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/BOBR4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BOBR4.SA,BOBR4.SA,BOBR4.SA,BOBR4.SA,BOBR4.SA
Date,,,,,
2024-04-11,2.1500000953674316,2.180000066757202,2.0899999141693115,2.180000066757202,25500
2024-04-12,2.1500000953674316,2.1700000762939453,2.1500000953674316,2.1500000953674316,4100
2024-04-15,2.190000057220459,2.200000047683716,2.0999999046325684,2.140000104904175,29300
2024-04-16,2.190000057220459,2.2799999713897705,2.0999999046325684,2.190000057220459,22300
2024-04-17,2.109999895095825,2.2200000286102295,2.0999999046325684,2.190000057220459,44600
2024-04-18,2.1500000953674316,2.1500000953674316,2.109999895095825,2.109999895095825,15200
2024-04-19,2.1600000858306885,2.200000047683716,2.130000114440918,2.180000066757202,21700
2024-04-22,2.190000057220459,2.240000009536743,2.119999885559082,2.1500000953674316,16100
2024-04-23,2.1700000762939453,2.2100000381469727,2.130000114440918,2.180000066757202,7900
2024-04-24,2.180000066757202,2.190000057220459,2.140000104904175,2.140000104904175,4100
2024-04-25,2.2699999809265137,2.2799999713897705,2.1500000953674316,2.1600000858306885,140100
2024-04-26,2.25,2.299999952316284,2.2100000381469727,2.259999990463257,9600
2024-04-29,2.240000009536743,2.2899999618530273,2.240000009536743,2.25,15400
2024-04-30,2.259999990463257,2.2799999713897705,2.2300000190734863,2.240000009536743,4500
2024-05-02,2.2200000286102295,2.259999990463257,2.1600000858306885,2.259999990463257,22900
2024-05-03,2.2200000286102295,2.2300000190734863,2.180000066757202,2.2200000286102295,13700
2024-05-06,2.190000057220459,2.2200000286102295,2.180000066757202,2.2200000286102295,2900
2024-05-07,2.190000057220459,2.2200000286102295,2.190000057220459,2.190000057220459,3900
2024-05-08,2.180000066757202,2.200000047683716,2.1700000762939453,2.190000057220459,3800
2024-05-09,2.1500000953674316,2.180000066757202,2.1500000953674316,2.180000066757202,7100
2024-05-10,2.180000066757202,2.190000057220459,2.1500000953674316,2.190000057220459,8300
2024-05-13,2.119999885559082,2.200000047683716,2.119999885559082,2.1500000953674316,29400
2024-05-14,2.180000066757202,2.180000066757202,2.119999885559082,2.1600000858306885,4500
2024-05-15,2.119999885559082,2.1500000953674316,1.940000057220459,2.140000104904175,27700
2024-05-16,2.069999933242798,2.140000104904175,2.069999933242798,2.130000114440918,2300
2024-05-17,2.109999895095825,2.130000114440918,2.069999933242798,2.0999999046325684,13400
2024-05-20,2.1500000953674316,2.240000009536743,2.049999952316284,2.119999885559082,42800
2024-05-21,2.180000066757202,2.2200000286102295,2.130000114440918,2.140000104904175,6100
2024-05-22,2.190000057220459,2.190000057220459,2.130000114440918,2.1700000762939453,6100
2024-05-23,2.1500000953674316,2.2200000286102295,2.1500000953674316,2.200000047683716,3500
2024-05-24,2.1600000858306885,2.1600000858306885,2.130000114440918,2.1500000953674316,3400
2024-05-27,2.109999895095825,2.1600000858306885,2.0999999046325684,2.1600000858306885,6100
2024-05-28,2.140000104904175,2.1600000858306885,2.059999942779541,2.140000104904175,23700
2024-05-29,2.140000104904175,2.1500000953674316,2.069999933242798,2.069999933242798,12200
2024-05-31,2.1500000953674316,2.1500000953674316,2.0899999141693115,2.119999885559082,2500
