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/BBDC4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BBDC4.SA,BBDC4.SA,BBDC4.SA,BBDC4.SA,BBDC4.SA
Date,,,,,
2024-04-11,12.941076278686523,12.986041110183342,12.797185901889474,12.914096350609409,20195300
2024-04-12,12.779200553894043,12.923090077692976,12.707255791994577,12.905104316042717,22530800
2024-04-15,12.59034252166748,12.85114243959606,12.545376841131722,12.815170066697258,30053000
2024-04-16,12.500411033630371,12.60832900887969,12.446452903654725,12.527390956267208,39993200
2024-04-17,12.437460899353027,12.563364645237225,12.302564702629969,12.527392268934468,27611500
2024-04-18,12.383502960205078,12.545378227311305,12.293571589196748,12.455447713952093,40788000
2024-04-19,12.266592979431152,12.410482492303212,12.23961305253078,12.338537735867183,49864000
2024-04-22,12.21263599395752,12.365518840966871,12.176663609817043,12.320553146378952,24572300
2024-04-23,12.293570518493652,12.365515265974674,12.113708649791102,12.140687715684225,29567700
2024-04-24,12.293570518493652,12.33853620008155,12.167666781577346,12.320549584386775,21669200
2024-04-25,12.284579277038574,12.392496416412875,12.239613587886986,12.27558596767842,18043100
2024-04-26,12.482428550720215,12.590345696630568,12.320552403030065,12.356524785000184,23755300
2024-04-29,12.644303321838379,12.644303321838379,12.446454813717672,12.491420500697261,25762000
2024-04-30,12.59034252166748,12.842149131959104,12.500411160595963,12.680273882739,60459200
2024-05-02,12.446455955505371,12.878124531751022,12.302566430090154,12.878124531751022,79939800
2024-05-03,12.409509658813477,12.661662873090256,12.310450019593286,12.589618484135016,61196700
2024-05-06,12.400504112243652,12.463541982589845,12.32845972764241,12.400504112243652,30205500
2024-05-07,12.400504112243652,12.472547638018321,12.346471038499363,12.42752021970251,30097000
2024-05-08,12.427519798278809,12.463541559944627,12.2113892282839,12.328459309577902,23271100
2024-05-09,12.112330436706543,12.310450583041488,12.031281246895581,12.292439270271647,60548200
2024-05-10,12.04028606414795,12.22940054091788,12.022275611459985,12.112329592553007,38379100
2024-05-13,12.094319343566895,12.121335452467166,11.995258846221533,12.067302375840004,21216600
2024-05-14,12.085312843322754,12.139345057348361,11.950231449432177,12.094318498602542,41886100
2024-05-15,11.968243598937988,12.067303244588226,11.914210518420882,12.067303244588226,31232700
2024-05-16,12.031280517578125,12.067302282107564,11.923215223989812,12.022275720565725,30538600
2024-05-17,12.094319343566895,12.166362873185365,11.959237081412297,12.004264502130496,31448500
2024-05-20,12.004263877868652,12.112329166676604,11.995258222428014,12.06730174829998,27043700
2024-05-21,12.067300796508789,12.12133386606427,11.986252480415327,12.022274240510145,26225200
2024-05-22,11.797139167785645,12.022275404889749,11.797139167785645,12.004264093684657,36303200
2024-05-23,11.599020004272461,11.842166713996852,11.553992581337823,11.815150603766734,47524300
2024-05-24,11.680068016052246,11.752111541952633,11.590013179263476,11.635040597657861,34080500
2024-05-27,11.644047737121582,11.734101726561049,11.617030767345728,11.662058191478803,11028300
2024-05-28,11.635040283203125,11.770121675908927,11.581007210824875,11.761116879534676,26207100
2024-05-29,11.51797103881836,11.57200411915638,11.391894423914096,11.562998462628931,29552400
2024-05-31,11.409905433654785,11.599019921570536,11.409905433654785,11.508965076343358,50760400
2024-06-03,11.481947898864746,11.572002735719806,11.400898717460509,11.454931791338858,30299600
2024-06-04,11.589250564575195,11.661401469902277,11.381816066679862,11.481023346477938,44292600
2024-06-05,11.526118278503418,11.64336371876734,11.490042824584263,11.580231889435485,23783000
2024-06-06,11.76962661743164,11.787663911855025,11.50807939749345,11.562192140870152,26997300
2024-06-07,11.679437637329102,11.823739434036074,11.652381265473183,11.715513086505846,131901800
2024-06-10,11.598268508911133,11.706494864347324,11.56219305709907,11.67943849051493,24749200
2024-06-11,11.66140079498291,11.73355169613416,11.616306266736734,11.643362639641806,24693700
2024-06-12,11.444948196411133,11.7335526854566,11.408872742793783,11.697477231839247,59033400
2024-06-13,11.453967094421387,11.589250688435486,11.435929797950163,11.453967094421387,42051200
2024-06-14,11.571212768554688,11.598269143868306,11.390835499619461,11.47200548566698,43737800
2024-06-17,11.697476387023926,11.733551838035835,11.55317458297629,11.589250033988199,59437200
2024-06-18,11.516134262084961,11.860315871104833,11.478925463464645,11.804502229610488,39586800
2024-06-19,11.57194709777832,11.5905519407831,11.330090348610375,11.534738298896503,29600400
2024-06-20,11.544041633605957,11.702179263145311,11.469624029955416,11.62776165949477,33487200
2024-06-21,11.53473949432373,11.627761944732725,11.469624311314133,11.469624311314133,63797400
2024-06-24,11.57194709777832,11.692875915926166,11.506831921517074,11.58124951928071,29037500
2024-06-25,11.478926658630371,11.581250643708104,11.451020278541504,11.581250643708104,26896300
2024-06-26,11.50683307647705,11.50683307647705,11.292882683213975,11.432415471243996,35848900
2024-06-27,11.5533447265625,11.590553530547892,11.413811933399247,11.525438345355422,20010000
2024-06-28,11.516134262084961,11.609155815071887,11.45101908628134,11.553343060705279,31675700
2024-07-01,11.413810729980469,11.60915626496156,11.376601042790428,11.56264593022955,18567800
2024-07-02,11.394222259521484,11.496705616017142,11.366272657068961,11.42217275047585,26562800
2024-07-03,11.431488990783691,11.533971453488107,11.394221671434671,11.478071362966373,31060900
2024-07-04,11.478072166442871,11.533972260877666,11.40353929953105,11.533972260877666,13768400
2024-07-05,11.608504295349121,11.645770726132673,11.41285531161002,11.496705002998462,41410800
2024-07-08,11.608504295349121,11.748253188661995,11.533971433782014,11.56192103474423,33661100
2024-07-09,11.608504295349121,11.7016708165589,11.5060218328198,11.571237864565568,18579400
2024-07-10,11.804154396057129,11.850737661069962,11.636454997411677,11.692355093127453,32909900
