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/GRND3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,GRND3.SA,GRND3.SA,GRND3.SA,GRND3.SA,GRND3.SA
Date,,,,,
2024-04-11,5.967339992523193,5.985987911937894,5.9020720522710075,5.967339992523193,959200
2024-04-12,5.799508094787598,5.967339808958607,5.790184357667795,5.967339808958607,1324800
2024-04-15,5.641000747680664,5.818155746228032,5.641000747680664,5.799507828244023,2419700
2024-04-16,5.547760963439941,5.659648920993125,5.501141388677448,5.641001002167837,4914800
2024-04-17,5.529113292694092,5.687620832121661,5.501141635501859,5.59438123381176,2276600
2024-04-18,5.529113292694092,5.63167707313572,5.491817453370132,5.529113292694092,2340300
2024-04-19,5.594380855560303,5.631676692362589,5.5104650004544355,5.51978918195573,1121800
2024-04-22,5.622352600097656,5.678296351765119,5.603704682875169,5.613028419185705,625800
2024-04-23,5.715593338012695,5.715593338012695,5.594381629339315,5.622353733110675,806600
2024-04-24,5.641000747680664,5.780859910260014,5.641000747680664,5.734240337600709,2388700
2024-04-25,5.641000747680664,5.678296583648682,5.594380730419924,5.6596486656646725,602600
2024-04-26,5.696944713592529,5.743564287986357,5.659648876236886,5.668972613275072,661200
2024-04-29,5.827479839324951,5.827479839324951,5.696944415412472,5.696944415412472,1011500
2024-04-30,5.743564605712891,5.81815628455049,5.715592948449529,5.81815628455049,1073800
2024-05-02,5.799508094787598,5.827480195349918,5.752888519985672,5.771536438826733,1201100
2024-05-03,5.7244873046875,5.90636906254357,5.7244873046875,5.7914965175174995,2758700
2024-05-06,5.753205299377441,5.810641568198653,5.743632359675795,5.762777782616199,804500
2024-05-07,5.762777805328369,5.7914961680836035,5.6957685965414155,5.753205322051885,1261900
2024-05-08,5.762777805328369,5.762777805328369,5.676623173525557,5.724486959296651,1079100
2024-05-09,5.676623344421387,5.743632555225664,5.657477920829151,5.743632555225664,794400
2024-05-10,5.705341339111328,5.868077657353615,5.705341339111328,5.743632183819764,1472200
2024-05-13,5.829787731170654,5.877651066365978,5.676623871741959,5.695769297112678,1721700
2024-05-14,5.935086727142334,5.992523453762532,5.791496279980536,5.8106417033663025,2080300
2024-05-15,6.088250637054443,6.136113967809129,5.973377639024809,5.973377639024809,1971500
2024-05-16,6.164832592010498,6.203123440817905,6.078677953962371,6.088250894395685,1521700
2024-05-17,6.164832592010498,6.174405075980888,6.0978233783660745,6.155259651577184,1299900
2024-05-20,6.13611364364624,6.183977428335249,6.049959470254058,6.155259066229267,1257100
2024-05-21,6.107396125793457,6.155259457058676,6.0978231856626675,6.136114033260007,667400
2024-05-22,6.082180500030518,6.159784005205807,6.072480293160295,6.10158137632434,1102400
2024-05-23,6.014277458190918,6.072480552107703,5.965775496664793,6.072480552107703,1059500
2024-05-24,5.975475311279297,6.053078814664217,5.975475311279297,5.994876187125527,628300
2024-05-27,5.965775012969971,6.00457676406625,5.946374137421831,5.975475219467361,565900
2024-05-28,5.94637393951416,6.0530785202008985,5.926973064611722,6.043378314026351,566100
2024-05-29,5.975475311279297,5.994876187125527,5.878470932048145,5.907572477094174,865200
2024-05-31,5.994876384735107,5.994876384735107,5.907572671825956,5.946374424797441,1801300
2024-06-03,6.1112823486328125,6.140383433239154,5.926973783430186,5.956074868036527,1354400
2024-06-04,6.091881275177002,6.188885658329598,6.06277972895453,6.06277972895453,961200
2024-06-05,6.0433783531188965,6.101580978202705,5.994875934272383,6.0918807719654104,1040700
2024-06-06,6.091881275177002,6.159784112107126,6.023977975693493,6.03367818273206,946500
2024-06-07,6.082180500030518,6.120982252618162,6.01427720172545,6.02397787114905,816900
2024-06-10,6.014277458190918,6.072480552107703,5.965775496664793,6.04337900514931,855700
2024-06-11,6.053078651428223,6.082180195689458,5.994876025459107,6.004576694397303,538500
2024-06-12,5.9075727462768555,6.111282183221118,5.9075727462768555,6.111282183221118,755700
2024-06-13,5.888171672821045,5.926973424985156,5.849369920656933,5.888171672821045,633200
2024-06-14,5.9075727462768555,5.975475583556018,5.839669446444305,5.849370116086122,614900
2024-06-17,5.9075727462768555,5.975475583556018,5.839669446444305,5.9075727462768555,992900
2024-06-18,5.79116678237915,5.956074459001332,5.79116678237915,5.907572500470517,1165900
2024-06-19,5.77176570892334,5.800867253088553,5.723263752052455,5.7814663778295285,800100
2024-06-20,5.800867557525635,5.849369979495342,5.732964259278719,5.7814666812484266,858900
2024-06-21,5.7426652908325195,5.829969470862136,5.723264413331872,5.771766375806788,1572000
2024-06-24,5.79116678237915,5.820268327540334,5.732964154610151,5.752365030533151,1390100
2024-06-25,5.732964515686035,5.781466939825018,5.674761884251295,5.752365392830948,970200
2024-06-26,5.597157955169678,5.732964084981262,5.597157955169678,5.732964084981262,1322000
2024-06-27,5.655360698699951,5.684462244107012,5.597158070439201,5.606858739759345,966700
2024-06-28,5.587457656860352,5.694162240112182,5.577756987899264,5.64566028296681,886600
2024-07-01,5.577757358551025,5.645660658130866,5.558356481892983,5.58745802815674,1258600
2024-07-02,5.587457656860352,5.635959614005723,5.529254568200537,5.577756987899264,1523400
2024-07-03,5.645660877227783,5.6747619620675085,5.60685912240588,5.60685912240588,1473300
2024-07-04,5.7426652908325195,5.800867923334462,5.655361110802903,5.655361110802903,1064300
2024-07-05,5.820268630981445,5.820268630981445,5.665061615505692,5.7232642463091,900600
2024-07-08,5.810567855834961,5.820268525402923,5.732964349504797,5.781466772237841,1182100
2024-07-09,5.917273044586182,5.917273044586182,5.762066028351547,5.7717662355895145,890800