2024-06-03,2.069999933242798,2.140000104904175,2.0299999713897705,2.0999999046325684,2900
2024-06-04,2.140000104904175,2.140000104904175,2.0799999237060547,2.119999885559082,11100
2024-06-05,2.0899999141693115,2.130000114440918,2.059999942779541,2.130000114440918,6800
2024-06-06,2.0899999141693115,2.140000104904175,2.059999942779541,2.0899999141693115,22700
2024-06-07,2.0999999046325684,2.119999885559082,2.059999942779541,2.0899999141693115,11400
2024-06-10,2.109999895095825,2.109999895095825,2.049999952316284,2.049999952316284,12600
2024-06-11,2.069999933242798,2.0899999141693115,2.049999952316284,2.049999952316284,17900
2024-06-12,2.049999952316284,2.0899999141693115,2.049999952316284,2.0799999237060547,25400
2024-06-13,2.059999942779541,2.059999942779541,2.009999990463257,2.049999952316284,2700
2024-06-14,2.0399999618530273,2.059999942779541,1.9900000095367432,2.049999952316284,5800
2024-06-17,2.0299999713897705,2.0399999618530273,2.0,2.0299999713897705,25700
2024-06-18,2.0199999809265137,2.069999933242798,2.0,2.069999933242798,14400
2024-06-19,2.0399999618530273,2.0399999618530273,2.0,2.009999990463257,5900
2024-06-20,2.049999952316284,2.0799999237060547,2.009999990463257,2.0399999618530273,13900
2024-06-21,2.049999952316284,2.069999933242798,2.0199999809265137,2.069999933242798,6700
2024-06-24,2.0399999618530273,2.0799999237060547,2.0199999809265137,2.049999952316284,23500
2024-06-25,2.0199999809265137,2.069999933242798,1.9800000190734863,2.0299999713897705,9700
2024-06-26,2.0299999713897705,2.0399999618530273,1.9900000095367432,2.0199999809265137,6500
2024-06-27,2.0299999713897705,2.0299999713897705,1.9900000095367432,2.0,17900
2024-06-28,2.0299999713897705,2.0399999618530273,2.0,2.0399999618530273,3700
2024-07-01,2.049999952316284,2.059999942779541,2.0,2.0,3800
2024-07-02,2.009999990463257,2.0399999618530273,2.009999990463257,2.0399999618530273,4500
2024-07-03,2.0199999809265137,2.0399999618530273,2.0,2.009999990463257,21200
2024-07-04,2.0399999618530273,2.059999942779541,2.0299999713897705,2.0399999618530273,7600
2024-07-05,2.0899999141693115,2.0999999046325684,2.049999952316284,2.059999942779541,13000
2024-07-08,2.059999942779541,2.140000104904175,2.0399999618530273,2.049999952316284,24800
2024-07-09,2.069999933242798,2.0799999237060547,2.049999952316284,2.069999933242798,7900
2024-07-10,2.059999942779541,2.0899999141693115,2.049999952316284,2.059999942779541,25600
2024-07-11,2.049999952316284,2.0799999237060547,2.0299999713897705,2.049999952316284,6200
2024-07-12,2.059999942779541,2.119999885559082,2.0399999618530273,2.049999952316284,50100
2024-07-15,2.069999933242798,2.0799999237060547,2.0299999713897705,2.059999942779541,13000
2024-07-16,2.0799999237060547,2.140000104904175,2.049999952316284,2.049999952316284,26000
2024-07-17,2.130000114440918,2.130000114440918,2.0799999237060547,2.0799999237060547,3700
2024-07-18,2.069999933242798,2.130000114440918,2.059999942779541,2.119999885559082,13000
2024-07-19,2.059999942779541,2.109999895095825,2.049999952316284,2.109999895095825,7300
2024-07-22,2.059999942779541,2.069999933242798,2.0199999809265137,2.069999933242798,5400
2024-07-23,2.0399999618530273,2.059999942779541,2.009999990463257,2.0299999713897705,4200
2024-07-24,2.0,2.059999942779541,2.0,2.0299999713897705,12900
