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/BRAP4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BRAP4.SA,BRAP4.SA,BRAP4.SA,BRAP4.SA,BRAP4.SA
Date,,,,,
2024-04-11,18.83414649963379,18.960731666419946,18.69851928884954,18.960731666419946,2776400
2024-04-12,18.653308868408203,19.141568891496853,18.590016285695274,19.02402576997192,12468300
2024-04-15,18.879356384277344,19.2771977265009,18.662352486135497,18.77085529750326,10738800
2024-04-16,18.47247314453125,18.689477024142096,18.409180561885613,18.680434980250787,6400500
2024-04-17,18.6713924407959,19.005941157520876,18.61714190348145,18.861271908286692,4750800
2024-04-18,18.644268035888672,18.852229866104835,18.53576523665783,18.807019647844697,3419200
2024-04-19,19.159652709960938,19.159652709960938,18.499597311220576,18.599058068139023,7241600
2024-04-22,19.123483657836914,19.36761365475324,18.6713918374408,19.078275165634675,8174200
2024-04-23,18.97881507873535,19.09635992193216,18.743727116935226,18.915522497595603,4171900
2024-04-24,19.10540008544922,19.2681534211082,18.92456438717861,19.11444212905177,3721200
2024-04-25,18.924562454223633,19.024023199099307,18.770851177867275,18.951686857667326,5201400
2024-04-26,19.051149368286133,19.186776571855013,18.942648295268413,19.024024962328433,6149500
2024-04-29,19.403779983520508,19.448990200036405,19.060190960966793,19.168693756011525,7311000
2024-04-30,18.731412887573242,18.975776739227797,18.65622414803653,18.975776739227797,6651500
2024-05-02,18.994571685791016,19.163746789947872,18.78780310995534,18.853593029873924,4971900
2024-05-03,19.013368606567383,19.18254370439457,18.815998854196202,19.097956155480976,4192200
2024-05-06,19.079158782958984,19.163746333020566,18.900586659620828,19.060362943888165,3794100
2024-05-07,19.10735511779785,19.33292131908434,19.050964015636435,19.06976164723718,4196100
2024-05-08,18.994571685791016,19.06036339835047,18.891188294193615,18.900587110273534,4074600
2024-05-09,19.060361862182617,19.135550592121294,18.862990325693133,18.95697668627666,2842800
2024-05-10,18.89118766784668,19.09795623682684,18.778403671267895,19.06976158216275,3759500
2024-05-13,18.919384002685547,19.06976327569227,18.85359407910565,18.966378085700452,2317900
2024-05-14,18.75020980834961,18.86299201704992,18.571635886493084,18.72201335985409,4520300
2024-05-15,18.731412887573242,18.83479807667658,18.58103540849982,18.703216438006617,5065800
2024-05-16,18.769004821777344,18.994571021888827,18.7314113514125,18.862991186650664,3216500
2024-05-17,18.938180923461914,18.966377372210143,18.769005816254346,18.806601081251983,3891200
2024-05-20,18.89118766784668,19.03216631908955,18.806600118572796,18.966376401352267,3457000
2024-05-21,18.994571685791016,19.173145606027795,18.900587110273534,18.985174662351962,4414800
2024-05-22,18.862991333007812,19.079158719045115,18.76900496740526,19.022767616739912,3309100
2024-05-23,18.787803649902344,18.862992388061716,18.60922972453349,18.85359357171168,3055300
2024-05-24,18.79720115661621,18.975775069543488,18.750208870780988,18.79720115661621,1885100
2024-05-27,18.928781509399414,18.947579141304562,18.750209384223044,18.82539811920279,1629200
2024-05-28,18.609228134155273,18.985173585464082,18.54343821796846,18.9287806921833,3918300
2024-05-29,18.24268341064453,18.515243685366418,18.214486963819265,18.505844869757993,3056600
2024-05-31,18.04531478881836,18.24268455101063,17.98892189164266,18.17689463027987,3424300
2024-06-03,17.659971237182617,18.04531371508339,17.5659848734564,18.04531371508339,3642300
2024-06-04,17.528390884399414,17.575384965997173,17.359215775929307,17.528390884399414,3140900
2024-06-05,17.24643325805664,17.556587020511465,17.180643337633025,17.547188204359394,3854300
2024-06-06,17.434402465820312,17.500194172328605,17.21823509378661,17.349814921521784,3001900
2024-06-07,17.18064308166504,17.349816391959223,17.12425018559279,17.34041936858804,2795900
2024-06-10,17.23703384399414,17.340419025439864,17.143047478374466,17.190041557504713,2187000
2024-06-11,17.265230178833008,17.302823649251124,17.030265162637157,17.161844998061774,2793000
2024-06-12,17.067859649658203,17.40620986677824,17.067859649658203,17.3780134178046,2740700
2024-06-13,17.143047332763672,17.2746271679291,17.096055046673392,17.124249701271236,2505400
2024-06-14,16.9268798828125,17.218235999250957,16.9268798828125,17.180642529052832,2071400
2024-06-17,16.757705688476562,16.8892855302227,16.447551923902886,16.82349560934963,9853100
2024-06-18,16.81409454345703,16.945676160238833,16.729507001468967,16.757703446345207,1830000
2024-06-19,16.917482376098633,16.917482376098633,16.710713792408164,16.804698371495963,2175800
2024-06-20,17.133647918701172,17.199437833986465,16.96447282645856,17.03966155716186,3708400
2024-06-21,16.889284133911133,17.096054488292896,16.889284133911133,17.05845922653594,3205800
2024-06-24,16.964473724365234,17.02086661985807,16.757705152147363,16.82349507091483,2112200
2024-06-25,16.85169219970703,16.99267085885496,16.72011235685442,16.96447440996901,2305500
2024-06-26,17.10545539855957,17.11485242250887,16.936280285216654,17.039663682427683,2432100
2024-06-27,17.16184425354004,17.237032983755213,17.039661446539927,17.143046622826063,2158600
2024-06-28,17.39681053161621,17.500195715461984,17.171244324477044,17.171244324477044,2846600
2024-07-01,17.70696449279785,17.80095086167309,17.50959293889576,17.556587019653822,2174600
2024-07-02,17.63177490234375,17.83854346974306,17.60357845525443,17.725761266667362,2310700
2024-07-03,17.998319625854492,18.111103620784892,17.763354613003543,17.800949875527273,2757300
2024-07-04,18.09230613708496,18.186292501520057,17.97952214123469,18.186292501520057,2394600
2024-07-05,17.970125198364258,18.045313931719722,17.83854357051159,18.01711748447112,2583700
2024-07-08,17.847942352294922,17.960726348433887,17.7633548033509,17.885537615221512,2277100
2024-07-09,17.95132827758789,18.092306934130864,17.819746644525686,17.857341909012284,1891500
