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/BBDC3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BBDC3.SA,BBDC3.SA,BBDC3.SA,BBDC3.SA,BBDC3.SA
Date,,,,,
2024-04-11,11.441201210021973,11.495084796038721,11.351396375261452,11.46814343125562,3913100
2024-04-12,11.270572662353516,11.44120246665484,11.243631294611335,11.44120246665484,4903900
2024-04-15,11.162806510925293,11.315475691289002,11.099942176601578,11.288533466671417,5645900
2024-04-16,11.046058654785156,11.135863494439151,11.01013654763344,11.099941387287435,5091800
2024-04-17,11.010138511657715,11.126885594839164,10.884410685973673,11.073001996274362,6652100
2024-04-18,10.920331001281738,11.09096165493023,10.875428152613683,11.02809732421471,4193600
2024-04-19,10.839506149291992,10.96523395548247,10.839506149291992,10.938292588602586,4838000
2024-04-22,10.803586959838867,10.929314799994115,10.776645585680901,10.89339268229988,4066200
2024-04-23,10.830526351928711,10.893389827305336,10.722759170639327,10.77664276128402,5900800
2024-04-24,10.803586959838867,10.857470564605643,10.731742724450395,10.803586959838867,4940200
2024-04-25,10.785624504089355,10.884410096919439,10.749702392473807,10.803585131671781,2937700
2024-04-26,10.956254959106445,11.037079929067719,10.794605875634643,10.87542998914517,3193600
2024-04-29,11.126884460449219,11.126884460449219,10.93829316937548,10.956253796098826,4219100
2024-04-30,11.099942207336426,11.252611388122865,11.028097987725237,11.099942207336426,6428900
2024-05-02,11.126884460449219,11.306495009935954,10.920331686201479,11.288533526761952,13929100
2024-05-03,11.232325553894043,11.331249708356632,11.079443549401462,11.295277522455118,13339300
2024-05-06,11.079446792602539,11.214343172453821,11.007502399739781,11.214343172453821,8626300
2024-05-07,11.115418434143066,11.1963560864844,11.07944623950745,11.10642602871774,4339000
2024-05-08,11.043474197387695,11.115418587652517,10.971529807122872,11.061460723776293,6638700
2024-05-09,10.755696296691895,10.998508391757111,10.74670303378158,10.980522723581236,9901000
2024-05-10,10.746703147888184,10.890591925401987,10.73770988488238,10.800661868278242,11358400
2024-05-13,10.71972370147705,10.791668086777321,10.6747582462532,10.7646891567009,7717200
2024-05-14,10.782674789428711,10.782674789428711,10.656772544381642,10.710730404360465,8332700
2024-05-15,10.728716850280762,10.809654497296465,10.683751395533736,10.809654497296465,5319600
2024-05-16,10.728716850280762,10.809654497296465,10.692744658012085,10.782674709861421,6057500
2024-05-17,10.80965518951416,10.827640857977888,10.665765553580478,10.746703205779184,6613300
2024-05-20,10.782674789428711,10.854619174496955,10.737709334349876,10.7556958594393,4370100
2024-05-21,10.782674789428711,10.845626769596967,10.737709334349876,10.79166805197342,5035600
2024-05-22,10.566842079162598,10.782675243455433,10.566842079162598,10.746703049406626,7618300
2024-05-23,10.467917442321777,10.602812938614044,10.431945252800864,10.593819676822653,6451900
2024-05-24,10.476911544799805,10.521877003401112,10.422953680594064,10.476911544799805,4942400
2024-05-27,10.476911544799805,10.503891334547463,10.431946943843284,10.476911544799805,2248900
2024-05-28,10.449931144714355,10.566840977596614,10.413958954415559,10.566840977596614,5622000
2024-05-29,10.342015266418457,10.404966389245995,10.261077618414634,10.39597398430258,6388800
2024-05-31,10.297049522399902,10.395973692806237,10.270070593036674,10.351008238771058,8612900
2024-06-03,10.31503677368164,10.368994636208985,10.234099122245864,10.342015704945313,6103100
2024-06-04,10.339577674865723,10.411631274056948,10.231498564483509,10.321564919270228,6272200
2024-06-05,10.267524719238281,10.348584265058733,10.249511964020625,10.348584265058733,4695400
2024-06-06,10.420637130737305,10.48368392210808,10.267524844308348,10.267524844308348,5000600
2024-06-07,10.339577674865723,10.456663592513891,10.303551304738317,10.402624466790993,24549700
2024-06-10,10.348586082458496,10.402626075474668,10.303552898101112,10.357592891117283,15528400
2024-06-11,10.393619537353516,10.45666548173296,10.35759316071718,10.402626346246743,3559600
2024-06-12,10.186468124389648,10.438652761783793,10.150441747619057,10.42063914393021,9127100
2024-06-13,10.159446716308594,10.26752583618101,10.141433959131437,10.177460332422243,8527500
2024-06-14,10.24951457977295,10.258521389148582,10.105409065509303,10.168455013265495,3958900
2024-06-17,10.285539627075195,10.339578758461435,10.19547326284945,10.249513253172198,7609800
2024-06-18,10.210348129272461,10.461422699742664,10.182451250384368,10.42422656561661,8706100
2024-06-19,10.266141891479492,10.303338022408466,10.108058113324928,10.228945760550518,5719600
2024-06-20,10.294039726257324,10.41492738473653,10.256843591865708,10.321937492170385,6829900
2024-06-21,10.359132766723633,10.414926520267114,10.25684274051771,10.29403887182194,11835100
2024-06-24,10.442825317382812,10.545115362398978,10.377732297336808,10.396330809821887,5677400
2024-06-25,10.387028694152832,10.480019457327195,10.349832566248214,10.480019457327195,6372400
2024-06-26,10.368431091308594,10.368431091308594,10.210347312216651,10.349833469146686,5766100
2024-06-27,10.387028694152832,10.405626314692318,10.312636438343597,10.377729440470267,4974500
2024-06-28,10.405627250671387,10.44282338192177,10.340534242689646,10.396328882978082,6800900
2024-07-01,10.331233978271484,10.489317742339036,10.312636357877109,10.442822361114644,7584100
2024-07-02,10.36592960357666,10.393869865652848,10.272794212382815,10.337989341500473,6537100
2024-07-03,10.440437316894531,10.524258989366189,10.384555905845128,10.421809883809765,6055200
2024-07-04,10.468377113342285,10.514944805780905,10.43112313703236,10.487004545599676,2272200
2024-07-05,10.542885780334473,10.561513213854035,10.393869864997647,10.514945518260047,6566900
2024-07-08,10.56151294708252,10.68258859728669,10.496318707820619,10.533572685713834,6213600
2024-07-09,10.570825576782227,10.626706093774322,10.449749939026281,10.542884430081376,4938300
2024-07-10,10.757096290588379,10.803663983869818,10.589452950057145,10.61739321074406,6957400