2024-07-25,2.0199999809265137,2.0399999618530273,2.0199999809265137,2.0199999809265137,1500
2024-07-26,2.0,2.0399999618530273,1.9900000095367432,2.009999990463257,30300
2024-07-29,2.0,2.009999990463257,1.9700000286102295,2.0,7800
2024-07-30,2.049999952316284,2.049999952316284,1.9800000190734863,1.9800000190734863,4400
2024-07-31,2.009999990463257,2.059999942779541,2.0,2.059999942779541,20300
2024-08-01,2.0299999713897705,2.059999942779541,2.0199999809265137,2.0199999809265137,12700
2024-08-02,1.9900000095367432,2.009999990463257,1.9800000190734863,2.009999990463257,16300
2024-08-05,1.940000057220459,2.009999990463257,1.9299999475479126,2.009999990463257,39000
2024-08-06,1.940000057220459,1.9600000381469727,1.940000057220459,1.940000057220459,7000
2024-08-07,1.940000057220459,1.9600000381469727,1.9199999570846558,1.9600000381469727,10600
2024-08-08,1.9500000476837158,2.0,1.940000057220459,1.940000057220459,16200
2024-08-09,1.9500000476837158,1.9900000095367432,1.9500000476837158,1.9900000095367432,5100
2024-08-12,2.0,2.0199999809265137,1.9600000381469727,1.9600000381469727,11000
2024-08-13,2.0199999809265137,2.059999942779541,1.9900000095367432,2.0199999809265137,42400
2024-08-14,1.9800000190734863,2.0399999618530273,1.9800000190734863,2.0199999809265137,16100
2024-08-15,2.2200000286102295,2.2699999809265137,2.0899999141693115,2.0999999046325684,263600
2024-08-16,2.1600000858306885,2.2699999809265137,2.140000104904175,2.259999990463257,42600
2024-08-19,2.1500000953674316,2.190000057220459,2.140000104904175,2.140000104904175,56500
2024-08-20,2.1600000858306885,2.180000066757202,2.119999885559082,2.1500000953674316,21600
2024-08-21,2.180000066757202,2.180000066757202,2.140000104904175,2.1600000858306885,30400
2024-08-22,2.130000114440918,2.1600000858306885,2.0899999141693115,2.1500000953674316,28400
2024-08-23,2.1500000953674316,2.1700000762939453,2.109999895095825,2.1700000762939453,34100
2024-08-26,2.130000114440918,2.1500000953674316,2.119999885559082,2.1500000953674316,900
2024-08-27,2.130000114440918,2.1700000762939453,2.130000114440918,2.1700000762939453,1400
2024-08-28,2.119999885559082,2.180000066757202,2.109999895095825,2.1700000762939453,13100
2024-08-29,2.0999999046325684,2.1600000858306885,2.0999999046325684,2.119999885559082,8100
2024-08-30,2.130000114440918,2.130000114440918,2.109999895095825,2.119999885559082,3200
2024-09-02,2.0899999141693115,2.140000104904175,2.0899999141693115,2.140000104904175,2100
2024-09-03,2.140000104904175,2.140000104904175,2.0799999237060547,2.130000114440918,12000
2024-09-04,2.2799999713897705,2.319999933242798,2.1600000858306885,2.1600000858306885,140500
2024-09-05,2.240000009536743,2.309999942779541,2.2200000286102295,2.309999942779541,33900
2024-09-06,2.2200000286102295,2.299999952316284,2.200000047683716,2.200000047683716,67100
2024-09-09,2.2200000286102295,2.2899999618530273,2.2200000286102295,2.240000009536743,19100
2024-09-10,2.240000009536743,2.2799999713897705,2.2300000190734863,2.2300000190734863,17500
2024-09-11,2.25,2.299999952316284,2.2300000190734863,2.240000009536743,39500
2024-09-12,2.25,2.309999942779541,2.2200000286102295,2.2699999809265137,22800
2024-09-13,2.2799999713897705,2.309999942779541,2.25,2.25,26000
2024-09-16,2.319999933242798,2.3399999141693115,2.259999990463257,2.259999990463257,28900
