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/GOAU4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,GOAU4.SA,GOAU4.SA,GOAU4.SA,GOAU4.SA,GOAU4.SA
Date,,,,,
2024-04-11,10.308516502380371,10.327695576697764,10.164677103034316,10.270159268254183,4141400
2024-04-12,10.07837200164795,10.318104917493951,10.030425235577049,10.30851538137807,7390200
2024-04-15,10.442766189575195,10.6729095703213,10.279747732919578,10.298925890727503,20664500
2024-04-16,10.1550874710083,10.394820410684574,10.049604392265243,10.327695480217965,11015700
2024-04-17,10.174264907836914,10.490712292567824,10.145497213181883,10.327694746516967,11805800
2024-04-18,10.222211837768555,10.33728353272648,10.164676447543862,10.241390910849145,6733100
2024-04-19,10.529069900512695,10.529069900512695,10.155087113084516,10.193444345500446,11179800
2024-04-22,10.6729097366333,10.816749123213887,10.31810512382714,10.529069435544198,21081600
2024-04-23,10.356462478637695,10.509891403364271,10.318105247456051,10.48112370860517,11710000
2024-04-24,10.087961196899414,10.442765790621904,10.020835360864885,10.442765790621904,15021100
2024-04-25,9.982479095458984,10.06878309689661,9.857817861661141,10.049604023462223,10601800
2024-04-26,10.203033447265625,10.241390678046347,9.953710989936676,10.020835915175809,10085800
2024-04-29,10.222211837768555,10.298926301073838,10.12631921589122,10.21262230122826,10915600
2024-04-30,10.14549732208252,10.203033626518694,10.030425627718706,10.203033626518694,8005500
2024-05-02,10.394819259643555,10.41399741714955,10.19344357603391,10.212621733539907,8625200
2024-05-03,10.951000213623047,11.018125140755476,10.605785126859567,10.749624517717214,17565900
2024-05-06,10.941410064697266,11.171553442993007,10.912642371037421,10.979767294413223,14669600
2024-05-07,10.845518112182617,11.01812519922607,10.7016778060531,10.989357503803586,13542400
2024-05-08,10.874284744262695,10.903052436872128,10.663319531273775,10.740033987904571,6031600
2024-05-09,10.807161331176758,10.874286261467008,10.69208871566692,10.74003548637792,10062000
2024-05-10,10.644142150878906,10.826338770041492,10.55783815224612,10.797571075333405,7313700
2024-05-13,10.76880168914795,10.76880168914795,10.653730004109494,10.653730004109494,5033900
2024-05-14,10.749624252319336,10.883875017778218,10.672909790488125,10.83592825050658,6330700
2024-05-15,10.979767799377441,10.99894687237172,10.711267179017284,10.749624410497306,11351600
2024-05-16,11.145537376403809,11.204043611956775,10.960265460626436,11.018772626119251,9498500
2024-05-17,11.018771171569824,11.204042132950377,10.960264013800336,11.116281861266007,5909100
2024-05-20,10.872505187988281,11.018772636893413,10.78474583457302,10.989519519088326,5045700
2024-05-21,10.735989570617676,10.960265014338246,10.677482407507199,10.931011897752914,8004100
2024-05-22,10.521464347839355,10.696984903928582,10.443455418452986,10.696984903928582,8052300
2024-05-23,10.443455696105957,10.55071774437897,10.365446764645618,10.521464627566296,23938300
2024-05-24,10.677482604980469,10.794496003425701,10.462957576194299,10.492211623260477,19649000
2024-05-27,10.609224319458008,10.667730549838055,10.414202001624908,10.628726086271435,7776800
2024-05-28,10.482460975646973,10.696986018787568,10.443456506888673,10.677483319438473,6418400
2024-05-29,10.443455696105957,10.50196285967112,10.326442298915449,10.43370434718846,7057700
2024-05-31,10.443455696105957,10.5117132786488,10.375198113563114,10.404451230375788,8111100
2024-06-03,10.180173873901367,10.414201575668773,10.150920759907839,10.414201575668773,9958300
2024-06-04,10.102165222167969,10.160672381671263,9.955898718319357,10.111916570408477,8121200
2024-06-05,9.936396598815918,10.11191715757802,9.897392133528763,10.10216580877128,6083800
2024-06-06,9.926647186279297,10.024157894412593,9.897393136893399,9.965651655520595,6940200
2024-06-07,9.751126289367676,9.916895510682115,9.692619122457927,9.87789104272224,6397700
2024-06-10,9.721872329711914,9.799881258882056,9.682867865126843,9.751125445665771,6331800
2024-06-11,9.868139266967773,9.89739238418905,9.65361423748548,9.721872750921563,5318800
2024-06-12,9.877890586853027,9.975401287282617,9.799881654533424,9.907143703987922,7079300
2024-06-13,9.848637580871582,9.965650980671622,9.80963311427157,9.877890698336634,5195900
2024-06-14,9.741374015808105,9.838885641427598,9.682867784388234,9.838885641427598,7372300
2024-06-17,9.653614044189453,9.731622975177423,9.595107810918382,9.702369858541887,7007400
2024-06-18,9.731623649597168,9.790130816862707,9.634112944074436,9.66336606273727,3405600
2024-06-19,9.877890586853027,9.897392354963014,9.643863789894215,9.72187272221382,4482400
2024-06-20,9.985153198242188,10.121669302454126,9.907144261532473,9.926646960679841,7221000
2024-06-21,10.082663536071777,10.092414884390086,9.887641219404383,9.936396101116411,8596500
2024-06-24,10.141170501708984,10.170424548785904,10.01440668413497,10.063161569383517,3290900
2024-06-25,10.141170501708984,10.170424548785904,10.00465533510933,10.141170501708984,3592100
2024-06-26,10.258184432983398,10.267934851691717,10.033908063775845,10.092415225724709,5169300
2024-06-27,10.365446090698242,10.365446090698242,10.219178656265354,10.27768581602646,3571900
2024-06-28,10.38494873046875,10.443455895149008,10.297189378358116,10.326442495728326,3896500
2024-07-01,10.42395305633545,10.443455754279078,10.297189239461147,10.42395305633545,3678700
2024-07-02,10.5507173538208,10.5507173538208,10.394699496675468,10.394699496675468,4091100
2024-07-03,10.453207015991211,10.696985158612668,10.42395296931997,10.628726646319587,7954700
2024-07-04,10.414201736450195,10.521463776042266,10.384947692065296,10.521463776042266,3950600
2024-07-05,10.32644271850586,10.42395342182349,10.20942931656079,10.414203002449625,4903400
2024-07-08,10.267935752868652,10.36544738802838,10.180175467212873,10.326442919952463,9116800
2024-07-09,10.28743839263916,10.306940161594886,10.102166472890492,10.277687043191364,4096500