2024-07-11,10.794350624084473,10.83160460229906,10.72915638426017,10.7850369074796,11949100
2024-07-12,10.766410827636719,10.850231616087337,10.747783393622177,10.822291353270463,5518900
2024-07-15,10.710527420043945,10.840916769259069,10.701213704770412,10.840916769259069,2980800
2024-07-16,10.78503704071045,10.831604736105175,10.710529083360854,10.719842800080782,3988500
2024-07-17,10.915426254272461,10.915426254272461,10.747782908527823,10.78503688667053,5025400
2024-07-18,10.710527420043945,10.915424715037775,10.701213704770412,10.887483569217178,3988900
2024-07-19,10.673274993896484,10.812977190425626,10.654647560649982,10.729156405431082,5548100
2024-07-22,10.747783660888672,10.757097378127549,10.64533543587592,10.701215962899253,3945700
2024-07-23,10.608080863952637,10.747783061930534,10.598767147232799,10.729156516695774,5098300
2024-07-24,10.58945369720459,10.673275373384312,10.58013998025019,10.663961656429912,3606000
2024-07-25,10.459062576293945,10.608079358042348,10.412495775715156,10.580138211849329,6399200
2024-07-26,10.55219841003418,10.570825841634791,10.431122769244677,10.477690460041382,2786100
2024-07-29,10.55219841003418,10.589452385030578,10.45906302844077,10.55219841003418,4760600
2024-07-30,10.468377113342285,10.561512498219525,10.43112313703236,10.561512498219525,3223000
2024-07-31,10.459062576293945,10.496317437884636,10.412495775715156,10.46837629169162,5033400
2024-08-01,10.570825576782227,10.69190032633337,10.459062766388428,10.48700391308928,7482300
2024-08-02,10.56826114654541,10.698848984039138,10.512295565874432,10.586916933140314,6211000
2024-08-05,11.445063591003418,11.529011962338114,10.549606290754845,10.549606290754845,28304800
2024-08-06,11.836825370788574,11.92077463199848,11.510357108875121,11.575650583346437,18423000
2024-08-07,11.808842658996582,12.163294603381935,11.678255709183,11.930102604935536,8685500
2024-08-08,11.92077350616455,12.004722759446034,11.780858677066604,11.864807930348087,6223100
2024-08-09,12.15396499633789,12.237914246271519,11.911446028210111,12.004722280703334,6346800
2024-08-12,12.275225639343262,12.30320842776357,12.172621488764262,12.1819493814233,4522000
2024-08-13,12.415142059326172,12.499090429312005,12.275226330236073,12.312537013415396,5748300
2024-08-14,12.489761352539062,12.62967616884818,12.377829321580428,12.39648421529518,7560100
2024-08-15,12.648332595825195,12.704298169374388,12.48043409606411,12.499088990728257,4187600
2024-08-16,12.443123817443848,12.797575723032011,12.368502457273369,12.732281365715256,7573100
2024-08-19,13.142701148986816,13.217322517178733,12.564385100721024,12.564385100721024,18670300
2024-08-20,13.114716529846191,13.226648566528468,12.956145922157113,13.133371424514861,10532800
2024-08-21,13.096062660217285,13.18933981586767,12.993458500647368,13.133373344566062,5222900
2024-08-22,13.086731910705566,13.105387693586977,13.002782666852594,13.07740490882155,5302000
2024-08-23,13.245305061340332,13.36656500478453,13.077407430811864,13.086734434494602,7531100
2024-08-26,13.180008888244629,13.22664745533324,13.105387536725525,13.22664745533324,4098300
2024-08-27,13.049423217773438,13.152028260101913,12.974801854020088,13.133372474385164,4993100
2024-08-28,13.21732234954834,13.245305139876194,12.844215513320732,12.993458247811775,4634100
2024-08-29,13.152029037475586,13.198666725410414,13.040096095672745,13.086734673164448,4721500
2024-08-30,13.189339637756348,13.198666641549927,13.040096012819768,13.040096012819768,10668200
2024-09-02,13.077407836914062,13.142701312505135,13.030769258824629,13.086734840886438,2879800
2024-09-03,13.270959854125977,13.298977113156688,13.084176642833558,13.11219390186427,5143100
2024-09-04,13.345673561096191,13.541796161824584,13.270960274214197,13.308316917655194,5214100
2024-09-05,13.42972469329834,13.523115845877753,13.317654775811524,13.345672032520095,3444200
2024-09-06,13.233603477478027,13.476422102358066,13.168229574876719,13.411047309104134,3208700
2024-09-09,13.270959854125977,13.298977113156688,13.149550544122754,13.214924445411947,3441600
2024-09-10,13.308318138122559,13.32699690688235,13.102856135028432,13.177569428762167,6119800
2024-09-11,13.10285472869873,13.28963794298562,13.065498085841353,13.224264040648363,5430100
2024-09-12,13.01880168914795,13.074837097165801,12.850697246399582,13.074837097165801,3954400
2024-09-13,13.028141021728516,13.20558573755298,12.95342773842956,13.018801638652999,3930700
2024-09-16,12.962766647338867,13.084175950921775,12.86003610922374,13.028140545170988,2938500
2024-09-17,12.869375228881836,12.916071254175872,12.757305302567714,12.916071254175872,3313900
2024-09-18,12.719949722290039,12.91607233237469,12.719949722290039,12.794663012736319,3663000
2024-09-19,12.589200019836426,12.804001380816317,12.589200019836426,12.747965972101204,4085300
2024-09-20,12.37440013885498,12.635896647123513,12.327704111143866,12.589200619412399,7293200
2024-09-23,12.075546264648438,12.365060015974885,12.03818962284333,12.355720632860459,11293900
2024-09-24,12.019511222839355,12.215633820955027,11.972815196497029,12.150259918467343,7796800
2024-09-25,12.038187980651855,12.178275145647852,12.01950921697107,12.028848598811463,6128300
2024-09-26,12.2903470993042,12.299686482697462,12.103563884702071,12.103563884702071,7960900
2024-09-27,12.365060806274414,12.542505534179318,12.243651489984915,12.290347517888977,8444700
2024-09-30,12.22497272491455,12.402416549273243,12.206293958849116,12.374399290827679,5907400
2024-10-01,12.290850639343262,12.432887210514433,12.177221924230777,12.366604019125672,7168600
2024-10-02,12.68647289276123,12.83817944804361,12.582174862065195,12.610619615120042,8598900
2024-10-03,12.563212394714355,12.724400852495373,12.458914353191194,12.591657150722037,5277200
2024-10-04,12.6011381149292,12.724399920928347,12.420986801079628,12.506321062855262,5328800
2024-10-07,12.610621452331543,12.85714509270205,12.591657678037262,12.686474741023618,4336200
2024-10-08,12.676990509033203,12.743361898301524,12.610619119764882,12.620101005158174,5212400
