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/BRSR6.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BRSR6.SA,BRSR6.SA,BRSR6.SA,BRSR6.SA,BRSR6.SA
Date,,,,,
2024-04-11,12.076394081115723,12.203228239190272,11.886143275997407,12.085453848975408,1020200
2024-04-12,11.877082824707031,12.176048234977468,11.822725948650753,12.076393386216312,1082200
2024-04-15,11.541879653930664,11.87708328248742,11.532819886243104,11.86802437878686,2507200
2024-04-16,11.424104690551758,11.54187907259707,11.297271405262158,11.514700634890291,2323000
2024-04-17,11.251975059509277,11.641536466892376,11.170438870616342,11.50564253074179,2289500
2024-04-18,11.179498672485352,11.45128568160969,11.170438903917553,11.251975093053563,930200
2024-04-19,11.233854293823242,11.297271802685948,11.125139675184732,11.179497416497481,1247500
2024-04-22,11.38786792755127,11.442225673834587,11.206676879918657,11.206676879918657,776700
2024-04-23,11.36974811553955,11.451284294801116,11.306330607232232,11.387866786493799,613800
2024-04-24,11.415046691894531,11.569059291082617,11.279152764617795,11.36974871613562,1150100
2024-04-25,11.179498672485352,11.442225913041893,11.170438903917553,11.442225913041893,1083400
2024-04-26,11.179498672485352,11.179498672485352,11.179498672485352,11.179498672485352,0
2024-04-29,11.478462219238281,11.478462219238281,11.297271197874354,11.351628072290062,1158600
2024-04-30,11.415046691894531,11.768369002042588,11.279152764617795,11.478463339564792,2465100
2024-05-02,11.592605590820312,11.666150998280251,11.344390059825624,11.381162763555594,880600
2024-05-03,11.55583381652832,11.859208865883684,11.473095007298589,11.647766021612576,1588500
2024-05-06,11.169719696044922,11.427129513553108,10.756026536326676,11.031822268382328,7740800
2024-05-07,10.342333793640137,11.169720146439147,10.305561086331968,11.16052762715998,6069400
2024-05-08,10.425070762634277,10.664093756278215,10.066536272168374,10.342331966624428,6126000
2024-05-09,10.287175178527832,10.3974941866651,10.158471130251977,10.3974941866651,2548600
2024-05-10,10.241209030151367,10.415879170041691,10.186049531026242,10.27798173732462,1820600
2024-05-13,9.965412139892578,10.241207850283372,9.86428654926873,10.19524175242984,3533400
2024-05-14,9.928640365600586,10.094117105928104,9.845901557071588,9.947026280423431,2273200
2024-05-15,10.397493362426758,10.461845381463322,9.818322560906175,9.836708476317833,4406600
2024-05-16,10.746832847595215,10.985855867306732,10.397492590146614,10.397492590146614,4024500
2024-05-17,10.636514663696289,11.013435104849197,10.627322145098498,10.765219568100145,1988000
2024-05-20,10.599740982055664,10.83876397817437,10.517002185189162,10.654900472210118,1273400
2024-05-21,10.756025314331055,10.82037819976218,10.535389104445272,10.599741113146035,1702300
2024-05-22,10.562970161437988,10.76522049237142,10.553776765320443,10.76522049237142,1181700
2024-05-23,10.388299942016602,10.664095686389352,10.296367734982184,10.664095686389352,1357300
2024-05-24,10.259593963623047,10.452650876991456,10.213627864872395,10.369912074586365,1038200
2024-05-27,10.379104614257812,10.41587731488152,10.259593118048178,10.259593118048178,771200
2024-05-28,10.296366691589355,10.553775617778225,10.213627888988901,10.38829888930773,941100
2024-05-29,10.213628768920898,10.241208956650768,10.121697440012802,10.241208956650768,853000
2024-05-31,10.011378288269043,10.259593815162114,10.011378288269043,10.213627717076612,3229300
2024-06-03,10.517003059387207,10.54458324512214,10.020571113653956,10.020571113653956,6990300
2024-06-04,10.397493362426758,10.599742815607529,10.360720654872935,10.517004004428802,1511100
2024-06-05,10.232014656066895,10.443457482918024,10.167662643847926,10.443457482918024,1814600
2024-06-06,10.204435348510742,10.351526163157388,10.176855163216688,10.277980755834065,1097500
2024-06-07,10.0941162109375,10.25040041836196,10.075730297744833,10.186048407092029,1313200
2024-06-10,10.029764175415039,10.130889766286572,9.965412164300714,10.12169637134727,1013200
2024-06-11,10.204435348510742,10.277980755834065,9.96541233634474,10.066537052231704,1714400
2024-06-12,10.084924697875977,10.333140249464336,10.02057180346156,10.27798162765825,1254500
2024-06-13,10.048151016235352,10.186048434102409,9.992991523050287,10.038957621249441,1494900
2024-06-14,10.112502098083496,10.167661586198019,9.99299060444396,10.066536004109778,958800
2024-06-17,10.058821678161621,10.17967639222666,9.984449682826845,10.086711841350251,909600
2024-06-18,10.133195877075195,10.16108604632886,9.97515513097501,10.040231305982582,1261300
2024-06-19,10.254049301147461,10.254049301147461,9.984450572392932,10.058822574353892,1172400
2024-06-20,10.347014427185059,10.50505514811495,10.226159706086662,10.31912514895748,1511100
2024-06-21,10.216864585876465,10.347016048978748,10.096009845835267,10.319126766379798,2022300
2024-06-24,10.412089347839355,10.486461344949454,10.198270077793858,10.226159355064109,1525300
2024-06-25,10.412089347839355,10.514351508803847,10.319124794743802,10.356310793298851,1395200
2024-06-26,10.384201049804688,10.439979609605139,10.263346321458078,10.412090329704913,920500
2024-06-27,10.588724136352539,10.653799416052337,10.384200688830644,10.44927596853044,3003900
2024-06-28,10.551538467407227,10.709579197291806,10.505055743338076,10.598020304892156,1212600
2024-07-01,10.551538467407227,10.635206306830632,10.458573019268925,10.542241745276552,2084800
2024-07-02,10.560833930969238,10.635205932226585,10.477166094492866,10.477166094492866,1122000
2024-07-03,10.607316017150879,10.737467454836558,10.560833297507125,10.560833297507125,782700
2024-07-04,10.876914978027344,10.96058369799884,10.625909704697008,10.63520553957283,976100
2024-07-05,10.718873977661133,10.876914691988018,10.653798702320932,10.876914691988018,768800
2024-07-08,11.13721752166748,11.230182967680358,10.867618792131175,10.988473517314235,2525800
2024-07-09,11.00706672668457,11.155810727869358,10.700282002594896,11.155810727869358,3098000