2024-07-10,10.258184432983398,10.365446478293224,10.228930387039071,10.316690664992471,3541400
2024-07-11,10.394699096679688,10.414201793042267,10.267934360142162,10.316690171108863,5384500
2024-07-12,10.462957382202148,10.511713196468644,10.355695334767708,10.423952916776914,3457100
2024-07-15,10.755491256713867,10.774993954249247,10.433704186898533,10.472708652029489,12393100
2024-07-16,10.872505187988281,10.872505187988281,10.638478385667888,10.735990018271309,5671900
2024-07-17,10.892007827758789,10.950514063053518,10.804247544876855,10.872505129367319,3976300
2024-07-18,10.716486930847168,10.872504793398493,10.657980697360328,10.843251676655074,6357000
2024-07-19,10.784745216369629,10.823749681187213,10.706735356794665,10.71648670548401,3534400
2024-07-22,10.853002548217773,10.862753896683305,10.755490923441998,10.82374943276095,2704500
2024-07-23,10.306940078735352,10.804247737296624,10.297189659305808,10.804247737296624,7853600
2024-07-24,10.209428787231445,10.345943950786184,10.102165810221516,10.306939485493428,5514700
2024-07-25,10.394699096679688,10.472708022250512,10.121667857181802,10.170423668148503,5982600
2024-07-26,10.355694770812988,10.394699234114102,10.160672454307424,10.384947885803884,4703100
2024-07-29,10.306940078735352,10.394700363180265,10.219179794290438,10.35569589564251,3453000
2024-07-30,10.248433113098145,10.27768622918478,10.131419718811804,10.238681764422667,2933900
2024-07-31,10.365446090698242,10.404450553892394,10.248432701115785,10.267934467742984,4776500
2024-08-01,10.336193084716797,10.618975678339476,10.277685924339107,10.297188621111593,6628200
2024-08-02,9.936396598815918,10.453206926295485,9.87789036585509,10.336193530434018,8370900
2024-08-05,9.770628929138184,9.86813963347733,9.575605660580164,9.751126230306436,8279400
2024-08-06,9.770628929138184,9.819383816337824,9.624361477719669,9.780379348614193,5587900
2024-08-07,9.71212100982666,9.887641565948883,9.653613847805989,9.799881287887771,4809800
2024-08-08,9.819382667541504,9.82913401581654,9.7218719746104,9.760876437770794,3927200
2024-08-09,9.926647186279297,9.926647186279297,9.819384198410802,9.838886898001402,4544300
2024-08-12,9.985616683959961,10.083900689137462,9.93647468137121,10.005273859917757,7629600
2024-08-13,9.946303367614746,10.064243612609497,9.906989952616497,9.985616782612997,5963600
2024-08-14,9.916817665100098,9.965959663835418,9.867675666364777,9.946302489419024,6836300
2024-08-15,9.985616683959961,10.064243513179665,9.857847852151504,9.93647468137121,6544700
2024-08-16,9.887332916259766,9.99544456445825,9.8381909171493,9.99544456445825,6553500
2024-08-19,10.123213768005371,10.152698593658446,9.88733328816936,9.926646701475363,8633600
2024-08-20,10.103556632995605,10.162527221842655,9.92664674106588,10.162527221842655,5753900
2024-08-21,10.477034568786621,10.506519394667725,10.10355667083835,10.142870084448393,7682800
2024-08-22,10.329608917236328,10.477033975600689,10.23132492012298,10.427891977044014,5119600
2024-08-23,10.368922233581543,10.486862466653154,10.26080965028666,10.329608822557672,5767300
2024-08-26,10.437721252441406,10.506519492573656,10.339438186153295,10.447549840261935,6005500
2024-08-27,10.290295600891113,10.457377835143546,10.290295600891113,10.437720660617062,4695400
2024-08-28,10.152698516845703,10.270638755871403,10.083900278407137,10.260810168292837,5001600
2024-08-29,10.339438438415527,10.467206333976787,10.25098302048408,10.270639259298987,7358600
2024-08-30,10.309951782226562,10.329608956646494,10.182182960414002,10.270638370692364,5891400
2024-09-02,10.250982284545898,10.319780521417531,10.192011697723299,10.309951934062818,4891600
2024-09-03,9.995444297790527,10.270638173239313,9.995444297790527,10.241153349481925,7746600
2024-09-04,10.359094619750977,10.40823662247419,10.064243540717442,10.083900716729023,6544200
2024-09-05,10.388578414916992,10.408235588976693,10.300123006259637,10.329608767349187,4168300
2024-09-06,10.300124168395996,10.457378766699284,10.241154514174799,10.359094759922948,6159900
2024-09-09,10.526176452636719,10.693258692940928,10.339437974399738,10.339437974399738,6781800
2024-09-10,10.457378387451172,10.555661453357411,10.319780970415572,10.486863213492471,6138200
2024-09-11,10.545832633972168,10.634288047459169,10.418064744830609,10.457378157790865,5305300
2024-09-12,10.467205047607422,10.565489041520564,10.427891637503292,10.526175631416434,4463300
2024-09-13,10.5851469039917,10.653945141824162,10.496691491175282,10.516347728853546,6264200
2024-09-16,10.418065071105957,10.634288380506248,10.378751656914474,10.585147315746191,4678000
2024-09-17,10.536005020141602,10.536005020141602,10.339437954660651,10.40823619325256,7340100
2024-09-18,10.457378387451172,10.614632042745733,10.398407798062852,10.398407798062852,5882700
2024-09-19,10.486863136291504,10.703087379382609,10.467205960871533,10.526176549825731,6012900
2024-09-20,10.250982284545898,10.486862757224936,10.182183110368586,10.457377932466475,7870800
2024-09-23,10.182183265686035,10.201840440695308,10.093728790061384,10.172355615487092,4220800
2024-09-24,10.536005020141602,10.634288084229224,10.290295953963989,10.388579018051612,6976800
2024-09-25,10.388578414916992,10.604802643045455,10.34926500410324,10.545832058172001,5985000
2024-09-26,10.781713485717773,10.811198309571022,10.516347259121591,10.536004433227523,7273300
2024-09-27,10.683429718017578,10.850511952264592,10.614631481788456,10.781713716035469,7239000
2024-09-30,10.732572555541992,10.899654802842823,10.653945725906983,10.72274396751118,6396000
2024-10-01,10.683429718017578,10.801369953255646,10.604802894525532,10.732571717026524,5980100
2024-10-02,10.909482955932617,11.066736608933223,10.811198954154385,10.811198954154385,7535700
2024-10-03,10.565489768981934,10.762056833036738,10.506519181112644,10.722743420225775,6541200
2024-10-04,10.673602104187012,10.752228934849821,10.496692203848564,10.52617703102068,4950900
2024-10-07,10.722743034362793,10.77188503293452,10.575317975953274,10.73257162153827,6785200
