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/IGTI11.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,IGTI11.SA,IGTI11.SA,IGTI11.SA,IGTI11.SA,IGTI11.SA
Date,,,,,
2024-04-11,22.02290916442871,22.28416555704236,21.86809097152694,22.061612789864935,3689700
2024-04-12,21.53910255432129,22.17772808231213,21.393960724428553,21.93582441729807,3150400
2024-04-15,20.87144660949707,21.452015738134016,20.745657523655282,21.442339370672588,4399400
2024-04-16,20.697277069091797,21.084324411093206,20.53278250241475,20.755335277739114,3417100
2024-04-17,20.61986541748047,20.968207243932586,20.406990882192105,20.929501776292007,2811000
2024-04-18,20.445695877075195,20.842419564715946,20.25217406261315,20.610190434436053,3037900
2024-04-19,20.728660583496094,20.897186356158965,20.470915172905386,20.520482688869407,2758200
2024-04-22,20.738574981689453,20.86744674714274,20.441177436300343,20.50065656721667,4141300
2024-04-23,20.78813934326172,20.91701299167578,20.282562034237237,20.490741815980197,3347500
2024-04-24,21.22432518005371,21.45233008946418,20.579962575246643,20.738574850558923,3635900
2024-04-25,20.153690338134766,21.2044970806513,20.024818580134784,21.2044970806513,5187900
2024-04-26,21.075626373291016,21.135105503732454,20.242910983881025,20.38169625184687,5313100
2024-04-29,21.244152069091797,21.32345820630714,20.857534886517918,20.887273506219014,2338900
2024-04-30,20.738574981689453,21.184673190580597,20.530395187271093,21.0756265415611,7744800
2024-05-02,21.432504653930664,21.551462913239323,21.016146964735476,21.16484573427502,4020800
2024-05-03,22.007474899291992,22.25530681531642,21.62085582454481,21.938080374526884,5460400
2024-05-06,21.71007537841797,22.057040437620685,21.620855737742772,21.898428163266438,3910200
2024-05-07,21.58120346069336,21.79929486367369,21.422591187469948,21.610942080168098,2786300
2024-05-08,21.21441078186035,21.42259056618321,20.768314485409746,21.42259056618321,5819500
2024-05-09,20.817880630493164,21.045885535985732,20.57996222161299,20.718747487424565,2649500
2024-05-10,21.00623321533203,21.313544254222652,20.76831480869341,21.016146718626235,4448900
2024-05-13,20.907100677490234,21.263979243166986,20.907100677490234,21.006233822490163,1826000
2024-05-14,20.639440536499023,21.095452220292962,20.609701918317423,21.01614608712976,2470600
2024-05-15,20.946752548217773,21.115278325441622,20.520483244235056,20.659268511075595,6351800
2024-05-16,20.689008712768555,21.154932023643873,20.570048563817718,21.006233255560893,2613600
2024-05-17,20.639440536499023,20.798052802825428,20.252823373679327,20.728660172658547,6852600
2024-05-20,20.461002349853516,20.728661272534236,20.322217082155717,20.431263730093967,1636300
2024-05-21,20.560134887695312,20.619614016267093,20.38169561117256,20.461001746204072,2478900
2024-05-22,20.1041259765625,20.45108915097544,19.955425312319825,20.302390377540252,4405800
2024-05-23,20.114038467407227,20.252823730183987,19.965337810652244,20.034730442040626,3454600
2024-05-24,20.22308349609375,20.560135045262598,20.044644218203487,20.21316999278791,2614500
2024-05-27,20.282562255859375,20.38169539630554,20.09421136889979,20.31230276523544,871400
2024-05-28,20.123950958251953,20.82779458764663,20.123950958251953,20.490743028354668,3443800
2024-05-29,20.30238914489746,20.5700480553146,20.024818622219573,20.123949871286033,2563600
2024-05-31,20.074384689331055,20.292476089215832,20.03473067618432,20.213169953729786,3640200
2024-06-03,20.39160919189453,20.500655837030035,20.02481902503269,20.173517792430935,2379200
2024-06-04,20.39160919189453,20.550221462560312,20.14377728262832,20.381695688626994,1959500
2024-06-05,20.421350479125977,20.728661528889152,20.232997691487103,20.232997691487103,2626200
2024-06-06,20.65926742553711,20.83770669684599,20.322215888799743,20.322215888799743,6320400
2024-06-07,20.21316909790039,20.66918077574311,20.004991210116586,20.32221573862943,4972300
2024-06-10,19.806726455688477,20.01490625026929,19.628287171992774,20.01490625026929,3501100
2024-06-11,20.01490592956543,20.064471556105598,19.68776787830095,19.935599792616692,3088300
2024-06-12,19.608461380004883,20.351957109250872,19.58863437343121,20.282562586243017,5419400
2024-06-13,19.380455017089844,19.717506573109446,19.15245010884348,19.707593069602108,4707500
2024-06-14,19.39036750793457,19.548979774153505,19.132622102626964,19.33088838080431,4534100
2024-06-17,19.142536163330078,19.439935589260767,19.122711047580633,19.430022085982333,3579000
2024-06-18,19.19210433959961,19.469674877709657,19.08305769059496,19.142536821503185,6760300
2024-06-19,19.420108795166016,19.64811370064213,18.934358474053123,19.142536372755462,2541200
2024-06-20,19.330888748168945,19.86620657493656,19.231755607196344,19.45976050786815,4747900
2024-06-21,19.548980712890625,19.866207151368986,19.26149667561666,19.330889309068738,16677600
2024-06-24,20.163604736328125,20.1834317433029,19.558894259249644,19.558894259249644,2217400
2024-06-25,20.084299087524414,20.26273837302069,19.91577330575654,20.12395121163053,2323700
2024-06-26,20.36186981201172,20.421348938586902,19.6877667414685,19.876117624091137,2960700
2024-06-27,20.807966232299805,20.807966232299805,20.24290979915761,20.361869943885765,3406100
2024-06-28,20.40152359008789,20.76831566384671,20.302390443871385,20.718748145334708,2838100
2024-07-01,20.619613647460938,20.748487296336716,20.153690348835323,20.28256210690373,4016900
2024-07-02,20.560134887695312,20.79805329278985,20.510569262353396,20.54030788123558,3589800
2024-07-03,20.74848747253418,21.01614638480389,20.50065556653794,20.629527325700735,2613000
2024-07-04,21.422590255737305,21.601029528054646,20.807966305622838,20.807966305622838,4989100
2024-07-05,21.680335998535156,21.858773382821393,21.27388993259557,21.521721838935072,3437600
2024-07-08,21.511810302734375,21.84886184781371,21.43250416805732,21.710074694023312,1668900
2024-07-09,21.779468536376953,22.047127464845687,21.4126783521561,21.432505359629523,3047200