2024-07-10,10.876914978027344,11.034955696510359,10.802542979515826,11.02565897505038,4233600
2024-07-11,11.09073543548584,11.16510743598763,10.867618547396287,10.867618547396287,1527300
2024-07-12,10.969881057739258,11.118625063416937,10.876915610898605,11.090735783998424,751300
2024-07-15,11.00706672668457,11.044252726980767,10.886212004075883,10.969880726388373,788200
2024-07-16,11.072142601013184,11.211590774561538,10.988473874201018,11.062845878793114,1295600
2024-07-17,11.127922058105469,11.20229406276678,11.016364051113502,11.081439333546092,771900
2024-07-18,10.96058464050293,11.127922094835323,10.914101915790127,11.127922094835323,1240000
2024-07-19,10.876914978027344,11.109327695021877,10.811839700975804,10.92339769874308,710800
2024-07-22,10.876914978027344,11.007066418714578,10.867618256567365,10.867618256567365,460800
2024-07-23,10.839729309082031,10.923398031603098,10.821136752179672,10.87691530947093,565500
2024-07-24,10.774654388427734,10.951287674504028,10.737468386801977,10.85832311373174,993400
2024-07-25,10.449275970458984,10.83043270005819,10.439979248618958,10.73746814141049,1238600
2024-07-26,10.653799057006836,10.69098505652268,10.495758337418463,10.542241058459307,1151400
2024-07-29,10.560833930969238,10.672391932855257,10.532944652143781,10.653799375833016,749400
2024-07-30,10.607316017150879,10.616612738396457,10.449275302312602,10.579426739998281,806400
2024-07-31,10.635205268859863,10.830431981629255,10.570129993464777,10.598019270550653,1606500
2024-08-01,10.449275970458984,10.821136864802353,10.449275970458984,10.6445026961786,1972100
2024-08-02,10.412089347839355,10.588723505913945,10.40279262655456,10.458572067679203,1023200
2024-08-05,10.412089347839355,10.458572067679203,10.235456076348907,10.244752797633703,967500
2024-08-06,10.393497467041016,10.532944749035254,10.319125465099528,10.477166190871237,980800
2024-08-07,10.579427719116211,10.60731699884994,10.439979547279133,10.467869713597079,753700
2024-08-08,10.690985679626465,10.830432964292255,10.57942767457699,10.607316954193307,1006000
2024-08-09,10.728171348571777,10.849026071939745,10.60731662520381,10.690985348041956,846900
2024-08-12,10.932695388793945,10.941992111077575,10.737468653758903,10.783951378592814,1082300
2024-08-13,11.034956932067871,11.100032216405733,10.960584925229098,10.960584925229098,1136300
2024-08-14,11.490484237670898,11.65782167511823,11.062844809315385,11.072141530636713,2374400
2024-08-15,11.5462646484375,11.732194657554002,11.444003365069479,11.5834506502608,1398900
2024-08-16,11.313851356506348,11.620636078039865,11.29525791322108,11.620636078039865,893500
2024-08-19,11.695008277893066,11.769380279136886,11.304554828070916,11.360334272295876,1454300
2024-08-20,11.536968231201172,11.760084248036838,11.434706945130886,11.704305687120042,1454000
2024-08-21,11.49978256225586,11.620637296529882,11.490485839638412,11.536968566141384,634100
2024-08-22,11.49978256225586,11.564857847409462,11.388224550599285,11.55556201137628,664200
2024-08-23,11.704306602478027,11.83445717918539,11.434707839404377,11.434707839404377,896300
2024-08-26,11.750788688659668,11.769381247207829,11.611340509919286,11.713602684979085,996800
2024-08-27,11.685711860656738,11.880938590656015,11.611339857474558,11.760083863838918,1847100
2024-08-28,11.695008277893066,11.695008277893066,11.462595552360082,11.685711556091542,926200
2024-08-29,11.667119026184082,11.769380306485916,11.527670858589735,11.741491027600723,1326100
2024-08-30,11.676416397094727,11.85304968863218,11.592747669203844,11.667119674754797,1815400
2024-09-02,12.08546257019043,12.15053785416911,11.74149181881358,11.769381099578123,1458800
2024-09-03,11.843751907348633,12.410839507201946,11.806565907897937,12.113350625012218,3066800
2024-09-04,11.946015357971191,12.113351930237924,11.862346628545696,11.862346628545696,947300
2024-09-05,11.946015357971191,12.04827664583332,11.760084454099312,11.992497197354904,693800
2024-09-06,11.778676986694336,12.03897899073292,11.732194264327113,11.946014432582663,638300
2024-09-09,11.676416397094727,11.825160408196632,11.611340227299463,11.815863685856703,1191200
2024-09-10,11.769381523132324,11.83445680945292,11.620637504922797,11.750788964148274,1048300
2024-09-11,11.787975311279297,11.880939882069818,11.732195859537537,11.769381865170608,695200
2024-09-12,11.611340522766113,11.825160709104233,11.574154519044388,11.825160709104233,783700
2024-09-13,11.575905799865723,11.7636737614529,11.45385640099699,11.538352207548288,1635700
2024-09-16,11.55712890625,11.669789677888279,11.519575315703907,11.622847465868608,708600
2024-09-17,11.378748893737793,11.528963258748472,11.13465010292132,11.406913863340236,2606700
2024-09-18,11.35997200012207,11.46324414726929,11.313029789473989,11.322418410673246,1535100
2024-09-19,11.209756851196289,11.51957508621474,11.153426914173448,11.51957508621474,1377600
2024-09-20,11.012600898742676,11.219146101893058,10.956270958559644,11.219146101893058,1590300
2024-09-23,10.806056022644043,11.040766183542402,10.787278780005034,11.040766183542402,1005400
2024-09-24,10.862386703491211,11.040766939380667,10.806056762414318,10.93749388849258,1031200
2024-09-25,10.796667098999023,10.937492833455389,10.768502131177387,10.862385655698903,664600
2024-09-26,10.815444946289062,10.909328476063818,10.777890459961279,10.79666770312517,997700
2024-09-27,10.796667098999023,10.946881454511997,10.75911351012078,10.82483206682066,1094800
2024-09-30,10.862386703491211,10.928106161878612,10.740337304026916,10.862386703491211,962800
2024-10-01,10.730948448181152,10.91871639092551,10.712171206232629,10.862385560428114,1685000
2024-10-02,10.768503189086914,10.881163966789561,10.712172352561455,10.749725945129004,1421800
2024-10-03,10.684006690979004,10.796667461395256,10.618288132073243,10.740336628513022,1052100
2024-10-04,10.618288040161133,10.712171567021246,10.599510797580187,10.684006598498032,1240800
2024-10-07,10.561957359313965,10.721560342149234,10.515015147536259,10.64645316144419,1209600