2024-10-08,10.55566120147705,10.59497461436259,10.486862963253783,10.545832613929242,5723200
2024-10-09,10.614631652832031,10.683429890169764,10.47703424085088,10.516347653230396,5202300
2024-10-10,10.693259239196777,10.693259239196777,10.516348402235995,10.644117235895921,8735000
2024-10-11,10.290295600891113,10.653944893880034,10.290295600891113,10.614631482132737,11586800
2024-10-14,10.359094619750977,10.388579446462607,10.034758714005811,10.270639202310342,14210500
2024-10-15,10.270638465881348,10.329609052382022,10.17235540478779,10.329609052382022,8607000
2024-10-16,10.14286994934082,10.29029595139399,10.14286994934082,10.260810188599933,8966000
2024-10-17,10.123213768005371,10.123213768005371,9.985616352781511,10.064243179393515,6281100
2024-10-18,10.14286994934082,10.309952189284324,10.103556536254448,10.19201195002521,8098200
2024-10-21,10.152698516845703,10.211669105011403,10.123213691415703,10.152698516845703,6421400
2024-10-22,10.034757614135742,10.103555848024094,9.956130793318874,10.06424243761566,6386800
2024-10-23,9.897160530090332,9.985615940704973,9.887332880148671,9.975787353457642,4633700
2024-10-24,9.906989097595215,9.926646272050704,9.838190861612336,9.926646272050704,7069400
2024-10-25,9.906989097595215,10.034757919638894,9.867675685989903,9.936473921972782,6580400
2024-10-28,10.024930000305176,10.054414826647118,9.95613175973873,10.024930000305176,4424900
2024-10-29,10.06424331665039,10.172355907695623,10.00527366454001,10.054414728863419,5193600
2024-10-30,10.113385200500488,10.182183439596626,10.034758373731844,10.064243199443657,6154500
2024-10-31,10.093728065490723,10.192011121564835,10.034757482001755,10.093728065490723,7833300
2024-11-01,9.995444297790527,10.093728293389345,9.90698888921272,10.083899706368333,7404300
2024-11-04,10.083900451660156,10.123213865344171,10.01510127473384,10.11338527759674,4444100
2024-11-05,10.2018404006958,10.2018404006958,10.07407157555356,10.07407157555356,5455500
2024-11-06,11.135534286499023,11.14536287364257,10.506518768896928,10.545832180165455,23854200
2024-11-07,11.400900840759277,11.400900840759277,10.958623779740018,11.086392604333838,12154700
2024-11-08,11.2927885055542,11.332101918820918,10.988109787063554,11.204333091377654,11665400
2024-11-11,11.282959938049316,11.292788525709966,10.99793745703046,11.174848285699305,7881400
2024-11-12,10.712915420532227,11.223990752423973,10.703087769769498,11.204333576287022,16820400
2024-11-13,10.830856323242188,10.860341149380982,10.536005249937066,10.703087493566445,13373600
2024-11-14,10.870169639587402,10.958624117209514,10.712915047879203,10.791541875080446,11942900
2024-11-18,10.850512504577637,10.97828133358232,10.762057089320109,10.870169680104073,19560200
2024-11-19,10.870403289794922,10.930075602123877,10.631711195056194,10.830621432084184,12067200
2024-11-21,10.78089427947998,10.86045799790258,10.601875438791962,10.721221016425861,9339300
2024-11-22,10.930075645446777,10.959912750203822,10.731166356104685,10.790839617144467,7138200
2024-11-25,11.119040489196777,11.128985242583195,10.850512229802536,10.959913053322117,7069600
2024-11-26,11.079258918762207,11.168767392417,11.009639952398226,11.119040778766902,6975900
2024-11-27,11.158822059631348,11.288113335055003,11.01958508260411,11.138930656424181,8668800
2024-11-28,11.248332023620605,11.41740421672443,11.03947702216958,11.059367477868825,11288900
2024-11-29,11.397513389587402,11.397513389587402,11.138930834603775,11.238385955281885,7499200
2024-12-02,11.457186698913574,11.51685901278694,11.268222158541152,11.39751343656588,11975500
2024-12-03,11.616313934326172,11.62625868748468,11.417403695567025,11.477076956889631,12331000
2024-12-04,11.48702335357666,11.666041251427831,11.417404386408744,11.626259390963751,5976000
2024-12-05,11.646150588989258,11.646150588989258,11.50691360559596,11.546695465354851,6164200
2024-12-06,11.506913185119629,11.69587772342514,11.427349468509197,11.626258760035276,6375800
2024-12-09,11.845059394836426,11.894786954584154,11.626258701031015,11.666040559134334,6592300
2024-12-10,11.835113525390625,11.914677240469187,11.765495511815457,11.884841084433301,4983000
2024-12-11,11.7356595993042,11.874895629343797,11.566586464135272,11.805277614323998,9478800
2024-12-12,11.556640625,11.675986198675169,11.467131207625048,11.636204340783445,7176100
2024-12-13,11.238386154174805,11.556641028418198,11.238386154174805,11.457186854454308,7222700
2024-12-16,11.317950248718262,11.417404425986023,11.168767560105062,11.238386527514304,5422100
2024-12-17,11.47707748413086,11.526805046105062,11.327895746682605,11.337840500297961,9229300
2024-12-18,11.029531478881836,11.437295785567924,10.91018589754501,11.437295785567924,11226700
2024-12-19,10.940021514892578,11.109094650546137,10.920130111416007,11.019585231850215,6971900
2024-12-20,10.99969482421875,11.019585279306659,10.681439006543297,10.880348299794,15620100
2024-12-23,10.562093734741211,10.979803736833324,10.512366172877988,10.979803736833324,9599000
2024-12-26,10.51236629486084,10.601875717558416,10.422856872163264,10.56209385730109,7253100
2024-12-27,10.263729095458984,10.532257354769504,10.19411107940411,10.522311652911856,8195300
2024-12-30,10.194110870361328,10.313456444782787,10.05487389263247,10.263728884988602,12491900
2025-01-02,10.054874420166016,10.204057107375512,9.965365946009554,10.194111405200006,12257200
2025-01-03,9.696837425231934,10.064819859859712,9.696837425231934,10.064819859859712,13898700
2025-01-06,10.015091896057129,10.114547014270771,9.686891333816131,9.796292153545997,11932400
2025-01-07,9.935528755187988,10.243838880692358,9.855965035407705,10.054874334858415,11219000
2025-01-08,9.736618995666504,9.985255845349995,9.676945734413769,9.846018868076488,11816900
2025-01-09,9.527764320373535,9.766455476361859,9.507873864945012,9.75651072288477,8693900
2025-01-10,9.358691215515137,9.587437618867634,9.308963654049434,9.527764355413922,11441900
2025-01-13,9.428309440612793,9.468092249443039,9.2194553851002,9.428309440612793,10690000