2024-07-10,21.561376571655273,22.007474774288365,21.561376571655273,21.89842812679862,1419200
2024-07-11,21.71007537841797,21.957907293447416,21.571290111059866,21.739815888912187,1848600
2024-07-12,21.779468536376953,21.779468536376953,21.46224398003216,21.710075901027466,1229500
2024-07-15,21.759641647338867,21.88851340380423,21.630768000066155,21.88851340380423,1121700
2024-07-16,21.680335998535156,21.967820026669138,21.620854979632355,21.759642132931504,1345100
2024-07-17,21.49198341369629,21.80920795413636,21.4424158974979,21.779467444417325,2548700
2024-07-18,21.21441078186035,21.412677063043326,20.96657887578533,21.412677063043326,2656500
2024-07-19,21.254064559936523,21.412676826810074,20.94675163841258,21.31354368731226,2220200
2024-07-22,21.78938102722168,22.037212936696378,21.2044975695968,21.263978589252066,3562600
2024-07-23,21.244152069091797,21.75964290639527,21.204498055080396,21.610942244659974,1868500
2024-07-24,20.92692756652832,21.313544749957533,20.79805391151361,21.244152116091517,1803900
2024-07-25,20.629528045654297,20.9170139742305,20.619614542171586,20.817880830210864,1861700
2024-07-26,20.83770751953125,21.035971913740777,20.599789111995364,20.639441234514297,1620900
2024-07-29,20.817880630493164,20.897186766786554,20.669181861293985,20.847621140655974,3525800
2024-07-30,20.718748092651367,20.897187377225844,20.649355457718514,20.817881238615797,1951500
2024-07-31,20.897186279296875,21.006232923209236,20.62952736649784,20.74848751356654,3272100
2024-08-01,20.976491928100586,21.333370470236986,20.78813915410556,20.78813915410556,2598800
2024-08-02,21.254064559936523,21.42259032984059,20.91701302012839,20.976492147504132,2463700
2024-08-05,20.92692756652832,21.21441160551717,20.589876009915557,20.88727355242919,2159500
2024-08-06,21.204498291015625,21.36311056721114,20.98640688394866,21.125192152917865,2362500
2024-08-07,21.680335998535156,21.79929425472598,21.283803435746037,21.36310957014238,2785300
2024-08-08,22.027299880981445,22.027299880981445,21.491983928859156,21.491983928859156,1481400
2024-08-09,22.681575775146484,22.681575775146484,22.017386174743287,22.027299678129296,3310900
2024-08-12,22.641923904418945,22.790622675249274,22.513050249773862,22.790622675249274,2425000
2024-08-13,23.13758659362793,23.18715221785846,22.612182279070417,22.632009285085577,2246600
2024-08-14,23.325939178466797,23.643163708886554,22.919495012515565,22.919495012515565,3344000
2024-08-15,22.998802185058594,23.405246369388035,22.840189912676735,23.325940233197105,3639900
2024-08-16,23.028541564941406,23.43498576269452,22.92940841872681,23.375506631288758,2313900
2024-08-19,23.197067260742188,23.246634779070494,22.92940833419181,23.20698076440785,2978700
2024-08-20,23.31602668762207,23.38541932031261,23.08802178283675,23.38541932031261,2060900
2024-08-21,22.899669647216797,23.434985607948846,22.790622998020044,23.32594084955958,4180100
2024-08-22,22.602270126342773,22.94923518910659,22.453571353960413,22.94923518910659,2354300
2024-08-23,23.14750099182129,23.325940271243788,22.542790520624475,22.73114330343794,2313200
2024-08-26,23.14750099182129,23.246634134923504,22.86001506590561,23.246634134923504,1522600
2024-08-27,22.929407119750977,23.226806541546775,22.711315723079966,23.197066032124976,3232600
2024-08-28,22.651836395263672,22.860014286958034,22.473397121921433,22.80053515944641,3690100
2024-08-29,22.116519927978516,22.790623050365856,22.00747516933879,22.790623050365856,2937600
2024-08-30,21.898427963256836,22.17600038624529,21.650596050490968,22.116519365800123,3226100
2024-09-02,21.66050910949707,22.037212777217213,21.55146246505898,22.037212777217213,1728200
2024-09-03,21.947994232177734,22.00747525436465,21.561377042000267,21.66051018817096,6000800
2024-09-04,22.384178161621094,22.602269562958575,21.967820474844135,22.007474488255003,3041200
2024-09-05,22.156173706054688,22.513050379949526,21.977734423703534,22.404005622474074,2960900
2024-09-06,21.83894920349121,22.265218512389705,21.789381685614078,22.00747498265851,2021700
2024-09-09,21.61094093322754,21.90834034784337,21.541548303726046,21.83894771834188,1764600
2024-09-10,21.719987869262695,21.809207505778197,21.373022826236568,21.42259034141594,2551200
2024-09-11,21.759641647338867,21.997560045218467,21.59111587915656,21.59111587915656,1609400
2024-09-12,21.71007537841797,21.83894903308546,21.472156966886597,21.59111711805601,1702800
2024-09-13,22.1363468170166,22.394092238364404,21.7794682504108,21.838949272050087,2017700
2024-09-16,22.423831939697266,22.483311068381912,22.017385869731186,22.354437416956536,3738500
2024-09-17,22.076866149902344,22.374263674173594,21.86868637026659,22.25530542078803,7022900
2024-09-18,22.473398208618164,22.68157611037893,21.888514735851068,21.928168749981193,2876300
2024-09-19,21.759641647338867,22.61218210037227,21.759641647338867,22.532875967745735,3329400
2024-09-20,21.05579948425293,21.938080505509195,20.996320353478033,21.779468229571158,4815400
2024-09-23,20.946752548217773,21.164845842747134,20.817880784838337,21.04588569202135,1769900
2024-09-24,21.12519073486328,21.43250365381988,20.92692634833137,21.164844746654076,4064800
2024-09-25,20.88727378845215,21.333371998070902,20.847621664712417,21.1549327142234,3143400
2024-09-26,21.026058197021484,21.273890105373784,20.93684044955747,21.065712209945406,1863400
2024-09-27,20.946752548217773,21.37302374300794,20.917013928641918,20.917013928641918,1862600
2024-09-30,20.897186279296875,21.214410817070224,20.72866050725386,21.214410817070224,2043400
2024-10-01,20.867446899414062,21.184673345166743,20.698921118248492,20.907100914185957,3597900
2024-10-02,20.897186279296875,21.20449731391388,20.897186279296875,21.016146426365577,3041700
2024-10-03,20.996320724487305,21.045886352540972,20.47091636940388,20.75840230637618,2598800
2024-10-04,21.412677764892578,21.412677764892578,20.837707799584877,20.897186929566377,3254400
2024-10-07,21.551462173461914,21.551462173461914,21.30363026913396,21.472156039709265,3203400
2024-10-08,21.40276336669922,21.48206950029503,21.214410590356408,21.303630227002614,7042600