2024-07-11,11.804154396057129,11.915953698986803,11.748254300341351,11.850737661069962,35308200
2024-07-12,11.776204109191895,11.813470541339578,11.720304016719455,11.813470541339578,28892700
2024-07-15,11.748254776000977,11.832104478718582,11.720305171262414,11.813471705060179,18471500
2024-07-16,11.785520553588867,11.82278698732623,11.683038082936585,11.757570950411312,28351100
2024-07-17,11.925271034240723,11.925271034240723,11.748254797402879,11.776205290694275,23144800
2024-07-18,11.70167350769043,11.92527214381459,11.70167350769043,11.888005704460564,22829000
2024-07-19,11.636454582214355,11.832103577485855,11.636454582214355,11.785520314135146,31721300
2024-07-22,11.766885757446289,11.804152184775027,11.65508647546007,11.683036073831197,20828400
2024-07-23,11.683035850524902,11.766885532537314,11.655086252687996,11.748251874978246,22575300
2024-07-24,11.692354202270508,11.785519836695876,11.655087770799998,11.720303803747937,17329000
2024-07-25,11.506020545959473,11.701669507816735,11.496703717180152,11.655086252421826,27476800
2024-07-26,11.599187850952148,11.627137452843089,11.468755783126541,11.515338156777501,45675500
2024-07-29,11.645771026611328,11.664404686734779,11.506022129692719,11.599187764804519,20952000
2024-07-30,11.552605628967285,11.627138499721765,11.515339193590044,11.599188895314311,20995500
2024-07-31,11.580554008483887,11.627136377827961,11.53397075063807,11.552603520675351,32230200
2024-08-01,11.729619026184082,11.813468707626493,11.599186089662368,11.608502918378566,59113900
2024-08-02,11.80331039428711,11.89661755457392,11.682012331694494,11.812641288284397,57959900
2024-08-05,12.699054718017578,12.839015447055912,11.80330943357547,11.989923738959915,133145300
2024-08-06,13.118934631347656,13.230902668860825,12.876336771814362,12.932320345649515,104219100
2024-08-07,13.146926879882812,13.538815469860403,12.997636157956663,13.221572240845887,59096500
2024-08-08,13.296219825744629,13.426849674200703,13.11893728626564,13.137598184706198,44280800
2024-08-09,13.622793197631836,13.706768570420746,13.27755725351336,13.296219040695112,37787700
2024-08-12,13.716099739074707,13.75342242434369,13.58547078555477,13.641454368536742,24117200
2024-08-13,13.884051322937012,13.968027581538632,13.725429698876827,13.781414167892223,36761400
2024-08-14,14.005350112915039,14.10798726685065,13.856059383611266,13.856059383611266,53268600
2024-08-15,14.145312309265137,14.210626791772262,14.005352449651843,14.061336037559926,31738900
2024-08-16,13.96802806854248,14.26660954078696,13.856060016450801,14.210625069819631,49810300
2024-08-19,14.593183517456055,14.817119618938948,14.08932684419806,14.098656847710956,73702900
2024-08-20,14.649166107177734,14.73314236201522,14.378576447058556,14.705150573683694,30434800
2024-08-21,14.583853721618652,14.705152674844403,14.527869247113294,14.649168200339043,25842000
2024-08-22,14.481215476989746,14.583852634448156,14.434561900020299,14.537199057478709,33853100
2024-08-23,14.611845970153809,14.873104783035302,14.57452328259931,14.57452328259931,33620800
2024-08-26,14.565190315246582,14.639835679731615,14.527867633004066,14.61184389051046,13905900
2024-08-27,14.387907981872559,14.574521395482245,14.369246195590115,14.574521395482245,18690000
2024-08-28,14.621172904968262,14.714480043507693,14.154638991956748,14.27593791612088,27179000
2024-08-29,14.583853721618652,14.630507302065947,14.471885662450969,14.55586192928749,29559800
2024-08-30,14.593183517456055,14.621175307680675,14.453222786647022,14.499876363583365,51286000
2024-09-02,14.55586051940918,14.583852309029062,14.415899791623872,14.462553367552308,17133800
2024-09-03,14.713716506958008,14.844505418864534,14.573586229929036,14.573586229929036,26984600
2024-09-04,14.825822830200195,15.050032549831684,14.760428811226301,14.797796949343768,33458800
2024-09-05,14.956610679626465,15.087398708135023,14.741743232763426,14.78845362477075,29843800
2024-09-06,14.667006492614746,15.012661956926232,14.592270224165052,14.99397744435051,19284000
2024-09-09,14.713716506958008,14.835163162815517,14.638980240419013,14.667006117639493,16779800
2024-09-10,14.760427474975586,14.807137866125434,14.508191897322373,14.648323070771916,27410100
2024-09-11,14.592268943786621,14.78845185398492,14.55490081284059,14.751083723038887,19715400
2024-09-12,14.526878356933594,14.638982776160637,14.368063540296934,14.536220614600863,21793200
2024-09-13,14.526878356933594,14.73240357097987,14.386747164704744,14.480167959523977,27724900
2024-09-16,14.414772987365723,14.573587793531999,14.283984061426828,14.517535142150567,27880800
2024-09-17,14.321351051330566,14.36806144191838,14.218588904778654,14.34003556393633,34079400
2024-09-18,14.237274169921875,14.414773496459686,14.171880150106208,14.24661642730317,32088700
2024-09-19,14.041089057922363,14.29332462282547,14.003720925076706,14.29332462282547,38153100
2024-09-20,13.779513359069824,14.125168841504786,13.6767512072951,14.106485218876037,57966500
2024-09-23,13.424513816833496,13.71411750155939,13.387145685668207,13.71411750155939,45384200
2024-09-24,13.405831336975098,13.611355630402231,13.32175281197009,13.592672008693674,44927000
2024-09-25,13.489910125732422,13.573988657934194,13.405832484457324,13.452541988190154,44200800
2024-09-26,13.835565567016602,13.863591445528133,13.527277339683296,13.573987731153592,58564400
2024-09-27,13.957011222839355,14.162536409063621,13.760828293017694,13.807538684104111,44021100
2024-09-30,13.732803344726562,14.013064819297853,13.686092950476903,13.94767080190433,37058100
2024-10-01,13.910378456115723,14.033479262301338,13.739931950141388,13.844093753962445,29701400
2024-10-02,14.411928176879883,14.516225605543886,14.23177947026922,14.250742063698551,48598900
2024-10-03,14.260221481323242,14.421407568154509,14.165405816988663,14.317111060769825,34496900
2024-10-04,14.279186248779297,14.516224526516986,14.127480991474588,14.155926235848186,23637900
2024-10-07,14.411928176879883,14.630003878807884,14.336075994703885,14.411928176879883,28305600
2024-10-08,14.430891036987305,14.554151053635056,14.402445791756001,14.430891036987305,22407600