2024-10-08,10.486849784851074,10.65584138276627,10.486849784851074,10.580734204881335,1130400
2024-10-09,10.421131134033203,10.524403278856358,10.421131134033203,10.477461069264677,1124200
2024-10-10,10.49623966217041,10.533793255607494,10.430520202144292,10.439908824340637,1429900
2024-10-11,10.458685874938965,10.524404438399056,10.402355038152976,10.486850845657822,901000
2024-10-14,10.59012222290039,10.608899465563981,10.411742894337326,10.46807283163168,1057000
2024-10-15,10.646452903747559,10.749725050880242,10.552568482464613,10.580734346058415,1054100
2024-10-16,10.60890007019043,10.749725816800515,10.590122826456678,10.64645366230967,1020900
2024-10-17,10.59951114654541,10.637064737595464,10.524403964445302,10.608899768144981,708800
2024-10-18,10.40235424041748,10.674617990749143,10.364800650556155,10.561957221165166,1332300
2024-10-21,10.430520057678223,10.561958080561705,10.421132330960194,10.421132330960194,748300
2024-10-22,10.411744117736816,10.458686334563383,10.346025551388614,10.458686334563383,926400
2024-10-23,10.449295997619629,10.449295997619629,10.346023853824613,10.41174240938979,804400
2024-10-24,10.421131134033203,10.48684969025265,10.364800303453553,10.458684722636912,1134100
2024-10-25,10.411744117736816,10.486851306519997,10.392966872866864,10.486851306519997,530500
2024-10-28,10.533791542053223,10.59951009604047,10.44929574672782,10.44929574672782,491900
2024-10-29,10.524404525756836,10.599511711862732,10.50562728155622,10.543180874609167,709100
2024-10-30,10.552569389343262,10.712172382031495,10.486850826006322,10.515015796672401,654100
2024-10-31,10.561957359313965,10.684006751796712,10.486850178608924,10.486850178608924,738500
2024-11-01,10.5150146484375,10.608899067536656,10.430518850317895,10.608899067536656,805300
2024-11-04,10.59951114654541,10.674618328645519,10.505626721246157,10.533792586044875,994700
2024-11-05,10.637064933776855,10.646453555549584,10.524404158548869,10.590122720261464,534000
2024-11-06,10.571346282958984,10.665229813850175,10.449296886987018,10.60889987438511,929100
2024-11-07,10.486849784851074,10.618287793823804,10.392965364820814,10.552568341663346,1079200
2024-11-08,10.505626678466797,10.505626678466797,10.299082376206675,10.468073087569662,1866000
2024-11-11,10.40235424041748,10.5431799785604,10.355412029253772,10.505626388699074,832700
2024-11-12,10.49623966217041,10.49623966217041,10.346025288422073,10.402355230903552,1218300
2024-11-13,10.158254623413086,10.346023452629199,10.083147449865894,10.252139038021141,2382900
2024-11-14,9.951711654663086,10.233363144889875,9.895380819408777,10.233363144889875,2482700
2024-11-18,10.346024513244629,10.40235445150558,9.970487711662646,9.970487711662646,1805800
2024-11-19,10.233363151550293,10.346024822132236,10.148868241636213,10.346024822132236,857400
2024-11-21,10.158254623413086,10.327246211568333,10.148866898230787,10.22397407177798,980600
2024-11-22,10.233363151550293,10.252140395096701,10.083148784572037,10.205198181578933,1039100
2024-11-25,10.299081802368164,10.327246770134677,10.195808761643981,10.233362350448724,673900
2024-11-26,10.205198287963867,10.439908462651209,10.205198287963867,10.299082715978109,945700
2024-11-27,10.242751121520996,10.580734321062597,10.242751121520996,10.42113134246755,4020600
2024-11-28,10.139479637145996,10.299082626169502,10.064372453528845,10.289694004380294,1577400
2024-11-29,10.21458625793457,10.21458625793457,10.00804106669402,10.20519763666268,1480700
2024-12-02,9.959607124328613,10.218922313565963,9.950002654519974,10.218922313565963,1793100
2024-12-03,10.055649757385254,10.065253311038559,9.950002423805213,9.988419386216327,1072200
2024-12-04,10.065253257751465,10.305359500532932,9.998023802871094,10.074857727286554,1792700
2024-12-05,10.113274574279785,10.2861513602114,10.09406655136106,10.09406655136106,1035600
2024-12-06,9.796334266662598,10.170900325363155,9.681083383046873,10.122878894873452,2620600
2024-12-09,9.796334266662598,9.921189619562783,9.77712624402628,9.882772658357542,953900
2024-12-10,9.882772445678711,10.017232264969762,9.757917095465432,9.863564423455752,1556600
2024-12-11,9.99802303314209,10.15169087014241,9.767521277641608,9.95000160509635,1227200
2024-12-12,9.901981353759766,9.998023296448029,9.7771260039257,9.988418827399428,1178300
2024-12-13,9.767521858215332,9.94039864308263,9.729104896681779,9.84435578128244,1671300
2024-12-16,9.767521858215332,9.882772742815995,9.700292404514766,9.882772742815995,1416700
2024-12-17,9.709896087646484,9.882772874822946,9.604249671001217,9.777126458177678,2398500
2024-12-18,9.498602867126465,9.748312652283785,9.450581437542624,9.719500160906515,2135900
2024-12-19,9.577519416809082,9.646140031439343,9.459882741891839,9.606928118095514,1759600
2024-12-20,9.606927871704102,9.636336572236281,9.538306323948039,9.636336572236281,1329300
2024-12-23,9.51870059967041,9.6069276339694,9.479488688302606,9.548109299474836,1297800
2024-12-26,9.842199325561523,9.852002537347403,9.518700815713359,9.59712464022893,1069300
2024-12-27,9.793184280395508,9.940229653710857,9.793184280395508,9.940229653710857,643800
2024-12-30,9.99904727935791,10.048062404895528,9.802987712093199,9.871608326914407,1033600
2025-01-02,9.910820007324219,10.146092417395435,9.832396182262393,10.00885025609437,1512300
2025-01-03,9.38145923614502,9.910820551839095,9.38145923614502,9.910820551839095,6471800
2025-01-06,9.50889778137207,9.606928031288733,9.361853341382826,9.450080379330673,1524900
2025-01-07,9.548110008239746,9.685352175657531,9.508898093961205,9.508898093961205,1296000
2025-01-08,9.50889778137207,9.636336732309433,9.43047395539304,9.567716118299218,1663000
2025-01-09,9.450079917907715,9.54810922815211,9.430473494927414,9.54810922815211,1182800
2025-01-10,9.459882736206055,9.528504285680828,9.430474034937298,9.459882736206055,1025200
2025-01-13,9.4010648727417,9.616730852872076,9.4010648727417,9.47948869553716,3193400
2025-01-14,9.606927871704102,9.646139784042251,9.42067058693359,9.459882499271739,2055500
2025-01-15,9.753972053527832,9.79318396483795,9.655942742695387,9.655942742695387,1866200
