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/STBP3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,STBP3.SA,STBP3.SA,STBP3.SA,STBP3.SA,STBP3.SA
Date,,,,,
2024-04-11,12.407434463500977,12.763270426976339,12.210788296660125,12.71644974096084,6537700
2024-04-12,11.901773452758789,12.416799231630055,11.714491594904786,12.416799231630055,7477600
2024-04-15,12.06096363067627,12.285701867097663,11.901773823286856,11.976686568760654,8726500
2024-04-16,12.032870292663574,12.145239398904936,11.798767764736503,11.967320977583409,5122000
2024-04-17,12.117146492004395,12.332521282773932,12.060962385216012,12.154602860873409,5230600
2024-04-18,12.05159854888916,12.266973348221578,11.892408751609208,12.089054919247367,2905400
2024-04-19,12.313793182373047,12.435526609699885,12.004777902631966,12.135875645837093,8639800
2024-04-22,11.976685523986816,12.313792849211696,11.976685523986816,12.313792849211696,2809500
2024-04-23,12.06096363067627,12.12651205970825,11.798769021517975,11.89240950684504,3125500
2024-04-24,12.032870292663574,12.28570055844907,11.995413923916454,12.070326661410695,3400800
2024-04-25,12.173332214355469,12.210788585447657,11.864316929587332,12.070327417109533,6483600
2024-04-26,12.84754753112793,12.913095955975983,12.19206060355647,12.276336767062404,9498900
2024-04-29,12.772634506225586,12.90373135300459,12.650901082052016,12.847547245250814,3098600
2024-04-30,12.716449737548828,12.85691090252733,12.585351995346668,12.669629051545892,5104300
2024-05-02,13.109743118286133,13.343845673969813,12.810092132780742,12.810092132780742,10261600
2024-05-03,13.137834548950195,13.446849836286782,12.988009063336133,13.17529092035371,9009400
2024-05-06,12.56662368774414,13.156562161395856,12.547895056978879,13.053556478247454,5240300
2024-05-07,12.828819274902344,13.044194080468406,12.547896042569816,12.575988990924305,4684500
2024-05-08,12.969281196594238,12.978644619580274,12.632172964247784,12.931824825559113,4198300
2024-05-09,12.32315731048584,12.585351899870775,12.004777719717556,12.44489073595785,8551600
2024-05-10,11.89240837097168,12.444890485844782,11.864316317359739,12.323157062819329,4188800
2024-05-13,12.426164627075195,12.46362100189933,11.723856929349841,11.864318111682746,8753200
2024-05-14,12.182696342468262,12.660265736299912,12.182696342468262,12.407434565554809,3722800
2024-05-15,12.089055061340332,12.248244860491377,12.060963006499065,12.182696434851648,2066100
2024-05-16,11.976685523986816,12.248244425897765,11.967321208361886,12.08905463239511,3141100
2024-05-17,11.826860427856445,12.070327283781515,11.826860427856445,11.929865223964596,2265900
2024-05-20,11.246286392211914,11.480388935465133,11.17137364981331,11.321199134610517,7047200
2024-05-21,11.44293212890625,11.44293212890625,11.09646048523704,11.218193017230567,3840100
2024-05-22,11.499115943908691,11.602121627934654,11.32119841527427,11.471023890551736,4998500
2024-05-23,11.611485481262207,11.836224595548615,11.452295684614892,11.517845002253987,4499400
2024-05-24,11.293106079101562,11.751946808905517,11.293106079101562,11.751946808905517,5804500
2024-05-27,11.414838790893555,11.471023790145955,11.24628557919689,11.293106263068845,1996300
2024-05-28,11.432828903198242,11.602903425803582,11.338342356458227,11.432828903198242,1957900
2024-05-29,11.319445610046387,11.413932164494048,11.224959956689291,11.281651168485435,2917500
2024-05-31,10.875359535217285,11.347790435258796,10.847013032429684,11.347790435258796,5958500
2024-06-03,11.432828903198242,11.602903425803582,10.847013755154935,10.865911424939135,5544300
2024-06-04,11.423380851745605,11.565109780485205,11.272203087465886,11.432829687285727,4248600
2024-06-05,11.32889461517334,11.508418891091209,11.281651337242819,11.395035564712302,2046300
2024-06-06,11.59345531463623,11.810773107286881,11.36668778614756,11.404482224047259,5869800
2024-06-07,11.291099548339844,11.565109463867921,11.281650713058403,11.565109463867921,5520300
2024-06-10,11.064332962036133,11.347791714226721,11.01708968648928,11.29109960335239,3523000
2024-06-11,11.224959373474121,11.234408208646068,11.026538340315847,11.054883944741167,2247400
2024-06-12,11.073781967163086,11.33834305275536,11.045435460746004,11.309997447428824,4331300
2024-06-13,10.950948715209961,11.149369734853014,10.856462172107381,11.073780860807133,6560200
2024-06-14,11.139921188354492,11.338342213127849,10.8564624528082,10.865911287580854,4177000
2024-06-17,11.224959373474121,11.319445021922027,11.026538340315847,11.139921659107644,5997700
2024-06-18,11.527315139770508,11.565109580185865,11.139921900240457,11.300548497278362,2800200
2024-06-19,11.933605194091797,11.961950797097536,11.423379834536137,11.423379834536137,2589100
2024-06-20,12.472176551818848,12.500522155722683,12.028091218903102,12.046988888899325,5922200
2024-06-21,12.339896202087402,12.642251706831436,12.141475176826509,12.613906103534303,9054000
2024-06-24,12.60445785522461,12.831224494334101,12.235961390853793,12.283204665940902,5076300
2024-06-25,12.859569549560547,12.869018384392398,12.547765208833345,12.585559647070264,2696600
2024-06-26,12.755636215209961,12.944608423365327,12.52886956542352,12.897365146053845,4253900
2024-06-27,12.887916564941406,13.039094323881864,12.727289970794539,12.85012212520629,4258900
2024-06-28,12.897364616394043,13.020196771923288,12.79343013144954,12.859570176315083,3639300
2024-07-01,12.33044719696045,12.97295263566604,12.283203924724184,12.97295263566604,7690700
2024-07-02,12.4816255569458,12.651700984867997,12.235961250189408,12.320998964150506,3466800
2024-07-03,12.623353958129883,12.812327048501103,12.4910738761786,12.4910738761786,2207900
2024-07-04,13.313103675842285,13.313103675842285,12.840672748529729,12.850121583337696,5090800
2024-07-05,13.634357452392578,13.747740771821329,13.209168878171607,13.284758658881296,5594300
2024-07-08,13.520975112915039,13.719396161568824,13.360348506810045,13.681600817929446,4079100
2024-07-09,13.54931926727295,13.691048186367071,13.332000570092738,13.520973663672223,2329300
2024-07-10,13.47373104095459,13.842226608830995,13.426487765278232,13.624908802246503,3697800