2024-10-09,12.38305950164795,12.658027852928221,12.316687207033832,12.62958219627544,8053100
2024-10-10,12.487358093261719,12.487358093261719,12.297724894901055,12.37357817424532,3579000
2024-10-11,12.316686630249023,12.458912194125453,12.240833357878527,12.35461326643427,4387700
2024-10-14,12.487358093261719,12.525284732933851,12.297724894901055,12.32616964859455,3830100
2024-10-15,12.515803337097168,12.610620392111919,12.430468168432382,12.468394809589793,4894000
2024-10-16,12.544245719909668,12.648544641552473,12.39253918396626,12.544245719909668,9368400
2024-10-17,12.6011381149292,12.639064754910288,12.316687862949813,12.468394422874173,6833900
2024-10-18,12.648545265197754,12.78128803857207,12.468393066700717,12.629581495148667,6050400
2024-10-21,12.620101928710938,12.733881849029894,12.572693402517432,12.648546682730071,5094400
2024-10-22,12.553730010986328,12.705436576011516,12.430468200842748,12.468394842099045,6604100
2024-10-23,12.515803337097168,12.553729978254578,12.364096772467528,12.439950054782349,4575600
2024-10-24,12.57269287109375,12.610619509596983,12.411504431394416,12.449431069897647,4015300
2024-10-25,12.430466651916504,12.55372844670077,12.345132397904942,12.55372844670077,4239100
2024-10-28,12.639063835144043,12.695954243096878,12.496839171625494,12.534765808846597,3435000
2024-10-29,12.468393325805664,12.724398801334438,12.430466689161662,12.639063642824848,5084600
2024-10-30,12.506321907043457,12.5347675671312,12.411505752811767,12.468395264502284,6977800
2024-10-31,12.079646110534668,12.259798328231856,11.899494797079901,12.117572750432641,15298100
2024-11-01,11.871049880981445,12.108091603164853,11.785714716316633,12.09860971725934,10653900
2024-11-04,11.849448204040527,12.001364972840253,11.763996210046267,11.963386007012813,6342200
2024-11-05,11.820964813232422,11.887428685961869,11.707027909897677,11.849448812693604,10922500
2024-11-06,11.659553527832031,11.707027462111498,11.498142694575831,11.650059465368123,10071500
2024-11-07,11.555110931396484,11.735510784681974,11.479153003119443,11.564605898803597,7215600
2024-11-08,11.431678771972656,11.507636698258993,11.336730911369783,11.507636698258993,10585900
2024-11-11,11.384204864501953,11.460162790940622,11.317741905240595,11.393699831679264,7315000
2024-11-12,11.308247566223145,11.412690399995421,11.289258536303613,11.403195432290676,5479700
2024-11-13,11.355720520019531,11.393699482073513,11.270267629025598,11.308246591079582,6133000
2024-11-14,11.412690162658691,11.545616085800978,11.298752363551104,11.374710292629535,4801500
2024-11-18,11.517132759094238,11.593090692593607,11.317742957285896,11.393700890785265,6261600
2024-11-19,11.555110931396484,11.612078924859299,11.450669006388035,11.517131967257964,9448900
2024-11-21,11.469658851623535,11.583595752144168,11.422184916700774,11.441174852865876,7916100
2024-11-22,11.526626586914062,11.564605549906782,11.412689697935905,11.564605549906782,5180900
2024-11-25,11.355720520019531,11.526626302007395,11.28925756279753,11.431678444127497,11759300
2024-11-26,11.441174507141113,11.555111404218847,11.33673167236905,11.365216575755959,5489300
2024-11-27,11.070878982543945,11.479153545438953,10.975932020456948,11.46016360972757,21005800
2024-11-28,10.662605285644531,11.07087988169879,10.6056372848635,11.061384913071937,13591800
2024-11-29,10.567658424377441,10.719574302007118,10.35877363989161,10.662605395150962,25913100
2024-12-02,10.4252347946167,10.596140579934973,10.358771836099548,10.567656584211893,17914500
2024-12-03,10.441638946533203,10.527226299687523,10.37507140826415,10.470168668861103,11709600
2024-12-04,10.574775695800781,10.67938196450116,10.38458206774793,10.422620793358501,12627500
2024-12-05,10.736442565917969,10.869578584551475,10.641345280191903,10.698403833010529,10819600
2024-12-06,10.574775695800781,10.774479231984962,10.498698244579641,10.736440506374393,11555800
2024-12-09,10.565265655517578,10.698401646946667,10.508208021272786,10.631834104689496,9184000
2024-12-10,10.736442565917969,10.783991208781002,10.489190348562142,10.612816457240056,14408800
2024-12-11,10.98369312286377,11.145357940010177,10.65085358005298,10.745950851403146,13828100
2024-12-12,10.64134407043457,10.860067439973063,10.57477652214299,10.793499891681481,9741400
2024-12-13,10.517718315124512,10.69840203941434,10.498698498402016,10.669873221245373,8034500
2024-12-16,10.318015098571777,10.574776283996131,10.318015098571777,10.565266375335836,15176000
2024-12-17,10.394091606140137,10.460659146862001,10.165858353680685,10.403600607018458,17481300
2024-12-18,9.966156005859375,10.413111749046854,9.909098366167681,10.394092838121232,18411600
2024-12-19,10.023215293884277,10.137331488623683,9.909099099144871,9.985176562304476,12086900
2024-12-20,10.251446723937988,10.318015178158724,10.013704447085619,10.070762992572707,19591400
2024-12-23,10.089781761169434,10.241937578022673,10.07076285088453,10.222917760822968,9264300
2024-12-26,10.203899383544922,10.251448026339203,10.061254362077005,10.099293094929445,8809700
2024-12-27,10.12782096862793,10.298995703878322,10.108802057441688,10.27046688364154,9611800
2024-12-30,10.118311882019043,10.270466797898077,10.118311882019043,10.137330793046504,12607800
2025-01-02,10.222930908203125,10.261950623237736,10.008328057200025,10.193667052208376,11868100
2025-01-03,10.083454132080078,10.278870661064321,10.02482991883686,10.23001652881826,13588000
2025-01-06,10.239785194396973,10.33749344538314,10.11276577265587,10.17138997779562,8487400
2025-01-07,10.357035636901855,10.444971946042937,10.278869407566479,10.337493613660534,8738700
2025-01-08,10.161619186401367,10.366805772464037,10.112765991665222,10.357035692605784,7765700
2025-01-09,10.181161880493164,10.220244997945892,10.122536738406563,10.16161985585929,5846200
2025-01-10,10.073683738708496,10.181162080864983,9.975975477246205,10.181162080864983,11490400
2025-01-13,10.093223571777344,10.17138979846214,9.995515322513885,10.083452560488013,10124100
2025-01-14,10.308182716369629,10.337494822845317,9.966204724164712,10.093225094646108,10812700
2025-01-15,10.669700622558594,10.738095840711225,10.376576794766661,10.396118818133106,8746600
