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/GPIV33.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,GPIV33.SA,GPIV33.SA,GPIV33.SA,GPIV33.SA,GPIV33.SA
Date,,,,,
2024-04-11,3.799999952316284,3.8499999046325684,3.5999999046325684,3.8499999046325684,49272
2024-04-12,3.7899999618530273,3.9600000381469727,3.7200000286102295,3.8499999046325684,111166
2024-04-15,3.7200000286102295,3.869999885559082,3.6700000762939453,3.7899999618530273,34054
2024-04-16,3.5999999046325684,3.809999942779541,3.509999990463257,3.640000104904175,102823
2024-04-17,3.5999999046325684,3.819999933242798,3.450000047683716,3.5999999046325684,72659
2024-04-18,3.799999952316284,3.799999952316284,3.509999990463257,3.509999990463257,17391
2024-04-19,3.8499999046325684,3.890000104904175,3.6500000953674316,3.7899999618530273,47428
2024-04-22,3.8499999046325684,3.859999895095825,3.740000009536743,3.859999895095825,8489
2024-04-23,3.890000104904175,3.940000057220459,3.759999990463257,3.759999990463257,12574
2024-04-24,3.8499999046325684,3.950000047683716,3.740000009536743,3.940000057220459,42757
2024-04-25,3.8499999046325684,3.930000066757202,3.759999990463257,3.930000066757202,25586
2024-04-26,3.869999885559082,3.950000047683716,3.5999999046325684,3.5999999046325684,55179
2024-04-29,3.9800000190734863,3.990000009536743,3.7799999713897705,3.9600000381469727,29569
2024-04-30,3.950000047683716,4.0,3.7899999618530273,4.0,11380
2024-05-02,4.050000190734863,4.179999828338623,3.809999942779541,4.0,59982
2024-05-03,4.050000190734863,4.090000152587891,3.890000104904175,4.090000152587891,38229
2024-05-06,4.019999980926514,4.019999980926514,3.819999933242798,4.0,12000
2024-05-07,3.990000009536743,4.03000020980835,3.819999933242798,4.03000020980835,58892
2024-05-08,3.990000009536743,4.010000228881836,3.880000114440918,4.010000228881836,18188
2024-05-09,3.990000009536743,4.0,3.9100000858306885,4.0,10363
2024-05-10,3.950000047683716,3.9700000286102295,3.9100000858306885,3.9700000286102295,16996
2024-05-13,4.0,4.0,3.859999895095825,3.990000009536743,22475
2024-05-14,4.0,4.0,3.9100000858306885,3.990000009536743,12958
2024-05-15,3.990000009536743,4.0,3.7799999713897705,3.9200000762939453,79599
2024-05-16,4.099999904632568,4.099999904632568,3.9000000953674316,3.990000009536743,93408
2024-05-17,4.099999904632568,4.179999828338623,3.990000009536743,4.050000190734863,29886
2024-05-20,3.9800000190734863,4.199999809265137,3.9800000190734863,4.010000228881836,129056
2024-05-21,4.039999961853027,4.079999923706055,3.9600000381469727,3.9600000381469727,22112
2024-05-22,3.990000009536743,4.079999923706055,3.990000009536743,4.039999961853027,8007724
2024-05-23,4.039999961853027,4.050000190734863,3.9700000286102295,3.9700000286102295,6004122
2024-05-24,4.139999866485596,4.139999866485596,4.0,4.050000190734863,19603
2024-05-27,4.099999904632568,4.150000095367432,4.050000190734863,4.050000190734863,36242
2024-05-28,4.079999923706055,4.170000076293945,4.059999942779541,4.139999866485596,13675
2024-05-29,3.9800000190734863,4.019999980926514,3.9800000190734863,4.019999980926514,17935
2024-05-31,3.9000000953674316,4.050000190734863,3.7799999713897705,4.050000190734863,69546
2024-06-03,3.869999885559082,3.9000000953674316,3.809999942779541,3.9000000953674316,30468
2024-06-04,4.070000171661377,4.099999904632568,3.7899999618530273,3.8499999046325684,4057482
2024-06-05,4.050000190734863,4.050000190734863,3.940000057220459,4.050000190734863,23953
2024-06-06,3.9000000953674316,4.050000190734863,3.819999933242798,4.050000190734863,4565535
2024-06-07,3.7899999618530273,3.990000009536743,3.7899999618530273,3.990000009536743,2821787
2024-06-10,3.799999952316284,3.869999885559082,3.7200000286102295,3.8299999237060547,31393
2024-06-11,3.8499999046325684,3.859999895095825,3.75,3.799999952316284,14364
2024-06-12,3.75,4.0,3.700000047683716,3.859999895095825,34283
2024-06-13,3.680000066757202,3.9800000190734863,3.680000066757202,3.9800000190734863,15578
2024-06-14,3.8399999141693115,3.9700000286102295,3.6500000953674316,3.690000057220459,15861
2024-06-17,3.7799999713897705,3.8399999141693115,3.700000047683716,3.8399999141693115,574692
2024-06-18,3.799999952316284,3.9100000858306885,3.7300000190734863,3.7799999713897705,30600
2024-06-19,3.6700000762939453,3.9000000953674316,3.6700000762939453,3.9000000953674316,23307
2024-06-20,3.5299999713897705,3.9000000953674316,3.5299999713897705,3.9000000953674316,266782
2024-06-21,3.630000114440918,3.700000047683716,3.509999990463257,3.509999990463257,16327
2024-06-24,3.7300000190734863,3.740000009536743,3.630000114440918,3.630000114440918,12614
2024-06-25,3.5899999141693115,3.7200000286102295,3.5899999141693115,3.7200000286102295,8660
2024-06-26,3.5899999141693115,3.619999885559082,3.559999942779541,3.5899999141693115,19016
2024-06-27,3.6500000953674316,3.680000066757202,3.509999990463257,3.680000066757202,14549
2024-06-28,3.890000104904175,3.890000104904175,3.6700000762939453,3.690000057220459,2219
2024-07-01,3.7200000286102295,3.799999952316284,3.549999952316284,3.799999952316284,19395
2024-07-02,3.8399999141693115,3.9000000953674316,3.75,3.9000000953674316,608
2024-07-03,3.7799999713897705,3.8299999237060547,3.7799999713897705,3.819999933242798,1894
2024-07-04,3.8399999141693115,3.9000000953674316,3.7699999809265137,3.9000000953674316,5607
2024-07-05,3.799999952316284,3.8399999141693115,3.7200000286102295,3.8399999141693115,11185
2024-07-08,3.7899999618530273,3.9000000953674316,3.7200000286102295,3.9000000953674316,7333
2024-07-09,3.890000104904175,3.890000104904175,3.7100000381469727,3.7100000381469727,6585