2024-07-10,17.829145431518555,18.035915800575253,17.791551959734257,17.91373298383432,3033400
2024-07-11,18.00771713256836,18.04531239235942,17.87613730858095,17.97012366541795,2373300
2024-07-12,18.082908630371094,18.082908630371094,17.894937680534778,17.97012641899749,1929100
2024-07-15,18.289676666259766,18.327271930687772,18.02651698582723,18.08290808982836,2910700
2024-07-16,18.2708797454834,18.2708797454834,18.035914734635355,18.18629219816684,1822100
2024-07-17,18.317873001098633,18.317873001098633,18.092306793850646,18.186293161697524,4776300
2024-07-18,17.78215217590332,18.32727093191622,17.77275336030852,18.289675669537026,4222400
2024-07-19,17.79155158996582,17.932530243348456,17.64117412067223,17.9231314274375,2115800
2024-07-22,17.763355255126953,17.81974635831023,17.669368888060927,17.77275407109764,1620100
2024-07-23,17.51898956298828,17.68816464726755,17.462598465775415,17.67876583229196,2572900
2024-07-24,17.387413024902344,17.584782798771393,17.387413024902344,17.518992874148378,1633800
2024-07-25,17.321622848510742,17.518992619511035,17.26523174145937,17.368615138946726,2154200
2024-07-26,17.453201293945312,17.565985291629847,17.274627377878478,17.500195373247546,3471500
2024-07-29,17.349815368652344,17.54718690798237,17.25583079935693,17.54718690798237,2048200
2024-07-30,17.08665657043457,17.255831671946332,17.039662490769725,17.246432856013364,2019200
2024-07-31,17.40620994567871,17.45320223487354,17.161846098055555,17.227636019984686,2821600
2024-08-01,17.08665657043457,17.528390163439074,17.08665657043457,17.518991347506105,3214300
2024-08-02,16.908082962036133,17.331020723546004,16.84229304194368,17.171244435046816,2778700
2024-08-05,16.77650260925293,16.86109015897037,16.353564860665724,16.50394232846544,3764200
2024-08-06,16.889284133911133,16.945677026546566,16.61672565673619,16.701313203048592,2729300
2024-08-07,16.81409454345703,16.973870812474416,16.795298706180194,16.95507497519758,2565100
2024-08-08,16.936279296875,17.03966268805294,16.861090561181562,16.861090561181562,2088400
2024-08-09,16.983272552490234,17.011469002222796,16.823496255954314,17.011469002222796,1751900
2024-08-12,17.07725715637207,17.180642335372834,16.926879691993204,16.964473161767533,2366400
2024-08-13,17.096054077148438,17.23703272006512,17.00206771765708,17.12424873014735,3859800
2024-08-14,16.973873138427734,17.01146840341445,16.823495663762664,17.002069587167775,3275700
2024-08-15,17.274627685546875,17.321621765686093,16.9362792717488,16.992670375275,3432000
2024-08-16,17.17124366760254,17.237033584754606,17.058459672027002,17.237033584754606,2980300
2024-08-19,17.55658721923828,17.622377140406588,17.237034637014304,17.321622190699525,4970900
2024-08-20,17.68816566467285,17.706963295705247,17.481397101238777,17.65997101076502,2851600
2024-08-21,17.93252944946289,18.139298012427577,17.876138349134475,17.913731818473167,3404200
2024-08-22,17.93252944946289,18.035914627265612,17.75395554034203,17.93252944946289,2620500
2024-08-23,17.753955841064453,18.073508402739414,17.753955841064453,17.94192856886412,3589100
2024-08-26,17.89493751525879,18.10170609596132,17.89493751525879,17.98892209298845,3191600
2024-08-27,18.374263763427734,18.44945249778035,18.158096376244075,18.28027918996759,4390700
2024-08-28,18.139297485351562,18.289674943618298,17.99831884230659,18.289674943618298,3025500
2024-08-29,18.120502471923828,18.242683490083795,18.02651610807112,18.242683490083795,2459900
2024-08-30,18.299076080322266,18.411860084650826,18.03591639129051,18.101706313548448,4566900
2024-09-02,18.00771713256836,18.148695771503533,18.00771713256836,18.092304674457594,2334100
2024-09-03,17.312223434448242,17.857342230841994,17.199439431596712,17.857342230841994,5793100
2024-09-04,17.68816566467285,17.782152027194073,17.312222007228733,17.32162082274493,3225300
2024-09-05,17.70696449279785,17.829145517487046,17.575384651957048,17.584781675467777,4123100
2024-09-06,17.443801879882812,17.725760968104485,17.41560722590918,17.70696333702822,3083600
2024-09-09,17.36861228942871,17.62237491848871,17.36861228942871,17.62237491848871,4364500
2024-09-10,17.25583267211914,17.453202440228804,17.246433855641403,17.35921606809237,2127400
2024-09-11,17.594181060791016,17.67876861625105,17.34981721086658,17.35921602732224,2731800
2024-09-12,17.594181060791016,17.829146094259787,17.594181060791016,17.716363882073704,2750900
2024-09-13,17.69756507873535,17.913732464996585,17.612977528869507,17.688166262901277,2941700
2024-09-16,17.70696449279785,17.80095086167309,17.612978123922613,17.678768044343016,2102300
2024-09-17,17.678768157958984,17.819746815857428,17.622377053327785,17.735161055231078,2301800
2024-09-18,17.434402465820312,17.64117281527925,17.434402465820312,17.575382901411665,3011500
2024-09-19,17.57538414001465,17.894936709297884,17.565985324136808,17.716362792900586,2860800
2024-09-20,17.16184425354004,17.612976634831078,16.93627806289452,17.48139680511471,7192500
2024-09-23,17.18064308166504,17.302824104539873,16.964473898669787,17.086656714185477,3634300
2024-09-24,17.92313003540039,18.064108677833627,17.753954947424226,17.79155020814813,5457200
2024-09-25,18.064109802246094,18.22388608498666,17.913732335271536,18.073508618012106,4747800
2024-09-26,19.229536056518555,19.34232005300477,18.51524398512216,18.51524398512216,10566100
2024-09-27,19.079158782958984,19.37991551242284,18.98517420968241,19.285929146505435,3538100
2024-09-30,19.003971099853516,19.539692877420975,19.003971099853516,19.539692877420975,2983200
2024-10-01,19.013368606567383,19.191942520122836,18.909985218838063,18.947578689110323,3274000
2024-10-02,19.060361862182617,19.43630551187601,19.032165416215342,19.2201381373824,2326600
2024-10-03,18.63742446899414,18.891187109313094,18.52464047574991,18.891187109313094,3416000
2024-10-04,18.534040451049805,18.797201923327098,18.534040451049805,18.70321555518229,2856500
2024-10-07,18.64682388305664,18.891187715729373,18.57163514936048,18.74081024833705,2094300
2024-10-08,18.19569206237793,18.19569206237793,18.054711613631454,18.15809679800797,3920900