2024-07-11,13.51152515411377,13.927263987599963,13.350898561357837,13.624908472337276,6128400
2024-07-12,14.059544563293457,14.446937781122788,13.804431428962637,13.861123536955205,10504000
2024-07-15,14.031198501586914,14.17292741530377,13.927263123843462,14.068992938650773,3343400
2024-07-16,13.568216323852539,14.09733937513858,13.435936236848912,13.983956057239538,6799900
2024-07-17,13.709946632385254,13.776086678228467,13.483179988559481,13.539871198970653,14534700
2024-07-18,13.615460395812988,13.804432603380961,13.417039352593976,13.700498114491218,6428600
2024-07-19,13.379243850708008,13.908366891053234,13.350898247091983,13.643804920335374,4224600
2024-07-22,13.709946632385254,13.804432283434053,13.445384646831311,13.445384646831311,2966400
2024-07-23,13.42648696899414,13.700496870357675,13.294205985163632,13.681599200771682,3455600
2024-07-24,13.492627143859863,13.643804897681633,13.417038266948978,13.549319252088273,2809000
2024-07-25,13.086337089538574,13.520973580122778,13.01074821301006,13.520973580122778,3206800
2024-07-26,13.048542976379395,13.303655215746645,12.982402031951175,13.218617502260724,4989500
2024-07-29,12.698943138122559,13.001299549307012,12.651700765488252,12.97295304441783,4361200
2024-07-30,12.50052261352539,12.708392485644099,12.387139292667149,12.680046880702173,4354300
2024-07-31,12.387138366699219,12.576111455093969,12.302101558230142,12.491073745534424,5598100
2024-08-01,12.85012149810791,13.020196018070864,12.122577442348655,12.141475111839249,8166200
2024-08-02,12.689496040344238,13.05799161727831,12.519420604165093,12.821776134180856,4206400
2024-08-05,12.708392143249512,12.812327527053865,12.046989005517625,12.358793354749665,3700500
2024-08-06,13.067439079284668,13.15247678843553,12.651700269213231,12.680045871900033,3377000
2024-08-07,13.161927223205566,13.38869387445033,13.020197390359659,13.209169599730297,3239200
2024-08-08,13.190272331237793,13.681600057047573,12.774533486321825,13.180823495853433,6718500
2024-08-09,13.653254508972168,13.662703344395966,13.15247794568784,13.15247794568784,3649600
2024-08-12,13.086337089538574,13.653253663502436,13.02019614675826,13.64380482866375,9753300
2024-08-13,13.511618614196777,13.511618614196777,13.078862335427376,13.232731153022675,4768800
2024-08-14,13.55970287322998,13.72318872150001,13.261581350758014,13.511618638362826,6196000
2024-08-15,13.867440223693848,14.079010302478672,13.559702594283541,13.646253114707331,4056000
2024-08-16,13.588553428649902,14.184795573196393,13.502001986886125,13.934758278574487,4520600
2024-08-19,13.55008602142334,13.684720780269291,13.367366109945962,13.58855322639797,3163000
2024-08-20,13.598169326782227,13.848205683449082,13.540468064701908,13.55970212443883,7324200
2024-08-21,13.319282531738281,13.723188634657614,13.251964236498065,13.713571604318942,3456200
2024-08-22,12.136414527893066,12.87690936361654,12.107564353696068,12.87690936361654,20261100
2024-08-23,12.617254257202148,12.934608904959386,12.309516639287358,12.521086710168998,10473400
2024-08-26,12.723039627075195,12.905759536948443,12.501853429695531,12.799974953479538,3423600
2024-08-27,12.530704498291016,12.80959198109738,12.473004145782426,12.732657566332216,3349200
2024-08-28,12.43453598022461,12.598021828285404,12.31913436696943,12.530703532705344,4301500
2024-08-29,12.347984313964844,12.52108718923011,12.13641423498846,12.52108718923011,6038000
2024-08-30,12.501852989196777,12.799974502476568,12.030629519715289,12.376834349249153,26410200
2024-09-02,12.559555053710938,12.77112422668769,12.482619725110585,12.56917116729677,6420700
2024-09-03,12.915376663208008,13.14617989274183,12.549937757880867,12.72303972146598,6920000
2024-09-04,13.415450096130371,13.492384504649861,12.94422661466587,12.94422661466587,4978100
2024-09-05,13.117329597473145,13.5308518172952,13.069245362480673,13.425067234016163,4876700
2024-09-06,13.155797004699707,13.309665825341492,12.953843948324739,13.03077835864563,6448200
2024-09-09,13.175029754638672,13.242348049503791,12.94422653057951,13.107712376904038,4087400
2024-09-10,12.924992561340332,13.155796704160895,12.867292213483061,13.011544000256732,4799100
2024-09-11,12.751891136169434,13.04039563896337,12.61725545696412,12.92499310414137,2960100
2024-09-12,12.588404655456543,12.674956093701196,12.511470247490292,12.598021685734945,2909300
2024-09-13,12.684572219848633,13.059628146916333,12.665339076402603,12.742273484447697,3467900
2024-09-16,13.184646606445312,13.194263636600216,12.886525091556654,12.92499229504579,3682300
2024-09-17,13.04039478302002,13.242347830006961,12.973076489270726,13.184646566383346,2360800
2024-09-18,12.809590339660645,13.22311345388197,12.771123137207296,12.963459149474035,2812600
2024-09-19,12.501852989196777,12.944226285499727,12.463385785915237,12.896142052115184,4765900
2024-09-20,12.222966194152832,12.559554928834595,12.107564578095504,12.501853662240672,12489000
2024-09-23,14.232879638671875,14.5598513404657,14.050159726666848,14.425215664100445,29754900
2024-09-24,14.290579795837402,14.319430887112151,14.059776568422407,14.223262417123987,9373300
2024-09-25,14.280962944030762,14.2905790568279,14.117477103783534,14.223261681595671,7482200
2024-09-26,14.280962944030762,14.34828031926299,14.117477103783534,14.309813116683081,23897000
2024-09-27,14.290579795837402,14.473299705388817,14.127093947135823,14.319430887112151,21502800
2024-09-30,14.194413185119629,14.396366251794806,14.194413185119629,14.232880392242016,7123000
2024-10-01,14.155945777893066,14.271347397628947,14.136711716038478,14.213646129195732,13997300
2024-10-02,14.136710166931152,14.232878631404809,14.136710166931152,14.232878631404809,13899700
2024-10-03,14.117478370666504,14.252113133212896,14.088627278294675,14.117478370666504,9565200
2024-10-04,14.127094268798828,14.165561474243862,14.002076538950357,14.117478155285461,6156800
2024-10-07,14.117478370666504,14.1847957519397,14.021309897021478,14.1847957519397,4892900
2024-10-08,14.088626861572266,14.088626861572266,14.021309482290224,14.05977668718432,7953100