2024-07-10,3.6600000858306885,3.9000000953674316,3.6600000858306885,3.9000000953674316,19260
2024-07-11,3.700000047683716,3.7699999809265137,3.6700000762939453,3.7699999809265137,4178
2024-07-12,3.5199999809265137,3.6700000762939453,3.450000047683716,3.609999895095825,22991
2024-07-15,3.240000009536743,3.569999933242798,3.240000009536743,3.5,42927
2024-07-16,3.380000114440918,3.4700000286102295,3.200000047683716,3.3499999046325684,22633
2024-07-17,3.4800000190734863,3.4800000190734863,3.259999990463257,3.380000114440918,15667
2024-07-18,3.259999990463257,3.490000009536743,3.259999990463257,3.4700000286102295,44554
2024-07-19,3.2200000286102295,3.2799999713897705,3.1700000762939453,3.2200000286102295,16918
2024-07-22,3.3499999046325684,3.3499999046325684,3.200000047683716,3.299999952316284,28149
2024-07-23,3.5,3.509999990463257,3.25,3.390000104904175,25261
2024-07-24,3.5299999713897705,3.5399999618530273,3.4000000953674316,3.430000066757202,33647
2024-07-25,3.6500000953674316,3.6500000953674316,3.509999990463257,3.569999933242798,39031
2024-07-26,3.740000009536743,3.75,3.619999885559082,3.6500000953674316,40789
2024-07-29,3.799999952316284,3.799999952316284,3.5799999237060547,3.609999895095825,19649
2024-07-30,3.799999952316284,3.819999933242798,3.6600000858306885,3.799999952316284,6993
2024-07-31,3.799999952316284,3.8299999237060547,3.740000009536743,3.799999952316284,8471
2024-08-01,3.740000009536743,3.7899999618530273,3.680000066757202,3.7699999809265137,4781
2024-08-02,3.690000057220459,3.75,3.690000057220459,3.7100000381469727,2431
2024-08-05,3.640000104904175,3.75,3.640000104904175,3.680000066757202,1056
2024-08-06,3.759999990463257,3.7899999618530273,3.640000104904175,3.7799999713897705,2866
2024-08-07,3.759999990463257,3.759999990463257,3.700000047683716,3.700000047683716,1181
2024-08-08,3.75,3.7899999618530273,3.700000047683716,3.7899999618530273,4693
2024-08-09,3.799999952316284,3.799999952316284,3.690000057220459,3.799999952316284,1408
2024-08-12,3.6600000858306885,3.809999942779541,3.6600000858306885,3.809999942779541,5178
2024-08-13,3.6700000762939453,3.7899999618530273,3.6500000953674316,3.7899999618530273,4045
2024-08-14,3.759999990463257,3.7899999618530273,3.619999885559082,3.619999885559082,5440
2024-08-15,3.819999933242798,3.819999933242798,3.680000066757202,3.7899999618530273,13060
2024-08-16,3.8499999046325684,3.8499999046325684,3.5899999141693115,3.740000009536743,6678
2024-08-19,3.9200000762939453,3.9200000762939453,3.8299999237060547,3.8499999046325684,1014577
2024-08-20,3.9200000762939453,3.9200000762939453,3.9000000953674316,3.9200000762939453,502
2024-08-21,3.809999942779541,3.930000066757202,3.75,3.9000000953674316,51757
2024-08-22,3.809999942779541,3.9200000762939453,3.740000009536743,3.809999942779541,21494
2024-08-23,3.950000047683716,4.139999866485596,3.7699999809265137,3.7699999809265137,6349860
2024-08-26,4.0,4.099999904632568,3.869999885559082,4.099999904632568,9470
2024-08-27,4.139999866485596,4.139999866485596,3.950000047683716,4.0,3027
2024-08-28,4.320000171661377,4.320000171661377,3.9000000953674316,4.050000190734863,20467
2024-08-29,4.170000076293945,4.309999942779541,4.010000228881836,4.309999942779541,9827
2024-08-30,4.0,4.130000114440918,3.9800000190734863,4.099999904632568,27579
2024-09-02,4.03000020980835,4.059999942779541,3.890000104904175,4.0,12479
2024-09-03,4.139999866485596,4.159999847412109,3.9200000762939453,4.059999942779541,1943
2024-09-04,4.119999885559082,4.139999866485596,4.0,4.139999866485596,3873
2024-09-05,4.099999904632568,4.119999885559082,4.070000171661377,4.070000171661377,1055
2024-09-06,4.170000076293945,4.170000076293945,4.03000020980835,4.099999904632568,7527
2024-09-09,4.150000095367432,4.170000076293945,4.059999942779541,4.130000114440918,7621
2024-09-10,4.050000190734863,4.099999904632568,4.0,4.070000171661377,22114
2024-09-11,4.050000190734863,4.119999885559082,3.990000009536743,4.079999923706055,3862
2024-09-12,4.050000190734863,4.139999866485596,4.0,4.139999866485596,878
2024-09-13,4.079999923706055,4.139999866485596,3.950000047683716,4.139999866485596,4516
2024-09-16,4.079999923706055,4.079999923706055,4.03000020980835,4.079999923706055,317
2024-09-17,4.199999809265137,4.199999809265137,4.050000190734863,4.050000190734863,1801
2024-09-18,4.159999847412109,4.190000057220459,4.079999923706055,4.190000057220459,5297
2024-09-19,4.170000076293945,4.190000057220459,4.130000114440918,4.190000057220459,2310
2024-09-20,4.099999904632568,4.170000076293945,4.03000020980835,4.170000076293945,10643
2024-09-23,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,3
2024-09-24,4.199999809265137,4.199999809265137,4.03000020980835,4.119999885559082,6282
2024-09-25,4.300000190734863,4.320000171661377,4.179999828338623,4.179999828338623,24854
2024-09-26,4.300000190734863,4.46999979019165,4.260000228881836,4.300000190734863,39418
2024-09-27,4.340000152587891,4.449999809265137,4.28000020980835,4.300000190734863,14943
2024-09-30,5.28000020980835,5.28000020980835,4.25,4.309999942779541,22808
2024-10-01,4.449999809265137,5.28000020980835,4.25,5.28000020980835,76803
2024-10-02,4.199999809265137,4.630000114440918,4.199999809265137,4.630000114440918,43619
2024-10-03,4.190000057220459,4.199999809265137,4.090000152587891,4.130000114440918,34020
2024-10-04,4.010000228881836,4.199999809265137,4.010000228881836,4.199999809265137,30348
2024-10-07,3.990000009536743,4.190000057220459,3.9700000286102295,4.190000057220459,15985
2024-10-08,4.039999961853027,4.039999961853027,3.9700000286102295,3.9700000286102295,4203
2024-10-09,4.019999980926514,4.059999942779541,3.9600000381469727,4.039999961853027,35755