2025-01-16,10.542679786682129,10.679471148581621,10.474284571639842,10.669700137342748,5390700
2025-01-17,10.405888557434082,10.630617159718392,10.376576455158714,10.601305057443023,6521400
2025-01-20,10.484054565429688,10.513367598906882,10.327722114144292,10.396118260442835,3688200
2025-01-21,10.503597259521484,10.562222398410425,10.464514144200516,10.51336827130547,5509400
2025-01-22,10.386347770690918,10.571992332958178,10.317952552773763,10.552451241473973,8417600
2025-01-23,10.239785194396973,10.474284810400789,10.200702080365494,10.43520169636931,9453400
2025-01-24,10.181161880493164,10.269099127715556,10.10299564558771,10.239786090764744,7012000
2025-01-27,10.454743385314941,10.464514397335286,10.132307443163532,10.171390559429915,11912200
2025-01-28,10.396119117736816,10.50359745390477,10.298410861718683,10.405889197886639,10071700
2025-01-29,10.337493896484375,10.503597371320218,10.308181792635397,10.464514255583254,6932400
2025-01-30,10.796720504760742,10.874886731163224,10.317952135091808,10.337493225784968,11651100
2025-01-31,10.767409324645996,10.982365999748493,10.738096288374292,10.816262521468836,9752900
2025-02-03,10.757637977600098,10.816262184688153,10.640388631609017,10.747866965813765,6323600
2025-02-04,10.715802192687988,10.823450119823558,10.627726955314236,10.774519328696227,6547000
2025-02-05,10.872379302978516,10.950668190613072,10.617940884804785,10.803876759617568,7975900
2025-02-06,10.989812850952148,11.077888084595577,10.72558808329904,10.872379517186637,7145900
2025-02-07,10.647298812866211,11.038743244734507,10.549437238260566,10.921309915174017,12528700
2025-02-10,10.735374450683594,10.999599218900777,10.666870972549587,10.745159861893729,5708700
2025-02-11,10.813664436340332,10.921311436782716,10.745160951261294,10.823450781819805,8293000
2025-02-12,10.412432670593262,10.872379667549882,10.216709511666746,10.862594256225307,23200200
2025-02-13,10.598368644714355,10.666871190973902,10.392860072658515,10.412432762033927,9395700
2025-02-14,10.872379302978516,10.911523746795794,10.666870739618515,10.676657083892124,7582000
2025-02-17,10.901739120483398,11.009386115409827,10.872380085549372,10.88216643052738,6132700
2025-02-18,10.872379302978516,10.98981263443035,10.774518660073898,10.97024087916029,6086700
2025-02-19,10.666871070861816,10.80387709511538,10.627726625828966,10.78430533923755,5564400
2025-02-20,10.676656723022461,10.754945608010862,10.627725936585428,10.66687037907963,4382600
2025-02-21,10.647298812866211,10.735374043355863,10.529865483305722,10.696229600169033,7533300
2025-02-24,10.461362838745117,10.676657760012706,10.383073946152761,10.676657760012706,9886300
2025-02-25,10.5494384765625,10.647300062655221,10.422218787952865,10.50050768351614,5997800
2025-02-26,10.422218322753906,10.715802134650609,10.34392943068508,10.66687134378829,8615100
2025-02-27,10.353715896606445,10.480935581025507,10.334144139998939,10.451577479475638,10259500
2025-02-28,10.138420104980469,10.353715008866722,10.060131218708584,10.334143253937322,21153200
2025-03-05,10.324357032775879,10.343928787938339,10.148206569927979,10.206923701969663,9273200
2025-03-06,10.41019344329834,10.44940317447553,10.174935056235194,10.321971314441228,4839100
2025-03-07,10.527822494506836,10.625847288541506,10.292564110624092,10.341576507641427,6027700
2025-03-10,10.41019344329834,10.4396005079728,10.292564249766768,10.4297987763038,6826800
2025-03-11,10.302367210388184,10.459206139574487,10.194539745447281,10.459206139574487,6207900
2025-03-12,10.35137939453125,10.380786459434635,10.223947533504935,10.341576727952209,5193200
2025-03-13,10.469008445739746,10.508218176685697,10.263157124565074,10.390588983847845,8097700
2025-03-14,10.870908737182617,10.890513135807767,10.498415814967265,10.508218481696716,9505300
2025-03-17,11.057154655456543,11.086562655444315,10.85130332971088,10.87090866303606,7631400
2025-03-18,10.998340606689453,11.096364469540859,10.919921142474827,11.086562737639346,6488100
2025-03-19,11.125772476196289,11.145376874844434,10.94932821419422,11.027747678454304,8090100
2025-03-20,10.959131240844727,11.125772841578534,10.870909106946382,11.125772841578534,8884300
2025-03-21,11.135574340820312,11.164982341393653,10.988538077288672,11.017945143028246,12585600
2025-03-24,11.272809028625488,11.282611695619183,11.037550629779497,11.125772763055188,7452600
2025-03-25,11.361030578613281,11.69431376061753,11.243401385229499,11.292413782847841,11495200
2025-03-26,11.557079315185547,11.576684648303669,11.341425325054885,11.439450120978023,9927100
2025-03-27,11.459054946899414,11.606092146271358,11.449253214808301,11.596289479346474,5857200
2025-03-28,11.390438079833984,11.488462878827852,11.321821281438536,11.449253146197059,5302900
2025-03-31,11.125772476196289,11.351228202235598,11.125772476196289,11.341425535494649,6412200
2025-04-01,11.212749481201172,11.292627471664897,11.092933923819693,11.152842178615135,7483600
2025-04-02,11.180000305175781,11.279999732971191,11.079999923706055,11.220000267028809,6388400
2025-04-03,11.390000343322754,11.539999961853027,11.100000381469727,11.100000381469727,10469400
2025-04-04,11.170000076293945,11.229999542236328,11.0600004196167,11.199999809265137,7154100
2025-04-07,11.029999732971191,11.260000228881836,10.800000190734863,10.960000038146973,11571000
2025-04-08,10.75,11.170000076293945,10.65999984741211,11.079999923706055,9068100
2025-04-09,11.100000381469727,11.270000457763672,10.59000015258789,10.710000038146973,14919100
2025-04-10,11.09000015258789,11.100000381469727,10.84000015258789,11.010000228881836,7576100
2025-04-11,11.180000305175781,11.34000015258789,11.069999694824219,11.140000343322754,6381900
1 Price Close High Low Open Volume
2 Ticker BBDC3.SA BBDC3.SA BBDC3.SA BBDC3.SA BBDC3.SA
3 Date
4 2024-04-11 11.441201210021973 11.495084796038721 11.351396375261452 11.46814343125562 3913100
5 2024-04-12 11.270572662353516 11.44120246665484 11.243631294611335 11.44120246665484 4903900
6 2024-04-15 11.162806510925293 11.315475691289002 11.099942176601578 11.288533466671417 5645900
