.033885293586819 4.854440920695028 4.892218636004259 1460200
19 2024-05-03 5.31721830368042 5.31721830368042 4.977218435058699 5.024440801658834 5319200
20 2024-05-06 5.203885555267334 5.336107561198465 5.099996611148496 5.251107475069789 4199200
21 2024-05-07 5.213329792022705 5.23221865013219 5.147218563466558 5.213329792022705 1009300
22 2024-05-08 5.194440841674805 5.213329699448877 5.147218472066677 5.213329699448877 813400
23 2024-05-09 5.213329792022705 5.222774446250398 5.099996643365796 5.175552075803735 1169800
24 2024-05-10 5.2322187423706055 5.298329972092223 5.1472186542065135 5.156663308600705 1006100
25 2024-05-13 5.354996204376221 5.402218122284397 5.232218407192378 5.2416630609815416 1278400
26 2024-05-14 5.421107292175293 5.439996600843046 5.345551858887902 5.354996513221779 1380100
27 2024-05-15 5.3927741050720215 5.4399964749568275 5.3455517351872155 5.402218308841445 1076700
28 2024-05-16 5.364440441131592 5.430551667028632 5.364440441131592 5.392773952329147 1178900
29 2024-05-17 5.487218379974365 5.4966630340646905 5.364440578875505 5.364440578875505 1747900
30 2024-05-20 5.534440517425537 5.543884720773547 5.477773946299854 5.487218149647863 1244100
31 2024-05-21 5.562773704528809 5.562773704528809 5.487218274640169 5.524995989584489 843400
32 2024-05-22 5.4966630935668945 5.5533296676845865 5.458885377488434 5.5533296676845865 865700
33 2024-05-23 5.4494404792785645 5.4872181936654 5.402218111122081 5.4872181936654 655700
34 2024-05-24 5.373885154724121 5.477774096475643 5.373885154724121 5.449440584963087 876200
35 2024-05-27 5.383329391479492 5.411662903166515 5.326662818451338 5.35499633013836 619900
36 2024-05-28 5.298329830169678 5.430551835725268 5.251107460155447 5.40221832364755 803500
37 2024-05-29 5.354996204376221 5.373885061608668 5.2416630609815416 5.298329632678882 818400
38 2024-05-31 5.279440879821777 5.364440513875302 5.251107368240009 5.354996310245306 1950900
39 2024-06-03 5.269996166229248 5.345551595798058 5.21332959405264 5.288885023621451 1319700
40 2024-06-04 5.307774066925049 5.336107579178711 5.213329776656007 5.2605521469634775 1202700
41 2024-06-05 5.33610725402832 5.402218028015305 5.269996029695463 5.307773743501132 1112800
42 2024-06-06 5.31721830368042 5.3833290765055715 5.279440590538658 5.336107160251301 766200
43 2024-06-07 5.175551891326904 5.317218547271439 5.175551891326904 5.317218547271439 1805600
44 2024-06-10 5.099996566772461 5.213329713727297 5.071663054860805 5.194440855901491 1158800
45 2024-06-11 5.213329792022705 5.279441020578852 5.0905519891381035 5.099996643365796 883500
46 2024-06-12 5.109440803527832 5.279440975404461 5.090551945579973 5.241663259508743 722300
47 2024-06-13 5.052774429321289 5.109441005403784 5.033885570627124 5.109441005403784 746100
48 2024-06-14 5.014996528625488 5.071663102636715 5.005552324796566 5.062218898807793 781600
49 2024-06-17 4.996107578277588 5.052774151241434 4.96777451696861 5.014996435932203 799100
50 2024-06-18 5.04332971572876 5.04332971572876 4.967774288583827 4.996107348590242 741900
51 2024-06-19 5.04332971572876 5.04332971572876 4.967774288583827 5.04332971572876 586800
52 2024-06-20 5.04332971572876 5.109440489307641 4.986663145370061 5.04332971572876 1462900
53 2024-06-21 5.194440841674805 5.194440841674805 5.043329979482223 5.0527741831963136 2567000
54 2024-06-24 5.279440879821777 5.307773941057656 5.166107283840596 5.194440795422363 956800
55 2024-06-25 5.269996166229248 5.326662738405856 5.251107308837045 5.279440820098291 933800
56 2024-06-26 5.213329792022705 5.279441020578852 5.194440933913221 5.269996366351159 914000
57 2024-06-27 5.269996166229248 5.298329677490494 5.21332959405264 5.251107308837045 882700