2025-01-16,9.420670509338379,9.753972228910216,9.41086823249888,9.753972228910216,2092300
2025-01-17,9.557912826538086,9.587321527313273,9.37165647511425,9.450080300438575,1396500
2025-01-20,9.577519416809082,9.665745520668377,9.479489166006633,9.55791299269429,1055300
2025-01-21,9.802988052368164,9.852003179607165,9.60692847829796,9.60692847829796,1908000
2025-01-22,9.86180591583252,9.940229741673729,9.763775666088133,9.773578878039721,1524700
2025-01-23,9.714760780334473,9.950032263649062,9.655943376948711,9.832396521991766,2165300
2025-01-24,9.724563598632812,9.793184211431972,9.655942985833653,9.714760386837009,900400
2025-01-27,10.057865142822266,10.106880266049163,9.616730903551616,9.65594281515599,1782100
2025-01-28,10.057865142822266,10.136288966031016,10.03825871957722,10.106880266049163,950900
2025-01-29,10.018653869628906,10.116683187443634,10.018653869628906,10.057865783731952,876300
2025-01-30,10.244121551513672,10.312743098402887,9.989243657092524,9.989243657092524,1759400
2025-01-31,10.155895233154297,10.342152528721758,10.155895233154297,10.302940614110575,1387600
2025-02-03,10.136289596557617,10.234318914223598,9.999047429962314,10.048062556238191,1329400
2025-02-04,10.155895233154297,10.224516784888209,10.028456276946505,10.1362897432916,1069300
2025-02-05,10.185304641723633,10.283333958608965,10.097077602106797,10.19510691899213,1463000
2025-02-06,10.204910278320312,10.293137319209547,10.136289662022365,10.14609287431801,982200
2025-02-07,10.214713096618652,10.263728221320504,10.106880570183177,10.165697971916803,868000
2025-02-10,10.410772323608398,10.420575535208648,10.155894431316183,10.204909554431719,928700
2025-02-11,10.420576095581055,10.518605412197994,10.35195548046062,10.420576095581055,849200
2025-02-12,9.959835052490234,10.44998442267094,9.959835052490234,10.391167021785265,2057800
2025-02-13,9.871607780456543,10.116682459692392,9.802987169433932,9.881410991998546,1640700
2025-02-14,10.097077369689941,10.126486070590028,9.881411381689231,9.91082008258932,2531500
2025-02-17,10.165698051452637,10.20490996454376,9.96963848599702,9.96963848599702,1299400
2025-02-18,10.361757278442383,10.430378825274646,10.097077107444493,10.165697719391035,1141300
2025-02-19,10.342151641845703,10.449984164057991,10.263727819348457,10.351954853379286,2771700
2025-02-20,10.342151641845703,10.430378675876533,10.273530095996332,10.342151641845703,2472300
2025-02-21,10.459787368774414,10.557817614274935,10.28333330082776,10.342151635105214,2312000
2025-02-24,10.51860523223877,10.606832270104604,10.44998461829234,10.498999743205111,1900700
2025-02-25,10.587226867675781,10.646044270143639,10.479393405008448,10.557818166441852,986500
2025-02-26,10.675454139709473,10.704862841586499,10.557818397315595,10.58722709919262,1746300
2025-02-27,10.8421049118042,10.900922315033744,10.636242130729254,10.665650832344026,1540000
2025-02-28,10.587226867675781,10.881316684672338,10.489196617048343,10.842104771398516,1751700
2025-03-05,10.734271049499512,10.753877473105808,10.498999575538353,10.577423400192073,1362100
2025-03-06,10.695058822631836,10.783285856493954,10.62643821179939,10.704862034146673,1792900
2025-03-07,10.881316184997559,10.969542284647964,10.665650204452124,10.70486211592532,2121100
2025-03-10,10.587226867675781,10.842104771398516,10.498999829088238,10.842104771398516,1840800
2025-03-11,10.557818412780762,10.69505964499843,10.44018173532879,10.587227114700864,2169600
2025-03-12,10.881316184997559,10.998951919417145,10.59702959309546,10.636241504568655,8198500
2025-03-13,10.861710548400879,10.969543079039749,10.70486289114951,10.949937589326218,2027100
2025-03-14,10.949936866760254,11.008754266905376,10.78328600820621,10.891118531729413,1529300
2025-03-17,11.039999961853027,11.130000114440918,10.9399995803833,10.9399995803833,1231600
2025-03-18,10.890000343322754,11.109999656677246,10.890000343322754,11.039999961853027,1444000
2025-03-19,11.130000114440918,11.199999809265137,10.890000343322754,10.930000305175781,1420300
2025-03-20,11.109999656677246,11.199999809265137,11.050000190734863,11.15999984741211,1025700
2025-03-21,11.069999694824219,11.170000076293945,11.0600004196167,11.100000381469727,2089600
2025-03-24,10.970000267028809,11.15999984741211,10.899999618530273,11.109999656677246,932900
2025-03-25,11.100000381469727,11.239999771118164,10.970000267028809,11.010000228881836,966800
2025-03-26,11.25,11.300000190734863,11.09000015258789,11.09000015258789,798100
2025-03-27,11.039999961853027,11.289999961853027,10.989999771118164,11.289999961853027,618300
2025-03-28,10.9399995803833,11.09000015258789,10.90999984741211,11.029999732971191,741300
2025-03-31,10.739999771118164,10.880000114440918,10.680000305175781,10.869999885559082,890400
2025-04-01,10.760000228881836,10.8100004196167,10.640000343322754,10.720000267028809,1141700
2025-04-02,10.869999885559082,10.970000267028809,10.729999542236328,10.800000190734863,1265700
2025-04-03,11.020000457763672,11.140000343322754,10.829999923706055,10.850000381469727,951200
2025-04-04,10.760000228881836,10.920000076293945,10.729999542236328,10.890000343322754,1004700
2025-04-07,10.510000228881836,10.8100004196167,10.4399995803833,10.649999618530273,1475100
2025-04-08,10.319999694824219,10.640000343322754,10.319999694824219,10.550000190734863,1244500
2025-04-09,10.579999923706055,10.609999656677246,10.180000305175781,10.289999961853027,1627100
2025-04-10,10.289999961853027,10.59000015258789,10.25,10.59000015258789,1217600
2025-04-11,10.479999542236328,10.529999732971191,10.239999771118164,10.300000190734863,823000
1 Price Close High Low Open Volume
2 Ticker BRSR6.SA BRSR6.SA BRSR6.SA BRSR6.SA BRSR6.SA
3 Date
4 2024-04-11 12.076394081115723 12.203228239190272 11.886143275997407 12.085453848975408 1020200
5 2024-04-12 11.877082824707031 12.176048234977468 11.822725948650753 12.076393386216312 1082200
6 2024-04-15 11.541879653930664 11.87708328248742 11.532819886243104 11.86802437878686 2507200
