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/GGBR4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,GGBR4.SA,GGBR4.SA,GGBR4.SA,GGBR4.SA,GGBR4.SA
Date,,,,,
2024-04-11,18.2696533203125,18.333562015020934,18.069942534736914,18.253676603739894,5760120
2024-04-12,17.822296142578125,18.38947866571097,17.67051552205001,18.253674760141834,13414920
2024-04-15,18.44540023803711,18.74896149952592,18.13384879011317,18.269652704823212,30596400
2024-04-16,17.910171508789062,18.20574624727979,17.790344307437252,18.20574624727979,14296200
2024-04-17,17.98206901550293,18.533273058603342,17.950115581912886,18.365515703837573,13046400
2024-04-18,17.99325180053711,18.347939269102337,17.935733431241776,18.14663046182227,12500200
2024-04-19,18.42462921142578,18.44380200182741,17.868631088703985,17.935734026691765,16038100
2024-04-22,18.80807876586914,19.18193905768324,18.137045691333956,18.443803041378143,22240200
2024-04-23,18.050771713256836,18.462977628116505,18.03159891991029,18.40546107649508,25684500
2024-04-24,17.600221633911133,18.261666533336978,17.485186704905065,18.165806225653117,18014900
2024-04-25,17.47559928894043,17.581047815342693,17.26470406455396,17.485185684833187,12418000
2024-04-26,17.859046936035156,17.906978918057977,17.398910879125037,17.54270316835718,11850900
2024-04-29,17.830289840698242,17.964495735523887,17.68649754932531,17.926151977752927,7728500
2024-04-30,17.504358291625977,17.7535990969494,17.398909766338132,17.696080722200737,8079400
2024-05-02,17.859046936035156,17.974081864471767,17.581048753975434,17.667324493198354,9028600
2024-05-03,18.84642219543457,18.971043509502366,18.3191832376899,18.740973672518436,29989200
2024-05-06,18.82724952697754,19.30655833838465,18.788905772842337,18.971043633134084,16958500
2024-05-07,18.510906219482422,18.96145768297793,18.328770183329567,18.92311209952382,17992100
2024-05-08,18.64511489868164,18.654699466623445,18.156219654832885,18.415045042879044,7291500
2024-05-09,18.549251556396484,18.779319568809115,18.319183543983854,18.319183543983854,11892800
2024-05-10,18.34794044494629,18.606767638108863,18.22332096032245,18.587594847115046,8644900
2024-05-13,18.510906219482422,18.616354745563168,18.37670033422915,18.42463048512873,7439100
2024-05-14,18.510906219482422,18.817663573443074,18.482148860309895,18.539665407073002,10347400
2024-05-15,19.0285587310791,19.09566166702482,18.472560625277307,18.501317981586688,17958300
2024-05-16,19.505002975463867,19.874490620608174,19.135517184897914,19.213303764731712,19167400
2024-05-17,19.009113311767578,19.68002373882361,19.009113311767578,19.47583465709,12947900
2024-05-20,18.746585845947266,19.12579522237512,18.571565563110255,19.00911441562428,16587300
2024-05-21,18.42571258544922,18.87298491150839,18.318755353314128,18.85353780483325,21984500
2024-05-22,18.0465030670166,18.39654360073315,17.968716487810518,18.39654360073315,12811100
2024-05-23,17.93954849243164,18.017335075161675,17.706186889663115,18.00761152049812,11300500
2024-05-24,18.202075958251953,18.435435692444866,18.134012934267975,18.172907150589282,16587000
2024-05-27,17.997886657714844,18.15345981186757,17.686740349409394,18.104843896661702,8512000
2024-05-28,17.958993911743164,18.299310909772387,17.813144299610194,18.08539826894926,8281100
2024-05-29,17.7353572845459,17.939548220225458,17.550613457898372,17.842314529643687,10137100
2024-05-31,17.60895347595215,17.80341898808081,17.463102023632832,17.677016497926093,20769600
2024-06-03,17.10334014892578,17.657569744195467,17.03527712558786,17.647846190207435,13127300
2024-06-04,16.90887451171875,17.035278871943074,16.69496186578791,16.957492286642907,9689300
2024-06-05,16.772747039794922,17.025553884393403,16.704684015206546,16.9672144139717,8417000
2024-06-06,16.801918029785156,17.006107107530177,16.694960786445364,16.85053394698777,10124800
2024-06-07,16.5004940032959,16.714408497686772,16.44215452963404,16.69496138827334,8033000
2024-06-10,16.38381576538086,16.60745196958332,16.38381576538086,16.53938893826766,5398000
2024-06-11,16.772747039794922,16.792194148128264,16.315751121431315,16.38381414601969,14188600
2024-06-12,16.889427185058594,17.083892697171102,16.685236264575465,16.869980077473866,22498600
2024-06-13,16.85053253173828,17.103339360031438,16.763022404460717,16.811640172158366,10166600
2024-06-14,16.5296630859375,16.743575705283813,16.403260596000642,16.743575705283813,10990400
2024-06-17,16.422706604003906,16.481047929344605,16.218517529046476,16.422706604003906,7319800
2024-06-18,16.510215759277344,16.65606535483145,16.374089717370605,16.422705631029235,6467700
2024-06-19,16.753299713134766,16.860256952995975,16.364366824428057,16.422706294089487,5853500
2024-06-20,16.918596267700195,17.22001902186488,16.811640883396894,16.821362582769506,13141000
2024-06-21,17.249189376831055,17.336699506253925,16.733852154071744,16.80191703051706,17707600
2024-06-24,17.35614776611328,17.46310315561465,17.142233277953796,17.181127495647655,8537300
2024-06-25,17.346424102783203,17.443657791829015,17.15195672469158,17.268637522462228,7787200
2024-06-26,17.706186294555664,17.706186294555664,17.258913922535456,17.307529839640832,10144200
2024-06-27,17.754804611206055,17.842314748344457,17.531168418331653,17.715910392665247,7047600
2024-06-28,17.871482849121094,17.958992982789983,17.657570219362885,17.706186136033008,11288700
2024-07-01,17.81314468383789,17.988164964004,17.62840084870939,17.900654823920945,7030800
2024-07-02,17.96871566772461,18.06594935093909,17.822866070192017,17.86176028530911,9765900
2024-07-03,17.832590103149414,18.3187566777073,17.774250633484392,18.11456575201227,11540000
2024-07-04,17.7353572845459,17.988164138227148,17.677017812028193,17.958993474679097,6349200
2024-07-05,17.501996994018555,17.77425094824038,17.258913702434963,17.77425094824038,11034900
2024-07-08,17.30752944946289,17.579783401019085,17.210297617444116,17.414486690177522,7197500
2024-07-09,17.414485931396484,17.44365659247809,17.08389252411792,17.297806996226544,5638400
2024-07-10,17.385316848754883,17.472826985366638,17.24919079383811,17.453381730791676,4984900