2024-10-10,4.019999980926514,4.019999980926514,3.930000066757202,4.0,7578
2024-10-11,4.039999961853027,4.039999961853027,3.9600000381469727,4.039999961853027,7340
2024-10-14,3.880000114440918,4.039999961853027,3.880000114440918,4.039999961853027,21315
2024-10-15,3.940000057220459,3.940000057220459,3.880000114440918,3.9100000858306885,6794
2024-10-16,3.8499999046325684,3.9800000190734863,3.8499999046325684,3.9800000190734863,35765
2024-10-17,3.990000009536743,3.990000009536743,3.8499999046325684,3.890000104904175,24866
2024-10-18,3.8299999237060547,3.9800000190734863,3.8299999237060547,3.9800000190734863,33021
2024-10-21,3.8499999046325684,3.9000000953674316,3.819999933242798,3.869999885559082,381
2024-10-22,3.880000114440918,3.880000114440918,3.819999933242798,3.8499999046325684,2355
2024-10-23,3.930000066757202,3.930000066757202,3.819999933242798,3.880000114440918,24910
2024-10-24,3.75,3.9800000190734863,3.75,3.9800000190734863,16969
2024-10-25,3.75,3.880000114440918,3.7200000286102295,3.75,18343
2024-10-28,3.7300000190734863,3.8399999141693115,3.7300000190734863,3.7899999618530273,21328
2024-10-29,3.799999952316284,3.809999942779541,3.7300000190734863,3.809999942779541,23464
2024-10-30,3.6500000953674316,3.799999952316284,3.6500000953674316,3.7699999809265137,34305
2024-10-31,4.0,4.0,3.6500000953674316,3.7799999713897705,34908
2024-11-01,3.990000009536743,3.990000009536743,3.799999952316284,3.9600000381469727,13160
2024-11-04,3.799999952316284,3.9800000190734863,3.7100000381469727,3.7100000381469727,40625
2024-11-05,3.9100000858306885,3.9200000762939453,3.8399999141693115,3.890000104904175,17677
2024-11-06,3.9100000858306885,3.9200000762939453,3.819999933242798,3.819999933242798,3109
2024-11-07,3.9200000762939453,3.9200000762939453,3.680000066757202,3.9200000762939453,10303
2024-11-08,3.990000009536743,3.990000009536743,3.7100000381469727,3.9100000858306885,45226
2024-11-11,3.930000066757202,3.9800000190734863,3.7300000190734863,3.9800000190734863,15409
2024-11-12,3.799999952316284,3.950000047683716,3.7200000286102295,3.950000047683716,25985
2024-11-13,3.9700000286102295,3.9800000190734863,3.799999952316284,3.819999933242798,18962
2024-11-14,3.9600000381469727,3.9800000190734863,3.7200000286102295,3.7200000286102295,24823
2024-11-18,3.950000047683716,3.9600000381469727,3.880000114440918,3.9600000381469727,12575
2024-11-19,3.9800000190734863,3.9800000190734863,3.880000114440918,3.880000114440918,16729
2024-11-21,3.940000057220459,3.9700000286102295,3.9000000953674316,3.9700000286102295,69256
2024-11-22,3.9800000190734863,3.9800000190734863,3.9000000953674316,3.9000000953674316,21149
2024-11-25,4.0,4.110000133514404,3.940000057220459,3.9800000190734863,593974
2024-11-26,4.059999942779541,4.110000133514404,4.019999980926514,4.039999961853027,4517
2024-11-27,3.930000066757202,4.110000133514404,3.930000066757202,3.9700000286102295,6141
2024-11-28,3.9800000190734863,4.099999904632568,3.930000066757202,3.940000057220459,7325
2024-11-29,3.859999895095825,4.050000190734863,3.819999933242798,3.9100000858306885,22034
2024-12-02,3.7100000381469727,3.9800000190734863,3.7100000381469727,3.8399999141693115,35800
2024-12-03,4.0,4.039999961853027,3.7300000190734863,3.7799999713897705,18316
2024-12-04,4.0,4.039999961853027,3.8399999141693115,3.859999895095825,109191
2024-12-05,3.859999895095825,4.03000020980835,3.859999895095825,4.03000020980835,3219
2024-12-06,4.010000228881836,4.079999923706055,3.799999952316284,3.799999952316284,40269
2024-12-09,3.7699999809265137,4.150000095367432,3.7699999809265137,4.010000228881836,8291
2024-12-10,3.809999942779541,3.950000047683716,3.759999990463257,3.759999990463257,4632
2024-12-11,4.110000133514404,4.110000133514404,3.5899999141693115,4.039999961853027,202421
2024-12-12,4.110000133514404,4.139999866485596,3.9100000858306885,4.130000114440918,11383
2024-12-13,4.139999866485596,4.139999866485596,4.050000190734863,4.139999866485596,5116
2024-12-16,3.809999942779541,4.139999866485596,3.809999942779541,4.130000114440918,13037
2024-12-17,3.7300000190734863,4.070000171661377,3.7300000190734863,3.869999885559082,14538
2024-12-18,4.0,4.0,3.7799999713897705,3.7799999713897705,13484
2024-12-19,4.050000190734863,4.079999923706055,3.950000047683716,4.079999923706055,28911
2024-12-20,4.039999961853027,4.090000152587891,3.8399999141693115,4.079999923706055,12945
2024-12-23,3.930000066757202,4.039999961853027,3.9200000762939453,4.039999961853027,8040
2024-12-26,3.75,3.9700000286102295,3.75,3.9700000286102295,3139
2024-12-27,3.7300000190734863,3.9000000953674316,3.7300000190734863,3.799999952316284,10394
2024-12-30,3.759999990463257,3.9000000953674316,3.759999990463257,3.799999952316284,17887
2025-01-02,3.9000000953674316,3.9000000953674316,3.7799999713897705,3.7799999713897705,4587
2025-01-03,4.039999961853027,4.039999961853027,3.819999933242798,3.8299999237060547,30930
2025-01-06,4.039999961853027,4.050000190734863,3.930000066757202,4.050000190734863,4873
2025-01-07,3.9200000762939453,4.039999961853027,3.9000000953674316,4.039999961853027,6528
2025-01-08,3.950000047683716,4.019999980926514,3.799999952316284,3.809999942779541,10429
2025-01-09,3.940000057220459,4.019999980926514,3.819999933242798,4.010000228881836,9401
2025-01-10,3.990000009536743,3.990000009536743,3.809999942779541,3.950000047683716,8370
2025-01-13,4.019999980926514,4.019999980926514,3.9200000762939453,4.019999980926514,21640
2025-01-14,3.950000047683716,4.010000228881836,3.930000066757202,3.930000066757202,2779
2025-01-15,3.9800000190734863,4.0,3.930000066757202,3.940000057220459,2635