2025-01-14,9.428309440612793,9.5476559701548,9.348745719901034,9.438255142820354,7428000
2025-01-15,9.756510734558105,9.79629259393709,9.478036770430867,9.478036770430867,8743000
2025-01-16,9.49792766571045,9.756510212063029,9.408418249782688,9.726673107770912,5947500
2025-01-17,9.637164115905762,9.686891676773149,9.47803667990959,9.59738225690672,6170300
2025-01-20,9.76645565032959,9.786347054586775,9.497928332178093,9.667001474466737,7453300
2025-01-21,9.925582885742188,9.935528587665617,9.736619291568704,9.766455448864656,6666900
2025-01-22,9.716729164123535,9.965366029754442,9.676946355087194,9.965366029754442,7688400
2025-01-23,9.726673126220703,9.816182542318248,9.647109411572728,9.716728373245427,6445000
2025-01-24,9.756510734558105,9.79629259393709,9.637164207946807,9.72667362866811,5513600
2025-01-27,9.885801315307617,9.885801315307617,9.696837715614114,9.726673873781642,5335800
2025-01-28,9.875856399536133,9.925583012841367,9.75651082034974,9.855964995434558,6197400
2025-01-29,9.746564865112305,9.925582755004369,9.70678300641692,9.875856142990884,6393800
2025-01-30,9.975310325622559,10.044929289765927,9.746564875010382,9.796292435548693,8415500
2025-01-31,9.567545890808105,10.034983435193155,9.428308913115409,9.995201577063,17813800
2025-02-03,9.77640151977539,9.8559652412171,9.517818950852641,9.547656057749066,11575200
2025-02-04,9.547656059265137,9.756511065201385,9.517818952363976,9.746565362900999,8891400
2025-02-05,9.418364524841309,9.547655805892116,9.358691261096954,9.547655805892116,7832100
2025-02-06,9.50787353515625,9.50787353515625,9.328854700137258,9.428308870778903,8087400
2025-02-07,9.299018859863281,9.547655717629954,9.249291298615079,9.537710015685445,6672000
2025-02-10,9.746564865112305,9.796292425600116,9.358691031476567,9.388527188379523,13448800
2025-02-11,9.796292304992676,9.955419737815108,9.696837185241499,9.736619043447106,8729000
2025-02-12,9.527764320373535,9.726673617030473,9.478036759090715,9.716728863553382,8020000
2025-02-13,9.517818450927734,9.537709854480552,9.398472875033812,9.487982294072836,6179700
2025-02-14,9.676945686340332,9.716728492627395,9.497927800420081,9.547655359804603,4985300
2025-02-17,9.577491760253906,9.716728740385992,9.567546058428544,9.647109776082784,7000700
2025-02-18,9.567545890808105,9.706782868500802,9.497927876198913,9.617273450589376,7717100
2025-02-19,9.50787353515625,9.62721910901081,9.428308870778903,9.517818288288398,6757300
2025-02-20,9.040435791015625,9.607327491285817,9.010599635336744,9.547655179928054,15560600
2025-02-21,8.901199340820312,9.199563760588317,8.871363183385816,9.139890497244979,9894400
2025-02-24,8.881308555603027,8.99070842778386,8.771907734947886,8.901199010329401,9582600
2025-02-25,8.881308555603027,8.970817973057486,8.771907734947886,8.881308555603027,7724800
2025-02-26,9.070272445678711,9.09016384954178,8.921090710603059,8.97081827178639,8118900
2025-02-27,9.159781455993652,9.23934517093486,9.010599727597464,9.040435883581843,7984300
2025-02-28,9.119999885559082,9.229399759927835,9.030490466314498,9.050381869912995,9356100
2025-03-05,9.139890670776367,9.179672530935783,9.020545090298121,9.159782075093256,7015000
2025-03-06,9.1899995803833,9.3100004196167,9.029999732971191,9.119999885559082,9600500
2025-03-07,9.220000267028809,9.289999961853027,9.069999694824219,9.119999885559082,5691200
2025-03-10,9.199999809265137,9.210000038146973,9.020000457763672,9.149999618530273,6561900
2025-03-11,9.15999984741211,9.270000457763672,9.100000381469727,9.199999809265137,10030500
2025-03-12,9.0600004196167,9.229999542236328,9.029999732971191,9.130000114440918,7207500
2025-03-13,9.119999885559082,9.119999885559082,8.979999542236328,9.0600004196167,6778600
2025-03-14,9.359999656677246,9.40999984741211,9.140000343322754,9.15999984741211,7283200
2025-03-17,9.4399995803833,9.5,9.260000228881836,9.359999656677246,7964100
2025-03-18,9.449999809265137,9.529999732971191,9.399999618530273,9.479999542236328,6109500
2025-03-19,9.539999961853027,9.59000015258789,9.390000343322754,9.470000267028809,6226900
2025-03-20,9.489999771118164,9.59000015258789,9.4399995803833,9.5,5433200
2025-03-21,9.430000305175781,9.520000457763672,9.380000114440918,9.479999542236328,12264600
2025-03-24,9.520000457763672,9.59000015258789,9.4399995803833,9.460000038146973,6683000
2025-03-25,9.59000015258789,9.65999984741211,9.489999771118164,9.539999961853027,8954500
2025-03-26,9.65999984741211,9.699999809265137,9.600000381469727,9.600000381469727,7429900
2025-03-27,9.649999618530273,9.739999771118164,9.600000381469727,9.699999809265137,11523700
2025-03-28,9.34000015258789,9.649999618530273,9.270000457763672,9.649999618530273,6743300
2025-03-31,8.949999809265137,9.329999923706055,8.920000076293945,9.3100004196167,17830600
2025-04-01,9.239999771118164,9.270000457763672,8.920000076293945,8.960000038146973,13872200
2025-04-02,9.069999694824219,9.210000038146973,8.9399995803833,9.210000038146973,8748400
2025-04-03,8.8100004196167,9.029999732971191,8.789999961853027,9.0,12995500
2025-04-04,8.350000381469727,8.600000381469727,8.3100004196167,8.600000381469727,18834200
2025-04-07,8.010000228881836,8.369999885559082,7.849999904632568,8.239999771118164,30804800
2025-04-08,7.820000171661377,8.180000305175781,7.71999979019165,8.119999885559082,25292200
2025-04-09,8.260000228881836,8.289999961853027,7.670000076293945,7.730000019073486,32666500
2025-04-10,8.050000190734863,8.3100004196167,7.909999847412109,8.210000038146973,22809100
2025-04-11,8.15999984741211,8.220000267028809,7.980000019073486,8.100000381469727,16423600
1 Price Close High Low Open Volume
2 Ticker GOAU4.SA GOAU4.SA GOAU4.SA GOAU4.SA GOAU4.SA
3 Date
4 2024-04-11 10.308516502380371 10.327695576697764 10.164677103034316 10.270159268254183 4141400
5 2024-04-12 10.07837200164795 10.318104917493951 10.030425235577049 10.30851538137807 7390200
6 2024-04-15 10.442766189575195 10.6729095703213 10.279747732919578 10.298925890727503 20664500