2024-07-10,5.868770599365234,6.014276933810414,5.868770599365234,5.888171474794815,1157900
2024-07-11,5.85906982421875,5.936673324531049,5.839668949140675,5.8978715743749,883100
2024-07-12,5.917273044586182,5.917273044586182,5.839669536468865,5.859070413498194,778100
2024-07-15,5.897871971130371,5.926973516981846,5.849370011449086,5.907572640598656,547400
2024-07-16,5.994876384735107,6.0045770542546695,5.897872002306394,5.897872002306394,774200
2024-07-17,5.975475311279297,6.014277062971757,5.956074435433067,6.014277062971757,528500
2024-07-18,5.868770599365234,5.985175851942721,5.868770599365234,5.965774976513139,1000900
2024-07-19,5.85906982421875,5.956074199609124,5.839668949140675,5.8978715743749,416600
2024-07-22,5.9075727462768555,5.9075727462768555,5.839669446444305,5.878471199904794,322500
2024-07-23,5.7523651123046875,5.907572584448372,5.7523651123046875,5.907572584448372,491400
2024-07-24,5.723264217376709,5.7717661781909975,5.703863340540315,5.752365301354604,396500
2024-07-25,5.713563442230225,5.762065864702725,5.694162565751901,5.752365195186872,555100
2024-07-26,5.7523651123046875,5.800867534078347,5.684462276885614,5.71356335990711,470200
2024-07-29,5.7426652908325195,5.781467045833814,5.703863535831225,5.771766375806788,564500
2024-07-30,5.6650614738464355,5.723264103194441,5.6650614738464355,5.723264103194441,652500
2024-07-31,5.703863143920898,5.752365103063263,5.6553607222251605,5.6553607222251605,903700
2024-08-01,5.897871971130371,5.897871971130371,5.703863207298469,5.703863207298469,1248800
2024-08-02,5.723264217376709,5.84937014808996,5.655360917172637,5.829969271253567,1121400
2024-08-05,5.7523651123046875,5.762065781680769,5.558356350316799,5.58745789589167,1083100
2024-08-06,5.674761772155762,5.771766155964168,5.626259811528253,5.723264195336659,1584100
2024-08-07,5.868770599365234,5.868770599365234,5.674761382516067,5.674761382516067,838400
2024-08-08,5.926973819732666,5.965775574481047,5.829969432861715,5.868771187610095,1274900
2024-08-09,5.985176086425781,6.0336780456232315,5.849369953098195,5.849369953098195,1736600
2024-08-12,5.917273044586182,6.09188140040354,5.917273044586182,5.985176345465532,994900
2024-08-13,6.072480201721191,6.082180408445349,5.917272731154342,5.92697340043187,1448300
2024-08-14,6.053078651428223,6.091880864627654,6.004576694397303,6.0433784450433805,771700
2024-08-15,6.0336785316467285,6.169485138467151,5.878471509627287,6.0336785316467285,2130500
2024-08-16,6.004577159881592,6.082180667189691,5.9851762830545665,6.033678243845434,897100
2024-08-19,6.1112823486328125,6.1112823486328125,6.0045772924516285,6.0045772924516285,853100
2024-08-20,6.1112823486328125,6.140383433239154,6.03367837705797,6.130683225888173,806300
2024-08-21,6.072480201721191,6.130682829726246,6.072480201721191,6.101581284447034,734400
2024-08-22,5.9797749519348145,6.09645337449968,5.931158710713368,6.077006970738869,799600
2024-08-23,6.047837257385254,6.115899903764217,5.96032867048527,5.96032867048527,556200
2024-08-26,5.989498138427734,6.1061770288476565,5.989498138427734,6.057560785869451,410500
2024-08-27,5.9992218017578125,6.038114612171245,5.940882586137664,5.979775396551096,602300
2024-08-28,5.911712646484375,5.999221700253416,5.901989675864962,5.999221700253416,599000
2024-08-29,5.872819900512695,5.911712710690486,5.843650524698788,5.8922663056015905,867200
2024-08-30,5.833927154541016,5.863096994314825,5.73669512802644,5.833927154541016,1330900
2024-09-02,5.892266273498535,5.9117126784814795,5.756141438617925,5.795034248583813,1307500
2024-09-03,5.863096714019775,5.950605301879963,5.804757037261181,5.833926875640478,1256100
2024-09-04,5.950605392456055,5.999221635948603,5.853373369109817,5.853373369109817,737700
2024-09-05,5.9700517654418945,5.9797751995443456,5.872819742611673,5.892266147177717,850400
2024-09-06,5.863096714019775,5.999221544632508,5.8533732800137255,5.97977514025926,843600
2024-09-09,5.8533735275268555,5.872819932722405,5.795034311940207,5.863096961944066,502700
2024-09-10,5.921435832977295,5.921435832977295,5.795033974741793,5.833926782869818,505700
2024-09-11,5.931159019470215,5.940882453676209,5.872819805150832,5.931159019470215,450100
2024-09-12,5.911712646484375,5.940882485620343,5.853373431851303,5.901989675864962,466800
2024-09-13,6.008944511413574,6.0283909157752165,5.8630967105206855,5.8630967105206855,648800
2024-09-16,5.921435832977295,5.9894980153819155,5.892265995061854,5.892265995061854,266700
2024-09-17,5.950605392456055,5.950605392456055,5.86309680326387,5.9214360172716125,389800
2024-09-18,5.901989459991455,6.008944451087294,5.901989459991455,5.960328672490689,547900
2024-09-19,5.756141185760498,5.921435852673846,5.756141185760498,5.901989448545149,1162800
2024-09-20,5.513061046600342,5.7950341456646575,5.513061046600342,5.7950341456646575,1616800
2024-09-23,5.561676979064941,5.600570253046731,5.444998548036186,5.600570253046731,1139700
2024-09-24,5.542230606079102,5.639463096139932,5.52278420079471,5.639463096139932,764200
2024-09-25,5.444998264312744,5.561676689261717,5.444998264312744,5.542230285103555,707200
2024-09-26,5.464444637298584,5.513060879236078,5.425551829204126,5.47416807114162,708700
2024-09-27,5.464444637298584,5.571400091377765,5.454721667094391,5.493614475188849,758100
2024-09-30,5.474168300628662,5.493614705491119,5.3963826811788325,5.4547218957662045,932000
2024-10-01,5.454721927642822,5.551953952523319,5.415829117690624,5.53250754754722,1746200
2024-10-02,5.590846538543701,5.629739346938115,5.464444679442433,5.464444679442433,811400
2024-10-03,5.483891010284424,5.590846463757797,5.4061053945360955,5.590846463757797,651600
2024-10-04,5.503337383270264,5.503337383270264,5.4255517679594085,5.48389097944255,610000