7 2024-04-16 11.424104690551758 11.54187907259707 11.297271405262158 11.514700634890291 2323000
8 2024-04-17 11.251975059509277 11.641536466892376 11.170438870616342 11.50564253074179 2289500
9 2024-04-18 11.179498672485352 11.45128568160969 11.170438903917553 11.251975093053563 930200
10 2024-04-19 11.233854293823242 11.297271802685948 11.125139675184732 11.179497416497481 1247500
11 2024-04-22 11.38786792755127 11.442225673834587 11.206676879918657 11.206676879918657 776700
12 2024-04-23 11.36974811553955 11.451284294801116 11.306330607232232 11.387866786493799 613800
13 2024-04-24 11.415046691894531 11.569059291082617 11.279152764617795 11.36974871613562 1150100
14 2024-04-25 11.179498672485352 11.442225913041893 11.170438903917553 11.442225913041893 1083400
15 2024-04-26 11.179498672485352 11.179498672485352 11.179498672485352 11.179498672485352 0
16 2024-04-29 11.478462219238281 11.478462219238281 11.297271197874354 11.351628072290062 1158600
17 2024-04-30 11.415046691894531 11.768369002042588 11.279152764617795 11.478463339564792 2465100
18 2024-05-02 11.592605590820312 11.666150998280251 11.344390059825624 11.381162763555594 880600
19 2024-05-03 11.55583381652832 11.859208865883684 11.473095007298589 11.647766021612576 1588500
20 2024-05-06 11.169719696044922 11.427129513553108 10.756026536326676 11.031822268382328 7740800
21 2024-05-07 10.342333793640137 11.169720146439147 10.305561086331968 11.16052762715998 6069400
22 2024-05-08 10.425070762634277 10.664093756278215 10.066536272168374 10.342331966624428 6126000
23 2024-05-09 10.287175178527832 10.3974941866651 10.158471130251977 10.3974941866651 2548600
24 2024-05-10 10.241209030151367 10.415879170041691 10.186049531026242 10.27798173732462 1820600
25 2024-05-13 9.965412139892578 10.241207850283372 9.86428654926873 10.19524175242984 3533400
26 2024-05-14 9.928640365600586 10.094117105928104 9.845901557071588 9.947026280423431 2273200
27 2024-05-15 10.397493362426758 10.461845381463322 9.818322560906175 9.836708476317833 4406600
28 2024-05-16 10.746832847595215 10.985855867306732 10.397492590146614 10.397492590146614 4024500
29 2024-05-17 10.636514663696289 11.013435104849197 10.627322145098498 10.765219568100145 1988000
30 2024-05-20 10.599740982055664 10.83876397817437 10.517002185189162 10.654900472210118 1273400
31 2024-05-21 10.756025314331055 10.82037819976218 10.535389104445272 10.599741113146035 1702300
32 2024-05-22 10.562970161437988 10.76522049237142 10.553776765320443 10.76522049237142 1181700
33 2024-05-23 10.388299942016602 10.664095686389352 10.296367734982184 10.664095686389352 1357300
34 2024-05-24 10.259593963623047 10.452650876991456 10.213627864872395 10.369912074586365 1038200
35 2024-05-27 10.379104614257812 10.41587731488152 10.259593118048178 10.259593118048178 771200
36 2024-05-28 10.296366691589355 10.553775617778225 10.213627888988901 10.38829888930773 941100
37 2024-05-29 10.213628768920898 10.241208956650768 10.121697440012802 10.241208956650768 853000
38 2024-05-31 10.011378288269043 10.259593815162114 10.011378288269043 10.213627717076612 3229300
39 2024-06-03 10.517003059387207 10.54458324512214 10.020571113653956 10.020571113653956 6990300
40 2024-06-04 10.397493362426758 10.599742815607529 10.360720654872935 10.517004004428802 1511100
41 2024-06-05 10.232014656066895 10.443457482918024 10.167662643847926 10.443457482918024 1814600
42 2024-06-06 10.204435348510742 10.351526163157388 10.176855163216688 10.277980755834065 1097500
43 2024-06-07 10.0941162109375 10.25040041836196 10.075730297744833 10.186048407092029 1313200
44 2024-06-10 10.029764175415039 10.130889766286572 9.965412164300714 10.12169637134727 1013200
45 2024-06-11 10.204435348510742 10.277980755834065 9.96541233634474 10.066537052231704 1714400
46 2024-06-12 10.084924697875977 10.333140249464336 10.02057180346156 10.27798162765825 1254500
47 2024-06-13 10.048151016235352 10.186048434102409 9.992991523050287 10.038957621249441 1494900
48 2024-06-14 10.112502098083496 10.167661586198019 9.99299060444396 10.066536004109778 958800
49 2024-06-17 10.058821678161621 10.17967639222666 9.984449682826845 10.086711841350251 909600
50 2024-06-18 10.133195877075195 10.16108604632886 9.97515513097501 10.040231305982582 1261300
51 2024-06-19 10.254049301147461 10.254049301147461 9.984450572392932 10.058822574353892 1172400
52 2024-06-20 10.347014427185059 10.50505514811495 10.226159706086662 10.31912514895748 1511100
53 2024-06-21 10.216864585876465 10.347016048978748 10.096009845835267 10.319126766379798 2022300
54 2024-06-24 10.412089347839355 10.486461344949454 10.198270077793858 10.226159355064109 1525300
55 2024-06-25 10.412089347839355 10.514351508803847 10.319124794743802 10.356310793298851 1395200
56 2024-06-26 10.384201049804688 10.439979609605139 10.263346321458078 10.412090329704913 920500
57 2024-06-27 10.588724136352539 10.653799416052337 10.384200688830644 10.44927596853044 3003900
58 2024-06-28 10.551538467407227 10.709579197291806 10.505055743338076 10.598020304892156 1212600
59 2024-07-01 10.551538467407227 10.635206306830632 10.458573019268925 10.542241745276552 2084800
60 2024-07-02 10.560833930969238 10.635205932226585 10.477166094492866 10.477166094492866 1122000
61 2024-07-03 10.607316017150879 10.737467454836558 10.560833297507125 10.560833297507125 782700
62 2024-07-04 10.876914978027344 10.96058369799884 10.625909704697008 10.63520553957283 976100
63 2024-07-05 10.718873977661133 10.876914691988018 10.653798702320932 10.876914691988018 768800
64 2024-07-08 11.13721752166748 11.230182967680358 10.867618792131175 10.988473517314235 2525800
65 2024-07-09 11.00706672668457 11.155810727869358 10.700282002594896 11.155810727869358 3098000
66 2024-07-10 10.876914978027344 11.034955696510359 10.802542979515826 11.02565897505038 4233600
67 2024-07-11 11.09073543548584 11.16510743598763 10.867618547396287 10.867618547396287 1527300
68 2024-07-12 10.969881057739258 11.118625063416937 10.876915610898605 11.090735783998424 751300