2024-10-09,14.146446228027344,14.411928878569183,14.061112292867264,14.336076692700086,31287500
2024-10-10,14.222296714782715,14.241260211099142,14.051628864851955,14.14644453797555,21996700
2024-10-11,14.032666206359863,14.222296647480416,13.96629487379572,14.203333151253727,35337900
2024-10-14,14.24126148223877,14.29815016780725,14.013704027276786,14.023185776281316,22762100
2024-10-15,14.364520072937012,14.449854002373874,14.23177920868351,14.269705299074413,29965600
2024-10-16,14.317112922668457,14.468817281949137,14.193852904695579,14.32659376695152,55542100
2024-10-17,14.411928176879883,14.497262107885216,14.099037699346553,14.165408132693218,29445500
2024-10-18,14.52570629119873,14.63948456321773,14.336075837833732,14.459335858578314,39996000
2024-10-21,14.48777961730957,14.601557884748342,14.440371779819426,14.563631795602085,22922500
2024-10-22,14.392965316772461,14.59207751735257,14.250741799655628,14.317113136001877,32416400
2024-10-23,14.336075782775879,14.392965370681557,14.16540792328817,14.269705350410357,19789900
2024-10-24,14.364520072937012,14.497261841419832,14.250741801764303,14.269705299074413,24512500
2024-10-25,14.155924797058105,14.421407387956812,14.099035218322365,14.373999556381891,31639200
2024-10-28,14.411928176879883,14.554151696631884,14.260223812527885,14.269705561357219,22941700
2024-10-29,14.203332901000977,14.592076428735306,14.184370309337664,14.49726075773098,32485200
2024-10-30,14.250741004943848,14.269704501193628,14.10851839998757,14.222296664798446,28738700
2024-10-31,13.624958992004395,13.956812915643127,13.511180736415765,13.748218994949374,84313700
2024-11-01,13.378439903259277,13.71977559765427,13.321551223679618,13.710293849647908,62202000
2024-11-04,13.396455764770508,13.576847955537225,13.235052606904256,13.48190460192875,34631600
2024-11-05,13.22555923461914,13.405950523194953,13.159098523714839,13.339490717737592,80715900
2024-11-06,13.111628532409668,13.149605695711015,12.864776518227416,13.092639498035497,61380900
2024-11-07,12.969210624694824,13.178085429413528,12.86477367505887,13.054659449600058,35235600
2024-11-08,12.826799392700195,12.874271073328428,12.684384350815495,12.864776556113382,44207900
2024-11-11,12.779326438903809,12.864775274432203,12.693877603375414,12.826798114802573,36639600
2024-11-12,12.712867736816406,12.807810191388809,12.646407022624041,12.807810191388809,30009000
2024-11-13,12.798315048217773,12.807809564844646,12.62741827616874,12.72236072609666,30372800
2024-11-14,12.845786094665527,13.01668376376362,12.674889331014331,12.807808935471162,38876900
2024-11-18,13.026179313659668,13.121121766456607,12.769832789669298,12.769832789669298,36262700
2024-11-19,13.121121406555176,13.178087601028379,12.969212761889226,13.01668443970907,20410500
2024-11-21,13.073650360107422,13.197075452225826,12.9692124900038,12.978707006458116,37207100
2024-11-22,13.102132797241211,13.14960447331665,12.969212285319362,13.14010995701218,20755200
2024-11-25,12.912247657775879,13.054661787827946,12.855281462486877,12.97870746440725,39191600
2024-11-26,12.997694969177246,13.159098125067167,12.874269878623224,12.931235165733248,26857200
2024-11-27,12.646406173706055,13.035672293850622,12.494497532229827,12.997695133481566,68995600
2024-11-28,12.114725112915039,12.65589983810123,12.105230597100261,12.627417196103764,57956800
2024-11-29,11.991300582885742,12.190680912024344,11.696976894939432,12.133714715650326,96013500
2024-12-02,11.734952926635742,12.000793943503055,11.677987641197666,11.962816784728709,65638300
2024-12-03,11.695942878723145,11.857594191802821,11.63888910070248,11.81004952792544,34013800
2024-12-04,11.829068183898926,11.895631083572336,11.667417759421289,11.676925967798228,33476400
2024-12-05,11.990718841552734,12.171388393151284,11.93366596713989,11.990718841552734,32611400
2024-12-06,11.714961051940918,12.000228149107345,11.676925499441335,11.990719034272674,26301100
2024-12-09,11.638890266418457,11.876612702775889,11.581837389522585,11.743488718792769,34547600
2024-12-10,11.86710262298584,11.952682838211834,11.581836448017935,11.695943099372908,32732400
2024-12-11,12.076299667358398,12.247460112883198,11.724470567987858,11.924157452153747,45892900
2024-12-12,11.65790843963623,11.98121109659658,11.60085465618006,11.98121109659658,48022200
2024-12-13,11.505765914916992,11.762505666425865,11.496256800125046,11.695943676560434,24692500
2024-12-16,11.31558895111084,11.543803206302202,11.239517834993464,11.534294090077722,52741800
2024-12-17,11.401166915893555,11.496256245547732,11.058846961448811,11.382149594066151,66961700
2024-12-18,10.9257230758667,11.325096845826659,10.802107298799175,11.325096845826659,70432300
2024-12-19,10.935232162475586,11.05884793921992,10.811616385731252,10.954250392823546,39732600
2024-12-20,11.182464599609375,11.315588595208093,10.916214794733529,11.001795024383679,63007200
2024-12-23,10.982776641845703,11.172954407845463,10.897196420436032,11.125409739635742,28062600
2024-12-26,11.06835651397705,11.172954055266409,10.963758065848602,11.001793617848286,17715100
2024-12-27,10.982776641845703,11.153936177825926,10.963758411826168,11.125409739635742,19364200
2024-12-30,10.992284774780273,11.11589963150675,10.973266546459868,11.096882310025384,24874700
2025-01-02,11.123005867004395,11.220576469373752,10.85956672941069,11.035193441474643,31243900
2025-01-03,10.946084976196289,11.180643720273576,10.877672242187145,11.141550596260695,27722400
2025-01-06,11.161096572875977,11.317469054196616,11.024270185693663,11.082910332215658,30587800
2025-01-07,11.317469596862793,11.43474896347675,11.200190230248834,11.268602961093588,31934700
2025-01-08,11.141550064086914,11.297923484722892,11.063363819795702,11.239283335477706,35250500
2025-01-09,11.063363075256348,11.161096340069912,11.02426995574162,11.141549314285804,18386900
2025-01-10,10.926538467407227,11.073137443903558,10.819031681393259,11.063363930256186,46311500
2025-01-13,10.965631484985352,11.122003973632332,10.848352118500117,10.858124700000388,36560700
2025-01-14,11.170870780944824,11.22950999906143,10.80925916238054,10.975404235079964,43570500
2025-01-15,11.56180191040039,11.620442060072671,11.249056930957725,11.268603026146112,42795800