2024-09-17,2.2699999809265137,2.3399999141693115,2.2699999809265137,2.3299999237060547,32200
2024-09-18,2.299999952316284,2.3499999046325684,2.2899999618530273,2.299999952316284,34700
2024-09-19,2.3399999141693115,2.390000104904175,2.2699999809265137,2.2899999618530273,31700
2024-09-20,2.2699999809265137,2.3399999141693115,2.2100000381469727,2.3399999141693115,30400
2024-09-23,2.2200000286102295,2.25,2.190000057220459,2.2200000286102295,13900
2024-09-24,2.1500000953674316,2.2300000190734863,2.049999952316284,2.2300000190734863,103000
2024-09-25,2.180000066757202,2.2200000286102295,2.1500000953674316,2.180000066757202,16100
2024-09-26,2.1600000858306885,2.240000009536743,2.1600000858306885,2.180000066757202,27600
2024-09-27,2.2200000286102295,2.2200000286102295,2.1500000953674316,2.1600000858306885,7100
2024-09-30,2.240000009536743,2.319999933242798,2.2100000381469727,2.299999952316284,19131900
2024-10-01,2.319999933242798,2.390000104904175,2.2200000286102295,2.240000009536743,102900
2024-10-02,2.319999933242798,2.380000114440918,2.299999952316284,2.299999952316284,12100
2024-10-03,2.359999895095825,2.369999885559082,2.299999952316284,2.3299999237060547,27900
2024-10-04,2.3499999046325684,2.359999895095825,2.25,2.359999895095825,67800
2024-10-07,2.309999942779541,2.369999885559082,2.2799999713897705,2.359999895095825,65200
2024-10-08,2.259999990463257,2.3299999237060547,2.240000009536743,2.299999952316284,62400
2024-10-09,2.319999933242798,2.3399999141693115,2.2699999809265137,2.2899999618530273,59900
2024-10-10,2.3299999237060547,2.3499999046325684,2.25,2.2899999618530273,76300
2024-10-11,2.3399999141693115,2.380000114440918,2.2799999713897705,2.3299999237060547,70400
2024-10-14,2.359999895095825,2.430000066757202,2.309999942779541,2.369999885559082,94700
2024-10-15,2.359999895095825,2.4200000762939453,2.3499999046325684,2.390000104904175,124000
2024-10-16,2.490000009536743,2.490000009536743,2.3499999046325684,2.359999895095825,110900
2024-10-17,2.690000057220459,2.7899999618530273,2.4100000858306885,2.450000047683716,247300
2024-10-18,2.8399999141693115,3.059999942779541,2.690000057220459,2.7100000381469727,254800
2024-10-21,2.8399999141693115,2.9000000953674316,2.799999952316284,2.869999885559082,149500
2024-10-22,2.869999885559082,2.9000000953674316,2.7899999618530273,2.8399999141693115,52900
2024-10-23,2.859999895095825,2.9700000286102295,2.759999990463257,2.8499999046325684,59700
2024-10-24,2.9000000953674316,2.950000047683716,2.819999933242798,2.950000047683716,50100
2024-10-25,2.8399999141693115,2.9100000858306885,2.8299999237060547,2.9000000953674316,15000
2024-10-28,2.809999942779541,2.880000114440918,2.7899999618530273,2.8399999141693115,37900
2024-10-29,2.759999990463257,2.869999885559082,2.759999990463257,2.8299999237060547,21900
2024-10-30,2.799999952316284,2.8499999046325684,2.7699999809265137,2.7699999809265137,24700
2024-10-31,2.7200000286102295,2.7799999713897705,2.7200000286102295,2.7799999713897705,23500
2024-11-01,2.7100000381469727,2.7799999713897705,2.6500000953674316,2.7200000286102295,40200
2024-11-04,2.740000009536743,2.950000047683716,2.6700000762939453,2.690000057220459,102800
2024-11-05,2.700000047683716,2.799999952316284,2.700000047683716,2.7899999618530273,41600
2024-11-06,2.740000009536743,2.7799999713897705,2.700000047683716,2.7200000286102295,28200