2024-07-11,17.618677139282227,17.686740161679325,17.40476266365904,17.43393332521991,5953800
2024-07-12,17.7645263671875,17.84231294181483,17.560335449679364,17.657569131608085,4444500
2024-07-15,18.085397720336914,18.172907855877803,17.657570597090164,17.764527841546446,7465600
2024-07-16,18.47433090209961,18.47433090209961,17.890930607959728,17.93954838097546,10707100
2024-07-17,18.493776321411133,18.600731703115716,18.270140149709075,18.474329213981846,8924500
2024-07-18,18.163183212280273,18.51322373345395,18.134012550656376,18.43543530245689,7058700
2024-07-19,18.2701416015625,18.347928182882782,18.095121329947272,18.114566584343553,7680000
2024-07-22,18.367372512817383,18.4354355362246,18.25069357399881,18.347927259399818,5909300
2024-07-23,17.540891647338867,18.27014154023554,17.443657957370302,18.27014154023554,19559500
2024-07-24,17.453380584716797,17.628398991869332,17.122787169131534,17.540890715582204,15129600
2024-07-25,17.81314468383789,17.968717854079216,17.288085697918042,17.326978063189134,13581600
2024-07-26,17.81314468383789,17.88120771399616,17.433935313196976,17.618679148325477,11820100
2024-07-29,17.618677139282227,17.890929228870622,17.492272793763384,17.890929228870622,9933700
2024-07-30,17.531169891357422,17.65757240307897,17.30753182511381,17.531169891357422,7199200
2024-07-31,17.754804611206055,17.861761857614862,17.501997754426046,17.521444863696452,8662400
2024-08-01,17.667293548583984,18.260417368212202,17.570059861903868,17.745080127012415,19025300
2024-08-02,16.85053253173828,17.852036291371377,16.85053253173828,17.67701603681625,17227700
2024-08-05,16.743576049804688,16.889427504873705,16.354643163636656,16.60745000329045,14510300
2024-08-06,16.724130630493164,16.86998022953677,16.42270602394767,16.74357588367491,9146300
2024-08-07,16.65606689453125,16.967215076275217,16.57828031273986,16.811641912692433,10709000
2024-08-08,16.89914894104004,16.947766710165173,16.626896852252333,16.66578921297418,9349500
2024-08-09,17.025554656982422,17.13251190309101,16.95749162930547,17.05472532080615,10482000
2024-08-12,17.23115348815918,17.348637577301506,17.152830139605655,17.162620791596837,11337900
2024-08-13,17.14303970336914,17.41717236044456,17.113667747025932,17.289895750333276,8705200
2024-08-14,17.035343170166016,17.143038468289525,16.966810477678624,17.084296427211164,9880600
2024-08-15,17.035343170166016,17.201780509367886,16.92764973941832,17.035343170166016,10043500
2024-08-16,16.859115600585938,17.113666941450294,16.819954861347657,17.113666941450294,8674600
2024-08-19,17.28010368347168,17.348636375285675,16.917858921776045,16.98639161359004,9998200
2024-08-20,17.378009796142578,17.378009796142578,16.996183699590457,17.289895794265018,9897100
2024-08-21,18.043758392333984,18.082919131756597,17.43675105858858,17.5248650565093,14339500
2024-08-22,17.896902084350586,18.09270951329155,17.691302136480353,18.053548774453695,8155200
2024-08-23,17.896902084350586,18.102500164844972,17.759834829978484,17.867530129690312,8064400
2024-08-26,18.033967971801758,18.190614666251918,17.906693232826964,18.092710015376593,5173600
2024-08-27,17.88711166381836,18.082919095288275,17.88711166381836,18.082919095288275,5575800
2024-08-28,17.68151092529297,17.867529564168713,17.475912851305925,17.76962491910907,6278900
2024-08-29,18.08292007446289,18.200406033607297,17.896903284600203,18.07312942225286,13118100
2024-08-30,17.91648292541504,18.033968885895657,17.789208179989025,17.955645534700576,21657900
2024-09-02,17.936063766479492,18.004596463581883,17.73046567517232,17.79899837227471,4610100
2024-09-03,17.329057693481445,17.8675304674685,17.329057693481445,17.798997772674788,13578700
2024-09-04,17.85774040222168,17.985017011626542,17.426961048458665,17.44654235257879,12457300
2024-09-05,18.014387130737305,18.073129175820558,17.759835778875274,17.789207735104874,9859600
2024-09-06,17.789207458496094,18.08291954672131,17.671721502780457,17.9360635026087,17399200
2024-09-09,18.11229133605957,18.386423985293092,17.867530642329037,17.887111945997695,10252000
2024-09-10,18.102500915527344,18.2004055677457,17.847949566709985,18.11229156748677,10857600
2024-09-11,18.180824279785156,18.425584976857927,18.004596279112615,18.2004055837212,11156700
2024-09-12,18.210195541381836,18.29830953835855,18.043758199023138,18.2493562803849,9132100
2024-09-13,18.406002044677734,18.552859943830693,18.219985275868634,18.308099268410107,11000600
2024-09-16,18.092708587646484,18.425583253929275,18.043757199759618,18.357050563937364,10058500
2024-09-17,18.131874084472656,18.131874084472656,17.838160108167397,17.99480681524645,11343200
2024-09-18,18.033967971801758,18.239566058001632,17.916482017276188,17.916482017276188,23546700
2024-09-19,18.06334114074707,18.366843898211158,18.04375983578138,18.151455145716646,7441600
2024-09-20,17.671722412109375,18.014387777588507,17.612980364916844,17.955645730395975,18702500
2024-09-23,17.36821746826172,17.64235009958448,17.26052217249639,17.544445455013793,9683000
2024-09-24,18.092708587646484,18.25914592078788,17.72067318452935,17.83815726240813,16895300
2024-09-25,17.88711166381836,18.15145365704741,17.78920701439547,18.10250039864803,6872000
2024-09-26,18.582231521606445,18.680136173109958,18.151454042792455,18.21998673863214,13095100
2024-09-27,18.6018123626709,18.84657305165341,18.484326410313916,18.582231059382092,15025500
2024-09-30,18.699716567993164,18.91510529693127,18.65076331093281,18.67034461375695,12718100
2024-10-01,18.729087829589844,18.89552517928279,18.66055513278262,18.807411178423234,11670700
2024-10-02,18.964059829711914,19.267562574399598,18.826992568098166,18.866155176380936,17920000
2024-10-03,18.4549560546875,18.797621387760774,18.38642336154801,18.67034478560815,10039600
2024-10-04,18.77804183959961,18.875946496395038,18.366843774959616,18.415795169669327,8154500
2024-10-07,19.013010025024414,19.061961414918393,18.59202134938323,18.875944639420617,11451600
2024-10-08,18.68013572692871,18.768249724439645,18.611603032725952,18.68013572692871,11291200