2024-10-07,5.503337383270264,5.58112299858112,5.474168009348113,5.48389097944255,843800
2024-10-08,5.425551891326904,5.464444699866686,5.415828921011384,5.425551891326904,787800
2024-10-09,5.338042736053467,5.425551785378553,5.338042736053467,5.425551785378553,871900
2024-10-10,5.328320026397705,5.36721283607924,5.3088736215569385,5.357489865478287,511200
2024-10-11,5.308873653411865,5.33804302902861,5.25053443853951,5.318596624071158,490200
2024-10-14,5.308873653411865,5.308873653411865,5.231088033582058,5.308873653411865,835000
2024-10-15,5.289427280426025,5.35748993000794,5.260257440994099,5.260257440994099,488500
2024-10-16,5.231087684631348,5.338042672943242,5.231087684631348,5.2797034619625265,2065900
2024-10-17,5.163025379180908,5.2310880282824685,5.143578974243157,5.211641623344717,721800
2024-10-18,5.143579006195068,5.211641655719434,5.085239791019413,5.163025411253621,1014800
2024-10-21,5.153302192687988,5.201917971176685,5.124132354683693,5.1435787588069415,752700
2024-10-22,5.163025379180908,5.163025379180908,5.1046861643676555,5.153302408531466,659500
2024-10-23,5.085239410400391,5.163025024812515,5.085239410400391,5.133855651227385,679800
2024-10-24,5.163025379180908,5.163025379180908,5.065793354492154,5.114409598655964,1161600
2024-10-25,5.0949625968933105,5.172748678249794,5.065793222068626,5.133855869390978,776200
2024-10-28,5.085239410400391,5.163025024812515,5.085239410400391,5.143578621209484,452100
2024-10-29,5.075516223907471,5.1241324671016,5.05606981935759,5.085239658001839,592400
2024-10-30,5.075516223907471,5.182471680751243,5.075516223907471,5.075516223907471,868800
2024-10-31,5.172748565673828,5.201917939863692,5.075516082004034,5.075516082004034,1904300
2024-11-01,5.056069850921631,5.308873575287142,5.056069850921631,5.250534361273299,1201100
2024-11-04,5.143579006195068,5.172748845602331,5.065793385960862,5.065793385960862,1188900
2024-11-05,5.182471752166748,5.201918156984604,5.094962698666963,5.143578942531035,630700
2024-11-06,5.182471752166748,5.221364561802461,5.056069889031251,5.104686132895323,1148700
2024-11-07,5.172748565673828,5.279703555888451,5.124132323838931,5.133855757661448,1496600
2024-11-08,5.133855819702148,5.250534245149304,5.085239577279743,5.250534245149304,995400
2024-11-11,5.240810871124268,5.240810871124268,5.104686039879688,5.182471657733734,948500
2024-11-12,5.240810871124268,5.299150084514801,5.201918062197245,5.299150084514801,990400
2024-11-13,5.211641311645508,5.269980522969593,5.182471474164046,5.240810685488132,890700
2024-11-14,5.163025379180908,5.250534433220219,5.153302408531466,5.211641623344717,864600
2024-11-18,5.240810871124268,5.260257275587779,5.153302282857894,5.25053430517545,925000
2024-11-19,5.279703617095947,5.279703617095947,5.221364404401052,5.250534242567924,763100
2024-11-21,5.240810871124268,5.2797036800512895,5.182471657733734,5.2797036800512895,752700
2024-11-22,5.289999961853027,5.300000190734863,5.170000076293945,5.239999771118164,1695600
2024-11-25,5.21999979019165,5.369999885559082,5.21999979019165,5.25,1070800
2024-11-26,5.489999771118164,5.5,5.21999979019165,5.21999979019165,1027400
2024-11-27,5.309999942779541,5.5,5.289999961853027,5.489999771118164,944700
2024-11-28,5.119999885559082,5.300000190734863,5.070000171661377,5.300000190734863,1234800
2024-11-29,5.179999828338623,5.21999979019165,5.03000020980835,5.099999904632568,1081400
2024-12-02,5.150000095367432,5.25,5.119999885559082,5.179999828338623,1273900
2024-12-03,5.21999979019165,5.21999979019165,5.110000133514404,5.199999809265137,1681800
2024-12-04,5.239999771118164,5.349999904632568,5.210000038146973,5.25,1380400
2024-12-05,5.480000019073486,5.510000228881836,5.199999809265137,5.199999809265137,1543000
2024-12-06,5.28000020980835,5.5,5.25,5.480000019073486,917500
2024-12-09,5.190000057220459,5.349999904632568,5.179999828338623,5.300000190734863,939800
2024-12-10,5.46999979019165,5.46999979019165,5.230000019073486,5.230000019073486,1120700
2024-12-11,5.449999809265137,5.559999942779541,5.380000114440918,5.400000095367432,1512000
2024-12-12,5.28000020980835,5.449999809265137,5.260000228881836,5.449999809265137,1775900
2024-12-13,5.28000020980835,5.360000133514404,5.269999980926514,5.28000020980835,1021400
2024-12-16,5.159999847412109,5.300000190734863,5.159999847412109,5.28000020980835,994100
2024-12-17,5.25,5.349999904632568,5.179999828338623,5.21999979019165,1041600
2024-12-18,5.139999866485596,5.289999961853027,5.110000133514404,5.210000038146973,1606300
2024-12-19,5.139999866485596,5.190000057220459,5.090000152587891,5.159999847412109,1090000
2024-12-20,5.050000190734863,5.260000228881836,5.050000190734863,5.199999809265137,2453600
2024-12-23,5.010000228881836,5.110000133514404,4.929999828338623,5.010000228881836,1337800
2024-12-26,4.980000019073486,5.050000190734863,4.900000095367432,4.980000019073486,1116300
2024-12-27,5.010000228881836,5.03000020980835,4.920000076293945,5.03000020980835,1452100
2024-12-30,4.880000114440918,5.010000228881836,4.829999923706055,5.010000228881836,1541800
2025-01-02,4.909999847412109,4.980000019073486,4.820000171661377,4.900000095367432,1739400
2025-01-03,5.179999828338623,5.179999828338623,4.920000076293945,4.920000076293945,3897300
2025-01-06,5.190000057220459,5.28000020980835,5.130000114440918,5.230000019073486,1466800
2025-01-07,5.329999923706055,5.349999904632568,5.130000114440918,5.150000095367432,1084700
2025-01-08,5.269999980926514,5.329999923706055,5.239999771118164,5.329999923706055,529800
2025-01-09,5.21999979019165,5.269999980926514,5.170000076293945,5.269999980926514,756700
2025-01-10,5.150000095367432,5.239999771118164,5.130000114440918,5.239999771118164,538400
2025-01-13,5.119999885559082,5.179999828338623,5.079999923706055,5.110000133514404,1305000
2025-01-14,5.349999904632568,5.349999904632568,5.119999885559082,5.119999885559082,803400