2025-01-16,11.464068412780762,11.561801682960802,11.327242952992956,11.55202816953209,37429100
2025-01-17,11.32724380493164,11.532482942103229,11.23928404156473,11.503163331665462,60743100
2025-01-20,11.366336822509766,11.376110336581531,11.190417297432372,11.278377059971069,17924700
2025-01-21,11.376110076904297,11.454296323586505,11.31746992586585,11.385882658699387,25985500
2025-01-22,11.219736099243164,11.46406834111226,11.170870396512173,11.46406834111226,42528000
2025-01-23,11.1317777633667,11.395656111491938,11.0535915171034,11.239283618965342,36035600
2025-01-24,11.043818473815918,11.15132433399472,10.955858710008892,11.141550819782026,45727800
2025-01-27,11.317469596862793,11.317469596862793,11.024270714301121,11.063363836505774,80300500
2025-01-28,11.366336822509766,11.464069167066627,11.17087120134244,11.288150574042835,24844400
2025-01-29,11.249056816101074,11.464068521245785,11.209963694069895,11.464068521245785,33371500
2025-01-30,11.864774703979492,11.972280561234964,11.249057306126693,11.278376915913896,56868200
2025-01-31,11.81590747833252,12.167745574432072,11.737721234754842,11.864774113581953,37528400
2025-02-03,11.796360969543457,11.89409424433507,11.649761989409622,11.815907997323214,32339300
2025-02-04,11.77578067779541,11.912822521052178,11.628950864929802,11.77578067779541,36005500
2025-02-05,12.049863815307617,12.118384267053564,11.65831610963658,11.893244172926519,42185200
2025-02-06,12.216269493103027,12.314156644886397,11.844300556776773,11.971552547165665,45483400
2025-02-07,11.736623764038086,12.16732608453767,11.609370848141436,12.04007316864102,129620600
2025-02-10,11.746414184570312,12.10859517657203,11.726836379505889,11.746414184570312,31716900
2025-02-11,12.020496368408203,12.108594620107201,11.775779417475913,11.795357221640616,40337300
2025-02-12,11.472331047058105,11.795357351153877,11.178670516010742,11.795357351153877,123782500
2025-02-13,11.628950119018555,11.765991953485102,11.472331413068856,11.511486089556282,44812400
2025-02-14,11.932397842407227,11.991130320030111,11.717047602672464,11.726835571008726,46996800
2025-02-17,11.95197582244873,12.079228747908116,11.932398018445252,12.030285171420495,17475100
2025-02-18,11.942188262939453,12.079230105806268,11.863878905164468,12.010709651133451,25805300
2025-02-19,11.726836204528809,11.89324381100893,11.687681528505315,11.863878037371588,38006500
2025-02-20,11.697469711303711,11.844300437500126,11.66810393947285,11.756202188486487,26359900
2025-02-21,11.589795112609863,11.765991618548131,11.472331086491383,11.74641381410117,45757000
2025-02-24,11.384233474731445,11.609372637425734,11.335289894378423,11.609372637425734,30213900
2025-02-25,11.52127456665039,11.56042924169208,11.403809608004234,11.472330989468007,33494400
2025-02-26,11.296134948730469,11.687681715220503,11.2374024669964,11.6485270385715,51824900
2025-02-27,11.227614402770996,11.374444205579442,11.188459726454003,11.305923755404983,40713100
2025-02-28,11.002474784851074,11.237402852810895,10.973109009736387,11.208037077696208,84387200
2025-03-05,11.227614402770996,11.305923755404983,11.002474313807445,11.002474313807445,41379800
2025-03-06,11.325042724609375,11.403484502875607,11.070106477694242,11.197574601151809,44187500
2025-03-07,11.46231460571289,11.570172744971156,11.197573855469239,11.256404717701297,29808500
2025-03-10,11.29562759399414,11.393679351902556,11.197574900985945,11.334848484177463,42234700
2025-03-11,11.22698974609375,11.325042433959963,11.050496217074192,11.305431522346828,43087500
2025-03-12,11.22698974609375,11.295627001639993,11.109327081714133,11.236795201900318,31708500
2025-03-13,11.423093795776367,11.491731048973532,11.168158499228772,11.236794817326237,35174100
2025-03-14,11.893745422363281,11.962381740749727,11.46231473082067,11.491731097357468,42086800
2025-03-17,12.070240020751953,12.168291771709248,11.893745559889219,11.903551015514862,23901600
2025-03-18,12.06043529510498,12.158487051997028,11.981993515551434,12.099656184881754,19650500
2025-03-19,12.168292045593262,12.285954710450198,11.981993060011382,12.060434836582672,25791100
2025-03-20,12.109460830688477,12.246733468170476,12.001602689695808,12.168291693866559,31369300
2025-03-21,12.276150703430176,12.344787027027381,12.119266208622628,12.138877121135987,74318800
2025-03-24,12.403617858886719,12.482059638516217,12.227124322270233,12.295760645671102,44562300
2025-03-25,12.609526634216309,13.03115186326675,12.403616747366057,12.452643089016057,63764400
2025-03-26,12.815437316894531,12.893879094365825,12.648748305993093,12.727190083464388,49065500
2025-03-27,12.766411781311035,12.913489878843297,12.707579981238288,12.844853558008207,40588300
2025-03-28,12.589917182922363,12.786021622589432,12.540890839230663,12.746800734656018,25978000
2025-03-31,12.42322826385498,12.521280951936289,12.325175575773674,12.521280951936289,38613400
2025-04-01,12.441024780273438,12.64072001105191,12.36114668796205,12.431039780679022,20578300
2025-04-02,12.470000267028809,12.550000190734863,12.34000015258789,12.479999542236328,18113400
2025-04-03,12.710000038146973,12.869999885559082,12.350000381469727,12.350000381469727,46295700
2025-04-04,12.569999694824219,12.65999984741211,12.34000015258789,12.479999542236328,48847400
2025-04-07,12.359999656677246,12.670000076293945,12.140000343322754,12.390000343322754,50116900
2025-04-08,12.020000457763672,12.539999961853027,11.90999984741211,12.470000267028809,56053800
2025-04-09,12.470000267028809,12.619999885559082,11.819999694824219,11.90999984741211,64688900
2025-04-10,12.449999809265137,12.449999809265137,12.15999984741211,12.390000343322754,29807400
2025-04-11,12.619999885559082,12.800000190734863,12.449999809265137,12.520000457763672,28170600
1 Price Close High Low Open Volume
2 Ticker BBDC4.SA BBDC4.SA BBDC4.SA BBDC4.SA BBDC4.SA
3 Date
4 2024-04-11 12.941076278686523 12.986041110183342 12.797185901889474 12.914096350609409 20195300
5 2024-04-12 12.779200553894043 12.923090077692976 12.707255791994577 12.905104316042717 22530800
6 2024-04-15 12.59034252166748 12.85114243959606 12.545376841131722 12.815170066697258 30053000