2024-10-09,17.988920211791992,18.120501833606973,17.988920211791992,18.120501833606973,1891000
2024-10-10,18.064109802246094,18.21448726922065,18.007718700290837,18.064109802246094,1720300
2024-10-11,18.2802791595459,18.411858996283794,18.054711164222613,18.09230642765677,3236600
2024-10-14,18.2802791595459,18.44005544385941,18.12050287523239,18.355467893773387,3316100
2024-10-15,18.04531478881836,18.195692262671773,17.97952307544671,18.129902341941015,3699300
2024-10-16,18.299076080322266,18.383663635408453,18.158097419392263,18.2614826073067,2971000
2024-10-17,17.92313003540039,18.045312840112373,17.87613775213621,17.98891994902652,2678100
2024-10-18,17.838542938232422,18.195690753492542,17.838542938232422,18.11110320738571,2329000
2024-10-21,17.857341766357422,18.064110341459273,17.838544134264293,17.951328134182212,2921300
2024-10-22,17.93252944946289,17.988920549791303,17.74455672484717,17.866739533639613,2933600
2024-10-23,17.57538414001465,17.829144998153005,17.57538414001465,17.763355079648953,6130800
2024-10-24,17.678768157958984,17.697565790383013,17.518991867636508,17.565985948696586,2678800
2024-10-25,18.214487075805664,18.458850905204685,17.84794222802753,17.904333329383984,5403000
2024-10-28,18.534040451049805,18.56223689928551,18.32727187524392,18.393061795153027,2528800
2024-10-29,18.51524543762207,18.78780394549771,18.51524543762207,18.656224099808846,7654900
2024-10-30,18.524641036987305,18.60922858632302,18.42125764874206,18.477648750752266,5947900
2024-10-31,18.458850860595703,18.69381587376068,18.421257390662515,18.52464077745937,4058600
2024-11-01,18.581035614013672,18.787804201866336,18.54344034750902,18.646825537755838,13723300
2024-11-04,18.90058708190918,19.0415657376147,18.665622058186354,18.75020961013784,6963900
2024-11-05,18.703214645385742,19.154347039366964,18.65622235991966,18.9475784736191,5522300
2024-11-06,18.47764778137207,18.60922761003984,18.336669137422213,18.468248966089984,4454400
2024-11-07,19.003971099853516,19.23893613132241,18.590433935169727,18.609229775280134,10906000
2024-11-08,18.19569206237793,18.58103455896565,17.913732957525852,18.56223692678067,10069000
2024-11-11,17.857341766357422,18.03591568596044,17.800950662718893,18.026516869913873,7255800
2024-11-12,17.443801879882812,17.857340800356805,17.43440306434468,17.857340800356805,8219600
2024-11-13,17.40300750732422,17.689435127986595,17.383253358627694,17.531405706133015,10250000
2024-11-14,17.40300750732422,17.541282780481275,17.32399279639743,17.39313043297596,7238000
2024-11-18,17.561037063598633,17.630174700706377,17.323992929003808,17.452391128795426,4961000
2024-11-19,17.63017463684082,17.71906642247428,17.521528702431183,17.649928785616993,3794900
2024-11-21,17.561037063598633,17.649928849554108,17.49189754263157,17.52152876590317,8568600
2024-11-22,17.827709197998047,17.827709197998047,17.452389817389943,17.580788007533478,6671900
2024-11-25,17.837587356567383,17.965987438379432,17.728943307179453,17.74869557188498,5144700
2024-11-26,17.768449783325195,18.01537098968134,17.669680924010876,17.95611042763647,4756500
2024-11-27,18.015369415283203,18.035123562191572,17.817833597776904,17.827708787371954,4669700
2024-11-28,17.817834854125977,18.11413954320766,17.65980355157524,17.9857394631088,3328300
2024-11-29,18.22278594970703,18.242538214663558,17.867218806459107,17.985739931635536,5305500
2024-12-02,18.15364646911621,18.2919236272745,18.104262980826388,18.282046552844673,3460400
2024-12-03,17.92647933959961,18.24253818469666,17.906725190816214,18.173400547814094,3512300
2024-12-04,17.432636260986328,17.906724510623505,17.40300692279603,17.867218098416696,4777900
2024-12-05,17.580787658691406,17.600541805662807,17.403005987526214,17.580787658691406,3774100
2024-12-06,17.26473045349121,17.551159959724753,17.205469890906773,17.491897513280993,3445000
2024-12-09,18.12401580810547,18.23265985119276,17.699311057888355,17.719065205307565,7336000
2024-12-10,18.15364646911621,18.19315476683553,17.995617045957584,18.17340061797587,2909200
2024-12-11,18.074630737304688,18.21290788765785,17.798080204316797,18.143770254410875,5898400
2024-12-12,17.65980339050293,17.985739299063678,17.39312992630541,17.857341103995186,4935000
2024-12-13,17.294361114501953,17.610419949823502,17.284484040415748,17.570913537337937,2708300
2024-12-16,17.146207809448242,17.432635406449656,17.136330735915898,17.314114291779813,3850600
2024-12-17,17.26473045349121,17.6005434479019,17.1659615932776,17.205469890906773,6219500
2024-12-18,16.988178253173828,17.244974627348945,16.849901108780536,17.235099437761477,4104500
2024-12-19,16.859779357910156,17.067194147034186,16.731381161869006,16.998054628086667,3148400
2024-12-20,16.860000610351562,16.950000762939453,16.600000381469727,16.8700008392334,5352700
2024-12-23,16.739999771118164,17.020000457763672,16.739999771118164,16.899999618530273,2654000
2024-12-26,16.719999313354492,16.899999618530273,16.56999969482422,16.719999313354492,2473000
2024-12-27,16.610000610351562,16.729999542236328,16.520000457763672,16.709999084472656,2439000
2024-12-30,16.579999923706055,16.760000228881836,16.579999923706055,16.65999984741211,1699200
2025-01-02,16.489999771118164,16.610000610351562,16.3799991607666,16.579999923706055,2552900
2025-01-03,16.020000457763672,16.420000076293945,16.0,16.389999389648438,4170400
2025-01-06,16.06999969482422,16.290000915527344,16.010000228881836,16.149999618530273,3461400
2025-01-07,15.90999984741211,16.170000076293945,15.829999923706055,16.110000610351562,3012000
2025-01-08,15.640000343322754,15.890000343322754,15.640000343322754,15.859999656677246,3096900
2025-01-09,15.600000381469727,15.819999694824219,15.5600004196167,15.699999809265137,2284400
2025-01-10,15.729999542236328,15.90999984741211,15.5600004196167,15.649999618530273,2935000
2025-01-13,15.529999732971191,15.8100004196167,15.479999542236328,15.75,3301700
2025-01-14,15.710000038146973,15.789999961853027,15.569999694824219,15.609999656677246,3630700