2024-10-09,18.709508895874023,18.895525687243985,18.464748190767878,18.543071541706805,9197600
2024-10-10,18.748668670654297,18.944477971590338,18.60181262864021,18.70950793089262,7865500
2024-10-11,18.043758392333984,18.738877856624235,17.89690235159141,18.689926465502,41744400
2024-10-14,18.07312774658203,18.180823043531316,17.740254939183494,17.926271711799426,17232500
2024-10-15,17.955644607543945,18.112291301845513,17.877321260393163,17.916482000280606,14049100
2024-10-16,17.877321243286133,18.141663239933035,17.808788548016764,17.965435242168432,14271100
2024-10-17,17.808788299560547,17.877320993873795,17.60318834924494,17.75004438954131,16655200
2024-10-18,18.014387130737305,18.21998708959261,17.936063781500984,17.994805826584237,13602000
2024-10-21,17.955644607543945,18.122081953661347,17.916482000280606,18.0535492583264,10638600
2024-10-22,17.789207458496094,17.847949502665955,17.642351414383487,17.7696261546475,9754900
2024-10-23,17.583606719970703,17.76962536349847,17.53465532990458,17.67172071599039,9536300
2024-10-24,17.54444694519043,17.661932902129337,17.45633294433023,17.57381890126914,7632000
2024-10-25,17.612977981567383,17.8479480059179,17.515073337910728,17.612977981567383,7552300
2024-10-28,17.896902084350586,17.965434777848714,17.710883439587203,17.730464742694053,6057200
2024-10-29,18.092708587646484,18.1416618429091,17.80878717662631,17.93606190555761,8283700
2024-10-30,18.033967971801758,18.171033362601673,17.945853972751554,18.092710015376593,7538800
2024-10-31,17.91648292541504,18.141664194054893,17.808789484631795,17.91648292541504,6771700
2024-11-01,17.818580627441406,17.916483418598215,17.64235261555748,17.85774137042892,7633400
2024-11-04,17.84794807434082,18.141662006436782,17.730463995403046,18.141662006436782,10935800
2024-11-05,17.828367233276367,18.014385875011843,17.681511197117125,17.8675298388526,15068900
2024-11-06,19.54169273376465,19.561274037275645,18.503907923568203,18.601812573747313,45316700
2024-11-07,20.070375442504883,20.236812776967028,19.30672146072991,19.385044802395875,25280100
2024-11-08,20.031213760375977,20.031213760375977,19.5123222982111,19.649387685594146,18648000
2024-11-11,20.021425247192383,20.041004683243678,19.600436560387593,19.82561594767243,11700000
2024-11-12,19.267562866210938,19.884359016998506,19.208820820273065,19.874568364779535,18181600
2024-11-13,19.37525749206543,19.473160276061243,18.964059450204932,19.14028558182294,10137300
2024-11-14,19.610227584838867,19.66896962886103,19.247980934054382,19.296932326176865,13262900
2024-11-18,19.522113800048828,19.747293194092858,19.33609514665875,19.63959788938661,16385800
2024-11-19,19.512170791625977,19.611570924376103,19.194091883545447,19.432651064605846,12906800
2024-11-21,19.591691970825195,19.750733332553796,19.243794324262584,19.343192568480482,17490700
2024-11-22,19.671213150024414,19.730852474372004,19.452532467583353,19.661272946649824,7921500
2024-11-25,20.18808937072754,20.18808937072754,19.532051150413192,19.631451282924424,18966300
2024-11-26,19.830251693725586,20.158270806294137,19.750731966311996,20.088689385894874,11958400
2024-11-27,20.009170532226562,20.227851214088012,19.76067113622032,19.949531208037047,14764700
2024-11-28,20.128450393676758,20.36700957824198,19.909771615133607,19.989291343322012,13861900
2024-11-29,20.178150177001953,20.3371896386136,19.979351797937362,20.12845105621079,15876100
2024-12-02,20.35706901550293,20.42664853945077,20.029049905534663,20.11850983515327,14934900
2024-12-03,20.74472999572754,20.83418803226331,20.357069656539696,20.42664918267857,10778700
2024-12-04,20.69502830505371,20.873948164089885,20.396829803926646,20.69502830505371,15310000
2024-12-05,20.724849700927734,20.83418814434852,20.466410105378767,20.784489024239065,8528400
2024-12-06,20.347129821777344,20.883889426109395,20.327251311020547,20.65527043725682,9929100
2024-12-09,21.023048400878906,21.172147658436927,20.57575062820484,20.62544974875754,12784900
2024-12-10,20.91370964050293,21.072749098948588,20.864008624801226,21.023048083246884,6940700
2024-12-11,20.87394905090332,21.102568037873425,20.555870130614494,20.983289390715072,11287600
2024-12-12,20.476350784301758,20.81431011741751,20.367010442440794,20.655270654292444,13709300
2024-12-13,19.87995147705078,20.52604952087495,19.730852220152883,20.367010060730536,17394100
2024-12-16,20.009170532226562,20.088690263112564,19.770611339568564,19.97935181808177,11814500
2024-12-17,20.25766944885254,20.33718917785677,19.8799512100574,20.078751480517926,23180300
2024-12-18,19.502233505249023,20.287490613679317,19.402833367297102,20.098630541160663,23412800
2024-12-19,19.253734588623047,19.730852987614536,19.174214855457798,19.49229378811879,19321500
2024-12-20,19.13445281982422,19.28355207300651,18.77661309546682,19.194092141917164,27763000
2024-12-23,18.64739418029785,19.164273358951917,18.607633368447605,19.164273358951917,11315800
2024-12-26,18.597694396972656,18.766674066725855,18.448595134461005,18.647395415076527,12706300
2024-12-27,18.229915618896484,18.6275142684455,18.12057527930804,18.617574065219284,7688000
2024-12-30,18.03111457824707,18.349193484339658,17.991355662935412,18.239855045307724,9354300
2025-01-02,17.8024959564209,18.06093554674877,17.653396703204784,17.981415818640183,9490100
2025-01-03,17.21603775024414,17.76273755576755,17.21603775024414,17.7030963360305,12764200
2025-01-06,17.921777725219727,18.180217333265766,17.295558164519704,17.494358446370505,19572100
2025-01-07,17.832317352294922,18.458535001795102,17.74285741723776,18.031115733388653,12132300
2025-01-08,17.49435806274414,17.981416657108102,17.45459724888588,17.713036851264707,13010100
2025-01-09,16.997358322143555,17.534116008158694,16.997358322143555,17.434717770826154,14299700
2025-01-10,16.69915771484375,17.116636752509837,16.55999866758833,17.01723851641301,17317900
2025-01-13,16.888017654418945,16.967537380263597,16.410899299351033,16.719038000011583,12931600
2025-01-14,16.967538833618164,17.116638095360507,16.738919839219907,16.93772011880968,12190000