2025-01-16,3.930000066757202,3.990000009536743,3.9200000762939453,3.990000009536743,2632
2025-01-17,4.0,4.0,3.880000114440918,3.9100000858306885,32338
2025-01-20,4.130000114440918,4.130000114440918,3.9200000762939453,3.9200000762939453,33357
2025-01-21,3.890000104904175,4.090000152587891,3.880000114440918,4.039999961853027,6991
2025-01-22,3.890000104904175,4.090000152587891,3.869999885559082,3.869999885559082,8061
2025-01-23,3.9600000381469727,4.059999942779541,3.819999933242798,3.819999933242798,6551
2025-01-24,3.890000104904175,4.050000190734863,3.890000104904175,3.890000104904175,5651
2025-01-27,4.079999923706055,4.119999885559082,3.819999933242798,3.890000104904175,28954
2025-01-28,4.099999904632568,4.099999904632568,3.9200000762939453,4.099999904632568,4889
2025-01-29,3.930000066757202,4.099999904632568,3.930000066757202,4.090000152587891,3330
2025-01-30,4.010000228881836,4.010000228881836,3.890000104904175,3.9100000858306885,5633
2025-01-31,3.859999895095825,4.0,3.859999895095825,3.9200000762939453,4825
2025-02-03,3.859999895095825,3.990000009536743,3.8299999237060547,3.8299999237060547,9420
2025-02-04,4.119999885559082,4.119999885559082,3.859999895095825,3.859999895095825,93416
2025-02-05,4.0,4.119999885559082,4.0,4.119999885559082,2106
2025-02-06,4.079999923706055,4.079999923706055,3.9200000762939453,3.9200000762939453,7382
2025-02-07,4.119999885559082,4.119999885559082,3.950000047683716,4.079999923706055,10879
2025-02-10,3.890000104904175,4.110000133514404,3.880000114440918,4.110000133514404,22704
2025-02-11,3.9000000953674316,3.950000047683716,3.890000104904175,3.890000104904175,2273
2025-02-12,4.0,4.050000190734863,3.890000104904175,3.9000000953674316,53735
2025-02-13,4.050000190734863,4.059999942779541,3.9100000858306885,4.050000190734863,11802
2025-02-14,4.0,4.050000190734863,3.940000057220459,4.050000190734863,10085
2025-02-17,3.8499999046325684,3.990000009536743,3.8499999046325684,3.940000057220459,24980
2025-02-18,4.0,4.0,3.859999895095825,3.859999895095825,23329
2025-02-19,4.039999961853027,4.059999942779541,3.990000009536743,4.059999942779541,3043
2025-02-20,4.019999980926514,4.039999961853027,3.9600000381469727,4.039999961853027,2214
2025-02-21,3.9600000381469727,4.019999980926514,3.9200000762939453,4.010000228881836,2744
2025-02-24,3.759999990463257,3.9700000286102295,3.759999990463257,3.950000047683716,28959
2025-02-25,3.7100000381469727,3.8399999141693115,3.7100000381469727,3.75,4006
2025-02-26,3.700000047683716,3.890000104904175,3.6700000762939453,3.6700000762939453,6423
2025-02-27,3.9000000953674316,3.9000000953674316,3.5799999237060547,3.7100000381469727,20648
2025-02-28,4.090000152587891,4.090000152587891,3.799999952316284,3.9000000953674316,90846
2025-03-05,4.039999961853027,4.050000190734863,4.0,4.050000190734863,3532
2025-03-06,4.050000190734863,4.050000190734863,4.0,4.039999961853027,2777
2025-03-07,3.9600000381469727,4.099999904632568,3.9600000381469727,4.099999904632568,10100
2025-03-10,4.21999979019165,4.21999979019165,3.890000104904175,3.890000104904175,22741
2025-03-11,4.449999809265137,4.449999809265137,4.090000152587891,4.199999809265137,45871
2025-03-12,4.239999771118164,4.420000076293945,4.159999847412109,4.420000076293945,12279
2025-03-13,4.019999980926514,4.239999771118164,4.019999980926514,4.21999979019165,4167
2025-03-14,3.880000114440918,4.159999847412109,3.880000114440918,4.050000190734863,5850
2025-03-17,3.990000009536743,4.119999885559082,3.890000104904175,3.890000104904175,7348
2025-03-18,3.990000009536743,4.019999980926514,3.890000104904175,4.019999980926514,3976
2025-03-19,3.9100000858306885,4.010000228881836,3.9100000858306885,3.9700000286102295,4005
2025-03-20,3.9800000190734863,4.0,3.7100000381469727,3.9200000762939453,97377
2025-03-21,3.7799999713897705,3.9700000286102295,3.690000057220459,3.9700000286102295,14305
2025-03-24,3.940000057220459,3.940000057220459,3.6600000858306885,3.680000066757202,1663
2025-03-25,3.6500000953674316,3.930000066757202,3.6500000953674316,3.930000066757202,15425
2025-03-26,3.630000114440918,3.930000066757202,3.5199999809265137,3.6600000858306885,11002
2025-03-27,3.9600000381469727,3.9600000381469727,3.559999942779541,3.759999990463257,13420
2025-03-28,3.680000066757202,3.940000057220459,3.619999885559082,3.940000057220459,11111
2025-03-31,3.5299999713897705,3.890000104904175,3.490000009536743,3.690000057220459,44487
2025-04-01,3.809999942779541,3.8499999046325684,3.450000047683716,3.5399999618530273,61128
2025-04-02,3.819999933242798,3.8299999237060547,3.6600000858306885,3.809999942779541,7925
2025-04-03,3.8299999237060547,3.8299999237060547,3.6700000762939453,3.740000009536743,9546
2025-04-04,3.7799999713897705,3.799999952316284,3.640000104904175,3.799999952316284,6639
2025-04-07,3.809999942779541,3.819999933242798,3.6700000762939453,3.6700000762939453,5256
2025-04-08,4.010000228881836,4.010000228881836,3.5999999046325684,3.6600000858306885,23545
2025-04-09,3.9800000190734863,3.990000009536743,3.7100000381469727,3.7100000381469727,14839
2025-04-10,3.9600000381469727,3.9600000381469727,3.809999942779541,3.940000057220459,8280
2025-04-11,3.890000104904175,3.9700000286102295,3.809999942779541,3.9600000381469727,6344
1 Price Close High Low Open Volume
2 Ticker GPIV33.SA GPIV33.SA GPIV33.SA GPIV33.SA GPIV33.SA
3 Date
4 2024-04-11 3.799999952316284 3.8499999046325684 3.5999999046325684 3.8499999046325684 49272
5 2024-04-12 3.7899999618530273 3.9600000381469727 3.7200000286102295 3.8499999046325684 111166
6 2024-04-15 3.7200000286102295 3.869999885559082 3.6700000762939453 3.7899999618530273 34054