2024-10-09,20.91701316833496,21.303630335227673,20.77822601573171,21.184672079633323,2906800
2024-10-10,21.254064559936523,21.412676826810074,20.788139371539028,20.788139371539028,2489800
2024-10-11,21.01614761352539,21.293718154352774,20.81788132081369,21.254066030294933,2664100
2024-10-14,21.13510513305664,21.254065282660612,20.847621098625478,21.105366513761222,1381000
2024-10-15,21.164846420288086,21.373024326229597,20.94675311980745,21.105367288705867,1586500
2024-10-16,21.194583892822266,21.48206981304712,20.996319501349948,21.303630537156852,3398000
2024-10-17,21.035972595214844,21.045886098867587,20.68900942140622,20.99632047141135,2401400
2024-10-18,21.075626373291016,21.184673021439874,20.867446580534786,21.184673021439874,2232700
2024-10-21,21.303630828857422,21.442416093869106,21.065712421348493,21.115278047193403,1938100
2024-10-22,20.88727378845215,21.254065859783953,20.857535168349223,21.1549327142234,1800600
2024-10-23,20.9566650390625,20.9566650390625,20.62952700388307,20.82779328191009,2174000
2024-10-24,21.035972595214844,21.15493274824029,20.669182414100728,20.80796768362418,1913700
2024-10-25,20.87735939025879,21.194583929814087,20.758401133329254,20.917013403106903,5614200
2024-10-28,21.115278244018555,21.29371752401542,20.907100344560508,20.907100344560508,1496600
2024-10-29,20.867446899414062,21.224325469131145,20.798054264370737,20.91701441787893,1492500
2024-10-30,21.01614761352539,21.16484638765542,20.81788132081369,20.81788132081369,1772600
2024-10-31,20.9566650390625,21.184671826035782,20.857533790856348,20.98640554800876,1499600
2024-11-01,20.22308349609375,21.016146743294094,20.22308349609375,21.016146743294094,2637300
2024-11-04,20.87735939025879,21.204497433026113,20.33212994924905,20.33212994924905,2517800
2024-11-05,20.867446899414062,20.986407052922253,20.698921118248492,20.966580045536308,1958800
2024-11-06,20.5303955078125,20.69892129037952,20.153691818384317,20.589876530464984,5106500
2024-11-07,20.332130432128906,21.09545318031707,19.985165374697246,20.40152306545375,3762100
2024-11-08,19.92568588256836,20.322216559220944,19.92568588256836,20.183431295094394,2538200
2024-11-11,20.024818420410156,20.114038056316716,19.79681163375597,19.935598784503593,1729300
2024-11-12,19.905858993530273,20.153690904251917,19.846379864383156,19.975251626003146,1440900
2024-11-13,19.93560028076172,20.10412606225526,19.68776836037754,19.925686777049453,2817000
2024-11-14,19.975252151489258,20.312303710202055,19.886032510017785,19.96533864790271,1175800
2024-11-18,19.548980712890625,19.9950789148075,19.548980712890625,19.93559978482107,3389900
2024-11-19,20.00499153137207,20.03473014964313,19.48950071885688,19.548979846206365,1513700
2024-11-21,19.588634490966797,19.80672589216354,19.50932835500367,19.80672589216354,1755900
2024-11-22,20.14377784729004,20.153691350835466,19.48950173975145,19.78689928288446,2386800
2024-11-25,20.381696701049805,20.609703505914165,20.09421265524062,20.14377828323298,2094000
2024-11-26,20.907100677490234,21.055799449586388,20.371782828975107,20.57004911897496,2891300
2024-11-27,20.01490592956543,21.075626220307615,20.01490592956543,21.026058702959997,4062400
2024-11-28,19.152450561523438,19.93560033984611,19.13262355404014,19.826553689495483,5428400
2024-11-29,18.983924865722656,19.033492384655947,18.34947574983663,18.974011361936,7460700
2024-12-02,18.57748031616211,19.023578524159408,18.468433667361108,18.993838013357095,2771800
2024-12-03,18.518001556396484,18.874880129944835,18.438695416808795,18.57748068838537,3420800
2024-12-04,18.22060203552246,18.567567103761068,18.141295896279996,18.42878183278863,4147300
2024-12-05,18.864965438842773,19.05331632675461,18.389126740456952,18.389126740456952,4134100
2024-12-06,18.676612854003906,18.964096885847447,18.597306718584232,18.835225124843255,2497600
2024-12-09,18.64687156677246,18.855051345324636,18.58739244038927,18.6964390810979,2017800
2024-12-10,18.894704818725586,19.043403590733174,18.736092543143158,18.835225688084044,1916900
2024-12-11,19.23175621032715,19.628286895845836,18.686526754089886,18.974010792038136,2867400
2024-12-12,18.627046585083008,19.11279688410272,18.627046585083008,19.023577248486106,3623600
2024-12-13,18.230514526367188,18.825311483041737,18.20077590755827,18.825311483041737,3558600
2024-12-16,18.012422561645508,18.339560593904483,17.923202926410575,18.141294317647446,1990700
2024-12-17,18.111557006835938,18.299907902984824,17.853811585423937,18.111557006835938,3298300
2024-12-18,17.52667236328125,18.071901789843697,17.516758860331908,17.9925956570563,4617500
2024-12-19,17.487018585205078,17.705111871390844,16.852569514426214,17.437452960603245,6406600
2024-12-20,18.111557006835938,18.210690152118627,17.457280895100656,17.487019515120227,3973900
2024-12-23,17.338319778442383,17.962857235428515,17.338319778442383,17.94303022931303,3760900
2024-12-26,17.26892852783203,17.41762730396616,17.070662232448175,17.338321163974122,2529800
2024-12-27,17.288755416870117,17.487019820085656,17.229274394178695,17.368061556317834,2123100
2024-12-30,17.120229721069336,17.387888652116434,17.050837085051388,17.21936286858391,1972000
2025-01-02,17.08057403564453,17.22927279697324,16.882309650808697,17.11031454423321,1786800
2025-01-03,16.92196273803711,17.209448665060197,16.92196273803711,17.090488514717812,1980200
2025-01-06,17.209447860717773,17.298667496602718,17.060747207037966,17.15988034588872,1378900
2025-01-07,17.199535369873047,17.48701940956938,16.951703453565965,17.43745378263095,2810400
2025-01-08,16.88231086730957,17.16979490781954,16.862483860155095,17.16979490781954,2528800
2025-01-09,16.892223358154297,17.050835624265922,16.79309021913269,16.8823098551714,1826000
2025-01-10,16.65430450439453,17.040923590838876,16.624565883688636,16.89222481488683,2029100
2025-01-13,16.505605697631836,16.773264628330395,16.485778689993236,16.753437620691795,1871900
2025-01-14,17.100400924682617,17.12022793027311,16.46595187224549,16.46595187224549,2945300