2025-01-15,17.544055938720703,17.573876546997443,17.11663669958652,17.11663669958652,11043700
2025-01-16,17.15639877319336,17.534117026329962,16.888018966651583,17.504298311758628,13266400
2025-01-17,17.26573944091797,17.39495829692772,17.066939159164512,17.29555815605099,12833100
2025-01-20,17.42477798461914,17.50429771392676,17.007298931779154,17.186218796696274,6081600
2025-01-21,17.8024959564209,17.82237636242301,17.394957112876913,17.49435724698761,10082400
2025-01-22,17.49435806274414,17.882016518362406,17.365137313604748,17.882016518362406,11092400
2025-01-23,17.355195999145508,17.583816872395406,17.255797762662755,17.51423734849755,8861100
2025-01-24,17.45459747314453,17.5241770023905,17.285617803875766,17.36513753671401,8425700
2025-01-27,17.643457412719727,17.673278023265212,17.355197198479928,17.424778623086063,8151600
2025-01-28,17.56393814086914,17.77267673245892,17.444657591460686,17.553997937093435,7886500
2025-01-29,17.365137100219727,17.693156226919815,17.265738858595405,17.593757985295493,14489200
2025-01-30,17.66333770751953,17.77267615369166,17.3750774951113,17.394957902015307,8594400
2025-01-31,17.11663818359375,17.81243726984471,16.858198577154823,17.62357719285088,18726300
2025-02-03,17.375076293945312,17.494356831223346,16.95759725732192,16.997358068381207,13393700
2025-02-04,16.98741912841797,17.35519717855694,16.927779803295426,17.245858731815606,10929300
2025-02-05,16.798559188842773,17.007299672301578,16.699159048905248,17.007299672301578,10004300
2025-02-06,16.98741912841797,17.05699865704426,16.68922060690529,16.838319867661628,6745400
2025-02-07,16.599760055541992,17.106697144129896,16.530178633596698,17.106697144129896,8165400
2025-02-10,17.464536666870117,17.63351632636783,16.897958366171864,16.997358500446964,20915200
2025-02-11,17.633516311645508,18.021174749504894,17.404897330133558,17.43471793916115,18838100
2025-02-12,17.26573944091797,17.55399776397049,17.11663828165288,17.434719111638408,14205900
2025-02-13,17.345258712768555,17.394957833934104,17.027177891249234,17.19615755747202,5875700
2025-02-14,17.474477767944336,17.61363682554129,17.235918570963864,17.474477767944336,6853000
2025-02-17,17.26573944091797,17.603696886458856,17.255799237240296,17.444657419416085,8584700
2025-02-18,17.335317611694336,17.534115981962252,17.166337954221692,17.355196121591234,11477300
2025-02-19,17.25579833984375,17.39495739229414,17.066938271589727,17.216037527200843,8894400
2025-02-20,16.33138084411621,17.474477703030438,16.33138084411621,17.325378442459012,26719700
2025-02-21,16.12264060974121,16.669340434750122,15.993421754171825,16.50036076460555,18547500
2025-02-24,16.172340393066406,16.400959371716798,15.834381078583284,16.072940260118457,14514900
2025-02-25,16.2220401763916,16.470539570995395,16.033180105640742,16.152460649246528,8154600
2025-02-26,16.550058364868164,16.65939869899426,16.31149918705653,16.381078710264113,13693500
2025-02-27,16.748859405517578,16.897958661586895,16.46059920067032,16.50036001343542,12714900
2025-02-28,16.559999465942383,16.947657913928456,16.559999465942383,16.599760279017833,16846300
2025-03-05,16.619638442993164,16.818438712423895,16.35126054393152,16.371139054154693,12820200
2025-03-06,16.81999969482422,17.139999389648438,16.579999923706055,16.65999984741211,9605000
2025-03-07,16.959999084472656,17.1299991607666,16.639999389648438,16.739999771118164,9969500
2025-03-10,16.860000610351562,17.040000915527344,16.559999465942383,16.799999237060547,9647100
2025-03-11,16.799999237060547,17.040000915527344,16.700000762939453,16.850000381469727,11075300
2025-03-12,16.530000686645508,16.920000076293945,16.479999542236328,16.799999237060547,9389300
2025-03-13,16.479999542236328,16.639999389648438,16.260000228881836,16.559999465942383,8254500
2025-03-14,16.90999984741211,17.010000228881836,16.56999969482422,16.59000015258789,6674200
2025-03-17,17.190000534057617,17.350000381469727,16.809999465942383,16.860000610351562,10168800
2025-03-18,17.209999084472656,17.299999237060547,17.1200008392334,17.149999618530273,5362700
2025-03-19,17.239999771118164,17.450000762939453,17.09000015258789,17.200000762939453,6377200
2025-03-20,17.200000762939453,17.3799991607666,17.100000381469727,17.100000381469727,6055200
2025-03-21,17.139999389648438,17.25,17.020000457763672,17.170000076293945,15149800
2025-03-24,17.239999771118164,17.459999084472656,17.15999984741211,17.260000228881836,5837700
2025-03-25,17.31999969482422,17.530000686645508,17.170000076293945,17.25,11113800
2025-03-26,17.469999313354492,17.5,17.280000686645508,17.290000915527344,7724300
2025-03-27,17.3799991607666,17.579999923706055,17.299999237060547,17.459999084472656,9659100
2025-03-28,16.899999618530273,17.420000076293945,16.760000228881836,17.3700008392334,8220600
2025-03-31,16.18000030517578,16.84000015258789,16.18000030517578,16.790000915527344,16606800
2025-04-01,16.610000610351562,16.850000381469727,16.100000381469727,16.239999771118164,13212000
2025-04-02,16.3799991607666,16.600000381469727,16.079999923706055,16.540000915527344,10605600
2025-04-03,15.920000076293945,16.290000915527344,15.84000015258789,16.270000457763672,18339100
2025-04-04,15.149999618530273,15.600000381469727,15.050000190734863,15.569999694824219,18147000
2025-04-07,14.600000381469727,15.359999656677246,14.300000190734863,14.789999961853027,27336400
2025-04-08,14.0,15.010000228881836,13.960000038146973,14.770000457763672,21471100
2025-04-09,15.0,15.0600004196167,13.739999771118164,13.800000190734863,19415200
2025-04-10,14.539999961853027,15.140000343322754,14.34000015258789,14.869999885559082,14261000
2025-04-11,14.680000305175781,14.9399995803833,14.420000076293945,14.6899995803833,12951000
1 Price Close High Low Open Volume
2 Ticker GGBR4.SA GGBR4.SA GGBR4.SA GGBR4.SA GGBR4.SA
3 Date
4 2024-04-11 18.2696533203125 18.333562015020934 18.069942534736914 18.253676603739894 5760120
5 2024-04-12 17.822296142578125 18.38947866571097 17.67051552205001 18.253674760141834 13414920
6 2024-04-15 18.44540023803711 18.74896149952592 18.13384879011317 18.269652704823212 30596400