7 2024-04-16 3.5999999046325684 3.809999942779541 3.509999990463257 3.640000104904175 102823
8 2024-04-17 3.5999999046325684 3.819999933242798 3.450000047683716 3.5999999046325684 72659
9 2024-04-18 3.799999952316284 3.799999952316284 3.509999990463257 3.509999990463257 17391
10 2024-04-19 3.8499999046325684 3.890000104904175 3.6500000953674316 3.7899999618530273 47428
11 2024-04-22 3.8499999046325684 3.859999895095825 3.740000009536743 3.859999895095825 8489
12 2024-04-23 3.890000104904175 3.940000057220459 3.759999990463257 3.759999990463257 12574
13 2024-04-24 3.8499999046325684 3.950000047683716 3.740000009536743 3.940000057220459 42757
14 2024-04-25 3.8499999046325684 3.930000066757202 3.759999990463257 3.930000066757202 25586
15 2024-04-26 3.869999885559082 3.950000047683716 3.5999999046325684 3.5999999046325684 55179
16 2024-04-29 3.9800000190734863 3.990000009536743 3.7799999713897705 3.9600000381469727 29569
17 2024-04-30 3.950000047683716 4.0 3.7899999618530273 4.0 11380
18 2024-05-02 4.050000190734863 4.179999828338623 3.809999942779541 4.0 59982
19 2024-05-03 4.050000190734863 4.090000152587891 3.890000104904175 4.090000152587891 38229
20 2024-05-06 4.019999980926514 4.019999980926514 3.819999933242798 4.0 12000
21 2024-05-07 3.990000009536743 4.03000020980835 3.819999933242798 4.03000020980835 58892
22 2024-05-08 3.990000009536743 4.010000228881836 3.880000114440918 4.010000228881836 18188
23 2024-05-09 3.990000009536743 4.0 3.9100000858306885 4.0 10363
24 2024-05-10 3.950000047683716 3.9700000286102295 3.9100000858306885 3.9700000286102295 16996
25 2024-05-13 4.0 4.0 3.859999895095825 3.990000009536743 22475
26 2024-05-14 4.0 4.0 3.9100000858306885 3.990000009536743 12958
27 2024-05-15 3.990000009536743 4.0 3.7799999713897705 3.9200000762939453 79599
28 2024-05-16 4.099999904632568 4.099999904632568 3.9000000953674316 3.990000009536743 93408
29 2024-05-17 4.099999904632568 4.179999828338623 3.990000009536743 4.050000190734863 29886
30 2024-05-20 3.9800000190734863 4.199999809265137 3.9800000190734863 4.010000228881836 129056
31 2024-05-21 4.039999961853027 4.079999923706055 3.9600000381469727 3.9600000381469727 22112
32 2024-05-22 3.990000009536743 4.079999923706055 3.990000009536743 4.039999961853027 8007724
33 2024-05-23 4.039999961853027 4.050000190734863 3.9700000286102295 3.9700000286102295 6004122
34 2024-05-24 4.139999866485596 4.139999866485596 4.0 4.050000190734863 19603
35 2024-05-27 4.099999904632568 4.150000095367432 4.050000190734863 4.050000190734863 36242
36 2024-05-28 4.079999923706055 4.170000076293945 4.059999942779541 4.139999866485596 13675
37 2024-05-29 3.9800000190734863 4.019999980926514 3.9800000190734863 4.019999980926514 17935
38 2024-05-31 3.9000000953674316 4.050000190734863 3.7799999713897705 4.050000190734863 69546
39 2024-06-03 3.869999885559082 3.9000000953674316 3.809999942779541 3.9000000953674316 30468
40 2024-06-04 4.070000171661377 4.099999904632568 3.7899999618530273 3.8499999046325684 4057482
41 2024-06-05 4.050000190734863 4.050000190734863 3.940000057220459 4.050000190734863 23953
42 2024-06-06 3.9000000953674316 4.050000190734863 3.819999933242798 4.050000190734863 4565535
43 2024-06-07 3.7899999618530273 3.990000009536743 3.7899999618530273 3.990000009536743 2821787
44 2024-06-10 3.799999952316284 3.869999885559082 3.7200000286102295 3.8299999237060547 31393
45 2024-06-11 3.8499999046325684 3.859999895095825 3.75 3.799999952316284 14364
46 2024-06-12 3.75 4.0 3.700000047683716 3.859999895095825 34283
47 2024-06-13 3.680000066757202 3.9800000190734863 3.680000066757202 3.9800000190734863 15578
48 2024-06-14 3.8399999141693115 3.9700000286102295 3.6500000953674316 3.690000057220459 15861
49 2024-06-17 3.7799999713897705 3.8399999141693115 3.700000047683716 3.8399999141693115 574692
50 2024-06-18 3.799999952316284 3.9100000858306885 3.7300000190734863 3.7799999713897705 30600
51 2024-06-19 3.6700000762939453 3.9000000953674316 3.6700000762939453 3.9000000953674316 23307
52 2024-06-20 3.5299999713897705 3.9000000953674316 3.5299999713897705 3.9000000953674316 266782
53 2024-06-21 3.630000114440918 3.700000047683716 3.509999990463257 3.509999990463257 16327
54 2024-06-24 3.7300000190734863 3.740000009536743 3.630000114440918 3.630000114440918 12614
55 2024-06-25 3.5899999141693115 3.7200000286102295 3.5899999141693115 3.7200000286102295 8660
56 2024-06-26 3.5899999141693115 3.619999885559082 3.559999942779541 3.5899999141693115 19016
57 2024-06-27 3.6500000953674316 3.680000066757202 3.509999990463257 3.680000066757202 14549
58 2024-06-28 3.890000104904175 3.890000104904175 3.6700000762939453 3.690000057220459 2219
59 2024-07-01 3.7200000286102295 3.799999952316284 3.549999952316284 3.799999952316284 19395
60 2024-07-02 3.8399999141693115 3.9000000953674316 3.75 3.9000000953674316 608
61 2024-07-03 3.7799999713897705 3.8299999237060547 3.7799999713897705 3.819999933242798 1894
62 2024-07-04 3.8399999141693115 3.9000000953674316 3.7699999809265137 3.9000000953674316 5607
63 2024-07-05 3.799999952316284 3.8399999141693115 3.7200000286102295 3.8399999141693115 11185
64 2024-07-08 3.7899999618530273 3.9000000953674316 3.7200000286102295 3.9000000953674316 7333
65 2024-07-09 3.890000104904175 3.890000104904175 3.7100000381469727 3.7100000381469727 6585
66 2024-07-10 3.6600000858306885 3.9000000953674316 3.6600000858306885 3.9000000953674316 19260
67 2024-07-11 3.700000047683716 3.7699999809265137 3.6700000762939453 3.7699999809265137 4178
68 2024-07-12 3.5199999809265137 3.6700000762939453 3.450000047683716 3.609999895095825 22991
69 2024-07-15 3.240000009536743 3.569999933242798 3.240000009536743 3.5 42927