69 2024-07-15 11.00706672668457 11.044252726980767 10.886212004075883 10.969880726388373 788200
70 2024-07-16 11.072142601013184 11.211590774561538 10.988473874201018 11.062845878793114 1295600
71 2024-07-17 11.127922058105469 11.20229406276678 11.016364051113502 11.081439333546092 771900
72 2024-07-18 10.96058464050293 11.127922094835323 10.914101915790127 11.127922094835323 1240000
73 2024-07-19 10.876914978027344 11.109327695021877 10.811839700975804 10.92339769874308 710800
74 2024-07-22 10.876914978027344 11.007066418714578 10.867618256567365 10.867618256567365 460800
75 2024-07-23 10.839729309082031 10.923398031603098 10.821136752179672 10.87691530947093 565500
76 2024-07-24 10.774654388427734 10.951287674504028 10.737468386801977 10.85832311373174 993400
77 2024-07-25 10.449275970458984 10.83043270005819 10.439979248618958 10.73746814141049 1238600
78 2024-07-26 10.653799057006836 10.69098505652268 10.495758337418463 10.542241058459307 1151400
79 2024-07-29 10.560833930969238 10.672391932855257 10.532944652143781 10.653799375833016 749400
80 2024-07-30 10.607316017150879 10.616612738396457 10.449275302312602 10.579426739998281 806400
81 2024-07-31 10.635205268859863 10.830431981629255 10.570129993464777 10.598019270550653 1606500
82 2024-08-01 10.449275970458984 10.821136864802353 10.449275970458984 10.6445026961786 1972100
83 2024-08-02 10.412089347839355 10.588723505913945 10.40279262655456 10.458572067679203 1023200
84 2024-08-05 10.412089347839355 10.458572067679203 10.235456076348907 10.244752797633703 967500
85 2024-08-06 10.393497467041016 10.532944749035254 10.319125465099528 10.477166190871237 980800
86 2024-08-07 10.579427719116211 10.60731699884994 10.439979547279133 10.467869713597079 753700
87 2024-08-08 10.690985679626465 10.830432964292255 10.57942767457699 10.607316954193307 1006000
88 2024-08-09 10.728171348571777 10.849026071939745 10.60731662520381 10.690985348041956 846900
89 2024-08-12 10.932695388793945 10.941992111077575 10.737468653758903 10.783951378592814 1082300
90 2024-08-13 11.034956932067871 11.100032216405733 10.960584925229098 10.960584925229098 1136300
91 2024-08-14 11.490484237670898 11.65782167511823 11.062844809315385 11.072141530636713 2374400
92 2024-08-15 11.5462646484375 11.732194657554002 11.444003365069479 11.5834506502608 1398900
93 2024-08-16 11.313851356506348 11.620636078039865 11.29525791322108 11.620636078039865 893500
94 2024-08-19 11.695008277893066 11.769380279136886 11.304554828070916 11.360334272295876 1454300
95 2024-08-20 11.536968231201172 11.760084248036838 11.434706945130886 11.704305687120042 1454000
96 2024-08-21 11.49978256225586 11.620637296529882 11.490485839638412 11.536968566141384 634100
97 2024-08-22 11.49978256225586 11.564857847409462 11.388224550599285 11.55556201137628 664200
98 2024-08-23 11.704306602478027 11.83445717918539 11.434707839404377 11.434707839404377 896300
99 2024-08-26 11.750788688659668 11.769381247207829 11.611340509919286 11.713602684979085 996800
100 2024-08-27 11.685711860656738 11.880938590656015 11.611339857474558 11.760083863838918 1847100
101 2024-08-28 11.695008277893066 11.695008277893066 11.462595552360082 11.685711556091542 926200
102 2024-08-29 11.667119026184082 11.769380306485916 11.527670858589735 11.741491027600723 1326100
103 2024-08-30 11.676416397094727 11.85304968863218 11.592747669203844 11.667119674754797 1815400
104 2024-09-02 12.08546257019043 12.15053785416911 11.74149181881358 11.769381099578123 1458800
105 2024-09-03 11.843751907348633 12.410839507201946 11.806565907897937 12.113350625012218 3066800
106 2024-09-04 11.946015357971191 12.113351930237924 11.862346628545696 11.862346628545696 947300
107 2024-09-05 11.946015357971191 12.04827664583332 11.760084454099312 11.992497197354904 693800
108 2024-09-06 11.778676986694336 12.03897899073292 11.732194264327113 11.946014432582663 638300
109 2024-09-09 11.676416397094727 11.825160408196632 11.611340227299463 11.815863685856703 1191200
110 2024-09-10 11.769381523132324 11.83445680945292 11.620637504922797 11.750788964148274 1048300
111 2024-09-11 11.787975311279297 11.880939882069818 11.732195859537537 11.769381865170608 695200
112 2024-09-12 11.611340522766113 11.825160709104233 11.574154519044388 11.825160709104233 783700
113 2024-09-13 11.575905799865723 11.7636737614529 11.45385640099699 11.538352207548288 1635700
114 2024-09-16 11.55712890625 11.669789677888279 11.519575315703907 11.622847465868608 708600
115 2024-09-17 11.378748893737793 11.528963258748472 11.13465010292132 11.406913863340236 2606700
116 2024-09-18 11.35997200012207 11.46324414726929 11.313029789473989 11.322418410673246 1535100
117 2024-09-19 11.209756851196289 11.51957508621474 11.153426914173448 11.51957508621474 1377600
118 2024-09-20 11.012600898742676 11.219146101893058 10.956270958559644 11.219146101893058 1590300
119 2024-09-23 10.806056022644043 11.040766183542402 10.787278780005034 11.040766183542402 1005400
120 2024-09-24 10.862386703491211 11.040766939380667 10.806056762414318 10.93749388849258 1031200
121 2024-09-25 10.796667098999023 10.937492833455389 10.768502131177387 10.862385655698903 664600
122 2024-09-26 10.815444946289062 10.909328476063818 10.777890459961279 10.79666770312517 997700
123 2024-09-27 10.796667098999023 10.946881454511997 10.75911351012078 10.82483206682066 1094800
124 2024-09-30 10.862386703491211 10.928106161878612 10.740337304026916 10.862386703491211 962800
125 2024-10-01 10.730948448181152 10.91871639092551 10.712171206232629 10.862385560428114 1685000
126 2024-10-02 10.768503189086914 10.881163966789561 10.712172352561455 10.749725945129004 1421800
127 2024-10-03 10.684006690979004 10.796667461395256 10.618288132073243 10.740336628513022 1052100
128 2024-10-04 10.618288040161133 10.712171567021246 10.599510797580187 10.684006598498032 1240800
129 2024-10-07 10.561957359313965 10.721560342149234 10.515015147536259 10.64645316144419 1209600
130 2024-10-08 10.486849784851074 10.65584138276627 10.486849784851074 10.580734204881335 1130400