2024-11-07,2.680000066757202,2.7699999809265137,2.5799999237060547,2.7300000190734863,39000
2024-11-08,2.680000066757202,2.75,2.640000104904175,2.680000066757202,32100
2024-11-11,2.559999942779541,2.740000009536743,2.509999990463257,2.740000009536743,160900
2024-11-12,2.5,2.640000104904175,2.450000047683716,2.569999933242798,41000
2024-11-13,2.630000114440918,2.690000057220459,2.4700000286102295,2.5,83200
2024-11-14,2.4700000286102295,2.7699999809265137,2.4200000762939453,2.7300000190734863,220700
2024-11-18,2.3499999046325684,2.5,2.3499999046325684,2.4700000286102295,46800
2024-11-19,2.390000104904175,2.4700000286102295,2.299999952316284,2.4100000858306885,48100
2024-11-21,2.440000057220459,2.4700000286102295,2.299999952316284,2.3499999046325684,77400
2024-11-22,2.359999895095825,2.450000047683716,2.359999895095825,2.450000047683716,40600
2024-11-25,2.359999895095825,2.4600000381469727,2.359999895095825,2.430000066757202,57500
2024-11-26,2.359999895095825,2.4100000858306885,2.359999895095825,2.369999885559082,22300
2024-11-27,2.3299999237060547,2.440000057220459,2.319999933242798,2.380000114440918,31900
2024-11-28,2.240000009536743,2.380000114440918,2.119999885559082,2.3499999046325684,54300
2024-11-29,2.1700000762939453,2.309999942779541,2.130000114440918,2.2200000286102295,50400
2024-12-02,2.190000057220459,2.2300000190734863,2.119999885559082,2.180000066757202,109500
2024-12-03,2.140000104904175,2.2200000286102295,2.130000114440918,2.1500000953674316,94300
2024-12-04,2.1600000858306885,2.180000066757202,2.119999885559082,2.130000114440918,38600
2024-12-05,2.200000047683716,2.2300000190734863,2.1600000858306885,2.1700000762939453,81300
2024-12-06,2.130000114440918,2.2300000190734863,2.130000114440918,2.180000066757202,36900
2024-12-09,2.069999933242798,2.180000066757202,2.059999942779541,2.140000104904175,56000
2024-12-10,2.119999885559082,2.140000104904175,2.069999933242798,2.069999933242798,24200
2024-12-11,2.109999895095825,2.180000066757202,2.0799999237060547,2.0999999046325684,80700
2024-12-12,2.069999933242798,2.200000047683716,2.059999942779541,2.0999999046325684,78400
2024-12-13,2.109999895095825,2.140000104904175,2.059999942779541,2.0999999046325684,34900
2024-12-16,2.0199999809265137,2.109999895095825,2.0199999809265137,2.109999895095825,20800
2024-12-17,2.0199999809265137,2.0999999046325684,2.009999990463257,2.0299999713897705,39900
2024-12-18,1.8899999856948853,2.069999933242798,1.8899999856948853,2.0199999809265137,33800
2024-12-19,1.909999966621399,1.940000057220459,1.840000033378601,1.899999976158142,33600
2024-12-20,1.9900000095367432,2.009999990463257,1.8600000143051147,1.8600000143051147,24700
2024-12-23,1.899999976158142,2.0399999618530273,1.899999976158142,1.9900000095367432,59800
2024-12-26,1.9900000095367432,2.0299999713897705,1.909999966621399,1.909999966621399,36500
2024-12-27,1.9199999570846558,2.049999952316284,1.9199999570846558,1.9500000476837158,31800
2024-12-30,1.8799999952316284,1.9600000381469727,1.8200000524520874,1.9299999475479126,68400
2025-01-02,1.7899999618530273,1.8799999952316284,1.7699999809265137,1.8300000429153442,29400
2025-01-03,1.8300000429153442,1.850000023841858,1.7400000095367432,1.840000033378601,36100
2025-01-06,1.8700000047683716,1.8799999952316284,1.7799999713897705,1.7799999713897705,91400