2025-01-15,5.449999809265137,5.5,5.289999961853027,5.369999885559082,1220600
2025-01-16,5.449999809265137,5.460000038146973,5.360000133514404,5.389999866485596,683700
2025-01-17,5.420000076293945,5.449999809265137,5.340000152587891,5.400000095367432,655500
2025-01-20,5.440000057220459,5.440000057220459,5.309999942779541,5.320000171661377,707600
2025-01-21,5.53000020980835,5.550000190734863,5.389999866485596,5.400000095367432,879200
2025-01-22,5.670000076293945,5.670000076293945,5.510000228881836,5.550000190734863,1553800
2025-01-23,5.519999980926514,5.690000057220459,5.519999980926514,5.650000095367432,1307100
2025-01-24,5.559999942779541,5.659999847412109,5.489999771118164,5.5,740000
2025-01-27,5.690000057220459,5.699999809265137,5.539999961853027,5.590000152587891,842200
2025-01-28,5.78000020980835,5.78000020980835,5.630000114440918,5.679999828338623,880600
2025-01-29,5.769999980926514,5.809999942779541,5.679999828338623,5.75,721700
2025-01-30,5.659999847412109,5.820000171661377,5.650000095367432,5.739999771118164,1095600
2025-01-31,5.71999979019165,5.769999980926514,5.650000095367432,5.679999828338623,1049100
2025-02-03,5.75,5.78000020980835,5.650000095367432,5.650000095367432,3091800
2025-02-04,5.670000076293945,5.739999771118164,5.590000152587891,5.739999771118164,1209400
2025-02-05,5.539999961853027,5.679999828338623,5.489999771118164,5.679999828338623,1326500
2025-02-06,5.610000133514404,5.610000133514404,5.489999771118164,5.539999961853027,1243600
2025-02-07,5.599999904632568,5.650000095367432,5.53000020980835,5.559999942779541,1426500
2025-02-10,5.510000228881836,5.690000057220459,5.510000228881836,5.550000190734863,990400
2025-02-11,5.650000095367432,5.659999847412109,5.449999809265137,5.449999809265137,966300
2025-02-12,5.349999904632568,5.599999904632568,5.349999904632568,5.53000020980835,1465700
2025-02-13,5.570000171661377,5.570000171661377,5.320000171661377,5.360000133514404,996300
2025-02-14,5.650000095367432,5.710000038146973,5.559999942779541,5.559999942779541,991200
2025-02-17,5.639999866485596,5.800000190734863,5.550000190734863,5.550000190734863,897200
2025-02-18,5.639999866485596,5.71999979019165,5.559999942779541,5.659999847412109,848800
2025-02-19,5.579999923706055,5.619999885559082,5.519999980926514,5.619999885559082,1219800
2025-02-20,5.5,5.599999904632568,5.409999847412109,5.599999904632568,1053900
2025-02-21,5.460000038146973,5.5,5.409999847412109,5.5,1047300
2025-02-24,5.380000114440918,5.460000038146973,5.329999923706055,5.420000076293945,548400
2025-02-25,5.360000133514404,5.409999847412109,5.329999923706055,5.329999923706055,745000
2025-02-26,5.400000095367432,5.429999828338623,5.340000152587891,5.340000152587891,977500
2025-02-27,5.429999828338623,5.489999771118164,5.349999904632568,5.369999885559082,924800
2025-02-28,5.590000152587891,5.769999980926514,5.480000019073486,5.5,2505900
2025-03-05,5.579999923706055,5.590000152587891,5.429999828338623,5.590000152587891,1257200
2025-03-06,5.940000057220459,5.940000057220459,5.570000171661377,5.599999904632568,2071100
2025-03-07,5.860000133514404,5.96999979019165,5.800000190734863,5.900000095367432,1618000
2025-03-10,5.809999942779541,5.940000057220459,5.75,5.869999885559082,3130700
2025-03-11,5.739999771118164,5.880000114440918,5.699999809265137,5.820000171661377,1169200
2025-03-12,5.690000057220459,5.820000171661377,5.630000114440918,5.739999771118164,1139400
2025-03-13,5.840000152587891,5.889999866485596,5.639999866485596,5.75,1144400
2025-03-14,5.820000171661377,5.889999866485596,5.769999980926514,5.840000152587891,1107600
2025-03-17,5.820000171661377,5.840000152587891,5.699999809265137,5.829999923706055,1814400
2025-03-18,5.78000020980835,5.809999942779541,5.690000057220459,5.800000190734863,1118700
2025-03-19,5.940000057220459,5.980000019073486,5.739999771118164,5.789999961853027,2806100
2025-03-20,5.730000019073486,5.980000019073486,5.71999979019165,5.929999828338623,1494300
2025-03-21,5.550000190734863,5.739999771118164,5.539999961853027,5.71999979019165,9707500
2025-03-24,5.570000171661377,5.679999828338623,5.510000228881836,5.510000228881836,1136100
2025-03-25,5.679999828338623,5.710000038146973,5.579999923706055,5.590000152587891,938200
2025-03-26,5.639999866485596,5.78000020980835,5.639999866485596,5.679999828338623,1161200
2025-03-27,5.710000038146973,5.730000019073486,5.650000095367432,5.670000076293945,745500
2025-03-28,5.670000076293945,5.71999979019165,5.630000114440918,5.699999809265137,1789900
2025-03-31,5.5,5.710000038146973,5.480000019073486,5.710000038146973,1393600
2025-04-01,5.619999885559082,5.650000095367432,5.5,5.5,1807000
2025-04-02,5.639999866485596,5.710000038146973,5.559999942779541,5.559999942779541,994300
2025-04-03,5.71999979019165,5.849999904632568,5.619999885559082,5.639999866485596,1741300
2025-04-04,5.679999828338623,5.699999809265137,5.559999942779541,5.670000076293945,2321600
2025-04-07,5.590000152587891,5.739999771118164,5.559999942779541,5.610000133514404,2364600
2025-04-08,5.5,5.730000019073486,5.489999771118164,5.599999904632568,1732000
2025-04-09,5.639999866485596,5.699999809265137,5.429999828338623,5.5,2657400
2025-04-10,5.429999828338623,5.690000057220459,5.429999828338623,5.599999904632568,4188400
2025-04-11,5.579999923706055,5.579999923706055,5.460000038146973,5.460000038146973,1502100
1 Price Close High Low Open Volume
2 Ticker GRND3.SA GRND3.SA GRND3.SA GRND3.SA GRND3.SA
3 Date
4 2024-04-11 5.967339992523193 5.985987911937894 5.9020720522710075 5.967339992523193 959200
5 2024-04-12 5.799508094787598 5.967339808958607 5.790184357667795 5.967339808958607 1324800
6 2024-04-15 5.641000747680664 5.818155746228032 5.641000747680664 5.799507828244023 2419700