2024-10-09,14.117478370666504,14.127094484326578,14.040543958602697,14.117478370666504,9248300
2024-10-10,14.107860565185547,14.107860565185547,14.040543187608879,14.069393361265952,4587100
2024-10-11,14.165560722351074,14.204028842884783,14.069393172408219,14.088626315544602,6030500
2024-10-14,14.213644981384277,14.232879041685635,14.107860401118238,14.213644981384277,12935900
2024-10-15,14.194413185119629,14.300197775423555,14.136711915870766,14.223263361178779,7405200
2024-10-16,14.165560722351074,14.194411812751355,14.117477405944882,14.194411812751355,8837300
2024-10-17,12.405684471130371,12.424918531256843,12.213348455517975,12.309516921889406,8928000
2024-10-18,12.396068572998047,12.463385950346252,12.31913416541996,12.415301716327328,8906900
2024-10-21,12.444151878356934,12.530703316084711,12.367217470850127,12.39606856151304,9689700
2024-10-22,12.376834869384766,12.492236484079132,12.376834869384766,12.415302074282888,3845800
2024-10-23,12.261433601379395,12.38645225011579,12.222966395393621,12.376835219336712,8079800
2024-10-24,12.309517860412598,12.357602097264433,12.097947768542843,12.309517860412598,7663800
2024-10-25,12.328750610351562,12.347984671329016,12.280667292168943,12.319134496993343,8014000
2024-10-28,12.299901008605957,12.41530262845138,12.271050832927239,12.357602277093944,6437900
2024-10-29,12.28952693939209,12.3773791464114,12.250481617485054,12.309049134888657,14134100
2024-10-30,12.28952693939209,12.348094456795693,12.250481617485054,12.28952693939209,9144900
2024-10-31,12.328571319580078,12.34809351358544,12.270002875736326,12.270002875736326,8128500
2024-11-01,12.377378463745117,12.445707540585309,12.299287824238082,12.318810018657913,10373900
2024-11-04,12.455469131469727,12.474991325933786,12.328571609254848,12.474991325933786,3586000
2024-11-05,12.465230941772461,12.465230941772461,12.377378737654428,12.396900932506284,3297000
2024-11-06,12.455469131469727,12.504276014000657,12.357855366407865,12.465230694158684,5402500
2024-11-07,12.435945510864258,12.52379770973869,12.318809556002957,12.52379770973869,9490800
2024-11-08,12.42618465423584,12.42618465423584,12.270003372218044,12.406662459440552,6964200
2024-11-11,12.455469131469727,12.474991325933786,12.357855366407865,12.396900686249838,4966500
2024-11-12,12.514037132263184,12.523798695331624,12.38713960511512,12.435946489543436,5155900
2024-11-13,12.435945510864258,12.62141147091335,12.435945510864258,12.494513953751818,4456200
2024-11-14,12.533559799194336,12.572605119123663,12.435946033914089,12.435946033914089,3500000
2024-11-18,12.54332160949707,12.562843804390154,12.474991600086591,12.514036920786634,3324400
2024-11-19,12.54332160949707,12.562843804390154,12.50427628879703,12.562843804390154,2845300
2024-11-21,12.57260513305664,12.59212732758601,12.474991367668217,12.523798250362429,5020800
2024-11-22,12.592127799987793,12.592127799987793,12.514037157112977,12.572605604726036,3876900
2024-11-25,12.621411323547363,12.640933517006065,12.543320687884938,12.56284288134364,4359500
2024-11-26,12.592127799987793,12.631173121425201,12.533560283288628,12.631173121425201,6409300
2024-11-27,12.592127799987793,12.631173121425201,12.484753398763393,12.56284404163821,8412400
2024-11-28,12.523798942565918,12.582367391218883,12.49451518369639,12.582367391218883,6262400
2024-11-29,12.514037132263184,12.514037132263184,12.36761740989213,12.504276500108633,12128000
2024-12-02,12.514037132263184,12.572605579759939,12.435946489543436,12.543321821468508,5058700
2024-12-03,12.533559799194336,12.562843556412867,12.484752916554212,12.484752916554212,5055400
2024-12-04,12.562843322753906,12.582366447812385,12.514036441021553,12.514036441021553,2685500
2024-12-05,12.582366943359375,12.631172896100074,12.553082254618301,12.582366943359375,4024400
2024-12-06,12.601888656616211,12.6214117816974,12.523798018119141,12.553081774827081,3068800
2024-12-09,12.640934944152832,12.689741829680539,12.582367426250713,12.582367426250713,2969900
2024-12-10,12.67997932434082,12.689740886903914,12.640934005002284,12.689740886903914,3666700
2024-12-11,12.699502944946289,12.884967986311908,12.64093449819648,12.679979819058392,5979600
2024-12-12,12.611650466918945,12.71902486423338,12.592127341454216,12.689741106950144,9792100
2024-12-13,12.689740180969238,12.689740180969238,12.582365791490002,12.582365791490002,4531500
2024-12-16,12.689740180969238,12.72878549813567,12.650694863802808,12.719023936115613,2965500
2024-12-17,12.748309135437012,12.787354454175452,12.660456935547067,12.728786010610877,4980700
2024-12-18,12.816638946533203,12.816638946533203,12.523798573720795,12.71902517862444,7655700
2024-12-19,12.738547325134277,12.748308887357387,12.670217320486326,12.738547325134277,4039000
2024-12-20,12.758070945739746,12.777594072369752,12.679980301047552,12.728787186708653,5123800
2024-12-23,12.670217514038086,12.787354400677168,12.670217514038086,12.738547519729854,4035600
2024-12-26,12.709264755249023,12.758070709090909,12.543321905627696,12.728786950602998,6341500
2024-12-27,12.806876182556152,12.836159937817055,12.660456475337838,12.738547109976112,3135500
2024-12-30,12.861820220947266,12.910799159152877,12.76386234453604,12.76386234453604,4510900
2025-01-02,12.949982643127441,12.969573658679403,12.812841797481376,12.83243374722892,4751200
2025-01-03,12.910799026489258,12.979368978755206,12.881411103350537,12.940186015432445,8881700
2025-01-06,12.8814115524292,12.989165405970015,12.842228587740422,12.969573456527842,4664400
2025-01-07,12.832433700561523,12.920594671518115,12.7540677702475,12.920594671518115,9400100
2025-01-08,12.861820220947266,12.861820220947266,12.76386234453604,12.76386234453604,5578200
2025-01-09,12.861820220947266,12.861820220947266,12.783454293496503,12.812841282741653,3326200
2025-01-10,12.87161636352539,12.901003353154323,12.803045475463808,12.87161636352539,4838300
2025-01-13,12.87161636352539,12.959777332412184,12.842228439700902,12.87161636352539,5379800
2025-01-14,12.754067420959473,12.871616313211266,12.744271446389602,12.861820338641396,6916200