7 2024-04-16 11.046058654785156 11.135863494439151 11.01013654763344 11.099941387287435 5091800
8 2024-04-17 11.010138511657715 11.126885594839164 10.884410685973673 11.073001996274362 6652100
9 2024-04-18 10.920331001281738 11.09096165493023 10.875428152613683 11.02809732421471 4193600
10 2024-04-19 10.839506149291992 10.96523395548247 10.839506149291992 10.938292588602586 4838000
11 2024-04-22 10.803586959838867 10.929314799994115 10.776645585680901 10.89339268229988 4066200
12 2024-04-23 10.830526351928711 10.893389827305336 10.722759170639327 10.77664276128402 5900800
13 2024-04-24 10.803586959838867 10.857470564605643 10.731742724450395 10.803586959838867 4940200
14 2024-04-25 10.785624504089355 10.884410096919439 10.749702392473807 10.803585131671781 2937700
15 2024-04-26 10.956254959106445 11.037079929067719 10.794605875634643 10.87542998914517 3193600
16 2024-04-29 11.126884460449219 11.126884460449219 10.93829316937548 10.956253796098826 4219100
17 2024-04-30 11.099942207336426 11.252611388122865 11.028097987725237 11.099942207336426 6428900
18 2024-05-02 11.126884460449219 11.306495009935954 10.920331686201479 11.288533526761952 13929100
19 2024-05-03 11.232325553894043 11.331249708356632 11.079443549401462 11.295277522455118 13339300
20 2024-05-06 11.079446792602539 11.214343172453821 11.007502399739781 11.214343172453821 8626300
21 2024-05-07 11.115418434143066 11.1963560864844 11.07944623950745 11.10642602871774 4339000
22 2024-05-08 11.043474197387695 11.115418587652517 10.971529807122872 11.061460723776293 6638700
23 2024-05-09 10.755696296691895 10.998508391757111 10.74670303378158 10.980522723581236 9901000
24 2024-05-10 10.746703147888184 10.890591925401987 10.73770988488238 10.800661868278242 11358400
25 2024-05-13 10.71972370147705 10.791668086777321 10.6747582462532 10.7646891567009 7717200
26 2024-05-14 10.782674789428711 10.782674789428711 10.656772544381642 10.710730404360465 8332700
27 2024-05-15 10.728716850280762 10.809654497296465 10.683751395533736 10.809654497296465 5319600
28 2024-05-16 10.728716850280762 10.809654497296465 10.692744658012085 10.782674709861421 6057500
29 2024-05-17 10.80965518951416 10.827640857977888 10.665765553580478 10.746703205779184 6613300
30 2024-05-20 10.782674789428711 10.854619174496955 10.737709334349876 10.7556958594393 4370100
31 2024-05-21 10.782674789428711 10.845626769596967 10.737709334349876 10.79166805197342 5035600
32 2024-05-22 10.566842079162598 10.782675243455433 10.566842079162598 10.746703049406626 7618300
33 2024-05-23 10.467917442321777 10.602812938614044 10.431945252800864 10.593819676822653 6451900
34 2024-05-24 10.476911544799805 10.521877003401112 10.422953680594064 10.476911544799805 4942400
35 2024-05-27 10.476911544799805 10.503891334547463 10.431946943843284 10.476911544799805 2248900
36 2024-05-28 10.449931144714355 10.566840977596614 10.413958954415559 10.566840977596614 5622000
37 2024-05-29 10.342015266418457 10.404966389245995 10.261077618414634 10.39597398430258 6388800
38 2024-05-31 10.297049522399902 10.395973692806237 10.270070593036674 10.351008238771058 8612900
39 2024-06-03 10.31503677368164 10.368994636208985 10.234099122245864 10.342015704945313 6103100
40 2024-06-04 10.339577674865723 10.411631274056948 10.231498564483509 10.321564919270228 6272200
41 2024-06-05 10.267524719238281 10.348584265058733 10.249511964020625 10.348584265058733 4695400
42 2024-06-06 10.420637130737305 10.48368392210808 10.267524844308348 10.267524844308348 5000600
43 2024-06-07 10.339577674865723 10.456663592513891 10.303551304738317 10.402624466790993 24549700
44 2024-06-10 10.348586082458496 10.402626075474668 10.303552898101112 10.357592891117283 15528400
45 2024-06-11 10.393619537353516 10.45666548173296 10.35759316071718 10.402626346246743 3559600
46 2024-06-12 10.186468124389648 10.438652761783793 10.150441747619057 10.42063914393021 9127100
47 2024-06-13 10.159446716308594 10.26752583618101 10.141433959131437 10.177460332422243 8527500
48 2024-06-14 10.24951457977295 10.258521389148582 10.105409065509303 10.168455013265495 3958900
49 2024-06-17 10.285539627075195 10.339578758461435 10.19547326284945 10.249513253172198 7609800
50 2024-06-18 10.210348129272461 10.461422699742664 10.182451250384368 10.42422656561661 8706100
51 2024-06-19 10.266141891479492 10.303338022408466 10.108058113324928 10.228945760550518 5719600
52 2024-06-20 10.294039726257324 10.41492738473653 10.256843591865708 10.321937492170385 6829900
53 2024-06-21 10.359132766723633 10.414926520267114 10.25684274051771 10.29403887182194 11835100
54 2024-06-24 10.442825317382812 10.545115362398978 10.377732297336808 10.396330809821887 5677400
55 2024-06-25 10.387028694152832 10.480019457327195 10.349832566248214 10.480019457327195 6372400
56 2024-06-26 10.368431091308594 10.368431091308594 10.210347312216651 10.349833469146686 5766100
57 2024-06-27 10.387028694152832 10.405626314692318 10.312636438343597 10.377729440470267 4974500
58 2024-06-28 10.405627250671387 10.44282338192177 10.340534242689646 10.396328882978082 6800900
59 2024-07-01 10.331233978271484 10.489317742339036 10.312636357877109 10.442822361114644 7584100
60 2024-07-02 10.36592960357666 10.393869865652848 10.272794212382815 10.337989341500473 6537100
61 2024-07-03 10.440437316894531 10.524258989366189 10.384555905845128 10.421809883809765 6055200
62 2024-07-04 10.468377113342285 10.514944805780905 10.43112313703236 10.487004545599676 2272200
63 2024-07-05 10.542885780334473 10.561513213854035 10.393869864997647 10.514945518260047 6566900
64 2024-07-08 10.56151294708252 10.68258859728669 10.496318707820619 10.533572685713834 6213600
65 2024-07-09 10.570825576782227 10.626706093774322 10.449749939026281 10.542884430081376 4938300
66 2024-07-10 10.757096290588379 10.803663983869818 10.589452950057145 10.61739321074406 6957400
67 2024-07-11 10.794350624084473 10.83160460229906 10.72915638426017 10.7850369074796 11949100
68 2024-07-12 10.766410827636719 10.850231616087337 10.747783393622177 10.822291353270463 5518900
69 2024-07-15 10.710527420043945 10.840916769259069 10.701213704770412 10.840916769259069 2980800