7 2024-04-16 5.547760963439941 5.659648920993125 5.501141388677448 5.641001002167837 4914800
8 2024-04-17 5.529113292694092 5.687620832121661 5.501141635501859 5.59438123381176 2276600
9 2024-04-18 5.529113292694092 5.63167707313572 5.491817453370132 5.529113292694092 2340300
10 2024-04-19 5.594380855560303 5.631676692362589 5.5104650004544355 5.51978918195573 1121800
11 2024-04-22 5.622352600097656 5.678296351765119 5.603704682875169 5.613028419185705 625800
12 2024-04-23 5.715593338012695 5.715593338012695 5.594381629339315 5.622353733110675 806600
13 2024-04-24 5.641000747680664 5.780859910260014 5.641000747680664 5.734240337600709 2388700
14 2024-04-25 5.641000747680664 5.678296583648682 5.594380730419924 5.6596486656646725 602600
15 2024-04-26 5.696944713592529 5.743564287986357 5.659648876236886 5.668972613275072 661200
16 2024-04-29 5.827479839324951 5.827479839324951 5.696944415412472 5.696944415412472 1011500
17 2024-04-30 5.743564605712891 5.81815628455049 5.715592948449529 5.81815628455049 1073800
18 2024-05-02 5.799508094787598 5.827480195349918 5.752888519985672 5.771536438826733 1201100
19 2024-05-03 5.7244873046875 5.90636906254357 5.7244873046875 5.7914965175174995 2758700
20 2024-05-06 5.753205299377441 5.810641568198653 5.743632359675795 5.762777782616199 804500
21 2024-05-07 5.762777805328369 5.7914961680836035 5.6957685965414155 5.753205322051885 1261900
22 2024-05-08 5.762777805328369 5.762777805328369 5.676623173525557 5.724486959296651 1079100
23 2024-05-09 5.676623344421387 5.743632555225664 5.657477920829151 5.743632555225664 794400
24 2024-05-10 5.705341339111328 5.868077657353615 5.705341339111328 5.743632183819764 1472200
25 2024-05-13 5.829787731170654 5.877651066365978 5.676623871741959 5.695769297112678 1721700
26 2024-05-14 5.935086727142334 5.992523453762532 5.791496279980536 5.8106417033663025 2080300
27 2024-05-15 6.088250637054443 6.136113967809129 5.973377639024809 5.973377639024809 1971500
28 2024-05-16 6.164832592010498 6.203123440817905 6.078677953962371 6.088250894395685 1521700
29 2024-05-17 6.164832592010498 6.174405075980888 6.0978233783660745 6.155259651577184 1299900
30 2024-05-20 6.13611364364624 6.183977428335249 6.049959470254058 6.155259066229267 1257100
31 2024-05-21 6.107396125793457 6.155259457058676 6.0978231856626675 6.136114033260007 667400
32 2024-05-22 6.082180500030518 6.159784005205807 6.072480293160295 6.10158137632434 1102400
33 2024-05-23 6.014277458190918 6.072480552107703 5.965775496664793 6.072480552107703 1059500
34 2024-05-24 5.975475311279297 6.053078814664217 5.975475311279297 5.994876187125527 628300
35 2024-05-27 5.965775012969971 6.00457676406625 5.946374137421831 5.975475219467361 565900
36 2024-05-28 5.94637393951416 6.0530785202008985 5.926973064611722 6.043378314026351 566100
37 2024-05-29 5.975475311279297 5.994876187125527 5.878470932048145 5.907572477094174 865200
38 2024-05-31 5.994876384735107 5.994876384735107 5.907572671825956 5.946374424797441 1801300
39 2024-06-03 6.1112823486328125 6.140383433239154 5.926973783430186 5.956074868036527 1354400
40 2024-06-04 6.091881275177002 6.188885658329598 6.06277972895453 6.06277972895453 961200
41 2024-06-05 6.0433783531188965 6.101580978202705 5.994875934272383 6.0918807719654104 1040700
42 2024-06-06 6.091881275177002 6.159784112107126 6.023977975693493 6.03367818273206 946500
43 2024-06-07 6.082180500030518 6.120982252618162 6.01427720172545 6.02397787114905 816900
44 2024-06-10 6.014277458190918 6.072480552107703 5.965775496664793 6.04337900514931 855700
45 2024-06-11 6.053078651428223 6.082180195689458 5.994876025459107 6.004576694397303 538500
46 2024-06-12 5.9075727462768555 6.111282183221118 5.9075727462768555 6.111282183221118 755700
47 2024-06-13 5.888171672821045 5.926973424985156 5.849369920656933 5.888171672821045 633200
48 2024-06-14 5.9075727462768555 5.975475583556018 5.839669446444305 5.849370116086122 614900
49 2024-06-17 5.9075727462768555 5.975475583556018 5.839669446444305 5.9075727462768555 992900
50 2024-06-18 5.79116678237915 5.956074459001332 5.79116678237915 5.907572500470517 1165900
51 2024-06-19 5.77176570892334 5.800867253088553 5.723263752052455 5.7814663778295285 800100
52 2024-06-20 5.800867557525635 5.849369979495342 5.732964259278719 5.7814666812484266 858900
53 2024-06-21 5.7426652908325195 5.829969470862136 5.723264413331872 5.771766375806788 1572000
54 2024-06-24 5.79116678237915 5.820268327540334 5.732964154610151 5.752365030533151 1390100
55 2024-06-25 5.732964515686035 5.781466939825018 5.674761884251295 5.752365392830948 970200
56 2024-06-26 5.597157955169678 5.732964084981262 5.597157955169678 5.732964084981262 1322000
57 2024-06-27 5.655360698699951 5.684462244107012 5.597158070439201 5.606858739759345 966700
58 2024-06-28 5.587457656860352 5.694162240112182 5.577756987899264 5.64566028296681 886600
59 2024-07-01 5.577757358551025 5.645660658130866 5.558356481892983 5.58745802815674 1258600
60 2024-07-02 5.587457656860352 5.635959614005723 5.529254568200537 5.577756987899264 1523400
61 2024-07-03 5.645660877227783 5.6747619620675085 5.60685912240588 5.60685912240588 1473300
62 2024-07-04 5.7426652908325195 5.800867923334462 5.655361110802903 5.655361110802903 1064300
63 2024-07-05 5.820268630981445 5.820268630981445 5.665061615505692 5.7232642463091 900600
64 2024-07-08 5.810567855834961 5.820268525402923 5.732964349504797 5.781466772237841 1182100
65 2024-07-09 5.917273044586182 5.917273044586182 5.762066028351547 5.7717662355895145 890800
66 2024-07-10 5.868770599365234 6.014276933810414 5.868770599365234 5.888171474794815 1157900
67 2024-07-11 5.85906982421875 5.936673324531049 5.839668949140675 5.8978715743749 883100
68 2024-07-12 5.917273044586182 5.917273044586182 5.839669536468865 5.859070413498194 778100