58 2024-06-28 5.279440879821777 5.336107452639424 5.251107368240009 5.269996225845892 1074500
59 2024-07-01 5.1948394775390625 5.311359132476384 5.1754195350495085 5.311359132476384 1610400
60 2024-07-02 5.146289825439453 5.223969594984389 5.126869883053219 5.194839449901064 1364000
61 2024-07-03 5.2628092765808105 5.321069101490333 5.18512951003478 5.18512951003478 741700
62 2024-07-04 5.3599090576171875 5.389039201971862 5.262809348114835 5.262809348114835 786200
63 2024-07-05 5.369619369506836 5.389039311803095 5.311359079610114 5.369619369506836 855600
64 2024-07-08 5.3599090576171875 5.398748941418129 5.321069173816246 5.389039201971862 584100
65 2024-07-09 5.379329204559326 5.4181690898407115 5.340489319277941 5.3599092619186335 534900
66 2024-07-10 5.330779075622559 5.3890393661063465 5.321069335880561 5.379329163356398 517400
67 2024-07-11 5.2919392585754395 5.379329232415064 5.2919392585754395 5.359909289673809 691000
68 2024-07-12 5.301649570465088 5.33077925367197 5.272519424250239 5.301649570465088 896000
69 2024-07-15 5.2919392585754395 5.3210694041913005 5.2530993730929305 5.301649461450046 663800
70 2024-07-16 5.340489387512207 5.340489387512207 5.2725193558973675 5.291939298786184 856400
71 2024-07-17 5.321069240570068 5.37932906700236 5.311359037994048 5.321069240570068 678500
72 2024-07-18 5.223969459533691 5.3404891108298935 5.2045495176509915 5.3404891108298935 2217500
73 2024-07-19 5.175419330596924 5.243389358129212 5.165709591239701 5.233679155764057 844400
74 2024-07-22 5.24338960647583 5.282229491760188 5.175419575724226 5.175419575724226 1023000
75 2024-07-23 5.175419330596924 5.272519039208812 5.175419330596924 5.26280929985159 1024500
76 2024-07-24 5.1948394775390625 5.243389565266922 5.1754195350495085 5.1948394775390625 1192300
77 2024-07-25 5.233679294586182 5.243389497208898 5.194839410111207 5.204549612733923 945900
78 2024-07-26 5.25309944152832 5.301649530517928 5.23367949853407 5.23367949853407 1779500
79 2024-07-29 5.25309944152832 5.291939327516821 5.2045498155466765 5.262809644529427 1249300
80 2024-07-30 5.418169021606445 5.457008906398697 5.253099279735404 5.253099279735404 1473600
81 2024-07-31 5.379329204559326 5.476428917762789 5.369619464742957 5.447299235305727 1108600
82 2024-08-01 5.4570088386535645 5.544398809855215 5.379329070033405 5.379329070033405 1254800
83 2024-08-02 5.612369060516357 5.641498743395184 5.457009054133425 5.457009054133425 1682600
84 2024-08-05 5.515268802642822 5.602658776023556 5.437589032085705 5.486139120187881 1993400
85 2024-08-06 5.612369060516357 5.641498743395184 5.476428997055296 5.515268882899039 1188700
86 2024-08-07 5.670628547668457 5.7483083146763105 5.6026585200326195 5.6026585200326195 1089600
87 2024-08-08 5.612369060516357 5.728888718047585 5.612369060516357 5.670628889281971 764400
88 2024-08-09 5.631788730621338 5.641498470107931 5.408459166334438 5.50555887624006 1595500
89 2024-08-12 5.631788730621338 5.680338354070179 5.592948846659089 5.631788730621338 924700
90 2024-08-13 5.592948913574219 5.6609184798173855 5.592948913574219 5.631788798001155 916600
91 2024-08-14 5.631788730621338 5.660918412089055 5.573528441670026 5.602658586145682 1135400
92 2024-08-15 5.58323860168457 5.641498427184675 5.573528399263918 5.631788687771958 1121300
93 2024-08-16 5.57352876663208 5.631789058980232 5.57352876663208 5.622078855919551 717500
94 2024-08-19 5.660918712615967 5.660918712615967 5.583238940567605 5.5929491435776315 1116000
95 2024-08-20 5.641498565673828 5.670628710642943 5.56381879643345 5.660918507983923 1982000
96 2024-08-21 5.612369060516357 5.660918686317055 5.592949117594486 5.660918686317055 1089700
97 2024-08-22 5.602658748626709 5.660918576259658 5.563818863538077 5.63178889394716 1549500