7 2024-04-16 10.1550874710083 10.394820410684574 10.049604392265243 10.327695480217965 11015700
8 2024-04-17 10.174264907836914 10.490712292567824 10.145497213181883 10.327694746516967 11805800
9 2024-04-18 10.222211837768555 10.33728353272648 10.164676447543862 10.241390910849145 6733100
10 2024-04-19 10.529069900512695 10.529069900512695 10.155087113084516 10.193444345500446 11179800
11 2024-04-22 10.6729097366333 10.816749123213887 10.31810512382714 10.529069435544198 21081600
12 2024-04-23 10.356462478637695 10.509891403364271 10.318105247456051 10.48112370860517 11710000
13 2024-04-24 10.087961196899414 10.442765790621904 10.020835360864885 10.442765790621904 15021100
14 2024-04-25 9.982479095458984 10.06878309689661 9.857817861661141 10.049604023462223 10601800
15 2024-04-26 10.203033447265625 10.241390678046347 9.953710989936676 10.020835915175809 10085800
16 2024-04-29 10.222211837768555 10.298926301073838 10.12631921589122 10.21262230122826 10915600
17 2024-04-30 10.14549732208252 10.203033626518694 10.030425627718706 10.203033626518694 8005500
18 2024-05-02 10.394819259643555 10.41399741714955 10.19344357603391 10.212621733539907 8625200
19 2024-05-03 10.951000213623047 11.018125140755476 10.605785126859567 10.749624517717214 17565900
20 2024-05-06 10.941410064697266 11.171553442993007 10.912642371037421 10.979767294413223 14669600
21 2024-05-07 10.845518112182617 11.01812519922607 10.7016778060531 10.989357503803586 13542400
22 2024-05-08 10.874284744262695 10.903052436872128 10.663319531273775 10.740033987904571 6031600
23 2024-05-09 10.807161331176758 10.874286261467008 10.69208871566692 10.74003548637792 10062000
24 2024-05-10 10.644142150878906 10.826338770041492 10.55783815224612 10.797571075333405 7313700
25 2024-05-13 10.76880168914795 10.76880168914795 10.653730004109494 10.653730004109494 5033900
26 2024-05-14 10.749624252319336 10.883875017778218 10.672909790488125 10.83592825050658 6330700
27 2024-05-15 10.979767799377441 10.99894687237172 10.711267179017284 10.749624410497306 11351600
28 2024-05-16 11.145537376403809 11.204043611956775 10.960265460626436 11.018772626119251 9498500
29 2024-05-17 11.018771171569824 11.204042132950377 10.960264013800336 11.116281861266007 5909100
30 2024-05-20 10.872505187988281 11.018772636893413 10.78474583457302 10.989519519088326 5045700
31 2024-05-21 10.735989570617676 10.960265014338246 10.677482407507199 10.931011897752914 8004100
32 2024-05-22 10.521464347839355 10.696984903928582 10.443455418452986 10.696984903928582 8052300
33 2024-05-23 10.443455696105957 10.55071774437897 10.365446764645618 10.521464627566296 23938300
34 2024-05-24 10.677482604980469 10.794496003425701 10.462957576194299 10.492211623260477 19649000
35 2024-05-27 10.609224319458008 10.667730549838055 10.414202001624908 10.628726086271435 7776800
36 2024-05-28 10.482460975646973 10.696986018787568 10.443456506888673 10.677483319438473 6418400
37 2024-05-29 10.443455696105957 10.50196285967112 10.326442298915449 10.43370434718846 7057700
38 2024-05-31 10.443455696105957 10.5117132786488 10.375198113563114 10.404451230375788 8111100
39 2024-06-03 10.180173873901367 10.414201575668773 10.150920759907839 10.414201575668773 9958300
40 2024-06-04 10.102165222167969 10.160672381671263 9.955898718319357 10.111916570408477 8121200
41 2024-06-05 9.936396598815918 10.11191715757802 9.897392133528763 10.10216580877128 6083800
42 2024-06-06 9.926647186279297 10.024157894412593 9.897393136893399 9.965651655520595 6940200
43 2024-06-07 9.751126289367676 9.916895510682115 9.692619122457927 9.87789104272224 6397700
44 2024-06-10 9.721872329711914 9.799881258882056 9.682867865126843 9.751125445665771 6331800
45 2024-06-11 9.868139266967773 9.89739238418905 9.65361423748548 9.721872750921563 5318800
46 2024-06-12 9.877890586853027 9.975401287282617 9.799881654533424 9.907143703987922 7079300
47 2024-06-13 9.848637580871582 9.965650980671622 9.80963311427157 9.877890698336634 5195900
48 2024-06-14 9.741374015808105 9.838885641427598 9.682867784388234 9.838885641427598 7372300
49 2024-06-17 9.653614044189453 9.731622975177423 9.595107810918382 9.702369858541887 7007400
50 2024-06-18 9.731623649597168 9.790130816862707 9.634112944074436 9.66336606273727 3405600
51 2024-06-19 9.877890586853027 9.897392354963014 9.643863789894215 9.72187272221382 4482400
52 2024-06-20 9.985153198242188 10.121669302454126 9.907144261532473 9.926646960679841 7221000
53 2024-06-21 10.082663536071777 10.092414884390086 9.887641219404383 9.936396101116411 8596500
54 2024-06-24 10.141170501708984 10.170424548785904 10.01440668413497 10.063161569383517 3290900
55 2024-06-25 10.141170501708984 10.170424548785904 10.00465533510933 10.141170501708984 3592100
56 2024-06-26 10.258184432983398 10.267934851691717 10.033908063775845 10.092415225724709 5169300
57 2024-06-27 10.365446090698242 10.365446090698242 10.219178656265354 10.27768581602646 3571900
58 2024-06-28 10.38494873046875 10.443455895149008 10.297189378358116 10.326442495728326 3896500
59 2024-07-01 10.42395305633545 10.443455754279078 10.297189239461147 10.42395305633545 3678700
60 2024-07-02 10.5507173538208 10.5507173538208 10.394699496675468 10.394699496675468 4091100
61 2024-07-03 10.453207015991211 10.696985158612668 10.42395296931997 10.628726646319587 7954700
62 2024-07-04 10.414201736450195 10.521463776042266 10.384947692065296 10.521463776042266 3950600
63 2024-07-05 10.32644271850586 10.42395342182349 10.20942931656079 10.414203002449625 4903400
64 2024-07-08 10.267935752868652 10.36544738802838 10.180175467212873 10.326442919952463 9116800
65 2024-07-09 10.28743839263916 10.306940161594886 10.102166472890492 10.277687043191364 4096500
66 2024-07-10 10.258184432983398 10.365446478293224 10.228930387039071 10.316690664992471 3541400
67 2024-07-11 10.394699096679688 10.414201793042267 10.267934360142162 10.316690171108863 5384500
68 2024-07-12 10.462957382202148 10.511713196468644 10.355695334767708 10.423952916776914 3457100