70 2024-07-16 10.78503704071045 10.831604736105175 10.710529083360854 10.719842800080782 3988500
71 2024-07-17 10.915426254272461 10.915426254272461 10.747782908527823 10.78503688667053 5025400
72 2024-07-18 10.710527420043945 10.915424715037775 10.701213704770412 10.887483569217178 3988900
73 2024-07-19 10.673274993896484 10.812977190425626 10.654647560649982 10.729156405431082 5548100
74 2024-07-22 10.747783660888672 10.757097378127549 10.64533543587592 10.701215962899253 3945700
75 2024-07-23 10.608080863952637 10.747783061930534 10.598767147232799 10.729156516695774 5098300
76 2024-07-24 10.58945369720459 10.673275373384312 10.58013998025019 10.663961656429912 3606000
77 2024-07-25 10.459062576293945 10.608079358042348 10.412495775715156 10.580138211849329 6399200
78 2024-07-26 10.55219841003418 10.570825841634791 10.431122769244677 10.477690460041382 2786100
79 2024-07-29 10.55219841003418 10.589452385030578 10.45906302844077 10.55219841003418 4760600
80 2024-07-30 10.468377113342285 10.561512498219525 10.43112313703236 10.561512498219525 3223000
81 2024-07-31 10.459062576293945 10.496317437884636 10.412495775715156 10.46837629169162 5033400
82 2024-08-01 10.570825576782227 10.69190032633337 10.459062766388428 10.48700391308928 7482300
83 2024-08-02 10.56826114654541 10.698848984039138 10.512295565874432 10.586916933140314 6211000
84 2024-08-05 11.445063591003418 11.529011962338114 10.549606290754845 10.549606290754845 28304800
85 2024-08-06 11.836825370788574 11.92077463199848 11.510357108875121 11.575650583346437 18423000
86 2024-08-07 11.808842658996582 12.163294603381935 11.678255709183 11.930102604935536 8685500
87 2024-08-08 11.92077350616455 12.004722759446034 11.780858677066604 11.864807930348087 6223100
88 2024-08-09 12.15396499633789 12.237914246271519 11.911446028210111 12.004722280703334 6346800
89 2024-08-12 12.275225639343262 12.30320842776357 12.172621488764262 12.1819493814233 4522000
90 2024-08-13 12.415142059326172 12.499090429312005 12.275226330236073 12.312537013415396 5748300
91 2024-08-14 12.489761352539062 12.62967616884818 12.377829321580428 12.39648421529518 7560100
92 2024-08-15 12.648332595825195 12.704298169374388 12.48043409606411 12.499088990728257 4187600
93 2024-08-16 12.443123817443848 12.797575723032011 12.368502457273369 12.732281365715256 7573100
94 2024-08-19 13.142701148986816 13.217322517178733 12.564385100721024 12.564385100721024 18670300
95 2024-08-20 13.114716529846191 13.226648566528468 12.956145922157113 13.133371424514861 10532800
96 2024-08-21 13.096062660217285 13.18933981586767 12.993458500647368 13.133373344566062 5222900
97 2024-08-22 13.086731910705566 13.105387693586977 13.002782666852594 13.07740490882155 5302000
98 2024-08-23 13.245305061340332 13.36656500478453 13.077407430811864 13.086734434494602 7531100
99 2024-08-26 13.180008888244629 13.22664745533324 13.105387536725525 13.22664745533324 4098300
100 2024-08-27 13.049423217773438 13.152028260101913 12.974801854020088 13.133372474385164 4993100
101 2024-08-28 13.21732234954834 13.245305139876194 12.844215513320732 12.993458247811775 4634100
102 2024-08-29 13.152029037475586 13.198666725410414 13.040096095672745 13.086734673164448 4721500
103 2024-08-30 13.189339637756348 13.198666641549927 13.040096012819768 13.040096012819768 10668200
104 2024-09-02 13.077407836914062 13.142701312505135 13.030769258824629 13.086734840886438 2879800
105 2024-09-03 13.270959854125977 13.298977113156688 13.084176642833558 13.11219390186427 5143100
106 2024-09-04 13.345673561096191 13.541796161824584 13.270960274214197 13.308316917655194 5214100
107 2024-09-05 13.42972469329834 13.523115845877753 13.317654775811524 13.345672032520095 3444200
108 2024-09-06 13.233603477478027 13.476422102358066 13.168229574876719 13.411047309104134 3208700
109 2024-09-09 13.270959854125977 13.298977113156688 13.149550544122754 13.214924445411947 3441600
110 2024-09-10 13.308318138122559 13.32699690688235 13.102856135028432 13.177569428762167 6119800
111 2024-09-11 13.10285472869873 13.28963794298562 13.065498085841353 13.224264040648363 5430100
112 2024-09-12 13.01880168914795 13.074837097165801 12.850697246399582 13.074837097165801 3954400
113 2024-09-13 13.028141021728516 13.20558573755298 12.95342773842956 13.018801638652999 3930700
114 2024-09-16 12.962766647338867 13.084175950921775 12.86003610922374 13.028140545170988 2938500
115 2024-09-17 12.869375228881836 12.916071254175872 12.757305302567714 12.916071254175872 3313900
116 2024-09-18 12.719949722290039 12.91607233237469 12.719949722290039 12.794663012736319 3663000
117 2024-09-19 12.589200019836426 12.804001380816317 12.589200019836426 12.747965972101204 4085300
118 2024-09-20 12.37440013885498 12.635896647123513 12.327704111143866 12.589200619412399 7293200
119 2024-09-23 12.075546264648438 12.365060015974885 12.03818962284333 12.355720632860459 11293900
120 2024-09-24 12.019511222839355 12.215633820955027 11.972815196497029 12.150259918467343 7796800
121 2024-09-25 12.038187980651855 12.178275145647852 12.01950921697107 12.028848598811463 6128300
122 2024-09-26 12.2903470993042 12.299686482697462 12.103563884702071 12.103563884702071 7960900
123 2024-09-27 12.365060806274414 12.542505534179318 12.243651489984915 12.290347517888977 8444700
124 2024-09-30 12.22497272491455 12.402416549273243 12.206293958849116 12.374399290827679 5907400
125 2024-10-01 12.290850639343262 12.432887210514433 12.177221924230777 12.366604019125672 7168600
126 2024-10-02 12.68647289276123 12.83817944804361 12.582174862065195 12.610619615120042 8598900
127 2024-10-03 12.563212394714355 12.724400852495373 12.458914353191194 12.591657150722037 5277200
128 2024-10-04 12.6011381149292 12.724399920928347 12.420986801079628 12.506321062855262 5328800
129 2024-10-07 12.610621452331543 12.85714509270205 12.591657678037262 12.686474741023618 4336200
130 2024-10-08 12.676990509033203 12.743361898301524 12.610619119764882 12.620101005158174 5212400
131 2024-10-09 12.38305950164795 12.658027852928221 12.316687207033832 12.62958219627544 8053100