70 2024-07-16 3.380000114440918 3.4700000286102295 3.200000047683716 3.3499999046325684 22633
71 2024-07-17 3.4800000190734863 3.4800000190734863 3.259999990463257 3.380000114440918 15667
72 2024-07-18 3.259999990463257 3.490000009536743 3.259999990463257 3.4700000286102295 44554
73 2024-07-19 3.2200000286102295 3.2799999713897705 3.1700000762939453 3.2200000286102295 16918
74 2024-07-22 3.3499999046325684 3.3499999046325684 3.200000047683716 3.299999952316284 28149
75 2024-07-23 3.5 3.509999990463257 3.25 3.390000104904175 25261
76 2024-07-24 3.5299999713897705 3.5399999618530273 3.4000000953674316 3.430000066757202 33647
77 2024-07-25 3.6500000953674316 3.6500000953674316 3.509999990463257 3.569999933242798 39031
78 2024-07-26 3.740000009536743 3.75 3.619999885559082 3.6500000953674316 40789
79 2024-07-29 3.799999952316284 3.799999952316284 3.5799999237060547 3.609999895095825 19649
80 2024-07-30 3.799999952316284 3.819999933242798 3.6600000858306885 3.799999952316284 6993
81 2024-07-31 3.799999952316284 3.8299999237060547 3.740000009536743 3.799999952316284 8471
82 2024-08-01 3.740000009536743 3.7899999618530273 3.680000066757202 3.7699999809265137 4781
83 2024-08-02 3.690000057220459 3.75 3.690000057220459 3.7100000381469727 2431
84 2024-08-05 3.640000104904175 3.75 3.640000104904175 3.680000066757202 1056
85 2024-08-06 3.759999990463257 3.7899999618530273 3.640000104904175 3.7799999713897705 2866
86 2024-08-07 3.759999990463257 3.759999990463257 3.700000047683716 3.700000047683716 1181
87 2024-08-08 3.75 3.7899999618530273 3.700000047683716 3.7899999618530273 4693
88 2024-08-09 3.799999952316284 3.799999952316284 3.690000057220459 3.799999952316284 1408
89 2024-08-12 3.6600000858306885 3.809999942779541 3.6600000858306885 3.809999942779541 5178
90 2024-08-13 3.6700000762939453 3.7899999618530273 3.6500000953674316 3.7899999618530273 4045
91 2024-08-14 3.759999990463257 3.7899999618530273 3.619999885559082 3.619999885559082 5440
92 2024-08-15 3.819999933242798 3.819999933242798 3.680000066757202 3.7899999618530273 13060
93 2024-08-16 3.8499999046325684 3.8499999046325684 3.5899999141693115 3.740000009536743 6678
94 2024-08-19 3.9200000762939453 3.9200000762939453 3.8299999237060547 3.8499999046325684 1014577
95 2024-08-20 3.9200000762939453 3.9200000762939453 3.9000000953674316 3.9200000762939453 502
96 2024-08-21 3.809999942779541 3.930000066757202 3.75 3.9000000953674316 51757
97 2024-08-22 3.809999942779541 3.9200000762939453 3.740000009536743 3.809999942779541 21494
98 2024-08-23 3.950000047683716 4.139999866485596 3.7699999809265137 3.7699999809265137 6349860
99 2024-08-26 4.0 4.099999904632568 3.869999885559082 4.099999904632568 9470
100 2024-08-27 4.139999866485596 4.139999866485596 3.950000047683716 4.0 3027
101 2024-08-28 4.320000171661377 4.320000171661377 3.9000000953674316 4.050000190734863 20467
102 2024-08-29 4.170000076293945 4.309999942779541 4.010000228881836 4.309999942779541 9827
103 2024-08-30 4.0 4.130000114440918 3.9800000190734863 4.099999904632568 27579
104 2024-09-02 4.03000020980835 4.059999942779541 3.890000104904175 4.0 12479
105 2024-09-03 4.139999866485596 4.159999847412109 3.9200000762939453 4.059999942779541 1943
106 2024-09-04 4.119999885559082 4.139999866485596 4.0 4.139999866485596 3873
107 2024-09-05 4.099999904632568 4.119999885559082 4.070000171661377 4.070000171661377 1055
108 2024-09-06 4.170000076293945 4.170000076293945 4.03000020980835 4.099999904632568 7527
109 2024-09-09 4.150000095367432 4.170000076293945 4.059999942779541 4.130000114440918 7621
110 2024-09-10 4.050000190734863 4.099999904632568 4.0 4.070000171661377 22114
111 2024-09-11 4.050000190734863 4.119999885559082 3.990000009536743 4.079999923706055 3862
112 2024-09-12 4.050000190734863 4.139999866485596 4.0 4.139999866485596 878
113 2024-09-13 4.079999923706055 4.139999866485596 3.950000047683716 4.139999866485596 4516
114 2024-09-16 4.079999923706055 4.079999923706055 4.03000020980835 4.079999923706055 317
115 2024-09-17 4.199999809265137 4.199999809265137 4.050000190734863 4.050000190734863 1801
116 2024-09-18 4.159999847412109 4.190000057220459 4.079999923706055 4.190000057220459 5297
117 2024-09-19 4.170000076293945 4.190000057220459 4.130000114440918 4.190000057220459 2310
118 2024-09-20 4.099999904632568 4.170000076293945 4.03000020980835 4.170000076293945 10643
119 2024-09-23 4.099999904632568 4.099999904632568 4.099999904632568 4.099999904632568 3
120 2024-09-24 4.199999809265137 4.199999809265137 4.03000020980835 4.119999885559082 6282
121 2024-09-25 4.300000190734863 4.320000171661377 4.179999828338623 4.179999828338623 24854
122 2024-09-26 4.300000190734863 4.46999979019165 4.260000228881836 4.300000190734863 39418
123 2024-09-27 4.340000152587891 4.449999809265137 4.28000020980835 4.300000190734863 14943
124 2024-09-30 5.28000020980835 5.28000020980835 4.25 4.309999942779541 22808
125 2024-10-01 4.449999809265137 5.28000020980835 4.25 5.28000020980835 76803
126 2024-10-02 4.199999809265137 4.630000114440918 4.199999809265137 4.630000114440918 43619
127 2024-10-03 4.190000057220459 4.199999809265137 4.090000152587891 4.130000114440918 34020
128 2024-10-04 4.010000228881836 4.199999809265137 4.010000228881836 4.199999809265137 30348
129 2024-10-07 3.990000009536743 4.190000057220459 3.9700000286102295 4.190000057220459 15985
130 2024-10-08 4.039999961853027 4.039999961853027 3.9700000286102295 3.9700000286102295 4203
131 2024-10-09 4.019999980926514 4.059999942779541 3.9600000381469727 4.039999961853027 35755
132 2024-10-10 4.019999980926514 4.019999980926514 3.930000066757202 4.0 7578