2025-01-15,16.020000457763672,16.139999389648438,15.729999542236328,15.819999694824219,4262000
2025-01-16,16.239999771118164,16.34000015258789,15.510000228881836,15.859999656677246,7254100
2025-01-17,16.68000030517578,16.700000762939453,16.34000015258789,16.389999389648438,4079500
2025-01-20,16.700000762939453,16.719999313354492,16.489999771118164,16.670000076293945,2506500
2025-01-21,16.65999984741211,16.790000915527344,16.479999542236328,16.739999771118164,4305900
2025-01-22,16.31999969482422,16.760000228881836,16.229999542236328,16.75,3208200
2025-01-23,16.229999542236328,16.43000030517578,16.149999618530273,16.34000015258789,3052800
2025-01-24,16.299999237060547,16.440000534057617,16.239999771118164,16.329999923706055,2082200
2025-01-27,16.479999542236328,16.530000686645508,16.190000534057617,16.229999542236328,3267100
2025-01-28,16.200000762939453,16.469999313354492,16.1299991607666,16.469999313354492,2776500
2025-01-29,16.299999237060547,16.40999984741211,16.190000534057617,16.309999465942383,1836200
2025-01-30,16.93000030517578,17.100000381469727,16.329999923706055,16.329999923706055,2478100
2025-01-31,16.649999618530273,16.989999771118164,16.610000610351562,16.93000030517578,3068100
2025-02-03,16.639999389648438,16.729999542236328,16.520000457763672,16.549999237060547,2006700
2025-02-04,16.540000915527344,16.700000762939453,16.459999084472656,16.549999237060547,1744200
2025-02-05,16.549999237060547,16.639999389648438,16.420000076293945,16.5,3377500
2025-02-06,16.829999923706055,16.920000076293945,16.719999313354492,16.760000228881836,3502400
2025-02-07,16.75,16.950000762939453,16.610000610351562,16.829999923706055,2983100
2025-02-10,16.790000915527344,16.850000381469727,16.68000030517578,16.809999465942383,3112000
2025-02-11,16.84000015258789,16.8799991607666,16.5,16.68000030517578,3009900
2025-02-12,16.6200008392334,16.799999237060547,16.600000381469727,16.719999313354492,3505800
2025-02-13,16.700000762939453,16.700000762939453,16.479999542236328,16.6200008392334,2648400
2025-02-14,16.93000030517578,17.030000686645508,16.770000457763672,16.780000686645508,2584500
2025-02-17,16.84000015258789,17.030000686645508,16.829999923706055,16.899999618530273,1594300
2025-02-18,16.8799991607666,17.079999923706055,16.8799991607666,16.950000762939453,1646700
2025-02-19,16.850000381469727,16.899999618530273,16.6299991607666,16.799999237060547,2730200
2025-02-20,17.290000915527344,17.530000686645508,17.049999237060547,17.1200008392334,5186200
2025-02-21,17.459999084472656,17.510000228881836,17.239999771118164,17.290000915527344,3855900
2025-02-24,17.329999923706055,17.6200008392334,17.25,17.389999389648438,2344700
2025-02-25,17.170000076293945,17.270000457763672,17.1200008392334,17.239999771118164,1794400
2025-02-26,17.1200008392334,17.34000015258789,17.09000015258789,17.280000686645508,1637800
2025-02-27,16.950000762939453,17.270000457763672,16.780000686645508,17.1299991607666,3836700
2025-02-28,16.600000381469727,16.899999618530273,16.56999969482422,16.790000915527344,2433500
2025-03-05,16.760000228881836,16.81999969482422,16.610000610351562,16.610000610351562,2347900
2025-03-06,16.850000381469727,16.979999542236328,16.68000030517578,16.760000228881836,4711700
2025-03-07,17.139999389648438,17.190000534057617,16.610000610351562,16.799999237060547,3340100
2025-03-10,16.860000610351562,16.969999313354492,16.639999389648438,16.850000381469727,4078800
2025-03-11,16.969999313354492,16.989999771118164,16.65999984741211,16.90999984741211,2167600
2025-03-12,16.719999313354492,16.959999084472656,16.600000381469727,16.959999084472656,1910900
2025-03-13,17.030000686645508,17.190000534057617,16.690000534057617,16.75,2056800
2025-03-14,17.5,17.6200008392334,17.100000381469727,17.190000534057617,3754000
2025-03-17,17.75,17.829999923706055,17.420000076293945,17.579999923706055,2752500
2025-03-18,17.799999237060547,17.860000610351562,17.59000015258789,17.850000381469727,1647300
2025-03-19,17.739999771118164,17.920000076293945,17.65999984741211,17.760000228881836,4479000
2025-03-20,17.760000228881836,17.860000610351562,17.510000228881836,17.639999389648438,4144800
2025-03-21,17.93000030517578,18.1299991607666,17.75,18.020000457763672,7533900
2025-03-24,18.059999465942383,18.290000915527344,17.979999542236328,18.200000762939453,3647200
2025-03-25,18.1299991607666,18.299999237060547,18.010000228881836,18.040000915527344,3823900
2025-03-26,18.239999771118164,18.389999389648438,18.040000915527344,18.049999237060547,3638300
2025-03-27,18.3799991607666,18.520000457763672,18.280000686645508,18.399999618530273,2742500
2025-03-28,18.229999542236328,18.450000762939453,18.170000076293945,18.399999618530273,2703100
2025-03-31,17.90999984741211,18.09000015258789,17.809999465942383,18.049999237060547,3400400
2025-04-01,18.049999237060547,18.399999618530273,17.90999984741211,17.979999542236328,7367700
2025-04-02,17.8700008392334,18.1200008392334,17.84000015258789,18.049999237060547,3779600
2025-04-03,17.329999923706055,17.6299991607666,17.299999237060547,17.540000915527344,6464000
2025-04-04,16.709999084472656,16.989999771118164,16.440000534057617,16.8700008392334,8751100
2025-04-07,16.520000457763672,17.010000228881836,16.31999969482422,16.360000610351562,5273500
2025-04-08,15.899999618530273,16.860000610351562,15.890000343322754,16.670000076293945,9151600
2025-04-09,16.719999313354492,16.8700008392334,15.760000228881836,15.869999885559082,10636100
2025-04-10,16.899999618530273,16.979999542236328,16.639999389648438,16.790000915527344,4973900
2025-04-11,17.170000076293945,17.299999237060547,16.809999465942383,16.940000534057617,4021500
1 Price Close High Low Open Volume
2 Ticker BRAP4.SA BRAP4.SA BRAP4.SA BRAP4.SA BRAP4.SA
3 Date
4 2024-04-11 18.83414649963379 18.960731666419946 18.69851928884954 18.960731666419946 2776400
5 2024-04-12 18.653308868408203 19.141568891496853 18.590016285695274 19.02402576997192 12468300
6 2024-04-15 18.879356384277344 19.2771977265009 18.662352486135497 18.77085529750326 10738800