2025-01-15,12.822637557983398,12.822637557983398,12.636517775275646,12.793250568048961,12757600
2025-01-16,12.783454895019531,12.81284188564748,12.744271929450402,12.773658920078352,2822100
2025-01-17,12.87161636352539,12.901003353154323,12.754067470814109,12.793250435051203,4456400
2025-01-20,12.87161636352539,12.901003353154323,12.832433399288297,12.852024414309065,2931500
2025-01-21,12.85202407836914,12.891207041582028,12.832433063860464,12.891207041582028,8072100
2025-01-22,12.85202407836914,12.901003015934133,12.832433063860464,12.901003015934133,3518200
2025-01-23,12.8814115524292,12.8814115524292,12.803045623051645,12.852024562461509,4294800
2025-01-24,12.8814115524292,12.891207527150286,12.832433547214903,12.8814115524292,2818300
2025-01-27,12.910799026489258,12.920594066673297,12.85202411440735,12.910799026489258,3374300
2025-01-28,12.920594215393066,12.930390189885394,12.881411251619298,12.891207226111627,4196800
2025-01-29,12.910799026489258,12.93039004105287,12.89120707773011,12.910799026489258,2679700
2025-01-30,12.930390357971191,12.930390357971191,12.881411419068405,12.910799342927412,4800200
2025-01-31,12.910799026489258,12.93039004105287,12.881411103350537,12.93039004105287,5351100
2025-02-03,12.891207695007324,12.930390660206305,12.861820704656983,12.930390660206305,3802500
2025-02-04,12.8814115524292,12.891207527150286,12.861820537182595,12.871616511903682,5257600
2025-02-05,12.87161636352539,12.89120737854616,12.852024414309065,12.87161636352539,3260700
2025-02-06,12.8814115524292,12.8814115524292,12.842228587740422,12.852024562461509,3471000
2025-02-07,12.910799026489258,12.920594066673297,12.85202411440735,12.89120707773011,3841600
2025-02-10,12.920594215393066,12.920594215393066,12.881411251619298,12.910799175096283,2409100
2025-02-11,12.930390357971191,12.979369296873978,12.910799342927412,12.930390357971191,3146700
2025-02-12,12.891207695007324,12.920594685357665,12.881411720158683,12.901003669855964,5752500
2025-02-13,12.910799026489258,12.910799026489258,12.871616063166497,12.89120707773011,3183900
2025-02-14,12.930390357971191,12.94998230721053,12.901003368307743,12.920594383351522,4471600
2025-02-17,12.910799026489258,12.949981989812018,12.89120707773011,12.93039004105287,5161300
2025-02-18,12.901002883911133,12.91079885816299,12.881410935407418,12.91079885816299,7173800
2025-02-19,12.8814115524292,12.901003501871372,12.842228587740422,12.891207527150286,4833700
2025-02-20,12.8814115524292,12.901003501871372,12.861820537182595,12.901003501871372,4094700
2025-02-21,12.8814115524292,12.901003501871372,12.861820537182595,12.8814115524292,4736800
2025-02-24,12.8814115524292,12.920594517117978,12.842228587740422,12.871616511903682,4202600
2025-02-25,12.949982643127441,12.949982643127441,12.861820737654655,12.89120772808039,5970200
2025-02-26,12.989165306091309,13.018552295833032,12.920594417766539,12.979369331445547,6584400
2025-02-27,13.057735443115234,13.057735443115234,12.979369513242624,13.00875650339596,4991900
2025-02-28,13.087121963500977,13.16548789056061,13.02834798530402,13.02834798530402,4055800
2025-03-05,13.12630558013916,13.204671511097946,13.057735624099118,13.136101555057904,4037800
2025-03-06,13.106714248657227,13.20467119289739,13.077327258804734,13.20467119289739,3329400
2025-03-07,13.119999885559082,13.15999984741211,13.079999923706055,13.149999618530273,4073600
2025-03-10,13.149999618530273,13.149999618530273,13.079999923706055,13.109999656677246,4254900
2025-03-11,13.1899995803833,13.220000267028809,13.119999885559082,13.180000305175781,4373800
2025-03-12,13.279999732971191,13.279999732971191,13.170000076293945,13.220000267028809,2644100
2025-03-13,13.300000190734863,13.3100004196167,13.239999771118164,13.270000457763672,3900300
2025-03-14,13.34000015258789,13.390000343322754,13.270000457763672,13.279999732971191,9133000
2025-03-17,13.390000343322754,13.399999618530273,13.329999923706055,13.350000381469727,3700500
2025-03-18,13.350000381469727,13.399999618530273,13.34000015258789,13.380000114440918,6132400
2025-03-19,13.390000343322754,13.430000305175781,13.350000381469727,13.390000343322754,3179500
2025-03-20,13.369999885559082,13.399999618530273,13.350000381469727,13.390000343322754,4753100
2025-03-21,13.369999885559082,13.430000305175781,13.350000381469727,13.430000305175781,4930300
2025-03-24,13.350000381469727,13.390000343322754,13.34000015258789,13.359999656677246,4875100
2025-03-25,13.329999923706055,13.399999618530273,13.319999694824219,13.399999618530273,4171800
2025-03-26,13.260000228881836,13.359999656677246,13.239999771118164,13.359999656677246,7843500
2025-03-27,13.289999961853027,13.319999694824219,13.239999771118164,13.289999961853027,4138400
2025-03-28,13.260000228881836,13.319999694824219,13.25,13.319999694824219,3705100
2025-03-31,13.3100004196167,13.3100004196167,13.229999542236328,13.25,4168000
2025-04-01,13.3100004196167,13.319999694824219,13.279999732971191,13.319999694824219,3021900
2025-04-02,13.289999961853027,13.3100004196167,13.270000457763672,13.3100004196167,3566300
2025-04-03,13.329999923706055,13.329999923706055,13.239999771118164,13.279999732971191,5879000
2025-04-04,13.300000190734863,13.319999694824219,13.289999961853027,13.319999694824219,6578500
2025-04-07,13.300000190734863,13.34000015258789,13.260000228881836,13.289999961853027,4759200
2025-04-08,13.319999694824219,13.329999923706055,13.270000457763672,13.300000190734863,4442200
2025-04-09,13.329999923706055,13.350000381469727,13.289999961853027,13.350000381469727,6234700
2025-04-10,13.34000015258789,13.350000381469727,13.279999732971191,13.3100004196167,4736000
2025-04-11,13.329999923706055,13.350000381469727,13.3100004196167,13.350000381469727,2073600
1 Price Close High Low Open Volume
2 Ticker STBP3.SA STBP3.SA STBP3.SA STBP3.SA STBP3.SA
3 Date
4 2024-04-11 12.407434463500977 12.763270426976339 12.210788296660125 12.71644974096084 6537700
5 2024-04-12 11.901773452758789 12.416799231630055 11.714491594904786 12.416799231630055 7477600
6 2024-04-15 12.06096363067627 12.285701867097663 11.901773823286856 11.976686568760654 8726500