98 2024-08-23 5.680338382720947 5.699758324800023 5.602658614404645 5.602658614404645 1505500
99 2024-08-26 5.58323860168457 5.68033831085141 5.5638186598512025 5.670628571438694 1145500
100 2024-08-27 5.56381893157959 5.592949077256281 5.524979046015973 5.583238874361398 1736500
101 2024-08-28 5.592948913574219 5.612368855787687 5.515268681712401 5.563818768750044 783000
102 2024-08-29 5.592948913574219 5.612368855787687 5.563818768750044 5.602658653176981 610900
103 2024-08-30 5.680338382720947 5.680338382720947 5.544398788167418 5.602658614404645 2775600
104 2024-09-02 5.660918712615967 5.6706289156259935 5.583238940567605 5.6706289156259935 797100
105 2024-09-03 5.728888511657715 5.796858077931601 5.641498540153639 5.660918482375884 1416900
106 2024-09-04 5.738598346710205 5.758018289255446 5.680338519074482 5.748308549486802 1195100
107 2024-09-05 5.825988292694092 5.825988292694092 5.67062875305146 5.738598320141136 1694700
108 2024-09-06 5.874538421630859 5.981347874382 5.806568391055444 5.825988333647284 1571100
109 2024-09-09 5.952218055725098 5.961927795294741 5.845408142411364 5.884248026705824 963100
110 2024-09-10 6.272647380828857 6.292067323125221 5.855118389953059 5.932798159138515 2805900
111 2024-09-11 6.233807563781738 6.418297249100183 6.224097361024369 6.253227506288525 2611400
112 2024-09-12 6.369747161865234 6.369747161865234 6.156127794272611 6.2240973615481066 1422700
113 2024-09-13 6.330907344818115 6.40858711568578 6.292067459384283 6.369747230251948 1630900
114 2024-09-16 6.379457473754883 6.389167213671219 6.3211976452329885 6.330907385149325 1437900
115 2024-09-17 6.369747161865234 6.428006989390496 6.340617479606579 6.37945736462342 1445300
116 2024-09-18 6.311487197875977 6.360037284601276 6.253227371610382 6.330907139964508 962000
117 2024-09-19 6.2143874168396 6.3211973286171625 6.165837330665815 6.3017769237413 1388300
118 2024-09-20 6.2143874168396 6.224097156269595 6.126997446929963 6.224097156269595 1022300
119 2024-09-23 6.097867965698242 6.194967678223638 6.059027617680132 6.194967678223638 1588400
120 2024-09-24 6.117288112640381 6.175547942102637 6.068738023251185 6.156127998948551 1505600
121 2024-09-25 5.88424825668335 6.10757783160898 5.845408370870889 6.097868091659845 2387300
122 2024-09-26 5.8454084396362305 5.913378472111616 5.8162782934302175 5.913378472111616 1015100
123 2024-09-27 5.767728328704834 5.864828038681426 5.767728328704834 5.855118299187736 1025800
124 2024-09-30 5.787148475646973 5.82598836101309 5.7191784447522895 5.816278158167583 1358900
125 2024-10-01 5.709468841552734 5.903668273030868 5.699758638474845 5.787148614143987 1804500
126 2024-10-02 5.7483086585998535 5.816278227294404 5.719178512725074 5.719178512725074 913500
127 2024-10-03 5.690048694610596 5.777438204141837 5.641498606975945 5.728888579515137 762300
128 2024-10-04 5.515268802642822 5.690048749404291 5.50555906282716 5.690048749404291 1447800
129 2024-10-07 5.554108619689941 5.573528562090649 5.398749080484277 5.515268734888525 1642900
130 2024-10-08 5.592948913574219 5.592948913574219 5.544398826536575 5.544398826536575 811800
131 2024-10-09 5.427879333496094 5.583238875790321 5.427879333496094 5.583238875790321 993100
132 2024-10-10 5.389039516448975 5.466719288583856 5.389039516448975 5.457009085563014 925200
133 2024-10-11 5.389039516448975 5.418169199495574 5.3501996303815345 5.398749256461853 824700
134 2024-10-14 5.486139297485352 5.495849037614807 5.379329378013525 5.408459524417831 1043100
135 2024-10-15 5.466719150543213 5.534688717940947 5.408459322913177 5.486139093086559 1299400
136 2024-10-16 5.418169021606445 5.466719109100733 5.369619397120106 5.466719109100733 1764300