2025-01-15,17.506845474243164,17.655544237861204,17.19953444399157,17.278840577308348,2215600
2025-01-16,17.01118278503418,17.55641225102845,17.01118278503418,17.55641225102845,2697500
2025-01-17,16.97153091430664,17.189622325795682,16.852570759344196,17.189622325795682,2433800
2025-01-20,17.040922164916992,17.249100055668787,16.763349753107235,16.97152953466639,2113000
2025-01-21,17.130142211914062,17.32840660441137,16.971529941593253,17.090488198930156,2016700
2025-01-22,17.47710609436035,17.54650061995243,17.100402409469364,17.318493817479148,3294900
2025-01-23,17.09048843383789,17.58615225810514,17.01118229758743,17.58615225810514,3012600
2025-01-24,16.88231086730957,17.140056287895305,16.82282984584615,17.140056287895305,1755200
2025-01-27,17.66545867919922,17.79433233443887,16.78317766283571,16.78317766283571,3261200
2025-01-28,17.66545867919922,17.774505327354696,17.526673411224948,17.695199189825477,1554500
2025-01-29,17.52667236328125,17.88355090622822,17.52667236328125,17.824069888532158,1978000
2025-01-30,18.3098201751709,18.458520828497843,17.566324471765583,17.645630604496525,3034900
2025-01-31,18.27016830444336,18.418867068999578,18.111556036809073,18.309820425948242,2911200
2025-02-03,18.47834587097168,18.805483903552364,18.131382723391667,18.16112134129433,2374100
2025-02-04,18.676612854003906,18.75591898942358,18.220601157235215,18.220601157235215,2594300
2025-02-05,18.66670036315918,18.805485634969113,18.399041432547865,18.67661386697525,1948800
2025-02-06,18.676612854003906,18.835225124843255,18.557652705470687,18.597306718584232,1829700
2025-02-07,18.815399169921875,19.043404085646227,18.39904146299555,18.408954966828023,3764900
2025-02-10,18.498172760009766,19.162362323881812,18.478345754328252,18.815397287684654,2280800
2025-02-11,18.716264724731445,18.914531006019303,18.27016842804485,18.656785596668044,6690000
2025-02-12,18.428781509399414,18.636959412204956,18.26025573011553,18.58739378510101,2494900
2025-02-13,18.795570373535156,18.80548387642419,18.25034095028966,18.389126209121457,1810500
2025-02-14,19.380455017089844,19.58863480912899,18.84513906334589,19.003751337848353,3635900
2025-02-17,19.727418899536133,19.965337297093896,19.301147728192387,19.548979628665975,3397700
2025-02-18,19.56880760192871,19.9355996647181,19.36062970282665,19.747246881620445,1692300
2025-02-19,18.964096069335938,19.87611753279823,18.964096069335938,19.667939645337597,4250900
2025-02-20,19.23175621032715,19.29123534045309,18.8947046549344,19.053316929141875,2769200
2025-02-21,19.26149559020996,19.499413987556178,19.122710331126505,19.241668584395942,5166300
2025-02-24,18.299999237060547,19.299999237060547,18.299999237060547,19.299999237060547,4658900
2025-02-25,18.299999237060547,18.690000534057617,18.219999313354492,18.40999984741211,8852400
2025-02-26,17.90999984741211,18.579999923706055,17.850000381469727,18.510000228881836,4871800
2025-02-27,18.239999771118164,18.469999313354492,17.950000762939453,18.010000228881836,4938400
2025-02-28,17.65999984741211,18.25,17.510000228881836,18.25,4605800
2025-03-05,17.450000762939453,17.780000686645508,17.309999465942383,17.31999969482422,2457600
2025-03-06,17.549999237060547,17.81999969482422,17.389999389648438,17.420000076293945,1851400
2025-03-07,18.020000457763672,18.25,17.280000686645508,17.31999969482422,2362800
2025-03-10,17.920000076293945,18.15999984741211,17.809999465942383,17.809999465942383,1864400
2025-03-11,17.440000534057617,17.700000762939453,17.219999313354492,17.450000762939453,5041300
2025-03-12,17.729999542236328,17.809999465942383,17.420000076293945,17.420000076293945,2801900
2025-03-13,18.059999465942383,18.25,17.610000610351562,17.889999389648438,2472300
2025-03-14,18.770000457763672,18.780000686645508,18.110000610351562,18.270000457763672,3442100
2025-03-17,19.059999465942383,19.280000686645508,18.639999389648438,18.920000076293945,3145400
2025-03-18,18.899999618530273,19.290000915527344,18.899999618530273,18.90999984741211,1728700
2025-03-19,19.149999618530273,19.440000534057617,18.8700008392334,18.989999771118164,3188800
2025-03-20,18.969999313354492,19.200000762939453,18.969999313354492,19.139999389648438,1042000
2025-03-21,18.959999084472656,19.149999618530273,18.739999771118164,18.790000915527344,1532500
2025-03-24,18.739999771118164,19.1200008392334,18.739999771118164,18.989999771118164,1116500
2025-03-25,18.979999542236328,19.270000457763672,18.700000762939453,18.700000762939453,1878300
2025-03-26,18.90999984741211,19.350000381469727,18.84000015258789,19.059999465942383,1579900
2025-03-27,18.8700008392334,19.049999237060547,18.709999084472656,18.729999542236328,2517200
2025-03-28,18.670000076293945,18.8700008392334,18.360000610351562,18.8700008392334,3393400
2025-03-31,18.5,18.829999923706055,18.40999984741211,18.40999984741211,1605900
2025-04-01,18.799999237060547,18.959999084472656,18.459999084472656,18.59000015258789,1317200
2025-04-02,18.56999969482422,19.020000457763672,18.56999969482422,18.780000686645508,2812200
2025-04-03,19.520000457763672,19.610000610351562,18.389999389648438,18.389999389648438,3625800
2025-04-04,18.530000686645508,19.139999389648438,18.5,19.139999389648438,2429400
2025-04-07,18.5,18.8700008392334,18.040000915527344,18.25,3281100
2025-04-08,18.3700008392334,18.84000015258789,18.260000228881836,18.579999923706055,2108800
2025-04-09,18.860000610351562,19.200000762939453,18.079999923706055,18.1299991607666,3248600
2025-04-10,18.6200008392334,18.8700008392334,18.329999923706055,18.6299991607666,1789400
2025-04-11,19.0,19.059999465942383,18.530000686645508,18.780000686645508,2297200
1 Price Close High Low Open Volume
2 Ticker IGTI11.SA IGTI11.SA IGTI11.SA IGTI11.SA IGTI11.SA
3 Date
4 2024-04-11 22.02290916442871 22.28416555704236 21.86809097152694 22.061612789864935 3689700
5 2024-04-12 21.53910255432129 22.17772808231213 21.393960724428553 21.93582441729807 3150400
6 2024-04-15 20.87144660949707 21.452015738134016 20.745657523655282 21.442339370672588 4399400