7 2024-04-16 12.032870292663574 12.145239398904936 11.798767764736503 11.967320977583409 5122000
8 2024-04-17 12.117146492004395 12.332521282773932 12.060962385216012 12.154602860873409 5230600
9 2024-04-18 12.05159854888916 12.266973348221578 11.892408751609208 12.089054919247367 2905400
10 2024-04-19 12.313793182373047 12.435526609699885 12.004777902631966 12.135875645837093 8639800
11 2024-04-22 11.976685523986816 12.313792849211696 11.976685523986816 12.313792849211696 2809500
12 2024-04-23 12.06096363067627 12.12651205970825 11.798769021517975 11.89240950684504 3125500
13 2024-04-24 12.032870292663574 12.28570055844907 11.995413923916454 12.070326661410695 3400800
14 2024-04-25 12.173332214355469 12.210788585447657 11.864316929587332 12.070327417109533 6483600
15 2024-04-26 12.84754753112793 12.913095955975983 12.19206060355647 12.276336767062404 9498900
16 2024-04-29 12.772634506225586 12.90373135300459 12.650901082052016 12.847547245250814 3098600
17 2024-04-30 12.716449737548828 12.85691090252733 12.585351995346668 12.669629051545892 5104300
18 2024-05-02 13.109743118286133 13.343845673969813 12.810092132780742 12.810092132780742 10261600
19 2024-05-03 13.137834548950195 13.446849836286782 12.988009063336133 13.17529092035371 9009400
20 2024-05-06 12.56662368774414 13.156562161395856 12.547895056978879 13.053556478247454 5240300
21 2024-05-07 12.828819274902344 13.044194080468406 12.547896042569816 12.575988990924305 4684500
22 2024-05-08 12.969281196594238 12.978644619580274 12.632172964247784 12.931824825559113 4198300
23 2024-05-09 12.32315731048584 12.585351899870775 12.004777719717556 12.44489073595785 8551600
24 2024-05-10 11.89240837097168 12.444890485844782 11.864316317359739 12.323157062819329 4188800
25 2024-05-13 12.426164627075195 12.46362100189933 11.723856929349841 11.864318111682746 8753200
26 2024-05-14 12.182696342468262 12.660265736299912 12.182696342468262 12.407434565554809 3722800
27 2024-05-15 12.089055061340332 12.248244860491377 12.060963006499065 12.182696434851648 2066100
28 2024-05-16 11.976685523986816 12.248244425897765 11.967321208361886 12.08905463239511 3141100
29 2024-05-17 11.826860427856445 12.070327283781515 11.826860427856445 11.929865223964596 2265900
30 2024-05-20 11.246286392211914 11.480388935465133 11.17137364981331 11.321199134610517 7047200
31 2024-05-21 11.44293212890625 11.44293212890625 11.09646048523704 11.218193017230567 3840100
32 2024-05-22 11.499115943908691 11.602121627934654 11.32119841527427 11.471023890551736 4998500
33 2024-05-23 11.611485481262207 11.836224595548615 11.452295684614892 11.517845002253987 4499400
34 2024-05-24 11.293106079101562 11.751946808905517 11.293106079101562 11.751946808905517 5804500
35 2024-05-27 11.414838790893555 11.471023790145955 11.24628557919689 11.293106263068845 1996300
36 2024-05-28 11.432828903198242 11.602903425803582 11.338342356458227 11.432828903198242 1957900
37 2024-05-29 11.319445610046387 11.413932164494048 11.224959956689291 11.281651168485435 2917500
38 2024-05-31 10.875359535217285 11.347790435258796 10.847013032429684 11.347790435258796 5958500
39 2024-06-03 11.432828903198242 11.602903425803582 10.847013755154935 10.865911424939135 5544300
40 2024-06-04 11.423380851745605 11.565109780485205 11.272203087465886 11.432829687285727 4248600
41 2024-06-05 11.32889461517334 11.508418891091209 11.281651337242819 11.395035564712302 2046300
42 2024-06-06 11.59345531463623 11.810773107286881 11.36668778614756 11.404482224047259 5869800
43 2024-06-07 11.291099548339844 11.565109463867921 11.281650713058403 11.565109463867921 5520300
44 2024-06-10 11.064332962036133 11.347791714226721 11.01708968648928 11.29109960335239 3523000
45 2024-06-11 11.224959373474121 11.234408208646068 11.026538340315847 11.054883944741167 2247400
46 2024-06-12 11.073781967163086 11.33834305275536 11.045435460746004 11.309997447428824 4331300
47 2024-06-13 10.950948715209961 11.149369734853014 10.856462172107381 11.073780860807133 6560200
48 2024-06-14 11.139921188354492 11.338342213127849 10.8564624528082 10.865911287580854 4177000
49 2024-06-17 11.224959373474121 11.319445021922027 11.026538340315847 11.139921659107644 5997700
50 2024-06-18 11.527315139770508 11.565109580185865 11.139921900240457 11.300548497278362 2800200
51 2024-06-19 11.933605194091797 11.961950797097536 11.423379834536137 11.423379834536137 2589100
52 2024-06-20 12.472176551818848 12.500522155722683 12.028091218903102 12.046988888899325 5922200
53 2024-06-21 12.339896202087402 12.642251706831436 12.141475176826509 12.613906103534303 9054000
54 2024-06-24 12.60445785522461 12.831224494334101 12.235961390853793 12.283204665940902 5076300
55 2024-06-25 12.859569549560547 12.869018384392398 12.547765208833345 12.585559647070264 2696600
56 2024-06-26 12.755636215209961 12.944608423365327 12.52886956542352 12.897365146053845 4253900
57 2024-06-27 12.887916564941406 13.039094323881864 12.727289970794539 12.85012212520629 4258900
58 2024-06-28 12.897364616394043 13.020196771923288 12.79343013144954 12.859570176315083 3639300
59 2024-07-01 12.33044719696045 12.97295263566604 12.283203924724184 12.97295263566604 7690700
60 2024-07-02 12.4816255569458 12.651700984867997 12.235961250189408 12.320998964150506 3466800
61 2024-07-03 12.623353958129883 12.812327048501103 12.4910738761786 12.4910738761786 2207900
62 2024-07-04 13.313103675842285 13.313103675842285 12.840672748529729 12.850121583337696 5090800
63 2024-07-05 13.634357452392578 13.747740771821329 13.209168878171607 13.284758658881296 5594300
64 2024-07-08 13.520975112915039 13.719396161568824 13.360348506810045 13.681600817929446 4079100
65 2024-07-09 13.54931926727295 13.691048186367071 13.332000570092738 13.520973663672223 2329300
66 2024-07-10 13.47373104095459 13.842226608830995 13.426487765278232 13.624908802246503 3697800
67 2024-07-11 13.51152515411377 13.927263987599963 13.350898561357837 13.624908472337276 6128400
68 2024-07-12 14.059544563293457 14.446937781122788 13.804431428962637 13.861123536955205 10504000
69 2024-07-15 14.031198501586914 14.17292741530377 13.927263123843462 14.068992938650773 3343400