7 2024-04-16 17.910171508789062 18.20574624727979 17.790344307437252 18.20574624727979 14296200
8 2024-04-17 17.98206901550293 18.533273058603342 17.950115581912886 18.365515703837573 13046400
9 2024-04-18 17.99325180053711 18.347939269102337 17.935733431241776 18.14663046182227 12500200
10 2024-04-19 18.42462921142578 18.44380200182741 17.868631088703985 17.935734026691765 16038100
11 2024-04-22 18.80807876586914 19.18193905768324 18.137045691333956 18.443803041378143 22240200
12 2024-04-23 18.050771713256836 18.462977628116505 18.03159891991029 18.40546107649508 25684500
13 2024-04-24 17.600221633911133 18.261666533336978 17.485186704905065 18.165806225653117 18014900
14 2024-04-25 17.47559928894043 17.581047815342693 17.26470406455396 17.485185684833187 12418000
15 2024-04-26 17.859046936035156 17.906978918057977 17.398910879125037 17.54270316835718 11850900
16 2024-04-29 17.830289840698242 17.964495735523887 17.68649754932531 17.926151977752927 7728500
17 2024-04-30 17.504358291625977 17.7535990969494 17.398909766338132 17.696080722200737 8079400
18 2024-05-02 17.859046936035156 17.974081864471767 17.581048753975434 17.667324493198354 9028600
19 2024-05-03 18.84642219543457 18.971043509502366 18.3191832376899 18.740973672518436 29989200
20 2024-05-06 18.82724952697754 19.30655833838465 18.788905772842337 18.971043633134084 16958500
21 2024-05-07 18.510906219482422 18.96145768297793 18.328770183329567 18.92311209952382 17992100
22 2024-05-08 18.64511489868164 18.654699466623445 18.156219654832885 18.415045042879044 7291500
23 2024-05-09 18.549251556396484 18.779319568809115 18.319183543983854 18.319183543983854 11892800
24 2024-05-10 18.34794044494629 18.606767638108863 18.22332096032245 18.587594847115046 8644900
25 2024-05-13 18.510906219482422 18.616354745563168 18.37670033422915 18.42463048512873 7439100
26 2024-05-14 18.510906219482422 18.817663573443074 18.482148860309895 18.539665407073002 10347400
27 2024-05-15 19.0285587310791 19.09566166702482 18.472560625277307 18.501317981586688 17958300
28 2024-05-16 19.505002975463867 19.874490620608174 19.135517184897914 19.213303764731712 19167400
29 2024-05-17 19.009113311767578 19.68002373882361 19.009113311767578 19.47583465709 12947900
30 2024-05-20 18.746585845947266 19.12579522237512 18.571565563110255 19.00911441562428 16587300
31 2024-05-21 18.42571258544922 18.87298491150839 18.318755353314128 18.85353780483325 21984500
32 2024-05-22 18.0465030670166 18.39654360073315 17.968716487810518 18.39654360073315 12811100
33 2024-05-23 17.93954849243164 18.017335075161675 17.706186889663115 18.00761152049812 11300500
34 2024-05-24 18.202075958251953 18.435435692444866 18.134012934267975 18.172907150589282 16587000
35 2024-05-27 17.997886657714844 18.15345981186757 17.686740349409394 18.104843896661702 8512000
36 2024-05-28 17.958993911743164 18.299310909772387 17.813144299610194 18.08539826894926 8281100
37 2024-05-29 17.7353572845459 17.939548220225458 17.550613457898372 17.842314529643687 10137100
38 2024-05-31 17.60895347595215 17.80341898808081 17.463102023632832 17.677016497926093 20769600
39 2024-06-03 17.10334014892578 17.657569744195467 17.03527712558786 17.647846190207435 13127300
40 2024-06-04 16.90887451171875 17.035278871943074 16.69496186578791 16.957492286642907 9689300
41 2024-06-05 16.772747039794922 17.025553884393403 16.704684015206546 16.9672144139717 8417000
42 2024-06-06 16.801918029785156 17.006107107530177 16.694960786445364 16.85053394698777 10124800
43 2024-06-07 16.5004940032959 16.714408497686772 16.44215452963404 16.69496138827334 8033000
44 2024-06-10 16.38381576538086 16.60745196958332 16.38381576538086 16.53938893826766 5398000
45 2024-06-11 16.772747039794922 16.792194148128264 16.315751121431315 16.38381414601969 14188600
46 2024-06-12 16.889427185058594 17.083892697171102 16.685236264575465 16.869980077473866 22498600
47 2024-06-13 16.85053253173828 17.103339360031438 16.763022404460717 16.811640172158366 10166600
48 2024-06-14 16.5296630859375 16.743575705283813 16.403260596000642 16.743575705283813 10990400
49 2024-06-17 16.422706604003906 16.481047929344605 16.218517529046476 16.422706604003906 7319800
50 2024-06-18 16.510215759277344 16.65606535483145 16.374089717370605 16.422705631029235 6467700
51 2024-06-19 16.753299713134766 16.860256952995975 16.364366824428057 16.422706294089487 5853500
52 2024-06-20 16.918596267700195 17.22001902186488 16.811640883396894 16.821362582769506 13141000
53 2024-06-21 17.249189376831055 17.336699506253925 16.733852154071744 16.80191703051706 17707600
54 2024-06-24 17.35614776611328 17.46310315561465 17.142233277953796 17.181127495647655 8537300
55 2024-06-25 17.346424102783203 17.443657791829015 17.15195672469158 17.268637522462228 7787200
56 2024-06-26 17.706186294555664 17.706186294555664 17.258913922535456 17.307529839640832 10144200
57 2024-06-27 17.754804611206055 17.842314748344457 17.531168418331653 17.715910392665247 7047600
58 2024-06-28 17.871482849121094 17.958992982789983 17.657570219362885 17.706186136033008 11288700
59 2024-07-01 17.81314468383789 17.988164964004 17.62840084870939 17.900654823920945 7030800
60 2024-07-02 17.96871566772461 18.06594935093909 17.822866070192017 17.86176028530911 9765900
61 2024-07-03 17.832590103149414 18.3187566777073 17.774250633484392 18.11456575201227 11540000
62 2024-07-04 17.7353572845459 17.988164138227148 17.677017812028193 17.958993474679097 6349200
63 2024-07-05 17.501996994018555 17.77425094824038 17.258913702434963 17.77425094824038 11034900
64 2024-07-08 17.30752944946289 17.579783401019085 17.210297617444116 17.414486690177522 7197500
65 2024-07-09 17.414485931396484 17.44365659247809 17.08389252411792 17.297806996226544 5638400
66 2024-07-10 17.385316848754883 17.472826985366638 17.24919079383811 17.453381730791676 4984900
67 2024-07-11 17.618677139282227 17.686740161679325 17.40476266365904 17.43393332521991 5953800
68 2024-07-12 17.7645263671875 17.84231294181483 17.560335449679364 17.657569131608085 4444500
69 2024-07-15 18.085397720336914 18.172907855877803 17.657570597090164 17.764527841546446 7465600