137 2024-10-17 5.495848655700684 5.505558858163333 5.369619264741801 5.418168888031237 790600
138 2024-10-18 5.4570088386535645 5.534688607273724 5.447299099080016 5.495848722963644 776000
139 2024-10-21 5.418169021606445 5.486139051496859 5.408459281912357 5.466719109100733 718100
140 2024-10-22 5.408459186553955 5.447299070661407 5.379329041969396 5.418168926076848 771200
141 2024-10-23 5.3501996994018555 5.418169269392737 5.3501996994018555 5.39874932610849 775400
142 2024-10-24 5.389039516448975 5.389039516448975 5.31135928130613 5.369619573415255 1064900
143 2024-10-25 5.3599090576171875 5.408459143872332 5.350199318170921 5.389039201971862 825000
144 2024-10-28 5.389039516448975 5.398749256461853 5.340489427360692 5.379329313428133 812300
145 2024-10-29 5.340489387512207 5.38903947623823 5.291939298786184 5.38903947623823 1118000
146 2024-10-30 5.340489387512207 5.379329273289841 5.32106944462339 5.340489387512207 1134200
147 2024-10-31 5.379329204559326 5.379329204559326 5.311359173812925 5.330779116453617 3080600
148 2024-11-01 5.155999660491943 5.3793292335682255 5.155999660491943 5.359909290822808 1835900
149 2024-11-04 5.185129642486572 5.223969526751735 5.17541943991631 5.194839382048891 1623500
150 2024-11-05 5.175419330596924 5.21425921404168 5.097739563707414 5.21425921404168 1602100
151 2024-11-06 5.165709972381592 5.194839655610469 5.088029736752663 5.146290029226352 1354000
152 2024-11-07 5.0977396965026855 5.262809436946901 5.0977396965026855 5.1657097258055815 2084100
153 2024-11-08 5.117159843444824 5.165709932461721 5.049189811422762 5.097739900439659 1765300
154 2024-11-11 5.1948394775390625 5.243389565266922 5.097739765091294 5.136579650070401 1618900
155 2024-11-12 5.1948394775390625 5.282229450246029 5.185129737798261 5.185129737798261 1155600
156 2024-11-13 5.049189567565918 5.243389451246417 5.049189567565918 5.194839364574307 1262400
157 2024-11-14 5.078320026397705 5.126870116073908 5.049189879990389 5.058900083128818 2384000
158 2024-11-18 5.049189567565918 5.117159596305283 5.010349683431406 5.078319712170772 1837700
159 2024-11-19 5.058899879455566 5.097739764429632 5.0200599944815005 5.0880295616821405 1442000
160 2024-11-21 5.010349750518799 5.097739722495551 5.010349750518799 5.049189635173367 1906000
161 2024-11-22 5.107450008392334 5.107450008392334 5.010349832165656 5.049189717453146 1881500
162 2024-11-25 5.088029384613037 5.117159528833801 5.058899703400209 5.097739587022603 1968500
163 2024-11-26 5.24338960647583 5.311359174219479 5.09773980515551 5.09773980515551 1574400
164 2024-11-27 5.447299003601074 5.524978770859681 5.272519064261274 5.291939006075925 2788500
165 2024-11-28 5.544398784637451 5.631788755441623 5.369619306037048 5.437588871766567 3738500
166 2024-11-29 5.88424825668335 5.88424825668335 5.437589106832089 5.5346888213632415 2805400
167 2024-12-02 6.0784478187561035 6.107577500030025 5.758018083687416 5.874538197806909 3514900
168 2024-12-03 6.146417617797852 6.214387648371953 5.961927931674964 6.068737847431994 2823900
169 2024-12-04 6.020187854766846 6.165837658012874 6.010478114821356 6.1561279180673845 1941100
170 2024-12-05 6.2143874168396 6.2143874168396 6.049317679458258 6.0590274188882525 1852800
171 2024-12-06 6.000767707824707 6.214387535457322 5.981347765586101 6.214387535457322 1510400
172 2024-12-09 5.709468841552734 6.0396078750655615 5.709468841552734 6.000767988769935 1859300
173 2024-12-10 5.787148475646973 5.961927959794502 5.7094687049147375 5.7094687049147375 1602100
174 2024-12-11 5.631788730621338 5.806568208451457 5.573528441670026 5.787148266470333 2515500
175 2024-12-12 5.466719150543213 5.6123689511222805 5.408459322913177 5.602658748346632 2028300
176 2024-12-13 5.466719150543213 5.52497897817325 5.437589005224218 5.47642889031091 1581300