70 2024-07-16 13.568216323852539 14.09733937513858 13.435936236848912 13.983956057239538 6799900
71 2024-07-17 13.709946632385254 13.776086678228467 13.483179988559481 13.539871198970653 14534700
72 2024-07-18 13.615460395812988 13.804432603380961 13.417039352593976 13.700498114491218 6428600
73 2024-07-19 13.379243850708008 13.908366891053234 13.350898247091983 13.643804920335374 4224600
74 2024-07-22 13.709946632385254 13.804432283434053 13.445384646831311 13.445384646831311 2966400
75 2024-07-23 13.42648696899414 13.700496870357675 13.294205985163632 13.681599200771682 3455600
76 2024-07-24 13.492627143859863 13.643804897681633 13.417038266948978 13.549319252088273 2809000
77 2024-07-25 13.086337089538574 13.520973580122778 13.01074821301006 13.520973580122778 3206800
78 2024-07-26 13.048542976379395 13.303655215746645 12.982402031951175 13.218617502260724 4989500
79 2024-07-29 12.698943138122559 13.001299549307012 12.651700765488252 12.97295304441783 4361200
80 2024-07-30 12.50052261352539 12.708392485644099 12.387139292667149 12.680046880702173 4354300
81 2024-07-31 12.387138366699219 12.576111455093969 12.302101558230142 12.491073745534424 5598100
82 2024-08-01 12.85012149810791 13.020196018070864 12.122577442348655 12.141475111839249 8166200
83 2024-08-02 12.689496040344238 13.05799161727831 12.519420604165093 12.821776134180856 4206400
84 2024-08-05 12.708392143249512 12.812327527053865 12.046989005517625 12.358793354749665 3700500
85 2024-08-06 13.067439079284668 13.15247678843553 12.651700269213231 12.680045871900033 3377000
86 2024-08-07 13.161927223205566 13.38869387445033 13.020197390359659 13.209169599730297 3239200
87 2024-08-08 13.190272331237793 13.681600057047573 12.774533486321825 13.180823495853433 6718500
88 2024-08-09 13.653254508972168 13.662703344395966 13.15247794568784 13.15247794568784 3649600
89 2024-08-12 13.086337089538574 13.653253663502436 13.02019614675826 13.64380482866375 9753300
90 2024-08-13 13.511618614196777 13.511618614196777 13.078862335427376 13.232731153022675 4768800
91 2024-08-14 13.55970287322998 13.72318872150001 13.261581350758014 13.511618638362826 6196000
92 2024-08-15 13.867440223693848 14.079010302478672 13.559702594283541 13.646253114707331 4056000
93 2024-08-16 13.588553428649902 14.184795573196393 13.502001986886125 13.934758278574487 4520600
94 2024-08-19 13.55008602142334 13.684720780269291 13.367366109945962 13.58855322639797 3163000
95 2024-08-20 13.598169326782227 13.848205683449082 13.540468064701908 13.55970212443883 7324200
96 2024-08-21 13.319282531738281 13.723188634657614 13.251964236498065 13.713571604318942 3456200
97 2024-08-22 12.136414527893066 12.87690936361654 12.107564353696068 12.87690936361654 20261100
98 2024-08-23 12.617254257202148 12.934608904959386 12.309516639287358 12.521086710168998 10473400
99 2024-08-26 12.723039627075195 12.905759536948443 12.501853429695531 12.799974953479538 3423600
100 2024-08-27 12.530704498291016 12.80959198109738 12.473004145782426 12.732657566332216 3349200
101 2024-08-28 12.43453598022461 12.598021828285404 12.31913436696943 12.530703532705344 4301500
102 2024-08-29 12.347984313964844 12.52108718923011 12.13641423498846 12.52108718923011 6038000
103 2024-08-30 12.501852989196777 12.799974502476568 12.030629519715289 12.376834349249153 26410200
104 2024-09-02 12.559555053710938 12.77112422668769 12.482619725110585 12.56917116729677 6420700
105 2024-09-03 12.915376663208008 13.14617989274183 12.549937757880867 12.72303972146598 6920000
106 2024-09-04 13.415450096130371 13.492384504649861 12.94422661466587 12.94422661466587 4978100
107 2024-09-05 13.117329597473145 13.5308518172952 13.069245362480673 13.425067234016163 4876700
108 2024-09-06 13.155797004699707 13.309665825341492 12.953843948324739 13.03077835864563 6448200
109 2024-09-09 13.175029754638672 13.242348049503791 12.94422653057951 13.107712376904038 4087400
110 2024-09-10 12.924992561340332 13.155796704160895 12.867292213483061 13.011544000256732 4799100
111 2024-09-11 12.751891136169434 13.04039563896337 12.61725545696412 12.92499310414137 2960100
112 2024-09-12 12.588404655456543 12.674956093701196 12.511470247490292 12.598021685734945 2909300
113 2024-09-13 12.684572219848633 13.059628146916333 12.665339076402603 12.742273484447697 3467900
114 2024-09-16 13.184646606445312 13.194263636600216 12.886525091556654 12.92499229504579 3682300
115 2024-09-17 13.04039478302002 13.242347830006961 12.973076489270726 13.184646566383346 2360800
116 2024-09-18 12.809590339660645 13.22311345388197 12.771123137207296 12.963459149474035 2812600
117 2024-09-19 12.501852989196777 12.944226285499727 12.463385785915237 12.896142052115184 4765900
118 2024-09-20 12.222966194152832 12.559554928834595 12.107564578095504 12.501853662240672 12489000
119 2024-09-23 14.232879638671875 14.5598513404657 14.050159726666848 14.425215664100445 29754900
120 2024-09-24 14.290579795837402 14.319430887112151 14.059776568422407 14.223262417123987 9373300
121 2024-09-25 14.280962944030762 14.2905790568279 14.117477103783534 14.223261681595671 7482200
122 2024-09-26 14.280962944030762 14.34828031926299 14.117477103783534 14.309813116683081 23897000
123 2024-09-27 14.290579795837402 14.473299705388817 14.127093947135823 14.319430887112151 21502800
124 2024-09-30 14.194413185119629 14.396366251794806 14.194413185119629 14.232880392242016 7123000
125 2024-10-01 14.155945777893066 14.271347397628947 14.136711716038478 14.213646129195732 13997300
126 2024-10-02 14.136710166931152 14.232878631404809 14.136710166931152 14.232878631404809 13899700
127 2024-10-03 14.117478370666504 14.252113133212896 14.088627278294675 14.117478370666504 9565200
128 2024-10-04 14.127094268798828 14.165561474243862 14.002076538950357 14.117478155285461 6156800
129 2024-10-07 14.117478370666504 14.1847957519397 14.021309897021478 14.1847957519397 4892900
130 2024-10-08 14.088626861572266 14.088626861572266 14.021309482290224 14.05977668718432 7953100
131 2024-10-09 14.117478370666504 14.127094484326578 14.040543958602697 14.117478370666504 9248300