132 2024-10-10 12.487358093261719 12.487358093261719 12.297724894901055 12.37357817424532 3579000
133 2024-10-11 12.316686630249023 12.458912194125453 12.240833357878527 12.35461326643427 4387700
134 2024-10-14 12.487358093261719 12.525284732933851 12.297724894901055 12.32616964859455 3830100
135 2024-10-15 12.515803337097168 12.610620392111919 12.430468168432382 12.468394809589793 4894000
136 2024-10-16 12.544245719909668 12.648544641552473 12.39253918396626 12.544245719909668 9368400
137 2024-10-17 12.6011381149292 12.639064754910288 12.316687862949813 12.468394422874173 6833900
138 2024-10-18 12.648545265197754 12.78128803857207 12.468393066700717 12.629581495148667 6050400
139 2024-10-21 12.620101928710938 12.733881849029894 12.572693402517432 12.648546682730071 5094400
140 2024-10-22 12.553730010986328 12.705436576011516 12.430468200842748 12.468394842099045 6604100
141 2024-10-23 12.515803337097168 12.553729978254578 12.364096772467528 12.439950054782349 4575600
142 2024-10-24 12.57269287109375 12.610619509596983 12.411504431394416 12.449431069897647 4015300
143 2024-10-25 12.430466651916504 12.55372844670077 12.345132397904942 12.55372844670077 4239100
144 2024-10-28 12.639063835144043 12.695954243096878 12.496839171625494 12.534765808846597 3435000
145 2024-10-29 12.468393325805664 12.724398801334438 12.430466689161662 12.639063642824848 5084600
146 2024-10-30 12.506321907043457 12.5347675671312 12.411505752811767 12.468395264502284 6977800
147 2024-10-31 12.079646110534668 12.259798328231856 11.899494797079901 12.117572750432641 15298100
148 2024-11-01 11.871049880981445 12.108091603164853 11.785714716316633 12.09860971725934 10653900
149 2024-11-04 11.849448204040527 12.001364972840253 11.763996210046267 11.963386007012813 6342200
150 2024-11-05 11.820964813232422 11.887428685961869 11.707027909897677 11.849448812693604 10922500
151 2024-11-06 11.659553527832031 11.707027462111498 11.498142694575831 11.650059465368123 10071500
152 2024-11-07 11.555110931396484 11.735510784681974 11.479153003119443 11.564605898803597 7215600
153 2024-11-08 11.431678771972656 11.507636698258993 11.336730911369783 11.507636698258993 10585900
154 2024-11-11 11.384204864501953 11.460162790940622 11.317741905240595 11.393699831679264 7315000
155 2024-11-12 11.308247566223145 11.412690399995421 11.289258536303613 11.403195432290676 5479700
156 2024-11-13 11.355720520019531 11.393699482073513 11.270267629025598 11.308246591079582 6133000
157 2024-11-14 11.412690162658691 11.545616085800978 11.298752363551104 11.374710292629535 4801500
158 2024-11-18 11.517132759094238 11.593090692593607 11.317742957285896 11.393700890785265 6261600
159 2024-11-19 11.555110931396484 11.612078924859299 11.450669006388035 11.517131967257964 9448900
160 2024-11-21 11.469658851623535 11.583595752144168 11.422184916700774 11.441174852865876 7916100
161 2024-11-22 11.526626586914062 11.564605549906782 11.412689697935905 11.564605549906782 5180900
162 2024-11-25 11.355720520019531 11.526626302007395 11.28925756279753 11.431678444127497 11759300
163 2024-11-26 11.441174507141113 11.555111404218847 11.33673167236905 11.365216575755959 5489300
164 2024-11-27 11.070878982543945 11.479153545438953 10.975932020456948 11.46016360972757 21005800
165 2024-11-28 10.662605285644531 11.07087988169879 10.6056372848635 11.061384913071937 13591800
166 2024-11-29 10.567658424377441 10.719574302007118 10.35877363989161 10.662605395150962 25913100
167 2024-12-02 10.4252347946167 10.596140579934973 10.358771836099548 10.567656584211893 17914500
168 2024-12-03 10.441638946533203 10.527226299687523 10.37507140826415 10.470168668861103 11709600
169 2024-12-04 10.574775695800781 10.67938196450116 10.38458206774793 10.422620793358501 12627500
170 2024-12-05 10.736442565917969 10.869578584551475 10.641345280191903 10.698403833010529 10819600
171 2024-12-06 10.574775695800781 10.774479231984962 10.498698244579641 10.736440506374393 11555800
172 2024-12-09 10.565265655517578 10.698401646946667 10.508208021272786 10.631834104689496 9184000
173 2024-12-10 10.736442565917969 10.783991208781002 10.489190348562142 10.612816457240056 14408800
174 2024-12-11 10.98369312286377 11.145357940010177 10.65085358005298 10.745950851403146 13828100
175 2024-12-12 10.64134407043457 10.860067439973063 10.57477652214299 10.793499891681481 9741400
176 2024-12-13 10.517718315124512 10.69840203941434 10.498698498402016 10.669873221245373 8034500
177 2024-12-16 10.318015098571777 10.574776283996131 10.318015098571777 10.565266375335836 15176000
178 2024-12-17 10.394091606140137 10.460659146862001 10.165858353680685 10.403600607018458 17481300
179 2024-12-18 9.966156005859375 10.413111749046854 9.909098366167681 10.394092838121232 18411600
180 2024-12-19 10.023215293884277 10.137331488623683 9.909099099144871 9.985176562304476 12086900
181 2024-12-20 10.251446723937988 10.318015178158724 10.013704447085619 10.070762992572707 19591400
182 2024-12-23 10.089781761169434 10.241937578022673 10.07076285088453 10.222917760822968 9264300
183 2024-12-26 10.203899383544922 10.251448026339203 10.061254362077005 10.099293094929445 8809700
184 2024-12-27 10.12782096862793 10.298995703878322 10.108802057441688 10.27046688364154 9611800
185 2024-12-30 10.118311882019043 10.270466797898077 10.118311882019043 10.137330793046504 12607800
186 2025-01-02 10.222930908203125 10.261950623237736 10.008328057200025 10.193667052208376 11868100
187 2025-01-03 10.083454132080078 10.278870661064321 10.02482991883686 10.23001652881826 13588000
188 2025-01-06 10.239785194396973 10.33749344538314 10.11276577265587 10.17138997779562 8487400
189 2025-01-07 10.357035636901855 10.444971946042937 10.278869407566479 10.337493613660534 8738700
190 2025-01-08 10.161619186401367 10.366805772464037 10.112765991665222 10.357035692605784 7765700
191 2025-01-09 10.181161880493164 10.220244997945892 10.122536738406563 10.16161985585929 5846200
192 2025-01-10 10.073683738708496 10.181162080864983 9.975975477246205 10.181162080864983 11490400
193 2025-01-13 10.093223571777344 10.17138979846214 9.995515322513885 10.083452560488013 10124100