7 2024-04-16 12.500411033630371 12.60832900887969 12.446452903654725 12.527390956267208 39993200
8 2024-04-17 12.437460899353027 12.563364645237225 12.302564702629969 12.527392268934468 27611500
9 2024-04-18 12.383502960205078 12.545378227311305 12.293571589196748 12.455447713952093 40788000
10 2024-04-19 12.266592979431152 12.410482492303212 12.23961305253078 12.338537735867183 49864000
11 2024-04-22 12.21263599395752 12.365518840966871 12.176663609817043 12.320553146378952 24572300
12 2024-04-23 12.293570518493652 12.365515265974674 12.113708649791102 12.140687715684225 29567700
13 2024-04-24 12.293570518493652 12.33853620008155 12.167666781577346 12.320549584386775 21669200
14 2024-04-25 12.284579277038574 12.392496416412875 12.239613587886986 12.27558596767842 18043100
15 2024-04-26 12.482428550720215 12.590345696630568 12.320552403030065 12.356524785000184 23755300
16 2024-04-29 12.644303321838379 12.644303321838379 12.446454813717672 12.491420500697261 25762000
17 2024-04-30 12.59034252166748 12.842149131959104 12.500411160595963 12.680273882739 60459200
18 2024-05-02 12.446455955505371 12.878124531751022 12.302566430090154 12.878124531751022 79939800
19 2024-05-03 12.409509658813477 12.661662873090256 12.310450019593286 12.589618484135016 61196700
20 2024-05-06 12.400504112243652 12.463541982589845 12.32845972764241 12.400504112243652 30205500
21 2024-05-07 12.400504112243652 12.472547638018321 12.346471038499363 12.42752021970251 30097000
22 2024-05-08 12.427519798278809 12.463541559944627 12.2113892282839 12.328459309577902 23271100
23 2024-05-09 12.112330436706543 12.310450583041488 12.031281246895581 12.292439270271647 60548200
24 2024-05-10 12.04028606414795 12.22940054091788 12.022275611459985 12.112329592553007 38379100
25 2024-05-13 12.094319343566895 12.121335452467166 11.995258846221533 12.067302375840004 21216600
26 2024-05-14 12.085312843322754 12.139345057348361 11.950231449432177 12.094318498602542 41886100
27 2024-05-15 11.968243598937988 12.067303244588226 11.914210518420882 12.067303244588226 31232700
28 2024-05-16 12.031280517578125 12.067302282107564 11.923215223989812 12.022275720565725 30538600
29 2024-05-17 12.094319343566895 12.166362873185365 11.959237081412297 12.004264502130496 31448500
30 2024-05-20 12.004263877868652 12.112329166676604 11.995258222428014 12.06730174829998 27043700
31 2024-05-21 12.067300796508789 12.12133386606427 11.986252480415327 12.022274240510145 26225200
32 2024-05-22 11.797139167785645 12.022275404889749 11.797139167785645 12.004264093684657 36303200
33 2024-05-23 11.599020004272461 11.842166713996852 11.553992581337823 11.815150603766734 47524300
34 2024-05-24 11.680068016052246 11.752111541952633 11.590013179263476 11.635040597657861 34080500
35 2024-05-27 11.644047737121582 11.734101726561049 11.617030767345728 11.662058191478803 11028300
36 2024-05-28 11.635040283203125 11.770121675908927 11.581007210824875 11.761116879534676 26207100
37 2024-05-29 11.51797103881836 11.57200411915638 11.391894423914096 11.562998462628931 29552400
38 2024-05-31 11.409905433654785 11.599019921570536 11.409905433654785 11.508965076343358 50760400
39 2024-06-03 11.481947898864746 11.572002735719806 11.400898717460509 11.454931791338858 30299600
40 2024-06-04 11.589250564575195 11.661401469902277 11.381816066679862 11.481023346477938 44292600
41 2024-06-05 11.526118278503418 11.64336371876734 11.490042824584263 11.580231889435485 23783000
42 2024-06-06 11.76962661743164 11.787663911855025 11.50807939749345 11.562192140870152 26997300
43 2024-06-07 11.679437637329102 11.823739434036074 11.652381265473183 11.715513086505846 131901800
44 2024-06-10 11.598268508911133 11.706494864347324 11.56219305709907 11.67943849051493 24749200
45 2024-06-11 11.66140079498291 11.73355169613416 11.616306266736734 11.643362639641806 24693700
46 2024-06-12 11.444948196411133 11.7335526854566 11.408872742793783 11.697477231839247 59033400
47 2024-06-13 11.453967094421387 11.589250688435486 11.435929797950163 11.453967094421387 42051200
48 2024-06-14 11.571212768554688 11.598269143868306 11.390835499619461 11.47200548566698 43737800
49 2024-06-17 11.697476387023926 11.733551838035835 11.55317458297629 11.589250033988199 59437200
50 2024-06-18 11.516134262084961 11.860315871104833 11.478925463464645 11.804502229610488 39586800
51 2024-06-19 11.57194709777832 11.5905519407831 11.330090348610375 11.534738298896503 29600400
52 2024-06-20 11.544041633605957 11.702179263145311 11.469624029955416 11.62776165949477 33487200
53 2024-06-21 11.53473949432373 11.627761944732725 11.469624311314133 11.469624311314133 63797400
54 2024-06-24 11.57194709777832 11.692875915926166 11.506831921517074 11.58124951928071 29037500
55 2024-06-25 11.478926658630371 11.581250643708104 11.451020278541504 11.581250643708104 26896300
56 2024-06-26 11.50683307647705 11.50683307647705 11.292882683213975 11.432415471243996 35848900
57 2024-06-27 11.5533447265625 11.590553530547892 11.413811933399247 11.525438345355422 20010000
58 2024-06-28 11.516134262084961 11.609155815071887 11.45101908628134 11.553343060705279 31675700
59 2024-07-01 11.413810729980469 11.60915626496156 11.376601042790428 11.56264593022955 18567800
60 2024-07-02 11.394222259521484 11.496705616017142 11.366272657068961 11.42217275047585 26562800
61 2024-07-03 11.431488990783691 11.533971453488107 11.394221671434671 11.478071362966373 31060900
62 2024-07-04 11.478072166442871 11.533972260877666 11.40353929953105 11.533972260877666 13768400
63 2024-07-05 11.608504295349121 11.645770726132673 11.41285531161002 11.496705002998462 41410800
64 2024-07-08 11.608504295349121 11.748253188661995 11.533971433782014 11.56192103474423 33661100
65 2024-07-09 11.608504295349121 11.7016708165589 11.5060218328198 11.571237864565568 18579400
66 2024-07-10 11.804154396057129 11.850737661069962 11.636454997411677 11.692355093127453 32909900
67 2024-07-11 11.804154396057129 11.915953698986803 11.748254300341351 11.850737661069962 35308200
68 2024-07-12 11.776204109191895 11.813470541339578 11.720304016719455 11.813470541339578 28892700
69 2024-07-15 11.748254776000977 11.832104478718582 11.720305171262414 11.813471705060179 18471500