69 2024-07-15 10.755491256713867 10.774993954249247 10.433704186898533 10.472708652029489 12393100
70 2024-07-16 10.872505187988281 10.872505187988281 10.638478385667888 10.735990018271309 5671900
71 2024-07-17 10.892007827758789 10.950514063053518 10.804247544876855 10.872505129367319 3976300
72 2024-07-18 10.716486930847168 10.872504793398493 10.657980697360328 10.843251676655074 6357000
73 2024-07-19 10.784745216369629 10.823749681187213 10.706735356794665 10.71648670548401 3534400
74 2024-07-22 10.853002548217773 10.862753896683305 10.755490923441998 10.82374943276095 2704500
75 2024-07-23 10.306940078735352 10.804247737296624 10.297189659305808 10.804247737296624 7853600
76 2024-07-24 10.209428787231445 10.345943950786184 10.102165810221516 10.306939485493428 5514700
77 2024-07-25 10.394699096679688 10.472708022250512 10.121667857181802 10.170423668148503 5982600
78 2024-07-26 10.355694770812988 10.394699234114102 10.160672454307424 10.384947885803884 4703100
79 2024-07-29 10.306940078735352 10.394700363180265 10.219179794290438 10.35569589564251 3453000
80 2024-07-30 10.248433113098145 10.27768622918478 10.131419718811804 10.238681764422667 2933900
81 2024-07-31 10.365446090698242 10.404450553892394 10.248432701115785 10.267934467742984 4776500
82 2024-08-01 10.336193084716797 10.618975678339476 10.277685924339107 10.297188621111593 6628200
83 2024-08-02 9.936396598815918 10.453206926295485 9.87789036585509 10.336193530434018 8370900
84 2024-08-05 9.770628929138184 9.86813963347733 9.575605660580164 9.751126230306436 8279400
85 2024-08-06 9.770628929138184 9.819383816337824 9.624361477719669 9.780379348614193 5587900
86 2024-08-07 9.71212100982666 9.887641565948883 9.653613847805989 9.799881287887771 4809800
87 2024-08-08 9.819382667541504 9.82913401581654 9.7218719746104 9.760876437770794 3927200
88 2024-08-09 9.926647186279297 9.926647186279297 9.819384198410802 9.838886898001402 4544300
89 2024-08-12 9.985616683959961 10.083900689137462 9.93647468137121 10.005273859917757 7629600
90 2024-08-13 9.946303367614746 10.064243612609497 9.906989952616497 9.985616782612997 5963600
91 2024-08-14 9.916817665100098 9.965959663835418 9.867675666364777 9.946302489419024 6836300
92 2024-08-15 9.985616683959961 10.064243513179665 9.857847852151504 9.93647468137121 6544700
93 2024-08-16 9.887332916259766 9.99544456445825 9.8381909171493 9.99544456445825 6553500
94 2024-08-19 10.123213768005371 10.152698593658446 9.88733328816936 9.926646701475363 8633600
95 2024-08-20 10.103556632995605 10.162527221842655 9.92664674106588 10.162527221842655 5753900
96 2024-08-21 10.477034568786621 10.506519394667725 10.10355667083835 10.142870084448393 7682800
97 2024-08-22 10.329608917236328 10.477033975600689 10.23132492012298 10.427891977044014 5119600
98 2024-08-23 10.368922233581543 10.486862466653154 10.26080965028666 10.329608822557672 5767300
99 2024-08-26 10.437721252441406 10.506519492573656 10.339438186153295 10.447549840261935 6005500
100 2024-08-27 10.290295600891113 10.457377835143546 10.290295600891113 10.437720660617062 4695400
101 2024-08-28 10.152698516845703 10.270638755871403 10.083900278407137 10.260810168292837 5001600
102 2024-08-29 10.339438438415527 10.467206333976787 10.25098302048408 10.270639259298987 7358600
103 2024-08-30 10.309951782226562 10.329608956646494 10.182182960414002 10.270638370692364 5891400
104 2024-09-02 10.250982284545898 10.319780521417531 10.192011697723299 10.309951934062818 4891600
105 2024-09-03 9.995444297790527 10.270638173239313 9.995444297790527 10.241153349481925 7746600
106 2024-09-04 10.359094619750977 10.40823662247419 10.064243540717442 10.083900716729023 6544200
107 2024-09-05 10.388578414916992 10.408235588976693 10.300123006259637 10.329608767349187 4168300
108 2024-09-06 10.300124168395996 10.457378766699284 10.241154514174799 10.359094759922948 6159900
109 2024-09-09 10.526176452636719 10.693258692940928 10.339437974399738 10.339437974399738 6781800
110 2024-09-10 10.457378387451172 10.555661453357411 10.319780970415572 10.486863213492471 6138200
111 2024-09-11 10.545832633972168 10.634288047459169 10.418064744830609 10.457378157790865 5305300
112 2024-09-12 10.467205047607422 10.565489041520564 10.427891637503292 10.526175631416434 4463300
113 2024-09-13 10.5851469039917 10.653945141824162 10.496691491175282 10.516347728853546 6264200
114 2024-09-16 10.418065071105957 10.634288380506248 10.378751656914474 10.585147315746191 4678000
115 2024-09-17 10.536005020141602 10.536005020141602 10.339437954660651 10.40823619325256 7340100
116 2024-09-18 10.457378387451172 10.614632042745733 10.398407798062852 10.398407798062852 5882700
117 2024-09-19 10.486863136291504 10.703087379382609 10.467205960871533 10.526176549825731 6012900
118 2024-09-20 10.250982284545898 10.486862757224936 10.182183110368586 10.457377932466475 7870800
119 2024-09-23 10.182183265686035 10.201840440695308 10.093728790061384 10.172355615487092 4220800
120 2024-09-24 10.536005020141602 10.634288084229224 10.290295953963989 10.388579018051612 6976800
121 2024-09-25 10.388578414916992 10.604802643045455 10.34926500410324 10.545832058172001 5985000
122 2024-09-26 10.781713485717773 10.811198309571022 10.516347259121591 10.536004433227523 7273300
123 2024-09-27 10.683429718017578 10.850511952264592 10.614631481788456 10.781713716035469 7239000
124 2024-09-30 10.732572555541992 10.899654802842823 10.653945725906983 10.72274396751118 6396000
125 2024-10-01 10.683429718017578 10.801369953255646 10.604802894525532 10.732571717026524 5980100
126 2024-10-02 10.909482955932617 11.066736608933223 10.811198954154385 10.811198954154385 7535700
127 2024-10-03 10.565489768981934 10.762056833036738 10.506519181112644 10.722743420225775 6541200
128 2024-10-04 10.673602104187012 10.752228934849821 10.496692203848564 10.52617703102068 4950900
129 2024-10-07 10.722743034362793 10.77188503293452 10.575317975953274 10.73257162153827 6785200
130 2024-10-08 10.55566120147705 10.59497461436259 10.486862963253783 10.545832613929242 5723200