69 2024-07-15 5.897871971130371 5.926973516981846 5.849370011449086 5.907572640598656 547400
70 2024-07-16 5.994876384735107 6.0045770542546695 5.897872002306394 5.897872002306394 774200
71 2024-07-17 5.975475311279297 6.014277062971757 5.956074435433067 6.014277062971757 528500
72 2024-07-18 5.868770599365234 5.985175851942721 5.868770599365234 5.965774976513139 1000900
73 2024-07-19 5.85906982421875 5.956074199609124 5.839668949140675 5.8978715743749 416600
74 2024-07-22 5.9075727462768555 5.9075727462768555 5.839669446444305 5.878471199904794 322500
75 2024-07-23 5.7523651123046875 5.907572584448372 5.7523651123046875 5.907572584448372 491400
76 2024-07-24 5.723264217376709 5.7717661781909975 5.703863340540315 5.752365301354604 396500
77 2024-07-25 5.713563442230225 5.762065864702725 5.694162565751901 5.752365195186872 555100
78 2024-07-26 5.7523651123046875 5.800867534078347 5.684462276885614 5.71356335990711 470200
79 2024-07-29 5.7426652908325195 5.781467045833814 5.703863535831225 5.771766375806788 564500
80 2024-07-30 5.6650614738464355 5.723264103194441 5.6650614738464355 5.723264103194441 652500
81 2024-07-31 5.703863143920898 5.752365103063263 5.6553607222251605 5.6553607222251605 903700
82 2024-08-01 5.897871971130371 5.897871971130371 5.703863207298469 5.703863207298469 1248800
83 2024-08-02 5.723264217376709 5.84937014808996 5.655360917172637 5.829969271253567 1121400
84 2024-08-05 5.7523651123046875 5.762065781680769 5.558356350316799 5.58745789589167 1083100
85 2024-08-06 5.674761772155762 5.771766155964168 5.626259811528253 5.723264195336659 1584100
86 2024-08-07 5.868770599365234 5.868770599365234 5.674761382516067 5.674761382516067 838400
87 2024-08-08 5.926973819732666 5.965775574481047 5.829969432861715 5.868771187610095 1274900
88 2024-08-09 5.985176086425781 6.0336780456232315 5.849369953098195 5.849369953098195 1736600
89 2024-08-12 5.917273044586182 6.09188140040354 5.917273044586182 5.985176345465532 994900
90 2024-08-13 6.072480201721191 6.082180408445349 5.917272731154342 5.92697340043187 1448300
91 2024-08-14 6.053078651428223 6.091880864627654 6.004576694397303 6.0433784450433805 771700
92 2024-08-15 6.0336785316467285 6.169485138467151 5.878471509627287 6.0336785316467285 2130500
93 2024-08-16 6.004577159881592 6.082180667189691 5.9851762830545665 6.033678243845434 897100
94 2024-08-19 6.1112823486328125 6.1112823486328125 6.0045772924516285 6.0045772924516285 853100
95 2024-08-20 6.1112823486328125 6.140383433239154 6.03367837705797 6.130683225888173 806300
96 2024-08-21 6.072480201721191 6.130682829726246 6.072480201721191 6.101581284447034 734400
97 2024-08-22 5.9797749519348145 6.09645337449968 5.931158710713368 6.077006970738869 799600
98 2024-08-23 6.047837257385254 6.115899903764217 5.96032867048527 5.96032867048527 556200
99 2024-08-26 5.989498138427734 6.1061770288476565 5.989498138427734 6.057560785869451 410500
100 2024-08-27 5.9992218017578125 6.038114612171245 5.940882586137664 5.979775396551096 602300
101 2024-08-28 5.911712646484375 5.999221700253416 5.901989675864962 5.999221700253416 599000
102 2024-08-29 5.872819900512695 5.911712710690486 5.843650524698788 5.8922663056015905 867200
103 2024-08-30 5.833927154541016 5.863096994314825 5.73669512802644 5.833927154541016 1330900
104 2024-09-02 5.892266273498535 5.9117126784814795 5.756141438617925 5.795034248583813 1307500
105 2024-09-03 5.863096714019775 5.950605301879963 5.804757037261181 5.833926875640478 1256100
106 2024-09-04 5.950605392456055 5.999221635948603 5.853373369109817 5.853373369109817 737700
107 2024-09-05 5.9700517654418945 5.9797751995443456 5.872819742611673 5.892266147177717 850400
108 2024-09-06 5.863096714019775 5.999221544632508 5.8533732800137255 5.97977514025926 843600
109 2024-09-09 5.8533735275268555 5.872819932722405 5.795034311940207 5.863096961944066 502700
110 2024-09-10 5.921435832977295 5.921435832977295 5.795033974741793 5.833926782869818 505700
111 2024-09-11 5.931159019470215 5.940882453676209 5.872819805150832 5.931159019470215 450100
112 2024-09-12 5.911712646484375 5.940882485620343 5.853373431851303 5.901989675864962 466800
113 2024-09-13 6.008944511413574 6.0283909157752165 5.8630967105206855 5.8630967105206855 648800
114 2024-09-16 5.921435832977295 5.9894980153819155 5.892265995061854 5.892265995061854 266700
115 2024-09-17 5.950605392456055 5.950605392456055 5.86309680326387 5.9214360172716125 389800
116 2024-09-18 5.901989459991455 6.008944451087294 5.901989459991455 5.960328672490689 547900
117 2024-09-19 5.756141185760498 5.921435852673846 5.756141185760498 5.901989448545149 1162800
118 2024-09-20 5.513061046600342 5.7950341456646575 5.513061046600342 5.7950341456646575 1616800
119 2024-09-23 5.561676979064941 5.600570253046731 5.444998548036186 5.600570253046731 1139700
120 2024-09-24 5.542230606079102 5.639463096139932 5.52278420079471 5.639463096139932 764200
121 2024-09-25 5.444998264312744 5.561676689261717 5.444998264312744 5.542230285103555 707200
122 2024-09-26 5.464444637298584 5.513060879236078 5.425551829204126 5.47416807114162 708700
123 2024-09-27 5.464444637298584 5.571400091377765 5.454721667094391 5.493614475188849 758100
124 2024-09-30 5.474168300628662 5.493614705491119 5.3963826811788325 5.4547218957662045 932000
125 2024-10-01 5.454721927642822 5.551953952523319 5.415829117690624 5.53250754754722 1746200
126 2024-10-02 5.590846538543701 5.629739346938115 5.464444679442433 5.464444679442433 811400
127 2024-10-03 5.483891010284424 5.590846463757797 5.4061053945360955 5.590846463757797 651600
128 2024-10-04 5.503337383270264 5.503337383270264 5.4255517679594085 5.48389097944255 610000
129 2024-10-07 5.503337383270264 5.58112299858112 5.474168009348113 5.48389097944255 843800