194 2025-01-14 10.308182716369629 10.337494822845317 9.966204724164712 10.093225094646108 10812700
195 2025-01-15 10.669700622558594 10.738095840711225 10.376576794766661 10.396118818133106 8746600
196 2025-01-16 10.542679786682129 10.679471148581621 10.474284571639842 10.669700137342748 5390700
197 2025-01-17 10.405888557434082 10.630617159718392 10.376576455158714 10.601305057443023 6521400
198 2025-01-20 10.484054565429688 10.513367598906882 10.327722114144292 10.396118260442835 3688200
199 2025-01-21 10.503597259521484 10.562222398410425 10.464514144200516 10.51336827130547 5509400
200 2025-01-22 10.386347770690918 10.571992332958178 10.317952552773763 10.552451241473973 8417600
201 2025-01-23 10.239785194396973 10.474284810400789 10.200702080365494 10.43520169636931 9453400
202 2025-01-24 10.181161880493164 10.269099127715556 10.10299564558771 10.239786090764744 7012000
203 2025-01-27 10.454743385314941 10.464514397335286 10.132307443163532 10.171390559429915 11912200
204 2025-01-28 10.396119117736816 10.50359745390477 10.298410861718683 10.405889197886639 10071700
205 2025-01-29 10.337493896484375 10.503597371320218 10.308181792635397 10.464514255583254 6932400
206 2025-01-30 10.796720504760742 10.874886731163224 10.317952135091808 10.337493225784968 11651100
207 2025-01-31 10.767409324645996 10.982365999748493 10.738096288374292 10.816262521468836 9752900
208 2025-02-03 10.757637977600098 10.816262184688153 10.640388631609017 10.747866965813765 6323600
209 2025-02-04 10.715802192687988 10.823450119823558 10.627726955314236 10.774519328696227 6547000
210 2025-02-05 10.872379302978516 10.950668190613072 10.617940884804785 10.803876759617568 7975900
211 2025-02-06 10.989812850952148 11.077888084595577 10.72558808329904 10.872379517186637 7145900
212 2025-02-07 10.647298812866211 11.038743244734507 10.549437238260566 10.921309915174017 12528700
213 2025-02-10 10.735374450683594 10.999599218900777 10.666870972549587 10.745159861893729 5708700
214 2025-02-11 10.813664436340332 10.921311436782716 10.745160951261294 10.823450781819805 8293000
215 2025-02-12 10.412432670593262 10.872379667549882 10.216709511666746 10.862594256225307 23200200
216 2025-02-13 10.598368644714355 10.666871190973902 10.392860072658515 10.412432762033927 9395700
217 2025-02-14 10.872379302978516 10.911523746795794 10.666870739618515 10.676657083892124 7582000
218 2025-02-17 10.901739120483398 11.009386115409827 10.872380085549372 10.88216643052738 6132700
219 2025-02-18 10.872379302978516 10.98981263443035 10.774518660073898 10.97024087916029 6086700
220 2025-02-19 10.666871070861816 10.80387709511538 10.627726625828966 10.78430533923755 5564400
221 2025-02-20 10.676656723022461 10.754945608010862 10.627725936585428 10.66687037907963 4382600
222 2025-02-21 10.647298812866211 10.735374043355863 10.529865483305722 10.696229600169033 7533300
223 2025-02-24 10.461362838745117 10.676657760012706 10.383073946152761 10.676657760012706 9886300
224 2025-02-25 10.5494384765625 10.647300062655221 10.422218787952865 10.50050768351614 5997800
225 2025-02-26 10.422218322753906 10.715802134650609 10.34392943068508 10.66687134378829 8615100
226 2025-02-27 10.353715896606445 10.480935581025507 10.334144139998939 10.451577479475638 10259500
227 2025-02-28 10.138420104980469 10.353715008866722 10.060131218708584 10.334143253937322 21153200
228 2025-03-05 10.324357032775879 10.343928787938339 10.148206569927979 10.206923701969663 9273200
229 2025-03-06 10.41019344329834 10.44940317447553 10.174935056235194 10.321971314441228 4839100
230 2025-03-07 10.527822494506836 10.625847288541506 10.292564110624092 10.341576507641427 6027700
231 2025-03-10 10.41019344329834 10.4396005079728 10.292564249766768 10.4297987763038 6826800
232 2025-03-11 10.302367210388184 10.459206139574487 10.194539745447281 10.459206139574487 6207900
233 2025-03-12 10.35137939453125 10.380786459434635 10.223947533504935 10.341576727952209 5193200
234 2025-03-13 10.469008445739746 10.508218176685697 10.263157124565074 10.390588983847845 8097700
235 2025-03-14 10.870908737182617 10.890513135807767 10.498415814967265 10.508218481696716 9505300
236 2025-03-17 11.057154655456543 11.086562655444315 10.85130332971088 10.87090866303606 7631400
237 2025-03-18 10.998340606689453 11.096364469540859 10.919921142474827 11.086562737639346 6488100
238 2025-03-19 11.125772476196289 11.145376874844434 10.94932821419422 11.027747678454304 8090100
239 2025-03-20 10.959131240844727 11.125772841578534 10.870909106946382 11.125772841578534 8884300
240 2025-03-21 11.135574340820312 11.164982341393653 10.988538077288672 11.017945143028246 12585600
241 2025-03-24 11.272809028625488 11.282611695619183 11.037550629779497 11.125772763055188 7452600
242 2025-03-25 11.361030578613281 11.69431376061753 11.243401385229499 11.292413782847841 11495200
243 2025-03-26 11.557079315185547 11.576684648303669 11.341425325054885 11.439450120978023 9927100
244 2025-03-27 11.459054946899414 11.606092146271358 11.449253214808301 11.596289479346474 5857200
245 2025-03-28 11.390438079833984 11.488462878827852 11.321821281438536 11.449253146197059 5302900
246 2025-03-31 11.125772476196289 11.351228202235598 11.125772476196289 11.341425535494649 6412200
247 2025-04-01 11.212749481201172 11.292627471664897 11.092933923819693 11.152842178615135 7483600
248 2025-04-02 11.180000305175781 11.279999732971191 11.079999923706055 11.220000267028809 6388400
249 2025-04-03 11.390000343322754 11.539999961853027 11.100000381469727 11.100000381469727 10469400
250 2025-04-04 11.170000076293945 11.229999542236328 11.0600004196167 11.199999809265137 7154100
251 2025-04-07 11.029999732971191 11.260000228881836 10.800000190734863 10.960000038146973 11571000
252 2025-04-08 10.75 11.170000076293945 10.65999984741211 11.079999923706055 9068100
253 2025-04-09 11.100000381469727 11.270000457763672 10.59000015258789 10.710000038146973 14919100
254 2025-04-10 11.09000015258789 11.100000381469727 10.84000015258789 11.010000228881836 7576100
255 2025-04-11 11.180000305175781 11.34000015258789 11.069999694824219 11.140000343322754 6381900