7 2024-04-16 18.47247314453125 18.689477024142096 18.409180561885613 18.680434980250787 6400500
8 2024-04-17 18.6713924407959 19.005941157520876 18.61714190348145 18.861271908286692 4750800
9 2024-04-18 18.644268035888672 18.852229866104835 18.53576523665783 18.807019647844697 3419200
10 2024-04-19 19.159652709960938 19.159652709960938 18.499597311220576 18.599058068139023 7241600
11 2024-04-22 19.123483657836914 19.36761365475324 18.6713918374408 19.078275165634675 8174200
12 2024-04-23 18.97881507873535 19.09635992193216 18.743727116935226 18.915522497595603 4171900
13 2024-04-24 19.10540008544922 19.2681534211082 18.92456438717861 19.11444212905177 3721200
14 2024-04-25 18.924562454223633 19.024023199099307 18.770851177867275 18.951686857667326 5201400
15 2024-04-26 19.051149368286133 19.186776571855013 18.942648295268413 19.024024962328433 6149500
16 2024-04-29 19.403779983520508 19.448990200036405 19.060190960966793 19.168693756011525 7311000
17 2024-04-30 18.731412887573242 18.975776739227797 18.65622414803653 18.975776739227797 6651500
18 2024-05-02 18.994571685791016 19.163746789947872 18.78780310995534 18.853593029873924 4971900
19 2024-05-03 19.013368606567383 19.18254370439457 18.815998854196202 19.097956155480976 4192200
20 2024-05-06 19.079158782958984 19.163746333020566 18.900586659620828 19.060362943888165 3794100
21 2024-05-07 19.10735511779785 19.33292131908434 19.050964015636435 19.06976164723718 4196100
22 2024-05-08 18.994571685791016 19.06036339835047 18.891188294193615 18.900587110273534 4074600
23 2024-05-09 19.060361862182617 19.135550592121294 18.862990325693133 18.95697668627666 2842800
24 2024-05-10 18.89118766784668 19.09795623682684 18.778403671267895 19.06976158216275 3759500
25 2024-05-13 18.919384002685547 19.06976327569227 18.85359407910565 18.966378085700452 2317900
26 2024-05-14 18.75020980834961 18.86299201704992 18.571635886493084 18.72201335985409 4520300
27 2024-05-15 18.731412887573242 18.83479807667658 18.58103540849982 18.703216438006617 5065800
28 2024-05-16 18.769004821777344 18.994571021888827 18.7314113514125 18.862991186650664 3216500
29 2024-05-17 18.938180923461914 18.966377372210143 18.769005816254346 18.806601081251983 3891200
30 2024-05-20 18.89118766784668 19.03216631908955 18.806600118572796 18.966376401352267 3457000
31 2024-05-21 18.994571685791016 19.173145606027795 18.900587110273534 18.985174662351962 4414800
32 2024-05-22 18.862991333007812 19.079158719045115 18.76900496740526 19.022767616739912 3309100
33 2024-05-23 18.787803649902344 18.862992388061716 18.60922972453349 18.85359357171168 3055300
34 2024-05-24 18.79720115661621 18.975775069543488 18.750208870780988 18.79720115661621 1885100
35 2024-05-27 18.928781509399414 18.947579141304562 18.750209384223044 18.82539811920279 1629200
36 2024-05-28 18.609228134155273 18.985173585464082 18.54343821796846 18.9287806921833 3918300
37 2024-05-29 18.24268341064453 18.515243685366418 18.214486963819265 18.505844869757993 3056600
38 2024-05-31 18.04531478881836 18.24268455101063 17.98892189164266 18.17689463027987 3424300
39 2024-06-03 17.659971237182617 18.04531371508339 17.5659848734564 18.04531371508339 3642300
40 2024-06-04 17.528390884399414 17.575384965997173 17.359215775929307 17.528390884399414 3140900
41 2024-06-05 17.24643325805664 17.556587020511465 17.180643337633025 17.547188204359394 3854300
42 2024-06-06 17.434402465820312 17.500194172328605 17.21823509378661 17.349814921521784 3001900
43 2024-06-07 17.18064308166504 17.349816391959223 17.12425018559279 17.34041936858804 2795900
44 2024-06-10 17.23703384399414 17.340419025439864 17.143047478374466 17.190041557504713 2187000
45 2024-06-11 17.265230178833008 17.302823649251124 17.030265162637157 17.161844998061774 2793000
46 2024-06-12 17.067859649658203 17.40620986677824 17.067859649658203 17.3780134178046 2740700
47 2024-06-13 17.143047332763672 17.2746271679291 17.096055046673392 17.124249701271236 2505400
48 2024-06-14 16.9268798828125 17.218235999250957 16.9268798828125 17.180642529052832 2071400
49 2024-06-17 16.757705688476562 16.8892855302227 16.447551923902886 16.82349560934963 9853100
50 2024-06-18 16.81409454345703 16.945676160238833 16.729507001468967 16.757703446345207 1830000
51 2024-06-19 16.917482376098633 16.917482376098633 16.710713792408164 16.804698371495963 2175800
52 2024-06-20 17.133647918701172 17.199437833986465 16.96447282645856 17.03966155716186 3708400
53 2024-06-21 16.889284133911133 17.096054488292896 16.889284133911133 17.05845922653594 3205800
54 2024-06-24 16.964473724365234 17.02086661985807 16.757705152147363 16.82349507091483 2112200
55 2024-06-25 16.85169219970703 16.99267085885496 16.72011235685442 16.96447440996901 2305500
56 2024-06-26 17.10545539855957 17.11485242250887 16.936280285216654 17.039663682427683 2432100
57 2024-06-27 17.16184425354004 17.237032983755213 17.039661446539927 17.143046622826063 2158600
58 2024-06-28 17.39681053161621 17.500195715461984 17.171244324477044 17.171244324477044 2846600
59 2024-07-01 17.70696449279785 17.80095086167309 17.50959293889576 17.556587019653822 2174600
60 2024-07-02 17.63177490234375 17.83854346974306 17.60357845525443 17.725761266667362 2310700
61 2024-07-03 17.998319625854492 18.111103620784892 17.763354613003543 17.800949875527273 2757300
62 2024-07-04 18.09230613708496 18.186292501520057 17.97952214123469 18.186292501520057 2394600
63 2024-07-05 17.970125198364258 18.045313931719722 17.83854357051159 18.01711748447112 2583700
64 2024-07-08 17.847942352294922 17.960726348433887 17.7633548033509 17.885537615221512 2277100
65 2024-07-09 17.95132827758789 18.092306934130864 17.819746644525686 17.857341909012284 1891500
66 2024-07-10 17.829145431518555 18.035915800575253 17.791551959734257 17.91373298383432 3033400
67 2024-07-11 18.00771713256836 18.04531239235942 17.87613730858095 17.97012366541795 2373300
68 2024-07-12 18.082908630371094 18.082908630371094 17.894937680534778 17.97012641899749 1929100
69 2024-07-15 18.289676666259766 18.327271930687772 18.02651698582723 18.08290808982836 2910700