131 2024-10-09 10.614631652832031 10.683429890169764 10.47703424085088 10.516347653230396 5202300
132 2024-10-10 10.693259239196777 10.693259239196777 10.516348402235995 10.644117235895921 8735000
133 2024-10-11 10.290295600891113 10.653944893880034 10.290295600891113 10.614631482132737 11586800
134 2024-10-14 10.359094619750977 10.388579446462607 10.034758714005811 10.270639202310342 14210500
135 2024-10-15 10.270638465881348 10.329609052382022 10.17235540478779 10.329609052382022 8607000
136 2024-10-16 10.14286994934082 10.29029595139399 10.14286994934082 10.260810188599933 8966000
137 2024-10-17 10.123213768005371 10.123213768005371 9.985616352781511 10.064243179393515 6281100
138 2024-10-18 10.14286994934082 10.309952189284324 10.103556536254448 10.19201195002521 8098200
139 2024-10-21 10.152698516845703 10.211669105011403 10.123213691415703 10.152698516845703 6421400
140 2024-10-22 10.034757614135742 10.103555848024094 9.956130793318874 10.06424243761566 6386800
141 2024-10-23 9.897160530090332 9.985615940704973 9.887332880148671 9.975787353457642 4633700
142 2024-10-24 9.906989097595215 9.926646272050704 9.838190861612336 9.926646272050704 7069400
143 2024-10-25 9.906989097595215 10.034757919638894 9.867675685989903 9.936473921972782 6580400
144 2024-10-28 10.024930000305176 10.054414826647118 9.95613175973873 10.024930000305176 4424900
145 2024-10-29 10.06424331665039 10.172355907695623 10.00527366454001 10.054414728863419 5193600
146 2024-10-30 10.113385200500488 10.182183439596626 10.034758373731844 10.064243199443657 6154500
147 2024-10-31 10.093728065490723 10.192011121564835 10.034757482001755 10.093728065490723 7833300
148 2024-11-01 9.995444297790527 10.093728293389345 9.90698888921272 10.083899706368333 7404300
149 2024-11-04 10.083900451660156 10.123213865344171 10.01510127473384 10.11338527759674 4444100
150 2024-11-05 10.2018404006958 10.2018404006958 10.07407157555356 10.07407157555356 5455500
151 2024-11-06 11.135534286499023 11.14536287364257 10.506518768896928 10.545832180165455 23854200
152 2024-11-07 11.400900840759277 11.400900840759277 10.958623779740018 11.086392604333838 12154700
153 2024-11-08 11.2927885055542 11.332101918820918 10.988109787063554 11.204333091377654 11665400
154 2024-11-11 11.282959938049316 11.292788525709966 10.99793745703046 11.174848285699305 7881400
155 2024-11-12 10.712915420532227 11.223990752423973 10.703087769769498 11.204333576287022 16820400
156 2024-11-13 10.830856323242188 10.860341149380982 10.536005249937066 10.703087493566445 13373600
157 2024-11-14 10.870169639587402 10.958624117209514 10.712915047879203 10.791541875080446 11942900
158 2024-11-18 10.850512504577637 10.97828133358232 10.762057089320109 10.870169680104073 19560200
159 2024-11-19 10.870403289794922 10.930075602123877 10.631711195056194 10.830621432084184 12067200
160 2024-11-21 10.78089427947998 10.86045799790258 10.601875438791962 10.721221016425861 9339300
161 2024-11-22 10.930075645446777 10.959912750203822 10.731166356104685 10.790839617144467 7138200
162 2024-11-25 11.119040489196777 11.128985242583195 10.850512229802536 10.959913053322117 7069600
163 2024-11-26 11.079258918762207 11.168767392417 11.009639952398226 11.119040778766902 6975900
164 2024-11-27 11.158822059631348 11.288113335055003 11.01958508260411 11.138930656424181 8668800
165 2024-11-28 11.248332023620605 11.41740421672443 11.03947702216958 11.059367477868825 11288900
166 2024-11-29 11.397513389587402 11.397513389587402 11.138930834603775 11.238385955281885 7499200
167 2024-12-02 11.457186698913574 11.51685901278694 11.268222158541152 11.39751343656588 11975500
168 2024-12-03 11.616313934326172 11.62625868748468 11.417403695567025 11.477076956889631 12331000
169 2024-12-04 11.48702335357666 11.666041251427831 11.417404386408744 11.626259390963751 5976000
170 2024-12-05 11.646150588989258 11.646150588989258 11.50691360559596 11.546695465354851 6164200
171 2024-12-06 11.506913185119629 11.69587772342514 11.427349468509197 11.626258760035276 6375800
172 2024-12-09 11.845059394836426 11.894786954584154 11.626258701031015 11.666040559134334 6592300
173 2024-12-10 11.835113525390625 11.914677240469187 11.765495511815457 11.884841084433301 4983000
174 2024-12-11 11.7356595993042 11.874895629343797 11.566586464135272 11.805277614323998 9478800
175 2024-12-12 11.556640625 11.675986198675169 11.467131207625048 11.636204340783445 7176100
176 2024-12-13 11.238386154174805 11.556641028418198 11.238386154174805 11.457186854454308 7222700
177 2024-12-16 11.317950248718262 11.417404425986023 11.168767560105062 11.238386527514304 5422100
178 2024-12-17 11.47707748413086 11.526805046105062 11.327895746682605 11.337840500297961 9229300
179 2024-12-18 11.029531478881836 11.437295785567924 10.91018589754501 11.437295785567924 11226700
180 2024-12-19 10.940021514892578 11.109094650546137 10.920130111416007 11.019585231850215 6971900
181 2024-12-20 10.99969482421875 11.019585279306659 10.681439006543297 10.880348299794 15620100
182 2024-12-23 10.562093734741211 10.979803736833324 10.512366172877988 10.979803736833324 9599000
183 2024-12-26 10.51236629486084 10.601875717558416 10.422856872163264 10.56209385730109 7253100
184 2024-12-27 10.263729095458984 10.532257354769504 10.19411107940411 10.522311652911856 8195300
185 2024-12-30 10.194110870361328 10.313456444782787 10.05487389263247 10.263728884988602 12491900
186 2025-01-02 10.054874420166016 10.204057107375512 9.965365946009554 10.194111405200006 12257200
187 2025-01-03 9.696837425231934 10.064819859859712 9.696837425231934 10.064819859859712 13898700
188 2025-01-06 10.015091896057129 10.114547014270771 9.686891333816131 9.796292153545997 11932400
189 2025-01-07 9.935528755187988 10.243838880692358 9.855965035407705 10.054874334858415 11219000
190 2025-01-08 9.736618995666504 9.985255845349995 9.676945734413769 9.846018868076488 11816900
191 2025-01-09 9.527764320373535 9.766455476361859 9.507873864945012 9.75651072288477 8693900