133 2024-10-11 4.039999961853027 4.039999961853027 3.9600000381469727 4.039999961853027 7340
134 2024-10-14 3.880000114440918 4.039999961853027 3.880000114440918 4.039999961853027 21315
135 2024-10-15 3.940000057220459 3.940000057220459 3.880000114440918 3.9100000858306885 6794
136 2024-10-16 3.8499999046325684 3.9800000190734863 3.8499999046325684 3.9800000190734863 35765
137 2024-10-17 3.990000009536743 3.990000009536743 3.8499999046325684 3.890000104904175 24866
138 2024-10-18 3.8299999237060547 3.9800000190734863 3.8299999237060547 3.9800000190734863 33021
139 2024-10-21 3.8499999046325684 3.9000000953674316 3.819999933242798 3.869999885559082 381
140 2024-10-22 3.880000114440918 3.880000114440918 3.819999933242798 3.8499999046325684 2355
141 2024-10-23 3.930000066757202 3.930000066757202 3.819999933242798 3.880000114440918 24910
142 2024-10-24 3.75 3.9800000190734863 3.75 3.9800000190734863 16969
143 2024-10-25 3.75 3.880000114440918 3.7200000286102295 3.75 18343
144 2024-10-28 3.7300000190734863 3.8399999141693115 3.7300000190734863 3.7899999618530273 21328
145 2024-10-29 3.799999952316284 3.809999942779541 3.7300000190734863 3.809999942779541 23464
146 2024-10-30 3.6500000953674316 3.799999952316284 3.6500000953674316 3.7699999809265137 34305
147 2024-10-31 4.0 4.0 3.6500000953674316 3.7799999713897705 34908
148 2024-11-01 3.990000009536743 3.990000009536743 3.799999952316284 3.9600000381469727 13160
149 2024-11-04 3.799999952316284 3.9800000190734863 3.7100000381469727 3.7100000381469727 40625
150 2024-11-05 3.9100000858306885 3.9200000762939453 3.8399999141693115 3.890000104904175 17677
151 2024-11-06 3.9100000858306885 3.9200000762939453 3.819999933242798 3.819999933242798 3109
152 2024-11-07 3.9200000762939453 3.9200000762939453 3.680000066757202 3.9200000762939453 10303
153 2024-11-08 3.990000009536743 3.990000009536743 3.7100000381469727 3.9100000858306885 45226
154 2024-11-11 3.930000066757202 3.9800000190734863 3.7300000190734863 3.9800000190734863 15409
155 2024-11-12 3.799999952316284 3.950000047683716 3.7200000286102295 3.950000047683716 25985
156 2024-11-13 3.9700000286102295 3.9800000190734863 3.799999952316284 3.819999933242798 18962
157 2024-11-14 3.9600000381469727 3.9800000190734863 3.7200000286102295 3.7200000286102295 24823
158 2024-11-18 3.950000047683716 3.9600000381469727 3.880000114440918 3.9600000381469727 12575
159 2024-11-19 3.9800000190734863 3.9800000190734863 3.880000114440918 3.880000114440918 16729
160 2024-11-21 3.940000057220459 3.9700000286102295 3.9000000953674316 3.9700000286102295 69256
161 2024-11-22 3.9800000190734863 3.9800000190734863 3.9000000953674316 3.9000000953674316 21149
162 2024-11-25 4.0 4.110000133514404 3.940000057220459 3.9800000190734863 593974
163 2024-11-26 4.059999942779541 4.110000133514404 4.019999980926514 4.039999961853027 4517
164 2024-11-27 3.930000066757202 4.110000133514404 3.930000066757202 3.9700000286102295 6141
165 2024-11-28 3.9800000190734863 4.099999904632568 3.930000066757202 3.940000057220459 7325
166 2024-11-29 3.859999895095825 4.050000190734863 3.819999933242798 3.9100000858306885 22034
167 2024-12-02 3.7100000381469727 3.9800000190734863 3.7100000381469727 3.8399999141693115 35800
168 2024-12-03 4.0 4.039999961853027 3.7300000190734863 3.7799999713897705 18316
169 2024-12-04 4.0 4.039999961853027 3.8399999141693115 3.859999895095825 109191
170 2024-12-05 3.859999895095825 4.03000020980835 3.859999895095825 4.03000020980835 3219
171 2024-12-06 4.010000228881836 4.079999923706055 3.799999952316284 3.799999952316284 40269
172 2024-12-09 3.7699999809265137 4.150000095367432 3.7699999809265137 4.010000228881836 8291
173 2024-12-10 3.809999942779541 3.950000047683716 3.759999990463257 3.759999990463257 4632
174 2024-12-11 4.110000133514404 4.110000133514404 3.5899999141693115 4.039999961853027 202421
175 2024-12-12 4.110000133514404 4.139999866485596 3.9100000858306885 4.130000114440918 11383
176 2024-12-13 4.139999866485596 4.139999866485596 4.050000190734863 4.139999866485596 5116
177 2024-12-16 3.809999942779541 4.139999866485596 3.809999942779541 4.130000114440918 13037
178 2024-12-17 3.7300000190734863 4.070000171661377 3.7300000190734863 3.869999885559082 14538
179 2024-12-18 4.0 4.0 3.7799999713897705 3.7799999713897705 13484
180 2024-12-19 4.050000190734863 4.079999923706055 3.950000047683716 4.079999923706055 28911
181 2024-12-20 4.039999961853027 4.090000152587891 3.8399999141693115 4.079999923706055 12945
182 2024-12-23 3.930000066757202 4.039999961853027 3.9200000762939453 4.039999961853027 8040
183 2024-12-26 3.75 3.9700000286102295 3.75 3.9700000286102295 3139
184 2024-12-27 3.7300000190734863 3.9000000953674316 3.7300000190734863 3.799999952316284 10394
185 2024-12-30 3.759999990463257 3.9000000953674316 3.759999990463257 3.799999952316284 17887
186 2025-01-02 3.9000000953674316 3.9000000953674316 3.7799999713897705 3.7799999713897705 4587
187 2025-01-03 4.039999961853027 4.039999961853027 3.819999933242798 3.8299999237060547 30930
188 2025-01-06 4.039999961853027 4.050000190734863 3.930000066757202 4.050000190734863 4873
189 2025-01-07 3.9200000762939453 4.039999961853027 3.9000000953674316 4.039999961853027 6528
190 2025-01-08 3.950000047683716 4.019999980926514 3.799999952316284 3.809999942779541 10429
191 2025-01-09 3.940000057220459 4.019999980926514 3.819999933242798 4.010000228881836 9401
192 2025-01-10 3.990000009536743 3.990000009536743 3.809999942779541 3.950000047683716 8370
193 2025-01-13 4.019999980926514 4.019999980926514 3.9200000762939453 4.019999980926514 21640