70 2024-07-16 11.785520553588867 11.82278698732623 11.683038082936585 11.757570950411312 28351100
71 2024-07-17 11.925271034240723 11.925271034240723 11.748254797402879 11.776205290694275 23144800
72 2024-07-18 11.70167350769043 11.92527214381459 11.70167350769043 11.888005704460564 22829000
73 2024-07-19 11.636454582214355 11.832103577485855 11.636454582214355 11.785520314135146 31721300
74 2024-07-22 11.766885757446289 11.804152184775027 11.65508647546007 11.683036073831197 20828400
75 2024-07-23 11.683035850524902 11.766885532537314 11.655086252687996 11.748251874978246 22575300
76 2024-07-24 11.692354202270508 11.785519836695876 11.655087770799998 11.720303803747937 17329000
77 2024-07-25 11.506020545959473 11.701669507816735 11.496703717180152 11.655086252421826 27476800
78 2024-07-26 11.599187850952148 11.627137452843089 11.468755783126541 11.515338156777501 45675500
79 2024-07-29 11.645771026611328 11.664404686734779 11.506022129692719 11.599187764804519 20952000
80 2024-07-30 11.552605628967285 11.627138499721765 11.515339193590044 11.599188895314311 20995500
81 2024-07-31 11.580554008483887 11.627136377827961 11.53397075063807 11.552603520675351 32230200
82 2024-08-01 11.729619026184082 11.813468707626493 11.599186089662368 11.608502918378566 59113900
83 2024-08-02 11.80331039428711 11.89661755457392 11.682012331694494 11.812641288284397 57959900
84 2024-08-05 12.699054718017578 12.839015447055912 11.80330943357547 11.989923738959915 133145300
85 2024-08-06 13.118934631347656 13.230902668860825 12.876336771814362 12.932320345649515 104219100
86 2024-08-07 13.146926879882812 13.538815469860403 12.997636157956663 13.221572240845887 59096500
87 2024-08-08 13.296219825744629 13.426849674200703 13.11893728626564 13.137598184706198 44280800
88 2024-08-09 13.622793197631836 13.706768570420746 13.27755725351336 13.296219040695112 37787700
89 2024-08-12 13.716099739074707 13.75342242434369 13.58547078555477 13.641454368536742 24117200
90 2024-08-13 13.884051322937012 13.968027581538632 13.725429698876827 13.781414167892223 36761400
91 2024-08-14 14.005350112915039 14.10798726685065 13.856059383611266 13.856059383611266 53268600
92 2024-08-15 14.145312309265137 14.210626791772262 14.005352449651843 14.061336037559926 31738900
93 2024-08-16 13.96802806854248 14.26660954078696 13.856060016450801 14.210625069819631 49810300
94 2024-08-19 14.593183517456055 14.817119618938948 14.08932684419806 14.098656847710956 73702900
95 2024-08-20 14.649166107177734 14.73314236201522 14.378576447058556 14.705150573683694 30434800
96 2024-08-21 14.583853721618652 14.705152674844403 14.527869247113294 14.649168200339043 25842000
97 2024-08-22 14.481215476989746 14.583852634448156 14.434561900020299 14.537199057478709 33853100
98 2024-08-23 14.611845970153809 14.873104783035302 14.57452328259931 14.57452328259931 33620800
99 2024-08-26 14.565190315246582 14.639835679731615 14.527867633004066 14.61184389051046 13905900
100 2024-08-27 14.387907981872559 14.574521395482245 14.369246195590115 14.574521395482245 18690000
101 2024-08-28 14.621172904968262 14.714480043507693 14.154638991956748 14.27593791612088 27179000
102 2024-08-29 14.583853721618652 14.630507302065947 14.471885662450969 14.55586192928749 29559800
103 2024-08-30 14.593183517456055 14.621175307680675 14.453222786647022 14.499876363583365 51286000
104 2024-09-02 14.55586051940918 14.583852309029062 14.415899791623872 14.462553367552308 17133800
105 2024-09-03 14.713716506958008 14.844505418864534 14.573586229929036 14.573586229929036 26984600
106 2024-09-04 14.825822830200195 15.050032549831684 14.760428811226301 14.797796949343768 33458800
107 2024-09-05 14.956610679626465 15.087398708135023 14.741743232763426 14.78845362477075 29843800
108 2024-09-06 14.667006492614746 15.012661956926232 14.592270224165052 14.99397744435051 19284000
109 2024-09-09 14.713716506958008 14.835163162815517 14.638980240419013 14.667006117639493 16779800
110 2024-09-10 14.760427474975586 14.807137866125434 14.508191897322373 14.648323070771916 27410100
111 2024-09-11 14.592268943786621 14.78845185398492 14.55490081284059 14.751083723038887 19715400
112 2024-09-12 14.526878356933594 14.638982776160637 14.368063540296934 14.536220614600863 21793200
113 2024-09-13 14.526878356933594 14.73240357097987 14.386747164704744 14.480167959523977 27724900
114 2024-09-16 14.414772987365723 14.573587793531999 14.283984061426828 14.517535142150567 27880800
115 2024-09-17 14.321351051330566 14.36806144191838 14.218588904778654 14.34003556393633 34079400
116 2024-09-18 14.237274169921875 14.414773496459686 14.171880150106208 14.24661642730317 32088700
117 2024-09-19 14.041089057922363 14.29332462282547 14.003720925076706 14.29332462282547 38153100
118 2024-09-20 13.779513359069824 14.125168841504786 13.6767512072951 14.106485218876037 57966500
119 2024-09-23 13.424513816833496 13.71411750155939 13.387145685668207 13.71411750155939 45384200
120 2024-09-24 13.405831336975098 13.611355630402231 13.32175281197009 13.592672008693674 44927000
121 2024-09-25 13.489910125732422 13.573988657934194 13.405832484457324 13.452541988190154 44200800
122 2024-09-26 13.835565567016602 13.863591445528133 13.527277339683296 13.573987731153592 58564400
123 2024-09-27 13.957011222839355 14.162536409063621 13.760828293017694 13.807538684104111 44021100
124 2024-09-30 13.732803344726562 14.013064819297853 13.686092950476903 13.94767080190433 37058100
125 2024-10-01 13.910378456115723 14.033479262301338 13.739931950141388 13.844093753962445 29701400
126 2024-10-02 14.411928176879883 14.516225605543886 14.23177947026922 14.250742063698551 48598900
127 2024-10-03 14.260221481323242 14.421407568154509 14.165405816988663 14.317111060769825 34496900
128 2024-10-04 14.279186248779297 14.516224526516986 14.127480991474588 14.155926235848186 23637900
129 2024-10-07 14.411928176879883 14.630003878807884 14.336075994703885 14.411928176879883 28305600
130 2024-10-08 14.430891036987305 14.554151053635056 14.402445791756001 14.430891036987305 22407600
131 2024-10-09 14.146446228027344 14.411928878569183 14.061112292867264 14.336076692700086 31287500