2025-01-07,1.9299999475479126,2.059999942779541,1.8200000524520874,1.8799999952316284,107400
2025-01-08,1.9299999475479126,2.069999933242798,1.909999966621399,2.0399999618530273,74500
2025-01-09,1.8899999856948853,2.0,1.850000023841858,1.909999966621399,60300
2025-01-10,1.8700000047683716,1.940000057220459,1.8300000429153442,1.8700000047683716,18400
2025-01-13,1.9299999475479126,2.0,1.850000023841858,1.9199999570846558,59000
2025-01-14,1.8700000047683716,1.9700000286102295,1.809999942779541,1.9500000476837158,62100
2025-01-15,1.9199999570846558,1.9900000095367432,1.8600000143051147,1.8899999856948853,90600
2025-01-16,1.9199999570846558,1.9700000286102295,1.8700000047683716,1.9299999475479126,51500
2025-01-17,1.9199999570846558,1.9900000095367432,1.8899999856948853,1.9199999570846558,60600
2025-01-20,1.899999976158142,1.9800000190734863,1.8899999856948853,1.899999976158142,76800
2025-01-21,1.9299999475479126,1.9700000286102295,1.899999976158142,1.899999976158142,37400
2025-01-22,1.909999966621399,1.9800000190734863,1.899999976158142,1.940000057220459,39700
2025-01-23,1.8799999952316284,1.9600000381469727,1.8799999952316284,1.9500000476837158,43000
2025-01-24,1.909999966621399,1.9800000190734863,1.8799999952316284,1.8899999856948853,40500
2025-01-27,2.0999999046325684,2.2100000381469727,1.909999966621399,1.9600000381469727,164600
2025-01-28,2.2200000286102295,2.390000104904175,2.069999933242798,2.109999895095825,185200
2025-01-29,2.180000066757202,2.240000009536743,2.119999885559082,2.2200000286102295,66200
2025-01-30,2.190000057220459,2.309999942779541,2.130000114440918,2.190000057220459,89500
2025-01-31,2.2100000381469727,2.380000114440918,2.180000066757202,2.190000057220459,90200
2025-02-03,2.190000057220459,2.3399999141693115,2.1600000858306885,2.190000057220459,129800
2025-02-04,2.140000104904175,2.2899999618530273,2.119999885559082,2.1600000858306885,96800
2025-02-05,2.140000104904175,2.2300000190734863,2.0999999046325684,2.180000066757202,77200
2025-02-06,2.2799999713897705,2.309999942779541,2.0799999237060547,2.1700000762939453,141100
2025-02-07,2.2100000381469727,2.2899999618530273,2.1700000762939453,2.240000009536743,85600
2025-02-10,2.299999952316284,2.309999942779541,2.190000057220459,2.2100000381469727,93400
2025-02-11,1.7999999523162842,1.9299999475479126,1.4600000381469727,1.590000033378601,1467000
2025-02-12,1.5499999523162842,1.850000023841858,1.5399999618530273,1.840000033378601,347200
2025-02-13,1.7000000476837158,1.850000023841858,1.5299999713897705,1.6100000143051147,496200
2025-02-14,1.7999999523162842,1.7999999523162842,1.7000000476837158,1.7000000476837158,125100
2025-02-17,1.7599999904632568,1.7899999618530273,1.659999966621399,1.7699999809265137,114400
2025-02-18,1.690000057220459,1.840000033378601,1.690000057220459,1.75,64600
2025-02-19,1.6799999475479126,1.7699999809265137,1.6699999570846558,1.7200000286102295,67800
2025-02-20,1.7000000476837158,1.75,1.659999966621399,1.6799999475479126,51700
2025-02-21,1.649999976158142,1.7200000286102295,1.6200000047683716,1.7000000476837158,38400
2025-02-24,1.6399999856948853,1.690000057220459,1.6299999952316284,1.6299999952316284,28700
2025-02-25,1.6399999856948853,1.690000057220459,1.5299999713897705,1.6299999952316284,62600
2025-02-26,1.5800000429153442,1.6799999475479126,1.559999942779541,1.6299999952316284,60100