70 2024-07-16 18.2708797454834 18.2708797454834 18.035914734635355 18.18629219816684 1822100
71 2024-07-17 18.317873001098633 18.317873001098633 18.092306793850646 18.186293161697524 4776300
72 2024-07-18 17.78215217590332 18.32727093191622 17.77275336030852 18.289675669537026 4222400
73 2024-07-19 17.79155158996582 17.932530243348456 17.64117412067223 17.9231314274375 2115800
74 2024-07-22 17.763355255126953 17.81974635831023 17.669368888060927 17.77275407109764 1620100
75 2024-07-23 17.51898956298828 17.68816464726755 17.462598465775415 17.67876583229196 2572900
76 2024-07-24 17.387413024902344 17.584782798771393 17.387413024902344 17.518992874148378 1633800
77 2024-07-25 17.321622848510742 17.518992619511035 17.26523174145937 17.368615138946726 2154200
78 2024-07-26 17.453201293945312 17.565985291629847 17.274627377878478 17.500195373247546 3471500
79 2024-07-29 17.349815368652344 17.54718690798237 17.25583079935693 17.54718690798237 2048200
80 2024-07-30 17.08665657043457 17.255831671946332 17.039662490769725 17.246432856013364 2019200
81 2024-07-31 17.40620994567871 17.45320223487354 17.161846098055555 17.227636019984686 2821600
82 2024-08-01 17.08665657043457 17.528390163439074 17.08665657043457 17.518991347506105 3214300
83 2024-08-02 16.908082962036133 17.331020723546004 16.84229304194368 17.171244435046816 2778700
84 2024-08-05 16.77650260925293 16.86109015897037 16.353564860665724 16.50394232846544 3764200
85 2024-08-06 16.889284133911133 16.945677026546566 16.61672565673619 16.701313203048592 2729300
86 2024-08-07 16.81409454345703 16.973870812474416 16.795298706180194 16.95507497519758 2565100
87 2024-08-08 16.936279296875 17.03966268805294 16.861090561181562 16.861090561181562 2088400
88 2024-08-09 16.983272552490234 17.011469002222796 16.823496255954314 17.011469002222796 1751900
89 2024-08-12 17.07725715637207 17.180642335372834 16.926879691993204 16.964473161767533 2366400
90 2024-08-13 17.096054077148438 17.23703272006512 17.00206771765708 17.12424873014735 3859800
91 2024-08-14 16.973873138427734 17.01146840341445 16.823495663762664 17.002069587167775 3275700
92 2024-08-15 17.274627685546875 17.321621765686093 16.9362792717488 16.992670375275 3432000
93 2024-08-16 17.17124366760254 17.237033584754606 17.058459672027002 17.237033584754606 2980300
94 2024-08-19 17.55658721923828 17.622377140406588 17.237034637014304 17.321622190699525 4970900
95 2024-08-20 17.68816566467285 17.706963295705247 17.481397101238777 17.65997101076502 2851600
96 2024-08-21 17.93252944946289 18.139298012427577 17.876138349134475 17.913731818473167 3404200
97 2024-08-22 17.93252944946289 18.035914627265612 17.75395554034203 17.93252944946289 2620500
98 2024-08-23 17.753955841064453 18.073508402739414 17.753955841064453 17.94192856886412 3589100
99 2024-08-26 17.89493751525879 18.10170609596132 17.89493751525879 17.98892209298845 3191600
100 2024-08-27 18.374263763427734 18.44945249778035 18.158096376244075 18.28027918996759 4390700
101 2024-08-28 18.139297485351562 18.289674943618298 17.99831884230659 18.289674943618298 3025500
102 2024-08-29 18.120502471923828 18.242683490083795 18.02651610807112 18.242683490083795 2459900
103 2024-08-30 18.299076080322266 18.411860084650826 18.03591639129051 18.101706313548448 4566900
104 2024-09-02 18.00771713256836 18.148695771503533 18.00771713256836 18.092304674457594 2334100
105 2024-09-03 17.312223434448242 17.857342230841994 17.199439431596712 17.857342230841994 5793100
106 2024-09-04 17.68816566467285 17.782152027194073 17.312222007228733 17.32162082274493 3225300
107 2024-09-05 17.70696449279785 17.829145517487046 17.575384651957048 17.584781675467777 4123100
108 2024-09-06 17.443801879882812 17.725760968104485 17.41560722590918 17.70696333702822 3083600
109 2024-09-09 17.36861228942871 17.62237491848871 17.36861228942871 17.62237491848871 4364500
110 2024-09-10 17.25583267211914 17.453202440228804 17.246433855641403 17.35921606809237 2127400
111 2024-09-11 17.594181060791016 17.67876861625105 17.34981721086658 17.35921602732224 2731800
112 2024-09-12 17.594181060791016 17.829146094259787 17.594181060791016 17.716363882073704 2750900
113 2024-09-13 17.69756507873535 17.913732464996585 17.612977528869507 17.688166262901277 2941700
114 2024-09-16 17.70696449279785 17.80095086167309 17.612978123922613 17.678768044343016 2102300
115 2024-09-17 17.678768157958984 17.819746815857428 17.622377053327785 17.735161055231078 2301800
116 2024-09-18 17.434402465820312 17.64117281527925 17.434402465820312 17.575382901411665 3011500
117 2024-09-19 17.57538414001465 17.894936709297884 17.565985324136808 17.716362792900586 2860800
118 2024-09-20 17.16184425354004 17.612976634831078 16.93627806289452 17.48139680511471 7192500
119 2024-09-23 17.18064308166504 17.302824104539873 16.964473898669787 17.086656714185477 3634300
120 2024-09-24 17.92313003540039 18.064108677833627 17.753954947424226 17.79155020814813 5457200
121 2024-09-25 18.064109802246094 18.22388608498666 17.913732335271536 18.073508618012106 4747800
122 2024-09-26 19.229536056518555 19.34232005300477 18.51524398512216 18.51524398512216 10566100
123 2024-09-27 19.079158782958984 19.37991551242284 18.98517420968241 19.285929146505435 3538100
124 2024-09-30 19.003971099853516 19.539692877420975 19.003971099853516 19.539692877420975 2983200
125 2024-10-01 19.013368606567383 19.191942520122836 18.909985218838063 18.947578689110323 3274000
126 2024-10-02 19.060361862182617 19.43630551187601 19.032165416215342 19.2201381373824 2326600
127 2024-10-03 18.63742446899414 18.891187109313094 18.52464047574991 18.891187109313094 3416000
128 2024-10-04 18.534040451049805 18.797201923327098 18.534040451049805 18.70321555518229 2856500
129 2024-10-07 18.64682388305664 18.891187715729373 18.57163514936048 18.74081024833705 2094300
130 2024-10-08 18.19569206237793 18.19569206237793 18.054711613631454 18.15809679800797 3920900
131 2024-10-09 17.988920211791992 18.120501833606973 17.988920211791992 18.120501833606973 1891000