130 2024-10-08 5.425551891326904 5.464444699866686 5.415828921011384 5.425551891326904 787800
131 2024-10-09 5.338042736053467 5.425551785378553 5.338042736053467 5.425551785378553 871900
132 2024-10-10 5.328320026397705 5.36721283607924 5.3088736215569385 5.357489865478287 511200
133 2024-10-11 5.308873653411865 5.33804302902861 5.25053443853951 5.318596624071158 490200
134 2024-10-14 5.308873653411865 5.308873653411865 5.231088033582058 5.308873653411865 835000
135 2024-10-15 5.289427280426025 5.35748993000794 5.260257440994099 5.260257440994099 488500
136 2024-10-16 5.231087684631348 5.338042672943242 5.231087684631348 5.2797034619625265 2065900
137 2024-10-17 5.163025379180908 5.2310880282824685 5.143578974243157 5.211641623344717 721800
138 2024-10-18 5.143579006195068 5.211641655719434 5.085239791019413 5.163025411253621 1014800
139 2024-10-21 5.153302192687988 5.201917971176685 5.124132354683693 5.1435787588069415 752700
140 2024-10-22 5.163025379180908 5.163025379180908 5.1046861643676555 5.153302408531466 659500
141 2024-10-23 5.085239410400391 5.163025024812515 5.085239410400391 5.133855651227385 679800
142 2024-10-24 5.163025379180908 5.163025379180908 5.065793354492154 5.114409598655964 1161600
143 2024-10-25 5.0949625968933105 5.172748678249794 5.065793222068626 5.133855869390978 776200
144 2024-10-28 5.085239410400391 5.163025024812515 5.085239410400391 5.143578621209484 452100
145 2024-10-29 5.075516223907471 5.1241324671016 5.05606981935759 5.085239658001839 592400
146 2024-10-30 5.075516223907471 5.182471680751243 5.075516223907471 5.075516223907471 868800
147 2024-10-31 5.172748565673828 5.201917939863692 5.075516082004034 5.075516082004034 1904300
148 2024-11-01 5.056069850921631 5.308873575287142 5.056069850921631 5.250534361273299 1201100
149 2024-11-04 5.143579006195068 5.172748845602331 5.065793385960862 5.065793385960862 1188900
150 2024-11-05 5.182471752166748 5.201918156984604 5.094962698666963 5.143578942531035 630700
151 2024-11-06 5.182471752166748 5.221364561802461 5.056069889031251 5.104686132895323 1148700
152 2024-11-07 5.172748565673828 5.279703555888451 5.124132323838931 5.133855757661448 1496600
153 2024-11-08 5.133855819702148 5.250534245149304 5.085239577279743 5.250534245149304 995400
154 2024-11-11 5.240810871124268 5.240810871124268 5.104686039879688 5.182471657733734 948500
155 2024-11-12 5.240810871124268 5.299150084514801 5.201918062197245 5.299150084514801 990400
156 2024-11-13 5.211641311645508 5.269980522969593 5.182471474164046 5.240810685488132 890700
157 2024-11-14 5.163025379180908 5.250534433220219 5.153302408531466 5.211641623344717 864600
158 2024-11-18 5.240810871124268 5.260257275587779 5.153302282857894 5.25053430517545 925000
159 2024-11-19 5.279703617095947 5.279703617095947 5.221364404401052 5.250534242567924 763100
160 2024-11-21 5.240810871124268 5.2797036800512895 5.182471657733734 5.2797036800512895 752700
161 2024-11-22 5.289999961853027 5.300000190734863 5.170000076293945 5.239999771118164 1695600
162 2024-11-25 5.21999979019165 5.369999885559082 5.21999979019165 5.25 1070800
163 2024-11-26 5.489999771118164 5.5 5.21999979019165 5.21999979019165 1027400
164 2024-11-27 5.309999942779541 5.5 5.289999961853027 5.489999771118164 944700
165 2024-11-28 5.119999885559082 5.300000190734863 5.070000171661377 5.300000190734863 1234800
166 2024-11-29 5.179999828338623 5.21999979019165 5.03000020980835 5.099999904632568 1081400
167 2024-12-02 5.150000095367432 5.25 5.119999885559082 5.179999828338623 1273900
168 2024-12-03 5.21999979019165 5.21999979019165 5.110000133514404 5.199999809265137 1681800
169 2024-12-04 5.239999771118164 5.349999904632568 5.210000038146973 5.25 1380400
170 2024-12-05 5.480000019073486 5.510000228881836 5.199999809265137 5.199999809265137 1543000
171 2024-12-06 5.28000020980835 5.5 5.25 5.480000019073486 917500
172 2024-12-09 5.190000057220459 5.349999904632568 5.179999828338623 5.300000190734863 939800
173 2024-12-10 5.46999979019165 5.46999979019165 5.230000019073486 5.230000019073486 1120700
174 2024-12-11 5.449999809265137 5.559999942779541 5.380000114440918 5.400000095367432 1512000
175 2024-12-12 5.28000020980835 5.449999809265137 5.260000228881836 5.449999809265137 1775900
176 2024-12-13 5.28000020980835 5.360000133514404 5.269999980926514 5.28000020980835 1021400
177 2024-12-16 5.159999847412109 5.300000190734863 5.159999847412109 5.28000020980835 994100
178 2024-12-17 5.25 5.349999904632568 5.179999828338623 5.21999979019165 1041600
179 2024-12-18 5.139999866485596 5.289999961853027 5.110000133514404 5.210000038146973 1606300
180 2024-12-19 5.139999866485596 5.190000057220459 5.090000152587891 5.159999847412109 1090000
181 2024-12-20 5.050000190734863 5.260000228881836 5.050000190734863 5.199999809265137 2453600
182 2024-12-23 5.010000228881836 5.110000133514404 4.929999828338623 5.010000228881836 1337800
183 2024-12-26 4.980000019073486 5.050000190734863 4.900000095367432 4.980000019073486 1116300
184 2024-12-27 5.010000228881836 5.03000020980835 4.920000076293945 5.03000020980835 1452100
185 2024-12-30 4.880000114440918 5.010000228881836 4.829999923706055 5.010000228881836 1541800
186 2025-01-02 4.909999847412109 4.980000019073486 4.820000171661377 4.900000095367432 1739400
187 2025-01-03 5.179999828338623 5.179999828338623 4.920000076293945 4.920000076293945 3897300
188 2025-01-06 5.190000057220459 5.28000020980835 5.130000114440918 5.230000019073486 1466800
189 2025-01-07 5.329999923706055 5.349999904632568 5.130000114440918 5.150000095367432 1084700
190 2025-01-08 5.269999980926514 5.329999923706055 5.239999771118164 5.329999923706055 529800
191 2025-01-09 5.21999979019165 5.269999980926514 5.170000076293945 5.269999980926514 756700
192 2025-01-10 5.150000095367432 5.239999771118164 5.130000114440918 5.239999771118164 538400