70 2024-07-16 18.47433090209961 18.47433090209961 17.890930607959728 17.93954838097546 10707100
71 2024-07-17 18.493776321411133 18.600731703115716 18.270140149709075 18.474329213981846 8924500
72 2024-07-18 18.163183212280273 18.51322373345395 18.134012550656376 18.43543530245689 7058700
73 2024-07-19 18.2701416015625 18.347928182882782 18.095121329947272 18.114566584343553 7680000
74 2024-07-22 18.367372512817383 18.4354355362246 18.25069357399881 18.347927259399818 5909300
75 2024-07-23 17.540891647338867 18.27014154023554 17.443657957370302 18.27014154023554 19559500
76 2024-07-24 17.453380584716797 17.628398991869332 17.122787169131534 17.540890715582204 15129600
77 2024-07-25 17.81314468383789 17.968717854079216 17.288085697918042 17.326978063189134 13581600
78 2024-07-26 17.81314468383789 17.88120771399616 17.433935313196976 17.618679148325477 11820100
79 2024-07-29 17.618677139282227 17.890929228870622 17.492272793763384 17.890929228870622 9933700
80 2024-07-30 17.531169891357422 17.65757240307897 17.30753182511381 17.531169891357422 7199200
81 2024-07-31 17.754804611206055 17.861761857614862 17.501997754426046 17.521444863696452 8662400
82 2024-08-01 17.667293548583984 18.260417368212202 17.570059861903868 17.745080127012415 19025300
83 2024-08-02 16.85053253173828 17.852036291371377 16.85053253173828 17.67701603681625 17227700
84 2024-08-05 16.743576049804688 16.889427504873705 16.354643163636656 16.60745000329045 14510300
85 2024-08-06 16.724130630493164 16.86998022953677 16.42270602394767 16.74357588367491 9146300
86 2024-08-07 16.65606689453125 16.967215076275217 16.57828031273986 16.811641912692433 10709000
87 2024-08-08 16.89914894104004 16.947766710165173 16.626896852252333 16.66578921297418 9349500
88 2024-08-09 17.025554656982422 17.13251190309101 16.95749162930547 17.05472532080615 10482000
89 2024-08-12 17.23115348815918 17.348637577301506 17.152830139605655 17.162620791596837 11337900
90 2024-08-13 17.14303970336914 17.41717236044456 17.113667747025932 17.289895750333276 8705200
91 2024-08-14 17.035343170166016 17.143038468289525 16.966810477678624 17.084296427211164 9880600
92 2024-08-15 17.035343170166016 17.201780509367886 16.92764973941832 17.035343170166016 10043500
93 2024-08-16 16.859115600585938 17.113666941450294 16.819954861347657 17.113666941450294 8674600
94 2024-08-19 17.28010368347168 17.348636375285675 16.917858921776045 16.98639161359004 9998200
95 2024-08-20 17.378009796142578 17.378009796142578 16.996183699590457 17.289895794265018 9897100
96 2024-08-21 18.043758392333984 18.082919131756597 17.43675105858858 17.5248650565093 14339500
97 2024-08-22 17.896902084350586 18.09270951329155 17.691302136480353 18.053548774453695 8155200
98 2024-08-23 17.896902084350586 18.102500164844972 17.759834829978484 17.867530129690312 8064400
99 2024-08-26 18.033967971801758 18.190614666251918 17.906693232826964 18.092710015376593 5173600
100 2024-08-27 17.88711166381836 18.082919095288275 17.88711166381836 18.082919095288275 5575800
101 2024-08-28 17.68151092529297 17.867529564168713 17.475912851305925 17.76962491910907 6278900
102 2024-08-29 18.08292007446289 18.200406033607297 17.896903284600203 18.07312942225286 13118100
103 2024-08-30 17.91648292541504 18.033968885895657 17.789208179989025 17.955645534700576 21657900
104 2024-09-02 17.936063766479492 18.004596463581883 17.73046567517232 17.79899837227471 4610100
105 2024-09-03 17.329057693481445 17.8675304674685 17.329057693481445 17.798997772674788 13578700
106 2024-09-04 17.85774040222168 17.985017011626542 17.426961048458665 17.44654235257879 12457300
107 2024-09-05 18.014387130737305 18.073129175820558 17.759835778875274 17.789207735104874 9859600
108 2024-09-06 17.789207458496094 18.08291954672131 17.671721502780457 17.9360635026087 17399200
109 2024-09-09 18.11229133605957 18.386423985293092 17.867530642329037 17.887111945997695 10252000
110 2024-09-10 18.102500915527344 18.2004055677457 17.847949566709985 18.11229156748677 10857600
111 2024-09-11 18.180824279785156 18.425584976857927 18.004596279112615 18.2004055837212 11156700
112 2024-09-12 18.210195541381836 18.29830953835855 18.043758199023138 18.2493562803849 9132100
113 2024-09-13 18.406002044677734 18.552859943830693 18.219985275868634 18.308099268410107 11000600
114 2024-09-16 18.092708587646484 18.425583253929275 18.043757199759618 18.357050563937364 10058500
115 2024-09-17 18.131874084472656 18.131874084472656 17.838160108167397 17.99480681524645 11343200
116 2024-09-18 18.033967971801758 18.239566058001632 17.916482017276188 17.916482017276188 23546700
117 2024-09-19 18.06334114074707 18.366843898211158 18.04375983578138 18.151455145716646 7441600
118 2024-09-20 17.671722412109375 18.014387777588507 17.612980364916844 17.955645730395975 18702500
119 2024-09-23 17.36821746826172 17.64235009958448 17.26052217249639 17.544445455013793 9683000
120 2024-09-24 18.092708587646484 18.25914592078788 17.72067318452935 17.83815726240813 16895300
121 2024-09-25 17.88711166381836 18.15145365704741 17.78920701439547 18.10250039864803 6872000
122 2024-09-26 18.582231521606445 18.680136173109958 18.151454042792455 18.21998673863214 13095100
123 2024-09-27 18.6018123626709 18.84657305165341 18.484326410313916 18.582231059382092 15025500
124 2024-09-30 18.699716567993164 18.91510529693127 18.65076331093281 18.67034461375695 12718100
125 2024-10-01 18.729087829589844 18.89552517928279 18.66055513278262 18.807411178423234 11670700
126 2024-10-02 18.964059829711914 19.267562574399598 18.826992568098166 18.866155176380936 17920000
127 2024-10-03 18.4549560546875 18.797621387760774 18.38642336154801 18.67034478560815 10039600
128 2024-10-04 18.77804183959961 18.875946496395038 18.366843774959616 18.415795169669327 8154500
129 2024-10-07 19.013010025024414 19.061961414918393 18.59202134938323 18.875944639420617 11451600
130 2024-10-08 18.68013572692871 18.768249724439645 18.611603032725952 18.68013572692871 11291200
131 2024-10-09 18.709508895874023 18.895525687243985 18.464748190767878 18.543071541706805 9197600