132 2024-10-10 14.222296714782715 14.241260211099142 14.051628864851955 14.14644453797555 21996700
133 2024-10-11 14.032666206359863 14.222296647480416 13.96629487379572 14.203333151253727 35337900
134 2024-10-14 14.24126148223877 14.29815016780725 14.013704027276786 14.023185776281316 22762100
135 2024-10-15 14.364520072937012 14.449854002373874 14.23177920868351 14.269705299074413 29965600
136 2024-10-16 14.317112922668457 14.468817281949137 14.193852904695579 14.32659376695152 55542100
137 2024-10-17 14.411928176879883 14.497262107885216 14.099037699346553 14.165408132693218 29445500
138 2024-10-18 14.52570629119873 14.63948456321773 14.336075837833732 14.459335858578314 39996000
139 2024-10-21 14.48777961730957 14.601557884748342 14.440371779819426 14.563631795602085 22922500
140 2024-10-22 14.392965316772461 14.59207751735257 14.250741799655628 14.317113136001877 32416400
141 2024-10-23 14.336075782775879 14.392965370681557 14.16540792328817 14.269705350410357 19789900
142 2024-10-24 14.364520072937012 14.497261841419832 14.250741801764303 14.269705299074413 24512500
143 2024-10-25 14.155924797058105 14.421407387956812 14.099035218322365 14.373999556381891 31639200
144 2024-10-28 14.411928176879883 14.554151696631884 14.260223812527885 14.269705561357219 22941700
145 2024-10-29 14.203332901000977 14.592076428735306 14.184370309337664 14.49726075773098 32485200
146 2024-10-30 14.250741004943848 14.269704501193628 14.10851839998757 14.222296664798446 28738700
147 2024-10-31 13.624958992004395 13.956812915643127 13.511180736415765 13.748218994949374 84313700
148 2024-11-01 13.378439903259277 13.71977559765427 13.321551223679618 13.710293849647908 62202000
149 2024-11-04 13.396455764770508 13.576847955537225 13.235052606904256 13.48190460192875 34631600
150 2024-11-05 13.22555923461914 13.405950523194953 13.159098523714839 13.339490717737592 80715900
151 2024-11-06 13.111628532409668 13.149605695711015 12.864776518227416 13.092639498035497 61380900
152 2024-11-07 12.969210624694824 13.178085429413528 12.86477367505887 13.054659449600058 35235600
153 2024-11-08 12.826799392700195 12.874271073328428 12.684384350815495 12.864776556113382 44207900
154 2024-11-11 12.779326438903809 12.864775274432203 12.693877603375414 12.826798114802573 36639600
155 2024-11-12 12.712867736816406 12.807810191388809 12.646407022624041 12.807810191388809 30009000
156 2024-11-13 12.798315048217773 12.807809564844646 12.62741827616874 12.72236072609666 30372800
157 2024-11-14 12.845786094665527 13.01668376376362 12.674889331014331 12.807808935471162 38876900
158 2024-11-18 13.026179313659668 13.121121766456607 12.769832789669298 12.769832789669298 36262700
159 2024-11-19 13.121121406555176 13.178087601028379 12.969212761889226 13.01668443970907 20410500
160 2024-11-21 13.073650360107422 13.197075452225826 12.9692124900038 12.978707006458116 37207100
161 2024-11-22 13.102132797241211 13.14960447331665 12.969212285319362 13.14010995701218 20755200
162 2024-11-25 12.912247657775879 13.054661787827946 12.855281462486877 12.97870746440725 39191600
163 2024-11-26 12.997694969177246 13.159098125067167 12.874269878623224 12.931235165733248 26857200
164 2024-11-27 12.646406173706055 13.035672293850622 12.494497532229827 12.997695133481566 68995600
165 2024-11-28 12.114725112915039 12.65589983810123 12.105230597100261 12.627417196103764 57956800
166 2024-11-29 11.991300582885742 12.190680912024344 11.696976894939432 12.133714715650326 96013500
167 2024-12-02 11.734952926635742 12.000793943503055 11.677987641197666 11.962816784728709 65638300
168 2024-12-03 11.695942878723145 11.857594191802821 11.63888910070248 11.81004952792544 34013800
169 2024-12-04 11.829068183898926 11.895631083572336 11.667417759421289 11.676925967798228 33476400
170 2024-12-05 11.990718841552734 12.171388393151284 11.93366596713989 11.990718841552734 32611400
171 2024-12-06 11.714961051940918 12.000228149107345 11.676925499441335 11.990719034272674 26301100
172 2024-12-09 11.638890266418457 11.876612702775889 11.581837389522585 11.743488718792769 34547600
173 2024-12-10 11.86710262298584 11.952682838211834 11.581836448017935 11.695943099372908 32732400
174 2024-12-11 12.076299667358398 12.247460112883198 11.724470567987858 11.924157452153747 45892900
175 2024-12-12 11.65790843963623 11.98121109659658 11.60085465618006 11.98121109659658 48022200
176 2024-12-13 11.505765914916992 11.762505666425865 11.496256800125046 11.695943676560434 24692500
177 2024-12-16 11.31558895111084 11.543803206302202 11.239517834993464 11.534294090077722 52741800
178 2024-12-17 11.401166915893555 11.496256245547732 11.058846961448811 11.382149594066151 66961700
179 2024-12-18 10.9257230758667 11.325096845826659 10.802107298799175 11.325096845826659 70432300
180 2024-12-19 10.935232162475586 11.05884793921992 10.811616385731252 10.954250392823546 39732600
181 2024-12-20 11.182464599609375 11.315588595208093 10.916214794733529 11.001795024383679 63007200
182 2024-12-23 10.982776641845703 11.172954407845463 10.897196420436032 11.125409739635742 28062600
183 2024-12-26 11.06835651397705 11.172954055266409 10.963758065848602 11.001793617848286 17715100
184 2024-12-27 10.982776641845703 11.153936177825926 10.963758411826168 11.125409739635742 19364200
185 2024-12-30 10.992284774780273 11.11589963150675 10.973266546459868 11.096882310025384 24874700
186 2025-01-02 11.123005867004395 11.220576469373752 10.85956672941069 11.035193441474643 31243900
187 2025-01-03 10.946084976196289 11.180643720273576 10.877672242187145 11.141550596260695 27722400
188 2025-01-06 11.161096572875977 11.317469054196616 11.024270185693663 11.082910332215658 30587800
189 2025-01-07 11.317469596862793 11.43474896347675 11.200190230248834 11.268602961093588 31934700
190 2025-01-08 11.141550064086914 11.297923484722892 11.063363819795702 11.239283335477706 35250500
191 2025-01-09 11.063363075256348 11.161096340069912 11.02426995574162 11.141549314285804 18386900
192 2025-01-10 10.926538467407227 11.073137443903558 10.819031681393259 11.063363930256186 46311500
193 2025-01-13 10.965631484985352 11.122003973632332 10.848352118500117 10.858124700000388 36560700