7 2024-04-16 20.697277069091797 21.084324411093206 20.53278250241475 20.755335277739114 3417100
8 2024-04-17 20.61986541748047 20.968207243932586 20.406990882192105 20.929501776292007 2811000
9 2024-04-18 20.445695877075195 20.842419564715946 20.25217406261315 20.610190434436053 3037900
10 2024-04-19 20.728660583496094 20.897186356158965 20.470915172905386 20.520482688869407 2758200
11 2024-04-22 20.738574981689453 20.86744674714274 20.441177436300343 20.50065656721667 4141300
12 2024-04-23 20.78813934326172 20.91701299167578 20.282562034237237 20.490741815980197 3347500
13 2024-04-24 21.22432518005371 21.45233008946418 20.579962575246643 20.738574850558923 3635900
14 2024-04-25 20.153690338134766 21.2044970806513 20.024818580134784 21.2044970806513 5187900
15 2024-04-26 21.075626373291016 21.135105503732454 20.242910983881025 20.38169625184687 5313100
16 2024-04-29 21.244152069091797 21.32345820630714 20.857534886517918 20.887273506219014 2338900
17 2024-04-30 20.738574981689453 21.184673190580597 20.530395187271093 21.0756265415611 7744800
18 2024-05-02 21.432504653930664 21.551462913239323 21.016146964735476 21.16484573427502 4020800
19 2024-05-03 22.007474899291992 22.25530681531642 21.62085582454481 21.938080374526884 5460400
20 2024-05-06 21.71007537841797 22.057040437620685 21.620855737742772 21.898428163266438 3910200
21 2024-05-07 21.58120346069336 21.79929486367369 21.422591187469948 21.610942080168098 2786300
22 2024-05-08 21.21441078186035 21.42259056618321 20.768314485409746 21.42259056618321 5819500
23 2024-05-09 20.817880630493164 21.045885535985732 20.57996222161299 20.718747487424565 2649500
24 2024-05-10 21.00623321533203 21.313544254222652 20.76831480869341 21.016146718626235 4448900
25 2024-05-13 20.907100677490234 21.263979243166986 20.907100677490234 21.006233822490163 1826000
26 2024-05-14 20.639440536499023 21.095452220292962 20.609701918317423 21.01614608712976 2470600
27 2024-05-15 20.946752548217773 21.115278325441622 20.520483244235056 20.659268511075595 6351800
28 2024-05-16 20.689008712768555 21.154932023643873 20.570048563817718 21.006233255560893 2613600
29 2024-05-17 20.639440536499023 20.798052802825428 20.252823373679327 20.728660172658547 6852600
30 2024-05-20 20.461002349853516 20.728661272534236 20.322217082155717 20.431263730093967 1636300
31 2024-05-21 20.560134887695312 20.619614016267093 20.38169561117256 20.461001746204072 2478900
32 2024-05-22 20.1041259765625 20.45108915097544 19.955425312319825 20.302390377540252 4405800
33 2024-05-23 20.114038467407227 20.252823730183987 19.965337810652244 20.034730442040626 3454600
34 2024-05-24 20.22308349609375 20.560135045262598 20.044644218203487 20.21316999278791 2614500
35 2024-05-27 20.282562255859375 20.38169539630554 20.09421136889979 20.31230276523544 871400
36 2024-05-28 20.123950958251953 20.82779458764663 20.123950958251953 20.490743028354668 3443800
37 2024-05-29 20.30238914489746 20.5700480553146 20.024818622219573 20.123949871286033 2563600
38 2024-05-31 20.074384689331055 20.292476089215832 20.03473067618432 20.213169953729786 3640200
39 2024-06-03 20.39160919189453 20.500655837030035 20.02481902503269 20.173517792430935 2379200
40 2024-06-04 20.39160919189453 20.550221462560312 20.14377728262832 20.381695688626994 1959500
41 2024-06-05 20.421350479125977 20.728661528889152 20.232997691487103 20.232997691487103 2626200
42 2024-06-06 20.65926742553711 20.83770669684599 20.322215888799743 20.322215888799743 6320400
43 2024-06-07 20.21316909790039 20.66918077574311 20.004991210116586 20.32221573862943 4972300
44 2024-06-10 19.806726455688477 20.01490625026929 19.628287171992774 20.01490625026929 3501100
45 2024-06-11 20.01490592956543 20.064471556105598 19.68776787830095 19.935599792616692 3088300
46 2024-06-12 19.608461380004883 20.351957109250872 19.58863437343121 20.282562586243017 5419400
47 2024-06-13 19.380455017089844 19.717506573109446 19.15245010884348 19.707593069602108 4707500
48 2024-06-14 19.39036750793457 19.548979774153505 19.132622102626964 19.33088838080431 4534100
49 2024-06-17 19.142536163330078 19.439935589260767 19.122711047580633 19.430022085982333 3579000
50 2024-06-18 19.19210433959961 19.469674877709657 19.08305769059496 19.142536821503185 6760300
51 2024-06-19 19.420108795166016 19.64811370064213 18.934358474053123 19.142536372755462 2541200
52 2024-06-20 19.330888748168945 19.86620657493656 19.231755607196344 19.45976050786815 4747900
53 2024-06-21 19.548980712890625 19.866207151368986 19.26149667561666 19.330889309068738 16677600
54 2024-06-24 20.163604736328125 20.1834317433029 19.558894259249644 19.558894259249644 2217400
55 2024-06-25 20.084299087524414 20.26273837302069 19.91577330575654 20.12395121163053 2323700
56 2024-06-26 20.36186981201172 20.421348938586902 19.6877667414685 19.876117624091137 2960700
57 2024-06-27 20.807966232299805 20.807966232299805 20.24290979915761 20.361869943885765 3406100
58 2024-06-28 20.40152359008789 20.76831566384671 20.302390443871385 20.718748145334708 2838100
59 2024-07-01 20.619613647460938 20.748487296336716 20.153690348835323 20.28256210690373 4016900
60 2024-07-02 20.560134887695312 20.79805329278985 20.510569262353396 20.54030788123558 3589800
61 2024-07-03 20.74848747253418 21.01614638480389 20.50065556653794 20.629527325700735 2613000
62 2024-07-04 21.422590255737305 21.601029528054646 20.807966305622838 20.807966305622838 4989100
63 2024-07-05 21.680335998535156 21.858773382821393 21.27388993259557 21.521721838935072 3437600
64 2024-07-08 21.511810302734375 21.84886184781371 21.43250416805732 21.710074694023312 1668900
65 2024-07-09 21.779468536376953 22.047127464845687 21.4126783521561 21.432505359629523 3047200
66 2024-07-10 21.561376571655273 22.007474774288365 21.561376571655273 21.89842812679862 1419200
67 2024-07-11 21.71007537841797 21.957907293447416 21.571290111059866 21.739815888912187 1848600
68 2024-07-12 21.779468536376953 21.779468536376953 21.46224398003216 21.710075901027466 1229500
69 2024-07-15 21.759641647338867 21.88851340380423 21.630768000066155 21.88851340380423 1121700