132 2024-10-10 18.748668670654297 18.944477971590338 18.60181262864021 18.70950793089262 7865500
133 2024-10-11 18.043758392333984 18.738877856624235 17.89690235159141 18.689926465502 41744400
134 2024-10-14 18.07312774658203 18.180823043531316 17.740254939183494 17.926271711799426 17232500
135 2024-10-15 17.955644607543945 18.112291301845513 17.877321260393163 17.916482000280606 14049100
136 2024-10-16 17.877321243286133 18.141663239933035 17.808788548016764 17.965435242168432 14271100
137 2024-10-17 17.808788299560547 17.877320993873795 17.60318834924494 17.75004438954131 16655200
138 2024-10-18 18.014387130737305 18.21998708959261 17.936063781500984 17.994805826584237 13602000
139 2024-10-21 17.955644607543945 18.122081953661347 17.916482000280606 18.0535492583264 10638600
140 2024-10-22 17.789207458496094 17.847949502665955 17.642351414383487 17.7696261546475 9754900
141 2024-10-23 17.583606719970703 17.76962536349847 17.53465532990458 17.67172071599039 9536300
142 2024-10-24 17.54444694519043 17.661932902129337 17.45633294433023 17.57381890126914 7632000
143 2024-10-25 17.612977981567383 17.8479480059179 17.515073337910728 17.612977981567383 7552300
144 2024-10-28 17.896902084350586 17.965434777848714 17.710883439587203 17.730464742694053 6057200
145 2024-10-29 18.092708587646484 18.1416618429091 17.80878717662631 17.93606190555761 8283700
146 2024-10-30 18.033967971801758 18.171033362601673 17.945853972751554 18.092710015376593 7538800
147 2024-10-31 17.91648292541504 18.141664194054893 17.808789484631795 17.91648292541504 6771700
148 2024-11-01 17.818580627441406 17.916483418598215 17.64235261555748 17.85774137042892 7633400
149 2024-11-04 17.84794807434082 18.141662006436782 17.730463995403046 18.141662006436782 10935800
150 2024-11-05 17.828367233276367 18.014385875011843 17.681511197117125 17.8675298388526 15068900
151 2024-11-06 19.54169273376465 19.561274037275645 18.503907923568203 18.601812573747313 45316700
152 2024-11-07 20.070375442504883 20.236812776967028 19.30672146072991 19.385044802395875 25280100
153 2024-11-08 20.031213760375977 20.031213760375977 19.5123222982111 19.649387685594146 18648000
154 2024-11-11 20.021425247192383 20.041004683243678 19.600436560387593 19.82561594767243 11700000
155 2024-11-12 19.267562866210938 19.884359016998506 19.208820820273065 19.874568364779535 18181600
156 2024-11-13 19.37525749206543 19.473160276061243 18.964059450204932 19.14028558182294 10137300
157 2024-11-14 19.610227584838867 19.66896962886103 19.247980934054382 19.296932326176865 13262900
158 2024-11-18 19.522113800048828 19.747293194092858 19.33609514665875 19.63959788938661 16385800
159 2024-11-19 19.512170791625977 19.611570924376103 19.194091883545447 19.432651064605846 12906800
160 2024-11-21 19.591691970825195 19.750733332553796 19.243794324262584 19.343192568480482 17490700
161 2024-11-22 19.671213150024414 19.730852474372004 19.452532467583353 19.661272946649824 7921500
162 2024-11-25 20.18808937072754 20.18808937072754 19.532051150413192 19.631451282924424 18966300
163 2024-11-26 19.830251693725586 20.158270806294137 19.750731966311996 20.088689385894874 11958400
164 2024-11-27 20.009170532226562 20.227851214088012 19.76067113622032 19.949531208037047 14764700
165 2024-11-28 20.128450393676758 20.36700957824198 19.909771615133607 19.989291343322012 13861900
166 2024-11-29 20.178150177001953 20.3371896386136 19.979351797937362 20.12845105621079 15876100
167 2024-12-02 20.35706901550293 20.42664853945077 20.029049905534663 20.11850983515327 14934900
168 2024-12-03 20.74472999572754 20.83418803226331 20.357069656539696 20.42664918267857 10778700
169 2024-12-04 20.69502830505371 20.873948164089885 20.396829803926646 20.69502830505371 15310000
170 2024-12-05 20.724849700927734 20.83418814434852 20.466410105378767 20.784489024239065 8528400
171 2024-12-06 20.347129821777344 20.883889426109395 20.327251311020547 20.65527043725682 9929100
172 2024-12-09 21.023048400878906 21.172147658436927 20.57575062820484 20.62544974875754 12784900
173 2024-12-10 20.91370964050293 21.072749098948588 20.864008624801226 21.023048083246884 6940700
174 2024-12-11 20.87394905090332 21.102568037873425 20.555870130614494 20.983289390715072 11287600
175 2024-12-12 20.476350784301758 20.81431011741751 20.367010442440794 20.655270654292444 13709300
176 2024-12-13 19.87995147705078 20.52604952087495 19.730852220152883 20.367010060730536 17394100
177 2024-12-16 20.009170532226562 20.088690263112564 19.770611339568564 19.97935181808177 11814500
178 2024-12-17 20.25766944885254 20.33718917785677 19.8799512100574 20.078751480517926 23180300
179 2024-12-18 19.502233505249023 20.287490613679317 19.402833367297102 20.098630541160663 23412800
180 2024-12-19 19.253734588623047 19.730852987614536 19.174214855457798 19.49229378811879 19321500
181 2024-12-20 19.13445281982422 19.28355207300651 18.77661309546682 19.194092141917164 27763000
182 2024-12-23 18.64739418029785 19.164273358951917 18.607633368447605 19.164273358951917 11315800
183 2024-12-26 18.597694396972656 18.766674066725855 18.448595134461005 18.647395415076527 12706300
184 2024-12-27 18.229915618896484 18.6275142684455 18.12057527930804 18.617574065219284 7688000
185 2024-12-30 18.03111457824707 18.349193484339658 17.991355662935412 18.239855045307724 9354300
186 2025-01-02 17.8024959564209 18.06093554674877 17.653396703204784 17.981415818640183 9490100
187 2025-01-03 17.21603775024414 17.76273755576755 17.21603775024414 17.7030963360305 12764200
188 2025-01-06 17.921777725219727 18.180217333265766 17.295558164519704 17.494358446370505 19572100
189 2025-01-07 17.832317352294922 18.458535001795102 17.74285741723776 18.031115733388653 12132300
190 2025-01-08 17.49435806274414 17.981416657108102 17.45459724888588 17.713036851264707 13010100
191 2025-01-09 16.997358322143555 17.534116008158694 16.997358322143555 17.434717770826154 14299700
192 2025-01-10 16.69915771484375 17.116636752509837 16.55999866758833 17.01723851641301 17317900
193 2025-01-13 16.888017654418945 16.967537380263597 16.410899299351033 16.719038000011583 12931600