132 2024-10-10 14.107860565185547 14.107860565185547 14.040543187608879 14.069393361265952 4587100
133 2024-10-11 14.165560722351074 14.204028842884783 14.069393172408219 14.088626315544602 6030500
134 2024-10-14 14.213644981384277 14.232879041685635 14.107860401118238 14.213644981384277 12935900
135 2024-10-15 14.194413185119629 14.300197775423555 14.136711915870766 14.223263361178779 7405200
136 2024-10-16 14.165560722351074 14.194411812751355 14.117477405944882 14.194411812751355 8837300
137 2024-10-17 12.405684471130371 12.424918531256843 12.213348455517975 12.309516921889406 8928000
138 2024-10-18 12.396068572998047 12.463385950346252 12.31913416541996 12.415301716327328 8906900
139 2024-10-21 12.444151878356934 12.530703316084711 12.367217470850127 12.39606856151304 9689700
140 2024-10-22 12.376834869384766 12.492236484079132 12.376834869384766 12.415302074282888 3845800
141 2024-10-23 12.261433601379395 12.38645225011579 12.222966395393621 12.376835219336712 8079800
142 2024-10-24 12.309517860412598 12.357602097264433 12.097947768542843 12.309517860412598 7663800
143 2024-10-25 12.328750610351562 12.347984671329016 12.280667292168943 12.319134496993343 8014000
144 2024-10-28 12.299901008605957 12.41530262845138 12.271050832927239 12.357602277093944 6437900
145 2024-10-29 12.28952693939209 12.3773791464114 12.250481617485054 12.309049134888657 14134100
146 2024-10-30 12.28952693939209 12.348094456795693 12.250481617485054 12.28952693939209 9144900
147 2024-10-31 12.328571319580078 12.34809351358544 12.270002875736326 12.270002875736326 8128500
148 2024-11-01 12.377378463745117 12.445707540585309 12.299287824238082 12.318810018657913 10373900
149 2024-11-04 12.455469131469727 12.474991325933786 12.328571609254848 12.474991325933786 3586000
150 2024-11-05 12.465230941772461 12.465230941772461 12.377378737654428 12.396900932506284 3297000
151 2024-11-06 12.455469131469727 12.504276014000657 12.357855366407865 12.465230694158684 5402500
152 2024-11-07 12.435945510864258 12.52379770973869 12.318809556002957 12.52379770973869 9490800
153 2024-11-08 12.42618465423584 12.42618465423584 12.270003372218044 12.406662459440552 6964200
154 2024-11-11 12.455469131469727 12.474991325933786 12.357855366407865 12.396900686249838 4966500
155 2024-11-12 12.514037132263184 12.523798695331624 12.38713960511512 12.435946489543436 5155900
156 2024-11-13 12.435945510864258 12.62141147091335 12.435945510864258 12.494513953751818 4456200
157 2024-11-14 12.533559799194336 12.572605119123663 12.435946033914089 12.435946033914089 3500000
158 2024-11-18 12.54332160949707 12.562843804390154 12.474991600086591 12.514036920786634 3324400
159 2024-11-19 12.54332160949707 12.562843804390154 12.50427628879703 12.562843804390154 2845300
160 2024-11-21 12.57260513305664 12.59212732758601 12.474991367668217 12.523798250362429 5020800
161 2024-11-22 12.592127799987793 12.592127799987793 12.514037157112977 12.572605604726036 3876900
162 2024-11-25 12.621411323547363 12.640933517006065 12.543320687884938 12.56284288134364 4359500
163 2024-11-26 12.592127799987793 12.631173121425201 12.533560283288628 12.631173121425201 6409300
164 2024-11-27 12.592127799987793 12.631173121425201 12.484753398763393 12.56284404163821 8412400
165 2024-11-28 12.523798942565918 12.582367391218883 12.49451518369639 12.582367391218883 6262400
166 2024-11-29 12.514037132263184 12.514037132263184 12.36761740989213 12.504276500108633 12128000
167 2024-12-02 12.514037132263184 12.572605579759939 12.435946489543436 12.543321821468508 5058700
168 2024-12-03 12.533559799194336 12.562843556412867 12.484752916554212 12.484752916554212 5055400
169 2024-12-04 12.562843322753906 12.582366447812385 12.514036441021553 12.514036441021553 2685500
170 2024-12-05 12.582366943359375 12.631172896100074 12.553082254618301 12.582366943359375 4024400
171 2024-12-06 12.601888656616211 12.6214117816974 12.523798018119141 12.553081774827081 3068800
172 2024-12-09 12.640934944152832 12.689741829680539 12.582367426250713 12.582367426250713 2969900
173 2024-12-10 12.67997932434082 12.689740886903914 12.640934005002284 12.689740886903914 3666700
174 2024-12-11 12.699502944946289 12.884967986311908 12.64093449819648 12.679979819058392 5979600
175 2024-12-12 12.611650466918945 12.71902486423338 12.592127341454216 12.689741106950144 9792100
176 2024-12-13 12.689740180969238 12.689740180969238 12.582365791490002 12.582365791490002 4531500
177 2024-12-16 12.689740180969238 12.72878549813567 12.650694863802808 12.719023936115613 2965500
178 2024-12-17 12.748309135437012 12.787354454175452 12.660456935547067 12.728786010610877 4980700
179 2024-12-18 12.816638946533203 12.816638946533203 12.523798573720795 12.71902517862444 7655700
180 2024-12-19 12.738547325134277 12.748308887357387 12.670217320486326 12.738547325134277 4039000
181 2024-12-20 12.758070945739746 12.777594072369752 12.679980301047552 12.728787186708653 5123800
182 2024-12-23 12.670217514038086 12.787354400677168 12.670217514038086 12.738547519729854 4035600
183 2024-12-26 12.709264755249023 12.758070709090909 12.543321905627696 12.728786950602998 6341500
184 2024-12-27 12.806876182556152 12.836159937817055 12.660456475337838 12.738547109976112 3135500
185 2024-12-30 12.861820220947266 12.910799159152877 12.76386234453604 12.76386234453604 4510900
186 2025-01-02 12.949982643127441 12.969573658679403 12.812841797481376 12.83243374722892 4751200
187 2025-01-03 12.910799026489258 12.979368978755206 12.881411103350537 12.940186015432445 8881700
188 2025-01-06 12.8814115524292 12.989165405970015 12.842228587740422 12.969573456527842 4664400
189 2025-01-07 12.832433700561523 12.920594671518115 12.7540677702475 12.920594671518115 9400100
190 2025-01-08 12.861820220947266 12.861820220947266 12.76386234453604 12.76386234453604 5578200
191 2025-01-09 12.861820220947266 12.861820220947266 12.783454293496503 12.812841282741653 3326200
192 2025-01-10 12.87161636352539 12.901003353154323 12.803045475463808 12.87161636352539 4838300
193 2025-01-13 12.87161636352539 12.959777332412184 12.842228439700902 12.87161636352539 5379800