193 2025-01-13 5.119999885559082 5.179999828338623 5.079999923706055 5.110000133514404 1305000
194 2025-01-14 5.349999904632568 5.349999904632568 5.119999885559082 5.119999885559082 803400
195 2025-01-15 5.449999809265137 5.5 5.289999961853027 5.369999885559082 1220600
196 2025-01-16 5.449999809265137 5.460000038146973 5.360000133514404 5.389999866485596 683700
197 2025-01-17 5.420000076293945 5.449999809265137 5.340000152587891 5.400000095367432 655500
198 2025-01-20 5.440000057220459 5.440000057220459 5.309999942779541 5.320000171661377 707600
199 2025-01-21 5.53000020980835 5.550000190734863 5.389999866485596 5.400000095367432 879200
200 2025-01-22 5.670000076293945 5.670000076293945 5.510000228881836 5.550000190734863 1553800
201 2025-01-23 5.519999980926514 5.690000057220459 5.519999980926514 5.650000095367432 1307100
202 2025-01-24 5.559999942779541 5.659999847412109 5.489999771118164 5.5 740000
203 2025-01-27 5.690000057220459 5.699999809265137 5.539999961853027 5.590000152587891 842200
204 2025-01-28 5.78000020980835 5.78000020980835 5.630000114440918 5.679999828338623 880600
205 2025-01-29 5.769999980926514 5.809999942779541 5.679999828338623 5.75 721700
206 2025-01-30 5.659999847412109 5.820000171661377 5.650000095367432 5.739999771118164 1095600
207 2025-01-31 5.71999979019165 5.769999980926514 5.650000095367432 5.679999828338623 1049100
208 2025-02-03 5.75 5.78000020980835 5.650000095367432 5.650000095367432 3091800
209 2025-02-04 5.670000076293945 5.739999771118164 5.590000152587891 5.739999771118164 1209400
210 2025-02-05 5.539999961853027 5.679999828338623 5.489999771118164 5.679999828338623 1326500
211 2025-02-06 5.610000133514404 5.610000133514404 5.489999771118164 5.539999961853027 1243600
212 2025-02-07 5.599999904632568 5.650000095367432 5.53000020980835 5.559999942779541 1426500
213 2025-02-10 5.510000228881836 5.690000057220459 5.510000228881836 5.550000190734863 990400
214 2025-02-11 5.650000095367432 5.659999847412109 5.449999809265137 5.449999809265137 966300
215 2025-02-12 5.349999904632568 5.599999904632568 5.349999904632568 5.53000020980835 1465700
216 2025-02-13 5.570000171661377 5.570000171661377 5.320000171661377 5.360000133514404 996300
217 2025-02-14 5.650000095367432 5.710000038146973 5.559999942779541 5.559999942779541 991200
218 2025-02-17 5.639999866485596 5.800000190734863 5.550000190734863 5.550000190734863 897200
219 2025-02-18 5.639999866485596 5.71999979019165 5.559999942779541 5.659999847412109 848800
220 2025-02-19 5.579999923706055 5.619999885559082 5.519999980926514 5.619999885559082 1219800
221 2025-02-20 5.5 5.599999904632568 5.409999847412109 5.599999904632568 1053900
222 2025-02-21 5.460000038146973 5.5 5.409999847412109 5.5 1047300
223 2025-02-24 5.380000114440918 5.460000038146973 5.329999923706055 5.420000076293945 548400
224 2025-02-25 5.360000133514404 5.409999847412109 5.329999923706055 5.329999923706055 745000
225 2025-02-26 5.400000095367432 5.429999828338623 5.340000152587891 5.340000152587891 977500
226 2025-02-27 5.429999828338623 5.489999771118164 5.349999904632568 5.369999885559082 924800
227 2025-02-28 5.590000152587891 5.769999980926514 5.480000019073486 5.5 2505900
228 2025-03-05 5.579999923706055 5.590000152587891 5.429999828338623 5.590000152587891 1257200
229 2025-03-06 5.940000057220459 5.940000057220459 5.570000171661377 5.599999904632568 2071100
230 2025-03-07 5.860000133514404 5.96999979019165 5.800000190734863 5.900000095367432 1618000
231 2025-03-10 5.809999942779541 5.940000057220459 5.75 5.869999885559082 3130700
232 2025-03-11 5.739999771118164 5.880000114440918 5.699999809265137 5.820000171661377 1169200
233 2025-03-12 5.690000057220459 5.820000171661377 5.630000114440918 5.739999771118164 1139400
234 2025-03-13 5.840000152587891 5.889999866485596 5.639999866485596 5.75 1144400
235 2025-03-14 5.820000171661377 5.889999866485596 5.769999980926514 5.840000152587891 1107600
236 2025-03-17 5.820000171661377 5.840000152587891 5.699999809265137 5.829999923706055 1814400
237 2025-03-18 5.78000020980835 5.809999942779541 5.690000057220459 5.800000190734863 1118700
238 2025-03-19 5.940000057220459 5.980000019073486 5.739999771118164 5.789999961853027 2806100
239 2025-03-20 5.730000019073486 5.980000019073486 5.71999979019165 5.929999828338623 1494300
240 2025-03-21 5.550000190734863 5.739999771118164 5.539999961853027 5.71999979019165 9707500
241 2025-03-24 5.570000171661377 5.679999828338623 5.510000228881836 5.510000228881836 1136100
242 2025-03-25 5.679999828338623 5.710000038146973 5.579999923706055 5.590000152587891 938200
243 2025-03-26 5.639999866485596 5.78000020980835 5.639999866485596 5.679999828338623 1161200
244 2025-03-27 5.710000038146973 5.730000019073486 5.650000095367432 5.670000076293945 745500
245 2025-03-28 5.670000076293945 5.71999979019165 5.630000114440918 5.699999809265137 1789900
246 2025-03-31 5.5 5.710000038146973 5.480000019073486 5.710000038146973 1393600
247 2025-04-01 5.619999885559082 5.650000095367432 5.5 5.5 1807000
248 2025-04-02 5.639999866485596 5.710000038146973 5.559999942779541 5.559999942779541 994300
249 2025-04-03 5.71999979019165 5.849999904632568 5.619999885559082 5.639999866485596 1741300
250 2025-04-04 5.679999828338623 5.699999809265137 5.559999942779541 5.670000076293945 2321600
251 2025-04-07 5.590000152587891 5.739999771118164 5.559999942779541 5.610000133514404 2364600
252 2025-04-08 5.5 5.730000019073486 5.489999771118164 5.599999904632568 1732000
253 2025-04-09 5.639999866485596 5.699999809265137 5.429999828338623 5.5 2657400
254 2025-04-10 5.429999828338623 5.690000057220459 5.429999828338623 5.599999904632568 4188400
255 2025-04-11 5.579999923706055 5.579999923706055 5.460000038146973 5.460000038146973 1502100