132 2024-10-10 18.064109802246094 18.21448726922065 18.007718700290837 18.064109802246094 1720300
133 2024-10-11 18.2802791595459 18.411858996283794 18.054711164222613 18.09230642765677 3236600
134 2024-10-14 18.2802791595459 18.44005544385941 18.12050287523239 18.355467893773387 3316100
135 2024-10-15 18.04531478881836 18.195692262671773 17.97952307544671 18.129902341941015 3699300
136 2024-10-16 18.299076080322266 18.383663635408453 18.158097419392263 18.2614826073067 2971000
137 2024-10-17 17.92313003540039 18.045312840112373 17.87613775213621 17.98891994902652 2678100
138 2024-10-18 17.838542938232422 18.195690753492542 17.838542938232422 18.11110320738571 2329000
139 2024-10-21 17.857341766357422 18.064110341459273 17.838544134264293 17.951328134182212 2921300
140 2024-10-22 17.93252944946289 17.988920549791303 17.74455672484717 17.866739533639613 2933600
141 2024-10-23 17.57538414001465 17.829144998153005 17.57538414001465 17.763355079648953 6130800
142 2024-10-24 17.678768157958984 17.697565790383013 17.518991867636508 17.565985948696586 2678800
143 2024-10-25 18.214487075805664 18.458850905204685 17.84794222802753 17.904333329383984 5403000
144 2024-10-28 18.534040451049805 18.56223689928551 18.32727187524392 18.393061795153027 2528800
145 2024-10-29 18.51524543762207 18.78780394549771 18.51524543762207 18.656224099808846 7654900
146 2024-10-30 18.524641036987305 18.60922858632302 18.42125764874206 18.477648750752266 5947900
147 2024-10-31 18.458850860595703 18.69381587376068 18.421257390662515 18.52464077745937 4058600
148 2024-11-01 18.581035614013672 18.787804201866336 18.54344034750902 18.646825537755838 13723300
149 2024-11-04 18.90058708190918 19.0415657376147 18.665622058186354 18.75020961013784 6963900
150 2024-11-05 18.703214645385742 19.154347039366964 18.65622235991966 18.9475784736191 5522300
151 2024-11-06 18.47764778137207 18.60922761003984 18.336669137422213 18.468248966089984 4454400
152 2024-11-07 19.003971099853516 19.23893613132241 18.590433935169727 18.609229775280134 10906000
153 2024-11-08 18.19569206237793 18.58103455896565 17.913732957525852 18.56223692678067 10069000
154 2024-11-11 17.857341766357422 18.03591568596044 17.800950662718893 18.026516869913873 7255800
155 2024-11-12 17.443801879882812 17.857340800356805 17.43440306434468 17.857340800356805 8219600
156 2024-11-13 17.40300750732422 17.689435127986595 17.383253358627694 17.531405706133015 10250000
157 2024-11-14 17.40300750732422 17.541282780481275 17.32399279639743 17.39313043297596 7238000
158 2024-11-18 17.561037063598633 17.630174700706377 17.323992929003808 17.452391128795426 4961000
159 2024-11-19 17.63017463684082 17.71906642247428 17.521528702431183 17.649928785616993 3794900
160 2024-11-21 17.561037063598633 17.649928849554108 17.49189754263157 17.52152876590317 8568600
161 2024-11-22 17.827709197998047 17.827709197998047 17.452389817389943 17.580788007533478 6671900
162 2024-11-25 17.837587356567383 17.965987438379432 17.728943307179453 17.74869557188498 5144700
163 2024-11-26 17.768449783325195 18.01537098968134 17.669680924010876 17.95611042763647 4756500
164 2024-11-27 18.015369415283203 18.035123562191572 17.817833597776904 17.827708787371954 4669700
165 2024-11-28 17.817834854125977 18.11413954320766 17.65980355157524 17.9857394631088 3328300
166 2024-11-29 18.22278594970703 18.242538214663558 17.867218806459107 17.985739931635536 5305500
167 2024-12-02 18.15364646911621 18.2919236272745 18.104262980826388 18.282046552844673 3460400
168 2024-12-03 17.92647933959961 18.24253818469666 17.906725190816214 18.173400547814094 3512300
169 2024-12-04 17.432636260986328 17.906724510623505 17.40300692279603 17.867218098416696 4777900
170 2024-12-05 17.580787658691406 17.600541805662807 17.403005987526214 17.580787658691406 3774100
171 2024-12-06 17.26473045349121 17.551159959724753 17.205469890906773 17.491897513280993 3445000
172 2024-12-09 18.12401580810547 18.23265985119276 17.699311057888355 17.719065205307565 7336000
173 2024-12-10 18.15364646911621 18.19315476683553 17.995617045957584 18.17340061797587 2909200
174 2024-12-11 18.074630737304688 18.21290788765785 17.798080204316797 18.143770254410875 5898400
175 2024-12-12 17.65980339050293 17.985739299063678 17.39312992630541 17.857341103995186 4935000
176 2024-12-13 17.294361114501953 17.610419949823502 17.284484040415748 17.570913537337937 2708300
177 2024-12-16 17.146207809448242 17.432635406449656 17.136330735915898 17.314114291779813 3850600
178 2024-12-17 17.26473045349121 17.6005434479019 17.1659615932776 17.205469890906773 6219500
179 2024-12-18 16.988178253173828 17.244974627348945 16.849901108780536 17.235099437761477 4104500
180 2024-12-19 16.859779357910156 17.067194147034186 16.731381161869006 16.998054628086667 3148400
181 2024-12-20 16.860000610351562 16.950000762939453 16.600000381469727 16.8700008392334 5352700
182 2024-12-23 16.739999771118164 17.020000457763672 16.739999771118164 16.899999618530273 2654000
183 2024-12-26 16.719999313354492 16.899999618530273 16.56999969482422 16.719999313354492 2473000
184 2024-12-27 16.610000610351562 16.729999542236328 16.520000457763672 16.709999084472656 2439000
185 2024-12-30 16.579999923706055 16.760000228881836 16.579999923706055 16.65999984741211 1699200
186 2025-01-02 16.489999771118164 16.610000610351562 16.3799991607666 16.579999923706055 2552900
187 2025-01-03 16.020000457763672 16.420000076293945 16.0 16.389999389648438 4170400
188 2025-01-06 16.06999969482422 16.290000915527344 16.010000228881836 16.149999618530273 3461400
189 2025-01-07 15.90999984741211 16.170000076293945 15.829999923706055 16.110000610351562 3012000
190 2025-01-08 15.640000343322754 15.890000343322754 15.640000343322754 15.859999656677246 3096900
191 2025-01-09 15.600000381469727 15.819999694824219 15.5600004196167 15.699999809265137 2284400
192 2025-01-10 15.729999542236328 15.90999984741211 15.5600004196167 15.649999618530273 2935000