177 2024-12-16 5.4570088386535645 5.524978867700176 5.427879156924977 5.466719041235057 1364000
178 2024-12-17 5.418169021606445 5.515268733587073 5.379329136814194 5.457008906398697 1255300
179 2024-12-18 5.379329204559326 5.46671917794642 5.321069376637249 5.437589032481403 2273700
180 2024-12-19 5.369619369506836 5.408459254099353 5.2822293976697 5.3793291091509925 1374200
181 2024-12-20 5.437589168548584 5.437589168548584 5.359909396041999 5.369619599109305 1752900
182 2024-12-23 5.301649570465088 5.437589172449125 5.262809684183934 5.350199659820513 1896200
183 2024-12-26 5.2919392585754395 5.3404893469325545 5.204549747743772 5.311359201316694 1423400
184 2024-12-27 5.389039516448975 5.398749256461853 5.262809655225811 5.291939338272409 951400
185 2024-12-30 5.4570088386535645 5.4570088386535645 5.340489185723325 5.398749012188445 1147600
186 2025-01-02 5.340000152587891 5.46999979019165 5.309999942779541 5.46999979019165 3673800
187 2025-01-03 5.03000020980835 5.460000038146973 5.03000020980835 5.320000171661377 9765700
188 2025-01-06 5.159999847412109 5.21999979019165 5.039999961853027 5.110000133514404 4303400
189 2025-01-07 5.199999809265137 5.269999980926514 5.190000057220459 5.210000038146973 2044400
190 2025-01-08 5.309999942779541 5.309999942779541 5.199999809265137 5.199999809265137 2082400
191 2025-01-09 5.210000038146973 5.309999942779541 5.210000038146973 5.309999942779541 1177700
192 2025-01-10 5.119999885559082 5.230000019073486 5.090000152587891 5.21999979019165 1446900
193 2025-01-13 5.03000020980835 5.139999866485596 5.010000228881836 5.130000114440918 1810400
194 2025-01-14 5.090000152587891 5.090000152587891 5.010000228881836 5.079999923706055 1412800
195 2025-01-15 5.139999866485596 5.179999828338623 5.070000171661377 5.110000133514404 1525300
196 2025-01-16 5.059999942779541 5.139999866485596 5.019999980926514 5.139999866485596 1816700
197 2025-01-17 5.179999828338623 5.179999828338623 5.019999980926514 5.070000171661377 1928800
198 2025-01-20 5.230000019073486 5.269999980926514 5.139999866485596 5.179999828338623 1084300
199 2025-01-21 5.260000228881836 5.329999923706055 5.210000038146973 5.210000038146973 901800
200 2025-01-22 5.110000133514404 5.28000020980835 5.099999904632568 5.260000228881836 1221000
201 2025-01-23 5.099999904632568 5.179999828338623 5.079999923706055 5.110000133514404 2013700
202 2025-01-24 5.130000114440918 5.150000095367432 5.079999923706055 5.079999923706055 676100
203 2025-01-27 5.139999866485596 5.179999828338623 5.090000152587891 5.130000114440918 1377100
204 2025-01-28 5.159999847412109 5.199999809265137 5.099999904632568 5.150000095367432 1211000
205 2025-01-29 5.119999885559082 5.170000076293945 5.099999904632568 5.159999847412109 957400
206 2025-01-30 5.199999809265137 5.199999809265137 5.099999904632568 5.119999885559082 2433400
207 2025-01-31 5.139999866485596 5.300000190734863 5.130000114440918 5.199999809265137 1647900
208 2025-02-03 5.25 5.25 5.099999904632568 5.139999866485596 1507800
209 2025-02-04 5.309999942779541 5.369999885559082 5.21999979019165 5.25 2085100
210 2025-02-05 5.380000114440918 5.420000076293945 5.260000228881836 5.340000152587891 1727100
211 2025-02-06 5.380000114440918 5.440000057220459 5.349999904632568 5.380000114440918 1387200
212 2025-02-07 5.380000114440918 5.489999771118164 5.369999885559082 5.369999885559082 1500700
213 2025-02-10 5.440000057220459 5.480000019073486 5.369999885559082 5.389999866485596 1000000
214 2025-02-11 5.440000057220459 5.489999771118164 5.369999885559082 5.440000057220459 947900
215 2025-02-12 5.409999847412109 5.420000076293945 5.349999904632568 5.400000095367432 1230700