70 2024-07-16 21.680335998535156 21.967820026669138 21.620854979632355 21.759642132931504 1345100
71 2024-07-17 21.49198341369629 21.80920795413636 21.4424158974979 21.779467444417325 2548700
72 2024-07-18 21.21441078186035 21.412677063043326 20.96657887578533 21.412677063043326 2656500
73 2024-07-19 21.254064559936523 21.412676826810074 20.94675163841258 21.31354368731226 2220200
74 2024-07-22 21.78938102722168 22.037212936696378 21.2044975695968 21.263978589252066 3562600
75 2024-07-23 21.244152069091797 21.75964290639527 21.204498055080396 21.610942244659974 1868500
76 2024-07-24 20.92692756652832 21.313544749957533 20.79805391151361 21.244152116091517 1803900
77 2024-07-25 20.629528045654297 20.9170139742305 20.619614542171586 20.817880830210864 1861700
78 2024-07-26 20.83770751953125 21.035971913740777 20.599789111995364 20.639441234514297 1620900
79 2024-07-29 20.817880630493164 20.897186766786554 20.669181861293985 20.847621140655974 3525800
80 2024-07-30 20.718748092651367 20.897187377225844 20.649355457718514 20.817881238615797 1951500
81 2024-07-31 20.897186279296875 21.006232923209236 20.62952736649784 20.74848751356654 3272100
82 2024-08-01 20.976491928100586 21.333370470236986 20.78813915410556 20.78813915410556 2598800
83 2024-08-02 21.254064559936523 21.42259032984059 20.91701302012839 20.976492147504132 2463700
84 2024-08-05 20.92692756652832 21.21441160551717 20.589876009915557 20.88727355242919 2159500
85 2024-08-06 21.204498291015625 21.36311056721114 20.98640688394866 21.125192152917865 2362500
86 2024-08-07 21.680335998535156 21.79929425472598 21.283803435746037 21.36310957014238 2785300
87 2024-08-08 22.027299880981445 22.027299880981445 21.491983928859156 21.491983928859156 1481400
88 2024-08-09 22.681575775146484 22.681575775146484 22.017386174743287 22.027299678129296 3310900
89 2024-08-12 22.641923904418945 22.790622675249274 22.513050249773862 22.790622675249274 2425000
90 2024-08-13 23.13758659362793 23.18715221785846 22.612182279070417 22.632009285085577 2246600
91 2024-08-14 23.325939178466797 23.643163708886554 22.919495012515565 22.919495012515565 3344000
92 2024-08-15 22.998802185058594 23.405246369388035 22.840189912676735 23.325940233197105 3639900
93 2024-08-16 23.028541564941406 23.43498576269452 22.92940841872681 23.375506631288758 2313900
94 2024-08-19 23.197067260742188 23.246634779070494 22.92940833419181 23.20698076440785 2978700
95 2024-08-20 23.31602668762207 23.38541932031261 23.08802178283675 23.38541932031261 2060900
96 2024-08-21 22.899669647216797 23.434985607948846 22.790622998020044 23.32594084955958 4180100
97 2024-08-22 22.602270126342773 22.94923518910659 22.453571353960413 22.94923518910659 2354300
98 2024-08-23 23.14750099182129 23.325940271243788 22.542790520624475 22.73114330343794 2313200
99 2024-08-26 23.14750099182129 23.246634134923504 22.86001506590561 23.246634134923504 1522600
100 2024-08-27 22.929407119750977 23.226806541546775 22.711315723079966 23.197066032124976 3232600
101 2024-08-28 22.651836395263672 22.860014286958034 22.473397121921433 22.80053515944641 3690100
102 2024-08-29 22.116519927978516 22.790623050365856 22.00747516933879 22.790623050365856 2937600
103 2024-08-30 21.898427963256836 22.17600038624529 21.650596050490968 22.116519365800123 3226100
104 2024-09-02 21.66050910949707 22.037212777217213 21.55146246505898 22.037212777217213 1728200
105 2024-09-03 21.947994232177734 22.00747525436465 21.561377042000267 21.66051018817096 6000800
106 2024-09-04 22.384178161621094 22.602269562958575 21.967820474844135 22.007474488255003 3041200
107 2024-09-05 22.156173706054688 22.513050379949526 21.977734423703534 22.404005622474074 2960900
108 2024-09-06 21.83894920349121 22.265218512389705 21.789381685614078 22.00747498265851 2021700
109 2024-09-09 21.61094093322754 21.90834034784337 21.541548303726046 21.83894771834188 1764600
110 2024-09-10 21.719987869262695 21.809207505778197 21.373022826236568 21.42259034141594 2551200
111 2024-09-11 21.759641647338867 21.997560045218467 21.59111587915656 21.59111587915656 1609400
112 2024-09-12 21.71007537841797 21.83894903308546 21.472156966886597 21.59111711805601 1702800
113 2024-09-13 22.1363468170166 22.394092238364404 21.7794682504108 21.838949272050087 2017700
114 2024-09-16 22.423831939697266 22.483311068381912 22.017385869731186 22.354437416956536 3738500
115 2024-09-17 22.076866149902344 22.374263674173594 21.86868637026659 22.25530542078803 7022900
116 2024-09-18 22.473398208618164 22.68157611037893 21.888514735851068 21.928168749981193 2876300
117 2024-09-19 21.759641647338867 22.61218210037227 21.759641647338867 22.532875967745735 3329400
118 2024-09-20 21.05579948425293 21.938080505509195 20.996320353478033 21.779468229571158 4815400
119 2024-09-23 20.946752548217773 21.164845842747134 20.817880784838337 21.04588569202135 1769900
120 2024-09-24 21.12519073486328 21.43250365381988 20.92692634833137 21.164844746654076 4064800
121 2024-09-25 20.88727378845215 21.333371998070902 20.847621664712417 21.1549327142234 3143400
122 2024-09-26 21.026058197021484 21.273890105373784 20.93684044955747 21.065712209945406 1863400
123 2024-09-27 20.946752548217773 21.37302374300794 20.917013928641918 20.917013928641918 1862600
124 2024-09-30 20.897186279296875 21.214410817070224 20.72866050725386 21.214410817070224 2043400
125 2024-10-01 20.867446899414062 21.184673345166743 20.698921118248492 20.907100914185957 3597900
126 2024-10-02 20.897186279296875 21.20449731391388 20.897186279296875 21.016146426365577 3041700
127 2024-10-03 20.996320724487305 21.045886352540972 20.47091636940388 20.75840230637618 2598800
128 2024-10-04 21.412677764892578 21.412677764892578 20.837707799584877 20.897186929566377 3254400
129 2024-10-07 21.551462173461914 21.551462173461914 21.30363026913396 21.472156039709265 3203400
130 2024-10-08 21.40276336669922 21.48206950029503 21.214410590356408 21.303630227002614 7042600