131 2024-10-09 10.421131134033203 10.524403278856358 10.421131134033203 10.477461069264677 1124200
132 2024-10-10 10.49623966217041 10.533793255607494 10.430520202144292 10.439908824340637 1429900
133 2024-10-11 10.458685874938965 10.524404438399056 10.402355038152976 10.486850845657822 901000
134 2024-10-14 10.59012222290039 10.608899465563981 10.411742894337326 10.46807283163168 1057000
135 2024-10-15 10.646452903747559 10.749725050880242 10.552568482464613 10.580734346058415 1054100
136 2024-10-16 10.60890007019043 10.749725816800515 10.590122826456678 10.64645366230967 1020900
137 2024-10-17 10.59951114654541 10.637064737595464 10.524403964445302 10.608899768144981 708800
138 2024-10-18 10.40235424041748 10.674617990749143 10.364800650556155 10.561957221165166 1332300
139 2024-10-21 10.430520057678223 10.561958080561705 10.421132330960194 10.421132330960194 748300
140 2024-10-22 10.411744117736816 10.458686334563383 10.346025551388614 10.458686334563383 926400
141 2024-10-23 10.449295997619629 10.449295997619629 10.346023853824613 10.41174240938979 804400
142 2024-10-24 10.421131134033203 10.48684969025265 10.364800303453553 10.458684722636912 1134100
143 2024-10-25 10.411744117736816 10.486851306519997 10.392966872866864 10.486851306519997 530500
144 2024-10-28 10.533791542053223 10.59951009604047 10.44929574672782 10.44929574672782 491900
145 2024-10-29 10.524404525756836 10.599511711862732 10.50562728155622 10.543180874609167 709100
146 2024-10-30 10.552569389343262 10.712172382031495 10.486850826006322 10.515015796672401 654100
147 2024-10-31 10.561957359313965 10.684006751796712 10.486850178608924 10.486850178608924 738500
148 2024-11-01 10.5150146484375 10.608899067536656 10.430518850317895 10.608899067536656 805300
149 2024-11-04 10.59951114654541 10.674618328645519 10.505626721246157 10.533792586044875 994700
150 2024-11-05 10.637064933776855 10.646453555549584 10.524404158548869 10.590122720261464 534000
151 2024-11-06 10.571346282958984 10.665229813850175 10.449296886987018 10.60889987438511 929100
152 2024-11-07 10.486849784851074 10.618287793823804 10.392965364820814 10.552568341663346 1079200
153 2024-11-08 10.505626678466797 10.505626678466797 10.299082376206675 10.468073087569662 1866000
154 2024-11-11 10.40235424041748 10.5431799785604 10.355412029253772 10.505626388699074 832700
155 2024-11-12 10.49623966217041 10.49623966217041 10.346025288422073 10.402355230903552 1218300
156 2024-11-13 10.158254623413086 10.346023452629199 10.083147449865894 10.252139038021141 2382900
157 2024-11-14 9.951711654663086 10.233363144889875 9.895380819408777 10.233363144889875 2482700
158 2024-11-18 10.346024513244629 10.40235445150558 9.970487711662646 9.970487711662646 1805800
159 2024-11-19 10.233363151550293 10.346024822132236 10.148868241636213 10.346024822132236 857400
160 2024-11-21 10.158254623413086 10.327246211568333 10.148866898230787 10.22397407177798 980600
161 2024-11-22 10.233363151550293 10.252140395096701 10.083148784572037 10.205198181578933 1039100
162 2024-11-25 10.299081802368164 10.327246770134677 10.195808761643981 10.233362350448724 673900
163 2024-11-26 10.205198287963867 10.439908462651209 10.205198287963867 10.299082715978109 945700
164 2024-11-27 10.242751121520996 10.580734321062597 10.242751121520996 10.42113134246755 4020600
165 2024-11-28 10.139479637145996 10.299082626169502 10.064372453528845 10.289694004380294 1577400
166 2024-11-29 10.21458625793457 10.21458625793457 10.00804106669402 10.20519763666268 1480700
167 2024-12-02 9.959607124328613 10.218922313565963 9.950002654519974 10.218922313565963 1793100
168 2024-12-03 10.055649757385254 10.065253311038559 9.950002423805213 9.988419386216327 1072200
169 2024-12-04 10.065253257751465 10.305359500532932 9.998023802871094 10.074857727286554 1792700
170 2024-12-05 10.113274574279785 10.2861513602114 10.09406655136106 10.09406655136106 1035600
171 2024-12-06 9.796334266662598 10.170900325363155 9.681083383046873 10.122878894873452 2620600
172 2024-12-09 9.796334266662598 9.921189619562783 9.77712624402628 9.882772658357542 953900
173 2024-12-10 9.882772445678711 10.017232264969762 9.757917095465432 9.863564423455752 1556600
174 2024-12-11 9.99802303314209 10.15169087014241 9.767521277641608 9.95000160509635 1227200
175 2024-12-12 9.901981353759766 9.998023296448029 9.7771260039257 9.988418827399428 1178300
176 2024-12-13 9.767521858215332 9.94039864308263 9.729104896681779 9.84435578128244 1671300
177 2024-12-16 9.767521858215332 9.882772742815995 9.700292404514766 9.882772742815995 1416700
178 2024-12-17 9.709896087646484 9.882772874822946 9.604249671001217 9.777126458177678 2398500
179 2024-12-18 9.498602867126465 9.748312652283785 9.450581437542624 9.719500160906515 2135900
180 2024-12-19 9.577519416809082 9.646140031439343 9.459882741891839 9.606928118095514 1759600
181 2024-12-20 9.606927871704102 9.636336572236281 9.538306323948039 9.636336572236281 1329300
182 2024-12-23 9.51870059967041 9.6069276339694 9.479488688302606 9.548109299474836 1297800
183 2024-12-26 9.842199325561523 9.852002537347403 9.518700815713359 9.59712464022893 1069300
184 2024-12-27 9.793184280395508 9.940229653710857 9.793184280395508 9.940229653710857 643800
185 2024-12-30 9.99904727935791 10.048062404895528 9.802987712093199 9.871608326914407 1033600
186 2025-01-02 9.910820007324219 10.146092417395435 9.832396182262393 10.00885025609437 1512300
187 2025-01-03 9.38145923614502 9.910820551839095 9.38145923614502 9.910820551839095 6471800
188 2025-01-06 9.50889778137207 9.606928031288733 9.361853341382826 9.450080379330673 1524900
189 2025-01-07 9.548110008239746 9.685352175657531 9.508898093961205 9.508898093961205 1296000
190 2025-01-08 9.50889778137207 9.636336732309433 9.43047395539304 9.567716118299218 1663000
191 2025-01-09 9.450079917907715 9.54810922815211 9.430473494927414 9.54810922815211 1182800
192 2025-01-10 9.459882736206055 9.528504285680828 9.430474034937298 9.459882736206055 1025200
193 2025-01-13 9.4010648727417 9.616730852872076 9.4010648727417 9.47948869553716 3193400