194 2025-01-14 3.950000047683716 4.010000228881836 3.930000066757202 3.930000066757202 2779
195 2025-01-15 3.9800000190734863 4.0 3.930000066757202 3.940000057220459 2635
196 2025-01-16 3.930000066757202 3.990000009536743 3.9200000762939453 3.990000009536743 2632
197 2025-01-17 4.0 4.0 3.880000114440918 3.9100000858306885 32338
198 2025-01-20 4.130000114440918 4.130000114440918 3.9200000762939453 3.9200000762939453 33357
199 2025-01-21 3.890000104904175 4.090000152587891 3.880000114440918 4.039999961853027 6991
200 2025-01-22 3.890000104904175 4.090000152587891 3.869999885559082 3.869999885559082 8061
201 2025-01-23 3.9600000381469727 4.059999942779541 3.819999933242798 3.819999933242798 6551
202 2025-01-24 3.890000104904175 4.050000190734863 3.890000104904175 3.890000104904175 5651
203 2025-01-27 4.079999923706055 4.119999885559082 3.819999933242798 3.890000104904175 28954
204 2025-01-28 4.099999904632568 4.099999904632568 3.9200000762939453 4.099999904632568 4889
205 2025-01-29 3.930000066757202 4.099999904632568 3.930000066757202 4.090000152587891 3330
206 2025-01-30 4.010000228881836 4.010000228881836 3.890000104904175 3.9100000858306885 5633
207 2025-01-31 3.859999895095825 4.0 3.859999895095825 3.9200000762939453 4825
208 2025-02-03 3.859999895095825 3.990000009536743 3.8299999237060547 3.8299999237060547 9420
209 2025-02-04 4.119999885559082 4.119999885559082 3.859999895095825 3.859999895095825 93416
210 2025-02-05 4.0 4.119999885559082 4.0 4.119999885559082 2106
211 2025-02-06 4.079999923706055 4.079999923706055 3.9200000762939453 3.9200000762939453 7382
212 2025-02-07 4.119999885559082 4.119999885559082 3.950000047683716 4.079999923706055 10879
213 2025-02-10 3.890000104904175 4.110000133514404 3.880000114440918 4.110000133514404 22704
214 2025-02-11 3.9000000953674316 3.950000047683716 3.890000104904175 3.890000104904175 2273
215 2025-02-12 4.0 4.050000190734863 3.890000104904175 3.9000000953674316 53735
216 2025-02-13 4.050000190734863 4.059999942779541 3.9100000858306885 4.050000190734863 11802
217 2025-02-14 4.0 4.050000190734863 3.940000057220459 4.050000190734863 10085
218 2025-02-17 3.8499999046325684 3.990000009536743 3.8499999046325684 3.940000057220459 24980
219 2025-02-18 4.0 4.0 3.859999895095825 3.859999895095825 23329
220 2025-02-19 4.039999961853027 4.059999942779541 3.990000009536743 4.059999942779541 3043
221 2025-02-20 4.019999980926514 4.039999961853027 3.9600000381469727 4.039999961853027 2214
222 2025-02-21 3.9600000381469727 4.019999980926514 3.9200000762939453 4.010000228881836 2744
223 2025-02-24 3.759999990463257 3.9700000286102295 3.759999990463257 3.950000047683716 28959
224 2025-02-25 3.7100000381469727 3.8399999141693115 3.7100000381469727 3.75 4006
225 2025-02-26 3.700000047683716 3.890000104904175 3.6700000762939453 3.6700000762939453 6423
226 2025-02-27 3.9000000953674316 3.9000000953674316 3.5799999237060547 3.7100000381469727 20648
227 2025-02-28 4.090000152587891 4.090000152587891 3.799999952316284 3.9000000953674316 90846
228 2025-03-05 4.039999961853027 4.050000190734863 4.0 4.050000190734863 3532
229 2025-03-06 4.050000190734863 4.050000190734863 4.0 4.039999961853027 2777
230 2025-03-07 3.9600000381469727 4.099999904632568 3.9600000381469727 4.099999904632568 10100
231 2025-03-10 4.21999979019165 4.21999979019165 3.890000104904175 3.890000104904175 22741
232 2025-03-11 4.449999809265137 4.449999809265137 4.090000152587891 4.199999809265137 45871
233 2025-03-12 4.239999771118164 4.420000076293945 4.159999847412109 4.420000076293945 12279
234 2025-03-13 4.019999980926514 4.239999771118164 4.019999980926514 4.21999979019165 4167
235 2025-03-14 3.880000114440918 4.159999847412109 3.880000114440918 4.050000190734863 5850
236 2025-03-17 3.990000009536743 4.119999885559082 3.890000104904175 3.890000104904175 7348
237 2025-03-18 3.990000009536743 4.019999980926514 3.890000104904175 4.019999980926514 3976
238 2025-03-19 3.9100000858306885 4.010000228881836 3.9100000858306885 3.9700000286102295 4005
239 2025-03-20 3.9800000190734863 4.0 3.7100000381469727 3.9200000762939453 97377
240 2025-03-21 3.7799999713897705 3.9700000286102295 3.690000057220459 3.9700000286102295 14305
241 2025-03-24 3.940000057220459 3.940000057220459 3.6600000858306885 3.680000066757202 1663
242 2025-03-25 3.6500000953674316 3.930000066757202 3.6500000953674316 3.930000066757202 15425
243 2025-03-26 3.630000114440918 3.930000066757202 3.5199999809265137 3.6600000858306885 11002
244 2025-03-27 3.9600000381469727 3.9600000381469727 3.559999942779541 3.759999990463257 13420
245 2025-03-28 3.680000066757202 3.940000057220459 3.619999885559082 3.940000057220459 11111
246 2025-03-31 3.5299999713897705 3.890000104904175 3.490000009536743 3.690000057220459 44487
247 2025-04-01 3.809999942779541 3.8499999046325684 3.450000047683716 3.5399999618530273 61128
248 2025-04-02 3.819999933242798 3.8299999237060547 3.6600000858306885 3.809999942779541 7925
249 2025-04-03 3.8299999237060547 3.8299999237060547 3.6700000762939453 3.740000009536743 9546
250 2025-04-04 3.7799999713897705 3.799999952316284 3.640000104904175 3.799999952316284 6639
251 2025-04-07 3.809999942779541 3.819999933242798 3.6700000762939453 3.6700000762939453 5256
252 2025-04-08 4.010000228881836 4.010000228881836 3.5999999046325684 3.6600000858306885 23545
253 2025-04-09 3.9800000190734863 3.990000009536743 3.7100000381469727 3.7100000381469727 14839
254 2025-04-10 3.9600000381469727 3.9600000381469727 3.809999942779541 3.940000057220459 8280
255 2025-04-11 3.890000104904175 3.9700000286102295 3.809999942779541 3.9600000381469727 6344