131 2024-10-09 20.91701316833496 21.303630335227673 20.77822601573171 21.184672079633323 2906800
132 2024-10-10 21.254064559936523 21.412676826810074 20.788139371539028 20.788139371539028 2489800
133 2024-10-11 21.01614761352539 21.293718154352774 20.81788132081369 21.254066030294933 2664100
134 2024-10-14 21.13510513305664 21.254065282660612 20.847621098625478 21.105366513761222 1381000
135 2024-10-15 21.164846420288086 21.373024326229597 20.94675311980745 21.105367288705867 1586500
136 2024-10-16 21.194583892822266 21.48206981304712 20.996319501349948 21.303630537156852 3398000
137 2024-10-17 21.035972595214844 21.045886098867587 20.68900942140622 20.99632047141135 2401400
138 2024-10-18 21.075626373291016 21.184673021439874 20.867446580534786 21.184673021439874 2232700
139 2024-10-21 21.303630828857422 21.442416093869106 21.065712421348493 21.115278047193403 1938100
140 2024-10-22 20.88727378845215 21.254065859783953 20.857535168349223 21.1549327142234 1800600
141 2024-10-23 20.9566650390625 20.9566650390625 20.62952700388307 20.82779328191009 2174000
142 2024-10-24 21.035972595214844 21.15493274824029 20.669182414100728 20.80796768362418 1913700
143 2024-10-25 20.87735939025879 21.194583929814087 20.758401133329254 20.917013403106903 5614200
144 2024-10-28 21.115278244018555 21.29371752401542 20.907100344560508 20.907100344560508 1496600
145 2024-10-29 20.867446899414062 21.224325469131145 20.798054264370737 20.91701441787893 1492500
146 2024-10-30 21.01614761352539 21.16484638765542 20.81788132081369 20.81788132081369 1772600
147 2024-10-31 20.9566650390625 21.184671826035782 20.857533790856348 20.98640554800876 1499600
148 2024-11-01 20.22308349609375 21.016146743294094 20.22308349609375 21.016146743294094 2637300
149 2024-11-04 20.87735939025879 21.204497433026113 20.33212994924905 20.33212994924905 2517800
150 2024-11-05 20.867446899414062 20.986407052922253 20.698921118248492 20.966580045536308 1958800
151 2024-11-06 20.5303955078125 20.69892129037952 20.153691818384317 20.589876530464984 5106500
152 2024-11-07 20.332130432128906 21.09545318031707 19.985165374697246 20.40152306545375 3762100
153 2024-11-08 19.92568588256836 20.322216559220944 19.92568588256836 20.183431295094394 2538200
154 2024-11-11 20.024818420410156 20.114038056316716 19.79681163375597 19.935598784503593 1729300
155 2024-11-12 19.905858993530273 20.153690904251917 19.846379864383156 19.975251626003146 1440900
156 2024-11-13 19.93560028076172 20.10412606225526 19.68776836037754 19.925686777049453 2817000
157 2024-11-14 19.975252151489258 20.312303710202055 19.886032510017785 19.96533864790271 1175800
158 2024-11-18 19.548980712890625 19.9950789148075 19.548980712890625 19.93559978482107 3389900
159 2024-11-19 20.00499153137207 20.03473014964313 19.48950071885688 19.548979846206365 1513700
160 2024-11-21 19.588634490966797 19.80672589216354 19.50932835500367 19.80672589216354 1755900
161 2024-11-22 20.14377784729004 20.153691350835466 19.48950173975145 19.78689928288446 2386800
162 2024-11-25 20.381696701049805 20.609703505914165 20.09421265524062 20.14377828323298 2094000
163 2024-11-26 20.907100677490234 21.055799449586388 20.371782828975107 20.57004911897496 2891300
164 2024-11-27 20.01490592956543 21.075626220307615 20.01490592956543 21.026058702959997 4062400
165 2024-11-28 19.152450561523438 19.93560033984611 19.13262355404014 19.826553689495483 5428400
166 2024-11-29 18.983924865722656 19.033492384655947 18.34947574983663 18.974011361936 7460700
167 2024-12-02 18.57748031616211 19.023578524159408 18.468433667361108 18.993838013357095 2771800
168 2024-12-03 18.518001556396484 18.874880129944835 18.438695416808795 18.57748068838537 3420800
169 2024-12-04 18.22060203552246 18.567567103761068 18.141295896279996 18.42878183278863 4147300
170 2024-12-05 18.864965438842773 19.05331632675461 18.389126740456952 18.389126740456952 4134100
171 2024-12-06 18.676612854003906 18.964096885847447 18.597306718584232 18.835225124843255 2497600
172 2024-12-09 18.64687156677246 18.855051345324636 18.58739244038927 18.6964390810979 2017800
173 2024-12-10 18.894704818725586 19.043403590733174 18.736092543143158 18.835225688084044 1916900
174 2024-12-11 19.23175621032715 19.628286895845836 18.686526754089886 18.974010792038136 2867400
175 2024-12-12 18.627046585083008 19.11279688410272 18.627046585083008 19.023577248486106 3623600
176 2024-12-13 18.230514526367188 18.825311483041737 18.20077590755827 18.825311483041737 3558600
177 2024-12-16 18.012422561645508 18.339560593904483 17.923202926410575 18.141294317647446 1990700
178 2024-12-17 18.111557006835938 18.299907902984824 17.853811585423937 18.111557006835938 3298300
179 2024-12-18 17.52667236328125 18.071901789843697 17.516758860331908 17.9925956570563 4617500
180 2024-12-19 17.487018585205078 17.705111871390844 16.852569514426214 17.437452960603245 6406600
181 2024-12-20 18.111557006835938 18.210690152118627 17.457280895100656 17.487019515120227 3973900
182 2024-12-23 17.338319778442383 17.962857235428515 17.338319778442383 17.94303022931303 3760900
183 2024-12-26 17.26892852783203 17.41762730396616 17.070662232448175 17.338321163974122 2529800
184 2024-12-27 17.288755416870117 17.487019820085656 17.229274394178695 17.368061556317834 2123100
185 2024-12-30 17.120229721069336 17.387888652116434 17.050837085051388 17.21936286858391 1972000
186 2025-01-02 17.08057403564453 17.22927279697324 16.882309650808697 17.11031454423321 1786800
187 2025-01-03 16.92196273803711 17.209448665060197 16.92196273803711 17.090488514717812 1980200
188 2025-01-06 17.209447860717773 17.298667496602718 17.060747207037966 17.15988034588872 1378900
189 2025-01-07 17.199535369873047 17.48701940956938 16.951703453565965 17.43745378263095 2810400
190 2025-01-08 16.88231086730957 17.16979490781954 16.862483860155095 17.16979490781954 2528800
191 2025-01-09 16.892223358154297 17.050835624265922 16.79309021913269 16.8823098551714 1826000
192 2025-01-10 16.65430450439453 17.040923590838876 16.624565883688636 16.89222481488683 2029100