194 2025-01-14 9.606927871704102 9.646139784042251 9.42067058693359 9.459882499271739 2055500
195 2025-01-15 9.753972053527832 9.79318396483795 9.655942742695387 9.655942742695387 1866200
196 2025-01-16 9.420670509338379 9.753972228910216 9.41086823249888 9.753972228910216 2092300
197 2025-01-17 9.557912826538086 9.587321527313273 9.37165647511425 9.450080300438575 1396500
198 2025-01-20 9.577519416809082 9.665745520668377 9.479489166006633 9.55791299269429 1055300
199 2025-01-21 9.802988052368164 9.852003179607165 9.60692847829796 9.60692847829796 1908000
200 2025-01-22 9.86180591583252 9.940229741673729 9.763775666088133 9.773578878039721 1524700
201 2025-01-23 9.714760780334473 9.950032263649062 9.655943376948711 9.832396521991766 2165300
202 2025-01-24 9.724563598632812 9.793184211431972 9.655942985833653 9.714760386837009 900400
203 2025-01-27 10.057865142822266 10.106880266049163 9.616730903551616 9.65594281515599 1782100
204 2025-01-28 10.057865142822266 10.136288966031016 10.03825871957722 10.106880266049163 950900
205 2025-01-29 10.018653869628906 10.116683187443634 10.018653869628906 10.057865783731952 876300
206 2025-01-30 10.244121551513672 10.312743098402887 9.989243657092524 9.989243657092524 1759400
207 2025-01-31 10.155895233154297 10.342152528721758 10.155895233154297 10.302940614110575 1387600
208 2025-02-03 10.136289596557617 10.234318914223598 9.999047429962314 10.048062556238191 1329400
209 2025-02-04 10.155895233154297 10.224516784888209 10.028456276946505 10.1362897432916 1069300
210 2025-02-05 10.185304641723633 10.283333958608965 10.097077602106797 10.19510691899213 1463000
211 2025-02-06 10.204910278320312 10.293137319209547 10.136289662022365 10.14609287431801 982200
212 2025-02-07 10.214713096618652 10.263728221320504 10.106880570183177 10.165697971916803 868000
213 2025-02-10 10.410772323608398 10.420575535208648 10.155894431316183 10.204909554431719 928700
214 2025-02-11 10.420576095581055 10.518605412197994 10.35195548046062 10.420576095581055 849200
215 2025-02-12 9.959835052490234 10.44998442267094 9.959835052490234 10.391167021785265 2057800
216 2025-02-13 9.871607780456543 10.116682459692392 9.802987169433932 9.881410991998546 1640700
217 2025-02-14 10.097077369689941 10.126486070590028 9.881411381689231 9.91082008258932 2531500
218 2025-02-17 10.165698051452637 10.20490996454376 9.96963848599702 9.96963848599702 1299400
219 2025-02-18 10.361757278442383 10.430378825274646 10.097077107444493 10.165697719391035 1141300
220 2025-02-19 10.342151641845703 10.449984164057991 10.263727819348457 10.351954853379286 2771700
221 2025-02-20 10.342151641845703 10.430378675876533 10.273530095996332 10.342151641845703 2472300
222 2025-02-21 10.459787368774414 10.557817614274935 10.28333330082776 10.342151635105214 2312000
223 2025-02-24 10.51860523223877 10.606832270104604 10.44998461829234 10.498999743205111 1900700
224 2025-02-25 10.587226867675781 10.646044270143639 10.479393405008448 10.557818166441852 986500
225 2025-02-26 10.675454139709473 10.704862841586499 10.557818397315595 10.58722709919262 1746300
226 2025-02-27 10.8421049118042 10.900922315033744 10.636242130729254 10.665650832344026 1540000
227 2025-02-28 10.587226867675781 10.881316684672338 10.489196617048343 10.842104771398516 1751700
228 2025-03-05 10.734271049499512 10.753877473105808 10.498999575538353 10.577423400192073 1362100
229 2025-03-06 10.695058822631836 10.783285856493954 10.62643821179939 10.704862034146673 1792900
230 2025-03-07 10.881316184997559 10.969542284647964 10.665650204452124 10.70486211592532 2121100
231 2025-03-10 10.587226867675781 10.842104771398516 10.498999829088238 10.842104771398516 1840800
232 2025-03-11 10.557818412780762 10.69505964499843 10.44018173532879 10.587227114700864 2169600
233 2025-03-12 10.881316184997559 10.998951919417145 10.59702959309546 10.636241504568655 8198500
234 2025-03-13 10.861710548400879 10.969543079039749 10.70486289114951 10.949937589326218 2027100
235 2025-03-14 10.949936866760254 11.008754266905376 10.78328600820621 10.891118531729413 1529300
236 2025-03-17 11.039999961853027 11.130000114440918 10.9399995803833 10.9399995803833 1231600
237 2025-03-18 10.890000343322754 11.109999656677246 10.890000343322754 11.039999961853027 1444000
238 2025-03-19 11.130000114440918 11.199999809265137 10.890000343322754 10.930000305175781 1420300
239 2025-03-20 11.109999656677246 11.199999809265137 11.050000190734863 11.15999984741211 1025700
240 2025-03-21 11.069999694824219 11.170000076293945 11.0600004196167 11.100000381469727 2089600
241 2025-03-24 10.970000267028809 11.15999984741211 10.899999618530273 11.109999656677246 932900
242 2025-03-25 11.100000381469727 11.239999771118164 10.970000267028809 11.010000228881836 966800
243 2025-03-26 11.25 11.300000190734863 11.09000015258789 11.09000015258789 798100
244 2025-03-27 11.039999961853027 11.289999961853027 10.989999771118164 11.289999961853027 618300
245 2025-03-28 10.9399995803833 11.09000015258789 10.90999984741211 11.029999732971191 741300
246 2025-03-31 10.739999771118164 10.880000114440918 10.680000305175781 10.869999885559082 890400
247 2025-04-01 10.760000228881836 10.8100004196167 10.640000343322754 10.720000267028809 1141700
248 2025-04-02 10.869999885559082 10.970000267028809 10.729999542236328 10.800000190734863 1265700
249 2025-04-03 11.020000457763672 11.140000343322754 10.829999923706055 10.850000381469727 951200
250 2025-04-04 10.760000228881836 10.920000076293945 10.729999542236328 10.890000343322754 1004700
251 2025-04-07 10.510000228881836 10.8100004196167 10.4399995803833 10.649999618530273 1475100
252 2025-04-08 10.319999694824219 10.640000343322754 10.319999694824219 10.550000190734863 1244500
253 2025-04-09 10.579999923706055 10.609999656677246 10.180000305175781 10.289999961853027 1627100
254 2025-04-10 10.289999961853027 10.59000015258789 10.25 10.59000015258789 1217600
255 2025-04-11 10.479999542236328 10.529999732971191 10.239999771118164 10.300000190734863 823000