192 2025-01-10 9.358691215515137 9.587437618867634 9.308963654049434 9.527764355413922 11441900
193 2025-01-13 9.428309440612793 9.468092249443039 9.2194553851002 9.428309440612793 10690000
194 2025-01-14 9.428309440612793 9.5476559701548 9.348745719901034 9.438255142820354 7428000
195 2025-01-15 9.756510734558105 9.79629259393709 9.478036770430867 9.478036770430867 8743000
196 2025-01-16 9.49792766571045 9.756510212063029 9.408418249782688 9.726673107770912 5947500
197 2025-01-17 9.637164115905762 9.686891676773149 9.47803667990959 9.59738225690672 6170300
198 2025-01-20 9.76645565032959 9.786347054586775 9.497928332178093 9.667001474466737 7453300
199 2025-01-21 9.925582885742188 9.935528587665617 9.736619291568704 9.766455448864656 6666900
200 2025-01-22 9.716729164123535 9.965366029754442 9.676946355087194 9.965366029754442 7688400
201 2025-01-23 9.726673126220703 9.816182542318248 9.647109411572728 9.716728373245427 6445000
202 2025-01-24 9.756510734558105 9.79629259393709 9.637164207946807 9.72667362866811 5513600
203 2025-01-27 9.885801315307617 9.885801315307617 9.696837715614114 9.726673873781642 5335800
204 2025-01-28 9.875856399536133 9.925583012841367 9.75651082034974 9.855964995434558 6197400
205 2025-01-29 9.746564865112305 9.925582755004369 9.70678300641692 9.875856142990884 6393800
206 2025-01-30 9.975310325622559 10.044929289765927 9.746564875010382 9.796292435548693 8415500
207 2025-01-31 9.567545890808105 10.034983435193155 9.428308913115409 9.995201577063 17813800
208 2025-02-03 9.77640151977539 9.8559652412171 9.517818950852641 9.547656057749066 11575200
209 2025-02-04 9.547656059265137 9.756511065201385 9.517818952363976 9.746565362900999 8891400
210 2025-02-05 9.418364524841309 9.547655805892116 9.358691261096954 9.547655805892116 7832100
211 2025-02-06 9.50787353515625 9.50787353515625 9.328854700137258 9.428308870778903 8087400
212 2025-02-07 9.299018859863281 9.547655717629954 9.249291298615079 9.537710015685445 6672000
213 2025-02-10 9.746564865112305 9.796292425600116 9.358691031476567 9.388527188379523 13448800
214 2025-02-11 9.796292304992676 9.955419737815108 9.696837185241499 9.736619043447106 8729000
215 2025-02-12 9.527764320373535 9.726673617030473 9.478036759090715 9.716728863553382 8020000
216 2025-02-13 9.517818450927734 9.537709854480552 9.398472875033812 9.487982294072836 6179700
217 2025-02-14 9.676945686340332 9.716728492627395 9.497927800420081 9.547655359804603 4985300
218 2025-02-17 9.577491760253906 9.716728740385992 9.567546058428544 9.647109776082784 7000700
219 2025-02-18 9.567545890808105 9.706782868500802 9.497927876198913 9.617273450589376 7717100
220 2025-02-19 9.50787353515625 9.62721910901081 9.428308870778903 9.517818288288398 6757300
221 2025-02-20 9.040435791015625 9.607327491285817 9.010599635336744 9.547655179928054 15560600
222 2025-02-21 8.901199340820312 9.199563760588317 8.871363183385816 9.139890497244979 9894400
223 2025-02-24 8.881308555603027 8.99070842778386 8.771907734947886 8.901199010329401 9582600
224 2025-02-25 8.881308555603027 8.970817973057486 8.771907734947886 8.881308555603027 7724800
225 2025-02-26 9.070272445678711 9.09016384954178 8.921090710603059 8.97081827178639 8118900
226 2025-02-27 9.159781455993652 9.23934517093486 9.010599727597464 9.040435883581843 7984300
227 2025-02-28 9.119999885559082 9.229399759927835 9.030490466314498 9.050381869912995 9356100
228 2025-03-05 9.139890670776367 9.179672530935783 9.020545090298121 9.159782075093256 7015000
229 2025-03-06 9.1899995803833 9.3100004196167 9.029999732971191 9.119999885559082 9600500
230 2025-03-07 9.220000267028809 9.289999961853027 9.069999694824219 9.119999885559082 5691200
231 2025-03-10 9.199999809265137 9.210000038146973 9.020000457763672 9.149999618530273 6561900
232 2025-03-11 9.15999984741211 9.270000457763672 9.100000381469727 9.199999809265137 10030500
233 2025-03-12 9.0600004196167 9.229999542236328 9.029999732971191 9.130000114440918 7207500
234 2025-03-13 9.119999885559082 9.119999885559082 8.979999542236328 9.0600004196167 6778600
235 2025-03-14 9.359999656677246 9.40999984741211 9.140000343322754 9.15999984741211 7283200
236 2025-03-17 9.4399995803833 9.5 9.260000228881836 9.359999656677246 7964100
237 2025-03-18 9.449999809265137 9.529999732971191 9.399999618530273 9.479999542236328 6109500
238 2025-03-19 9.539999961853027 9.59000015258789 9.390000343322754 9.470000267028809 6226900
239 2025-03-20 9.489999771118164 9.59000015258789 9.4399995803833 9.5 5433200
240 2025-03-21 9.430000305175781 9.520000457763672 9.380000114440918 9.479999542236328 12264600
241 2025-03-24 9.520000457763672 9.59000015258789 9.4399995803833 9.460000038146973 6683000
242 2025-03-25 9.59000015258789 9.65999984741211 9.489999771118164 9.539999961853027 8954500
243 2025-03-26 9.65999984741211 9.699999809265137 9.600000381469727 9.600000381469727 7429900
244 2025-03-27 9.649999618530273 9.739999771118164 9.600000381469727 9.699999809265137 11523700
245 2025-03-28 9.34000015258789 9.649999618530273 9.270000457763672 9.649999618530273 6743300
246 2025-03-31 8.949999809265137 9.329999923706055 8.920000076293945 9.3100004196167 17830600
247 2025-04-01 9.239999771118164 9.270000457763672 8.920000076293945 8.960000038146973 13872200
248 2025-04-02 9.069999694824219 9.210000038146973 8.9399995803833 9.210000038146973 8748400
249 2025-04-03 8.8100004196167 9.029999732971191 8.789999961853027 9.0 12995500
250 2025-04-04 8.350000381469727 8.600000381469727 8.3100004196167 8.600000381469727 18834200
251 2025-04-07 8.010000228881836 8.369999885559082 7.849999904632568 8.239999771118164 30804800
252 2025-04-08 7.820000171661377 8.180000305175781 7.71999979019165 8.119999885559082 25292200
253 2025-04-09 8.260000228881836 8.289999961853027 7.670000076293945 7.730000019073486 32666500
254 2025-04-10 8.050000190734863 8.3100004196167 7.909999847412109 8.210000038146973 22809100
255 2025-04-11 8.15999984741211 8.220000267028809 7.980000019073486 8.100000381469727 16423600