216 2025-02-13 5.409999847412109 5.429999828338623 5.369999885559082 5.409999847412109 1073500
217 2025-02-14 5.409999847412109 5.449999809265137 5.360000133514404 5.409999847412109 2812200
218 2025-02-17 5.489999771118164 5.53000020980835 5.429999828338623 5.440000057220459 1951400
219 2025-02-18 5.489999771118164 5.539999961853027 5.460000038146973 5.489999771118164 1855300
220 2025-02-19 5.460000038146973 5.519999980926514 5.449999809265137 5.489999771118164 1481700
221 2025-02-20 5.420000076293945 5.489999771118164 5.380000114440918 5.46999979019165 1625600
222 2025-02-21 5.449999809265137 5.579999923706055 5.420000076293945 5.420000076293945 1624700
223 2025-02-24 5.389999866485596 5.510000228881836 5.389999866485596 5.449999809265137 1124800
224 2025-02-25 5.340000152587891 5.420000076293945 5.340000152587891 5.389999866485596 791300
225 2025-02-26 5.440000057220459 5.440000057220459 5.309999942779541 5.349999904632568 1474300
226 2025-02-27 5.360000133514404 5.46999979019165 5.329999923706055 5.440000057220459 1402900
227 2025-02-28 5.360000133514404 5.449999809265137 5.340000152587891 5.369999885559082 1953100
228 2025-03-05 5.519999980926514 5.53000020980835 5.340000152587891 5.360000133514404 2613000
229 2025-03-06 5.619999885559082 5.619999885559082 5.369999885559082 5.449999809265137 2872800
230 2025-03-07 5.559999942779541 5.630000114440918 5.489999771118164 5.619999885559082 1412500
231 2025-03-10 5.420000076293945 5.559999942779541 5.389999866485596 5.559999942779541 1679100
232 2025-03-11 5.360000133514404 5.440000057220459 5.349999904632568 5.420000076293945 974100
233 2025-03-12 5.380000114440918 5.400000095367432 5.320000171661377 5.369999885559082 1590100
234 2025-03-13 5.460000038146973 5.480000019073486 5.28000020980835 5.349999904632568 1456200
235 2025-03-14 5.46999979019165 5.480000019073486 5.409999847412109 5.429999828338623 1295100
236 2025-03-17 5.539999961853027 5.590000152587891 5.449999809265137 5.5 1823600
237 2025-03-18 5.519999980926514 5.550000190734863 5.480000019073486 5.539999961853027 797600
238 2025-03-19 5.610000133514404 5.619999885559082 5.489999771118164 5.539999961853027 1533500
239 2025-03-20 5.659999847412109 5.699999809265137 5.579999923706055 5.619999885559082 1501700
240 2025-03-21 5.559999942779541 5.880000114440918 5.559999942779541 5.820000171661377 1780900
241 2025-03-24 5.510000228881836 5.579999923706055 5.480000019073486 5.559999942779541 1054700
242 2025-03-25 5.46999979019165 5.579999923706055 5.46999979019165 5.510000228881836 855400
243 2025-03-26 5.440000057220459 5.519999980926514 5.420000076293945 5.46999979019165 1677900
244 2025-03-27 5.420000076293945 5.46999979019165 5.389999866485596 5.440000057220459 1108600
245 2025-03-28 5.480000019073486 5.480000019073486 5.389999866485596 5.420000076293945 2865100
246 2025-03-31 5.380000114440918 5.46999979019165 5.380000114440918 5.46999979019165 906600
247 2025-04-01 5.619999885559082 5.650000095367432 5.440000057220459 5.449999809265137 2519200
248 2025-04-02 5.550000190734863 5.630000114440918 5.550000190734863 5.619999885559082 796800
249 2025-04-03 5.630000114440918 5.679999828338623 5.510000228881836 5.539999961853027 1150900
250 2025-04-04 5.670000076293945 5.730000019073486 5.5 5.599999904632568 1727800
251 2025-04-07 5.400000095367432 5.590000152587891 5.400000095367432 5.550000190734863 1984000
252 2025-04-08 5.460000038146973 5.53000020980835 5.420000076293945 5.449999809265137 1680300
253 2025-04-09 5.570000171661377 5.630000114440918 5.409999847412109 5.460000038146973 1993500
254 2025-04-10 5.489999771118164 5.579999923706055 5.440000057220459 5.570000171661377 1267600
255 2025-04-11 5.53000020980835 5.559999942779541 5.460000038146973 5.489999771118164 711600