194 2025-01-14 16.967538833618164 17.116638095360507 16.738919839219907 16.93772011880968 12190000
195 2025-01-15 17.544055938720703 17.573876546997443 17.11663669958652 17.11663669958652 11043700
196 2025-01-16 17.15639877319336 17.534117026329962 16.888018966651583 17.504298311758628 13266400
197 2025-01-17 17.26573944091797 17.39495829692772 17.066939159164512 17.29555815605099 12833100
198 2025-01-20 17.42477798461914 17.50429771392676 17.007298931779154 17.186218796696274 6081600
199 2025-01-21 17.8024959564209 17.82237636242301 17.394957112876913 17.49435724698761 10082400
200 2025-01-22 17.49435806274414 17.882016518362406 17.365137313604748 17.882016518362406 11092400
201 2025-01-23 17.355195999145508 17.583816872395406 17.255797762662755 17.51423734849755 8861100
202 2025-01-24 17.45459747314453 17.5241770023905 17.285617803875766 17.36513753671401 8425700
203 2025-01-27 17.643457412719727 17.673278023265212 17.355197198479928 17.424778623086063 8151600
204 2025-01-28 17.56393814086914 17.77267673245892 17.444657591460686 17.553997937093435 7886500
205 2025-01-29 17.365137100219727 17.693156226919815 17.265738858595405 17.593757985295493 14489200
206 2025-01-30 17.66333770751953 17.77267615369166 17.3750774951113 17.394957902015307 8594400
207 2025-01-31 17.11663818359375 17.81243726984471 16.858198577154823 17.62357719285088 18726300
208 2025-02-03 17.375076293945312 17.494356831223346 16.95759725732192 16.997358068381207 13393700
209 2025-02-04 16.98741912841797 17.35519717855694 16.927779803295426 17.245858731815606 10929300
210 2025-02-05 16.798559188842773 17.007299672301578 16.699159048905248 17.007299672301578 10004300
211 2025-02-06 16.98741912841797 17.05699865704426 16.68922060690529 16.838319867661628 6745400
212 2025-02-07 16.599760055541992 17.106697144129896 16.530178633596698 17.106697144129896 8165400
213 2025-02-10 17.464536666870117 17.63351632636783 16.897958366171864 16.997358500446964 20915200
214 2025-02-11 17.633516311645508 18.021174749504894 17.404897330133558 17.43471793916115 18838100
215 2025-02-12 17.26573944091797 17.55399776397049 17.11663828165288 17.434719111638408 14205900
216 2025-02-13 17.345258712768555 17.394957833934104 17.027177891249234 17.19615755747202 5875700
217 2025-02-14 17.474477767944336 17.61363682554129 17.235918570963864 17.474477767944336 6853000
218 2025-02-17 17.26573944091797 17.603696886458856 17.255799237240296 17.444657419416085 8584700
219 2025-02-18 17.335317611694336 17.534115981962252 17.166337954221692 17.355196121591234 11477300
220 2025-02-19 17.25579833984375 17.39495739229414 17.066938271589727 17.216037527200843 8894400
221 2025-02-20 16.33138084411621 17.474477703030438 16.33138084411621 17.325378442459012 26719700
222 2025-02-21 16.12264060974121 16.669340434750122 15.993421754171825 16.50036076460555 18547500
223 2025-02-24 16.172340393066406 16.400959371716798 15.834381078583284 16.072940260118457 14514900
224 2025-02-25 16.2220401763916 16.470539570995395 16.033180105640742 16.152460649246528 8154600
225 2025-02-26 16.550058364868164 16.65939869899426 16.31149918705653 16.381078710264113 13693500
226 2025-02-27 16.748859405517578 16.897958661586895 16.46059920067032 16.50036001343542 12714900
227 2025-02-28 16.559999465942383 16.947657913928456 16.559999465942383 16.599760279017833 16846300
228 2025-03-05 16.619638442993164 16.818438712423895 16.35126054393152 16.371139054154693 12820200
229 2025-03-06 16.81999969482422 17.139999389648438 16.579999923706055 16.65999984741211 9605000
230 2025-03-07 16.959999084472656 17.1299991607666 16.639999389648438 16.739999771118164 9969500
231 2025-03-10 16.860000610351562 17.040000915527344 16.559999465942383 16.799999237060547 9647100
232 2025-03-11 16.799999237060547 17.040000915527344 16.700000762939453 16.850000381469727 11075300
233 2025-03-12 16.530000686645508 16.920000076293945 16.479999542236328 16.799999237060547 9389300
234 2025-03-13 16.479999542236328 16.639999389648438 16.260000228881836 16.559999465942383 8254500
235 2025-03-14 16.90999984741211 17.010000228881836 16.56999969482422 16.59000015258789 6674200
236 2025-03-17 17.190000534057617 17.350000381469727 16.809999465942383 16.860000610351562 10168800
237 2025-03-18 17.209999084472656 17.299999237060547 17.1200008392334 17.149999618530273 5362700
238 2025-03-19 17.239999771118164 17.450000762939453 17.09000015258789 17.200000762939453 6377200
239 2025-03-20 17.200000762939453 17.3799991607666 17.100000381469727 17.100000381469727 6055200
240 2025-03-21 17.139999389648438 17.25 17.020000457763672 17.170000076293945 15149800
241 2025-03-24 17.239999771118164 17.459999084472656 17.15999984741211 17.260000228881836 5837700
242 2025-03-25 17.31999969482422 17.530000686645508 17.170000076293945 17.25 11113800
243 2025-03-26 17.469999313354492 17.5 17.280000686645508 17.290000915527344 7724300
244 2025-03-27 17.3799991607666 17.579999923706055 17.299999237060547 17.459999084472656 9659100
245 2025-03-28 16.899999618530273 17.420000076293945 16.760000228881836 17.3700008392334 8220600
246 2025-03-31 16.18000030517578 16.84000015258789 16.18000030517578 16.790000915527344 16606800
247 2025-04-01 16.610000610351562 16.850000381469727 16.100000381469727 16.239999771118164 13212000
248 2025-04-02 16.3799991607666 16.600000381469727 16.079999923706055 16.540000915527344 10605600
249 2025-04-03 15.920000076293945 16.290000915527344 15.84000015258789 16.270000457763672 18339100
250 2025-04-04 15.149999618530273 15.600000381469727 15.050000190734863 15.569999694824219 18147000
251 2025-04-07 14.600000381469727 15.359999656677246 14.300000190734863 14.789999961853027 27336400
252 2025-04-08 14.0 15.010000228881836 13.960000038146973 14.770000457763672 21471100
253 2025-04-09 15.0 15.0600004196167 13.739999771118164 13.800000190734863 19415200
254 2025-04-10 14.539999961853027 15.140000343322754 14.34000015258789 14.869999885559082 14261000
255 2025-04-11 14.680000305175781 14.9399995803833 14.420000076293945 14.6899995803833 12951000