194 2025-01-14 12.754067420959473 12.871616313211266 12.744271446389602 12.861820338641396 6916200
195 2025-01-15 12.822637557983398 12.822637557983398 12.636517775275646 12.793250568048961 12757600
196 2025-01-16 12.783454895019531 12.81284188564748 12.744271929450402 12.773658920078352 2822100
197 2025-01-17 12.87161636352539 12.901003353154323 12.754067470814109 12.793250435051203 4456400
198 2025-01-20 12.87161636352539 12.901003353154323 12.832433399288297 12.852024414309065 2931500
199 2025-01-21 12.85202407836914 12.891207041582028 12.832433063860464 12.891207041582028 8072100
200 2025-01-22 12.85202407836914 12.901003015934133 12.832433063860464 12.901003015934133 3518200
201 2025-01-23 12.8814115524292 12.8814115524292 12.803045623051645 12.852024562461509 4294800
202 2025-01-24 12.8814115524292 12.891207527150286 12.832433547214903 12.8814115524292 2818300
203 2025-01-27 12.910799026489258 12.920594066673297 12.85202411440735 12.910799026489258 3374300
204 2025-01-28 12.920594215393066 12.930390189885394 12.881411251619298 12.891207226111627 4196800
205 2025-01-29 12.910799026489258 12.93039004105287 12.89120707773011 12.910799026489258 2679700
206 2025-01-30 12.930390357971191 12.930390357971191 12.881411419068405 12.910799342927412 4800200
207 2025-01-31 12.910799026489258 12.93039004105287 12.881411103350537 12.93039004105287 5351100
208 2025-02-03 12.891207695007324 12.930390660206305 12.861820704656983 12.930390660206305 3802500
209 2025-02-04 12.8814115524292 12.891207527150286 12.861820537182595 12.871616511903682 5257600
210 2025-02-05 12.87161636352539 12.89120737854616 12.852024414309065 12.87161636352539 3260700
211 2025-02-06 12.8814115524292 12.8814115524292 12.842228587740422 12.852024562461509 3471000
212 2025-02-07 12.910799026489258 12.920594066673297 12.85202411440735 12.89120707773011 3841600
213 2025-02-10 12.920594215393066 12.920594215393066 12.881411251619298 12.910799175096283 2409100
214 2025-02-11 12.930390357971191 12.979369296873978 12.910799342927412 12.930390357971191 3146700
215 2025-02-12 12.891207695007324 12.920594685357665 12.881411720158683 12.901003669855964 5752500
216 2025-02-13 12.910799026489258 12.910799026489258 12.871616063166497 12.89120707773011 3183900
217 2025-02-14 12.930390357971191 12.94998230721053 12.901003368307743 12.920594383351522 4471600
218 2025-02-17 12.910799026489258 12.949981989812018 12.89120707773011 12.93039004105287 5161300
219 2025-02-18 12.901002883911133 12.91079885816299 12.881410935407418 12.91079885816299 7173800
220 2025-02-19 12.8814115524292 12.901003501871372 12.842228587740422 12.891207527150286 4833700
221 2025-02-20 12.8814115524292 12.901003501871372 12.861820537182595 12.901003501871372 4094700
222 2025-02-21 12.8814115524292 12.901003501871372 12.861820537182595 12.8814115524292 4736800
223 2025-02-24 12.8814115524292 12.920594517117978 12.842228587740422 12.871616511903682 4202600
224 2025-02-25 12.949982643127441 12.949982643127441 12.861820737654655 12.89120772808039 5970200
225 2025-02-26 12.989165306091309 13.018552295833032 12.920594417766539 12.979369331445547 6584400
226 2025-02-27 13.057735443115234 13.057735443115234 12.979369513242624 13.00875650339596 4991900
227 2025-02-28 13.087121963500977 13.16548789056061 13.02834798530402 13.02834798530402 4055800
228 2025-03-05 13.12630558013916 13.204671511097946 13.057735624099118 13.136101555057904 4037800
229 2025-03-06 13.106714248657227 13.20467119289739 13.077327258804734 13.20467119289739 3329400
230 2025-03-07 13.119999885559082 13.15999984741211 13.079999923706055 13.149999618530273 4073600
231 2025-03-10 13.149999618530273 13.149999618530273 13.079999923706055 13.109999656677246 4254900
232 2025-03-11 13.1899995803833 13.220000267028809 13.119999885559082 13.180000305175781 4373800
233 2025-03-12 13.279999732971191 13.279999732971191 13.170000076293945 13.220000267028809 2644100
234 2025-03-13 13.300000190734863 13.3100004196167 13.239999771118164 13.270000457763672 3900300
235 2025-03-14 13.34000015258789 13.390000343322754 13.270000457763672 13.279999732971191 9133000
236 2025-03-17 13.390000343322754 13.399999618530273 13.329999923706055 13.350000381469727 3700500
237 2025-03-18 13.350000381469727 13.399999618530273 13.34000015258789 13.380000114440918 6132400
238 2025-03-19 13.390000343322754 13.430000305175781 13.350000381469727 13.390000343322754 3179500
239 2025-03-20 13.369999885559082 13.399999618530273 13.350000381469727 13.390000343322754 4753100
240 2025-03-21 13.369999885559082 13.430000305175781 13.350000381469727 13.430000305175781 4930300
241 2025-03-24 13.350000381469727 13.390000343322754 13.34000015258789 13.359999656677246 4875100
242 2025-03-25 13.329999923706055 13.399999618530273 13.319999694824219 13.399999618530273 4171800
243 2025-03-26 13.260000228881836 13.359999656677246 13.239999771118164 13.359999656677246 7843500
244 2025-03-27 13.289999961853027 13.319999694824219 13.239999771118164 13.289999961853027 4138400
245 2025-03-28 13.260000228881836 13.319999694824219 13.25 13.319999694824219 3705100
246 2025-03-31 13.3100004196167 13.3100004196167 13.229999542236328 13.25 4168000
247 2025-04-01 13.3100004196167 13.319999694824219 13.279999732971191 13.319999694824219 3021900
248 2025-04-02 13.289999961853027 13.3100004196167 13.270000457763672 13.3100004196167 3566300
249 2025-04-03 13.329999923706055 13.329999923706055 13.239999771118164 13.279999732971191 5879000
250 2025-04-04 13.300000190734863 13.319999694824219 13.289999961853027 13.319999694824219 6578500
251 2025-04-07 13.300000190734863 13.34000015258789 13.260000228881836 13.289999961853027 4759200
252 2025-04-08 13.319999694824219 13.329999923706055 13.270000457763672 13.300000190734863 4442200
253 2025-04-09 13.329999923706055 13.350000381469727 13.289999961853027 13.350000381469727 6234700
254 2025-04-10 13.34000015258789 13.350000381469727 13.279999732971191 13.3100004196167 4736000
255 2025-04-11 13.329999923706055 13.350000381469727 13.3100004196167 13.350000381469727 2073600