193 2025-01-13 15.529999732971191 15.8100004196167 15.479999542236328 15.75 3301700
194 2025-01-14 15.710000038146973 15.789999961853027 15.569999694824219 15.609999656677246 3630700
195 2025-01-15 16.020000457763672 16.139999389648438 15.729999542236328 15.819999694824219 4262000
196 2025-01-16 16.239999771118164 16.34000015258789 15.510000228881836 15.859999656677246 7254100
197 2025-01-17 16.68000030517578 16.700000762939453 16.34000015258789 16.389999389648438 4079500
198 2025-01-20 16.700000762939453 16.719999313354492 16.489999771118164 16.670000076293945 2506500
199 2025-01-21 16.65999984741211 16.790000915527344 16.479999542236328 16.739999771118164 4305900
200 2025-01-22 16.31999969482422 16.760000228881836 16.229999542236328 16.75 3208200
201 2025-01-23 16.229999542236328 16.43000030517578 16.149999618530273 16.34000015258789 3052800
202 2025-01-24 16.299999237060547 16.440000534057617 16.239999771118164 16.329999923706055 2082200
203 2025-01-27 16.479999542236328 16.530000686645508 16.190000534057617 16.229999542236328 3267100
204 2025-01-28 16.200000762939453 16.469999313354492 16.1299991607666 16.469999313354492 2776500
205 2025-01-29 16.299999237060547 16.40999984741211 16.190000534057617 16.309999465942383 1836200
206 2025-01-30 16.93000030517578 17.100000381469727 16.329999923706055 16.329999923706055 2478100
207 2025-01-31 16.649999618530273 16.989999771118164 16.610000610351562 16.93000030517578 3068100
208 2025-02-03 16.639999389648438 16.729999542236328 16.520000457763672 16.549999237060547 2006700
209 2025-02-04 16.540000915527344 16.700000762939453 16.459999084472656 16.549999237060547 1744200
210 2025-02-05 16.549999237060547 16.639999389648438 16.420000076293945 16.5 3377500
211 2025-02-06 16.829999923706055 16.920000076293945 16.719999313354492 16.760000228881836 3502400
212 2025-02-07 16.75 16.950000762939453 16.610000610351562 16.829999923706055 2983100
213 2025-02-10 16.790000915527344 16.850000381469727 16.68000030517578 16.809999465942383 3112000
214 2025-02-11 16.84000015258789 16.8799991607666 16.5 16.68000030517578 3009900
215 2025-02-12 16.6200008392334 16.799999237060547 16.600000381469727 16.719999313354492 3505800
216 2025-02-13 16.700000762939453 16.700000762939453 16.479999542236328 16.6200008392334 2648400
217 2025-02-14 16.93000030517578 17.030000686645508 16.770000457763672 16.780000686645508 2584500
218 2025-02-17 16.84000015258789 17.030000686645508 16.829999923706055 16.899999618530273 1594300
219 2025-02-18 16.8799991607666 17.079999923706055 16.8799991607666 16.950000762939453 1646700
220 2025-02-19 16.850000381469727 16.899999618530273 16.6299991607666 16.799999237060547 2730200
221 2025-02-20 17.290000915527344 17.530000686645508 17.049999237060547 17.1200008392334 5186200
222 2025-02-21 17.459999084472656 17.510000228881836 17.239999771118164 17.290000915527344 3855900
223 2025-02-24 17.329999923706055 17.6200008392334 17.25 17.389999389648438 2344700
224 2025-02-25 17.170000076293945 17.270000457763672 17.1200008392334 17.239999771118164 1794400
225 2025-02-26 17.1200008392334 17.34000015258789 17.09000015258789 17.280000686645508 1637800
226 2025-02-27 16.950000762939453 17.270000457763672 16.780000686645508 17.1299991607666 3836700
227 2025-02-28 16.600000381469727 16.899999618530273 16.56999969482422 16.790000915527344 2433500
228 2025-03-05 16.760000228881836 16.81999969482422 16.610000610351562 16.610000610351562 2347900
229 2025-03-06 16.850000381469727 16.979999542236328 16.68000030517578 16.760000228881836 4711700
230 2025-03-07 17.139999389648438 17.190000534057617 16.610000610351562 16.799999237060547 3340100
231 2025-03-10 16.860000610351562 16.969999313354492 16.639999389648438 16.850000381469727 4078800
232 2025-03-11 16.969999313354492 16.989999771118164 16.65999984741211 16.90999984741211 2167600
233 2025-03-12 16.719999313354492 16.959999084472656 16.600000381469727 16.959999084472656 1910900
234 2025-03-13 17.030000686645508 17.190000534057617 16.690000534057617 16.75 2056800
235 2025-03-14 17.5 17.6200008392334 17.100000381469727 17.190000534057617 3754000
236 2025-03-17 17.75 17.829999923706055 17.420000076293945 17.579999923706055 2752500
237 2025-03-18 17.799999237060547 17.860000610351562 17.59000015258789 17.850000381469727 1647300
238 2025-03-19 17.739999771118164 17.920000076293945 17.65999984741211 17.760000228881836 4479000
239 2025-03-20 17.760000228881836 17.860000610351562 17.510000228881836 17.639999389648438 4144800
240 2025-03-21 17.93000030517578 18.1299991607666 17.75 18.020000457763672 7533900
241 2025-03-24 18.059999465942383 18.290000915527344 17.979999542236328 18.200000762939453 3647200
242 2025-03-25 18.1299991607666 18.299999237060547 18.010000228881836 18.040000915527344 3823900
243 2025-03-26 18.239999771118164 18.389999389648438 18.040000915527344 18.049999237060547 3638300
244 2025-03-27 18.3799991607666 18.520000457763672 18.280000686645508 18.399999618530273 2742500
245 2025-03-28 18.229999542236328 18.450000762939453 18.170000076293945 18.399999618530273 2703100
246 2025-03-31 17.90999984741211 18.09000015258789 17.809999465942383 18.049999237060547 3400400
247 2025-04-01 18.049999237060547 18.399999618530273 17.90999984741211 17.979999542236328 7367700
248 2025-04-02 17.8700008392334 18.1200008392334 17.84000015258789 18.049999237060547 3779600
249 2025-04-03 17.329999923706055 17.6299991607666 17.299999237060547 17.540000915527344 6464000
250 2025-04-04 16.709999084472656 16.989999771118164 16.440000534057617 16.8700008392334 8751100
251 2025-04-07 16.520000457763672 17.010000228881836 16.31999969482422 16.360000610351562 5273500
252 2025-04-08 15.899999618530273 16.860000610351562 15.890000343322754 16.670000076293945 9151600
253 2025-04-09 16.719999313354492 16.8700008392334 15.760000228881836 15.869999885559082 10636100
254 2025-04-10 16.899999618530273 16.979999542236328 16.639999389648438 16.790000915527344 4973900
255 2025-04-11 17.170000076293945 17.299999237060547 16.809999465942383 16.940000534057617 4021500