193 2025-01-13 16.505605697631836 16.773264628330395 16.485778689993236 16.753437620691795 1871900
194 2025-01-14 17.100400924682617 17.12022793027311 16.46595187224549 16.46595187224549 2945300
195 2025-01-15 17.506845474243164 17.655544237861204 17.19953444399157 17.278840577308348 2215600
196 2025-01-16 17.01118278503418 17.55641225102845 17.01118278503418 17.55641225102845 2697500
197 2025-01-17 16.97153091430664 17.189622325795682 16.852570759344196 17.189622325795682 2433800
198 2025-01-20 17.040922164916992 17.249100055668787 16.763349753107235 16.97152953466639 2113000
199 2025-01-21 17.130142211914062 17.32840660441137 16.971529941593253 17.090488198930156 2016700
200 2025-01-22 17.47710609436035 17.54650061995243 17.100402409469364 17.318493817479148 3294900
201 2025-01-23 17.09048843383789 17.58615225810514 17.01118229758743 17.58615225810514 3012600
202 2025-01-24 16.88231086730957 17.140056287895305 16.82282984584615 17.140056287895305 1755200
203 2025-01-27 17.66545867919922 17.79433233443887 16.78317766283571 16.78317766283571 3261200
204 2025-01-28 17.66545867919922 17.774505327354696 17.526673411224948 17.695199189825477 1554500
205 2025-01-29 17.52667236328125 17.88355090622822 17.52667236328125 17.824069888532158 1978000
206 2025-01-30 18.3098201751709 18.458520828497843 17.566324471765583 17.645630604496525 3034900
207 2025-01-31 18.27016830444336 18.418867068999578 18.111556036809073 18.309820425948242 2911200
208 2025-02-03 18.47834587097168 18.805483903552364 18.131382723391667 18.16112134129433 2374100
209 2025-02-04 18.676612854003906 18.75591898942358 18.220601157235215 18.220601157235215 2594300
210 2025-02-05 18.66670036315918 18.805485634969113 18.399041432547865 18.67661386697525 1948800
211 2025-02-06 18.676612854003906 18.835225124843255 18.557652705470687 18.597306718584232 1829700
212 2025-02-07 18.815399169921875 19.043404085646227 18.39904146299555 18.408954966828023 3764900
213 2025-02-10 18.498172760009766 19.162362323881812 18.478345754328252 18.815397287684654 2280800
214 2025-02-11 18.716264724731445 18.914531006019303 18.27016842804485 18.656785596668044 6690000
215 2025-02-12 18.428781509399414 18.636959412204956 18.26025573011553 18.58739378510101 2494900
216 2025-02-13 18.795570373535156 18.80548387642419 18.25034095028966 18.389126209121457 1810500
217 2025-02-14 19.380455017089844 19.58863480912899 18.84513906334589 19.003751337848353 3635900
218 2025-02-17 19.727418899536133 19.965337297093896 19.301147728192387 19.548979628665975 3397700
219 2025-02-18 19.56880760192871 19.9355996647181 19.36062970282665 19.747246881620445 1692300
220 2025-02-19 18.964096069335938 19.87611753279823 18.964096069335938 19.667939645337597 4250900
221 2025-02-20 19.23175621032715 19.29123534045309 18.8947046549344 19.053316929141875 2769200
222 2025-02-21 19.26149559020996 19.499413987556178 19.122710331126505 19.241668584395942 5166300
223 2025-02-24 18.299999237060547 19.299999237060547 18.299999237060547 19.299999237060547 4658900
224 2025-02-25 18.299999237060547 18.690000534057617 18.219999313354492 18.40999984741211 8852400
225 2025-02-26 17.90999984741211 18.579999923706055 17.850000381469727 18.510000228881836 4871800
226 2025-02-27 18.239999771118164 18.469999313354492 17.950000762939453 18.010000228881836 4938400
227 2025-02-28 17.65999984741211 18.25 17.510000228881836 18.25 4605800
228 2025-03-05 17.450000762939453 17.780000686645508 17.309999465942383 17.31999969482422 2457600
229 2025-03-06 17.549999237060547 17.81999969482422 17.389999389648438 17.420000076293945 1851400
230 2025-03-07 18.020000457763672 18.25 17.280000686645508 17.31999969482422 2362800
231 2025-03-10 17.920000076293945 18.15999984741211 17.809999465942383 17.809999465942383 1864400
232 2025-03-11 17.440000534057617 17.700000762939453 17.219999313354492 17.450000762939453 5041300
233 2025-03-12 17.729999542236328 17.809999465942383 17.420000076293945 17.420000076293945 2801900
234 2025-03-13 18.059999465942383 18.25 17.610000610351562 17.889999389648438 2472300
235 2025-03-14 18.770000457763672 18.780000686645508 18.110000610351562 18.270000457763672 3442100
236 2025-03-17 19.059999465942383 19.280000686645508 18.639999389648438 18.920000076293945 3145400
237 2025-03-18 18.899999618530273 19.290000915527344 18.899999618530273 18.90999984741211 1728700
238 2025-03-19 19.149999618530273 19.440000534057617 18.8700008392334 18.989999771118164 3188800
239 2025-03-20 18.969999313354492 19.200000762939453 18.969999313354492 19.139999389648438 1042000
240 2025-03-21 18.959999084472656 19.149999618530273 18.739999771118164 18.790000915527344 1532500
241 2025-03-24 18.739999771118164 19.1200008392334 18.739999771118164 18.989999771118164 1116500
242 2025-03-25 18.979999542236328 19.270000457763672 18.700000762939453 18.700000762939453 1878300
243 2025-03-26 18.90999984741211 19.350000381469727 18.84000015258789 19.059999465942383 1579900
244 2025-03-27 18.8700008392334 19.049999237060547 18.709999084472656 18.729999542236328 2517200
245 2025-03-28 18.670000076293945 18.8700008392334 18.360000610351562 18.8700008392334 3393400
246 2025-03-31 18.5 18.829999923706055 18.40999984741211 18.40999984741211 1605900
247 2025-04-01 18.799999237060547 18.959999084472656 18.459999084472656 18.59000015258789 1317200
248 2025-04-02 18.56999969482422 19.020000457763672 18.56999969482422 18.780000686645508 2812200
249 2025-04-03 19.520000457763672 19.610000610351562 18.389999389648438 18.389999389648438 3625800
250 2025-04-04 18.530000686645508 19.139999389648438 18.5 19.139999389648438 2429400
251 2025-04-07 18.5 18.8700008392334 18.040000915527344 18.25 3281100
252 2025-04-08 18.3700008392334 18.84000015258789 18.260000228881836 18.579999923706055 2108800
253 2025-04-09 18.860000610351562 19.200000762939453 18.079999923706055 18.1299991607666 3248600
254 2025-04-10 18.6200008392334 18.8700008392334 18.329999923706055 18.6299991607666 1789400
255 2025-04-11 19.0 19.059999465942383 18.530000686645508 18.780000686645508 2297200