194 2025-01-14 11.170870780944824 11.22950999906143 10.80925916238054 10.975404235079964 43570500
195 2025-01-15 11.56180191040039 11.620442060072671 11.249056930957725 11.268603026146112 42795800
196 2025-01-16 11.464068412780762 11.561801682960802 11.327242952992956 11.55202816953209 37429100
197 2025-01-17 11.32724380493164 11.532482942103229 11.23928404156473 11.503163331665462 60743100
198 2025-01-20 11.366336822509766 11.376110336581531 11.190417297432372 11.278377059971069 17924700
199 2025-01-21 11.376110076904297 11.454296323586505 11.31746992586585 11.385882658699387 25985500
200 2025-01-22 11.219736099243164 11.46406834111226 11.170870396512173 11.46406834111226 42528000
201 2025-01-23 11.1317777633667 11.395656111491938 11.0535915171034 11.239283618965342 36035600
202 2025-01-24 11.043818473815918 11.15132433399472 10.955858710008892 11.141550819782026 45727800
203 2025-01-27 11.317469596862793 11.317469596862793 11.024270714301121 11.063363836505774 80300500
204 2025-01-28 11.366336822509766 11.464069167066627 11.17087120134244 11.288150574042835 24844400
205 2025-01-29 11.249056816101074 11.464068521245785 11.209963694069895 11.464068521245785 33371500
206 2025-01-30 11.864774703979492 11.972280561234964 11.249057306126693 11.278376915913896 56868200
207 2025-01-31 11.81590747833252 12.167745574432072 11.737721234754842 11.864774113581953 37528400
208 2025-02-03 11.796360969543457 11.89409424433507 11.649761989409622 11.815907997323214 32339300
209 2025-02-04 11.77578067779541 11.912822521052178 11.628950864929802 11.77578067779541 36005500
210 2025-02-05 12.049863815307617 12.118384267053564 11.65831610963658 11.893244172926519 42185200
211 2025-02-06 12.216269493103027 12.314156644886397 11.844300556776773 11.971552547165665 45483400
212 2025-02-07 11.736623764038086 12.16732608453767 11.609370848141436 12.04007316864102 129620600
213 2025-02-10 11.746414184570312 12.10859517657203 11.726836379505889 11.746414184570312 31716900
214 2025-02-11 12.020496368408203 12.108594620107201 11.775779417475913 11.795357221640616 40337300
215 2025-02-12 11.472331047058105 11.795357351153877 11.178670516010742 11.795357351153877 123782500
216 2025-02-13 11.628950119018555 11.765991953485102 11.472331413068856 11.511486089556282 44812400
217 2025-02-14 11.932397842407227 11.991130320030111 11.717047602672464 11.726835571008726 46996800
218 2025-02-17 11.95197582244873 12.079228747908116 11.932398018445252 12.030285171420495 17475100
219 2025-02-18 11.942188262939453 12.079230105806268 11.863878905164468 12.010709651133451 25805300
220 2025-02-19 11.726836204528809 11.89324381100893 11.687681528505315 11.863878037371588 38006500
221 2025-02-20 11.697469711303711 11.844300437500126 11.66810393947285 11.756202188486487 26359900
222 2025-02-21 11.589795112609863 11.765991618548131 11.472331086491383 11.74641381410117 45757000
223 2025-02-24 11.384233474731445 11.609372637425734 11.335289894378423 11.609372637425734 30213900
224 2025-02-25 11.52127456665039 11.56042924169208 11.403809608004234 11.472330989468007 33494400
225 2025-02-26 11.296134948730469 11.687681715220503 11.2374024669964 11.6485270385715 51824900
226 2025-02-27 11.227614402770996 11.374444205579442 11.188459726454003 11.305923755404983 40713100
227 2025-02-28 11.002474784851074 11.237402852810895 10.973109009736387 11.208037077696208 84387200
228 2025-03-05 11.227614402770996 11.305923755404983 11.002474313807445 11.002474313807445 41379800
229 2025-03-06 11.325042724609375 11.403484502875607 11.070106477694242 11.197574601151809 44187500
230 2025-03-07 11.46231460571289 11.570172744971156 11.197573855469239 11.256404717701297 29808500
231 2025-03-10 11.29562759399414 11.393679351902556 11.197574900985945 11.334848484177463 42234700
232 2025-03-11 11.22698974609375 11.325042433959963 11.050496217074192 11.305431522346828 43087500
233 2025-03-12 11.22698974609375 11.295627001639993 11.109327081714133 11.236795201900318 31708500
234 2025-03-13 11.423093795776367 11.491731048973532 11.168158499228772 11.236794817326237 35174100
235 2025-03-14 11.893745422363281 11.962381740749727 11.46231473082067 11.491731097357468 42086800
236 2025-03-17 12.070240020751953 12.168291771709248 11.893745559889219 11.903551015514862 23901600
237 2025-03-18 12.06043529510498 12.158487051997028 11.981993515551434 12.099656184881754 19650500
238 2025-03-19 12.168292045593262 12.285954710450198 11.981993060011382 12.060434836582672 25791100
239 2025-03-20 12.109460830688477 12.246733468170476 12.001602689695808 12.168291693866559 31369300
240 2025-03-21 12.276150703430176 12.344787027027381 12.119266208622628 12.138877121135987 74318800
241 2025-03-24 12.403617858886719 12.482059638516217 12.227124322270233 12.295760645671102 44562300
242 2025-03-25 12.609526634216309 13.03115186326675 12.403616747366057 12.452643089016057 63764400
243 2025-03-26 12.815437316894531 12.893879094365825 12.648748305993093 12.727190083464388 49065500
244 2025-03-27 12.766411781311035 12.913489878843297 12.707579981238288 12.844853558008207 40588300
245 2025-03-28 12.589917182922363 12.786021622589432 12.540890839230663 12.746800734656018 25978000
246 2025-03-31 12.42322826385498 12.521280951936289 12.325175575773674 12.521280951936289 38613400
247 2025-04-01 12.441024780273438 12.64072001105191 12.36114668796205 12.431039780679022 20578300
248 2025-04-02 12.470000267028809 12.550000190734863 12.34000015258789 12.479999542236328 18113400
249 2025-04-03 12.710000038146973 12.869999885559082 12.350000381469727 12.350000381469727 46295700
250 2025-04-04 12.569999694824219 12.65999984741211 12.34000015258789 12.479999542236328 48847400
251 2025-04-07 12.359999656677246 12.670000076293945 12.140000343322754 12.390000343322754 50116900
252 2025-04-08 12.020000457763672 12.539999961853027 11.90999984741211 12.470000267028809 56053800
253 2025-04-09 12.470000267028809 12.619999885559082 11.819999694824219 11.90999984741211 64688900
254 2025-04-10 12.449999809265137 12.449999809265137 12.15999984741211 12.390000343322754 29807400
255 2025-04-11 12.619999885559082 12.800000190734863 12.449999809265137 12.520000457763672 28170600