2025-02-27,1.5199999809265137,1.600000023841858,1.5,1.590000033378601,39600
2025-02-28,1.559999942779541,1.690000057220459,1.5399999618530273,1.5399999618530273,184200
2025-03-05,1.6699999570846558,1.7899999618530273,1.6299999952316284,1.6299999952316284,131300
2025-03-06,1.6399999856948853,1.7200000286102295,1.6399999856948853,1.6399999856948853,42200
2025-03-07,1.6699999570846558,1.690000057220459,1.6200000047683716,1.6699999570846558,31800
2025-03-10,1.6299999952316284,1.6699999570846558,1.600000023841858,1.600000023841858,31800
2025-03-11,1.7400000095367432,1.75,1.5800000429153442,1.6200000047683716,50700
2025-03-12,1.6699999570846558,1.7200000286102295,1.659999966621399,1.7000000476837158,77500
2025-03-13,1.6699999570846558,1.7000000476837158,1.6699999570846558,1.6799999475479126,26300
2025-03-14,1.7400000095367432,1.7999999523162842,1.659999966621399,1.659999966621399,204400
2025-03-17,1.7899999618530273,1.7899999618530273,1.690000057220459,1.7599999904632568,46700
2025-03-18,1.7400000095367432,1.7899999618530273,1.7100000381469727,1.7799999713897705,43900
2025-03-19,1.7599999904632568,1.7899999618530273,1.649999976158142,1.7400000095367432,74900
2025-03-20,1.7100000381469727,1.7699999809265137,1.690000057220459,1.7699999809265137,23000
2025-03-21,1.6799999475479126,1.75,1.6799999475479126,1.7200000286102295,23800
2025-03-24,1.7000000476837158,1.75,1.690000057220459,1.75,21200
2025-03-25,1.7300000190734863,1.7699999809265137,1.6799999475479126,1.7000000476837158,39100
2025-03-26,1.6799999475479126,1.75,1.659999966621399,1.7200000286102295,36100
2025-03-27,1.7300000190734863,1.7300000190734863,1.6799999475479126,1.6799999475479126,17400
2025-03-28,1.7400000095367432,1.7599999904632568,1.6799999475479126,1.7200000286102295,29000
2025-03-31,1.7100000381469727,1.7400000095367432,1.6799999475479126,1.7300000190734863,64400
2025-04-01,1.7400000095367432,1.75,1.6799999475479126,1.6799999475479126,44600
2025-04-02,1.7300000190734863,1.7699999809265137,1.7000000476837158,1.7100000381469727,53100
2025-04-03,1.7100000381469727,1.7400000095367432,1.690000057220459,1.7200000286102295,30700
2025-04-04,1.659999966621399,1.75,1.649999976158142,1.7100000381469727,42900
2025-04-07,1.6200000047683716,1.7000000476837158,1.600000023841858,1.6699999570846558,96800
2025-04-08,1.649999976158142,1.7000000476837158,1.6299999952316284,1.6299999952316284,11100
2025-04-09,1.6399999856948853,1.6799999475479126,1.600000023841858,1.6399999856948853,86000
2025-04-10,1.6299999952316284,1.7000000476837158,1.6200000047683716,1.659999966621399,24400
2025-04-11,1.6799999475479126,1.7100000381469727,1.6299999952316284,1.649999976158142,24300
1 Price Close High Low Open Volume
2 Ticker BOBR4.SA BOBR4.SA BOBR4.SA BOBR4.SA BOBR4.SA
3 Date
4 2024-04-11 2.1500000953674316 2.180000066757202 2.0899999141693115 2.180000066757202 25500
5 2024-04-12 2.1500000953674316 2.1700000762939453 2.1500000953674316 2.1500000953674316 4100
6 2024-04-15 2.190000057220459 2.200000047683716 2.0999999046325684 2.140000104904175 29300
7 2024-04-16 2.190000057220459 2.2799999713897705 2.0999999046325684 2.190000057220459 22300
8 2024-04-17 2.109999895095825 2.2200000286102295 2.0999999046325684 2.190000057220459 44600
9 2024-04-18 2.1500000953674316 2.1500000953674316 2.109999895095825 2.109999895095825 15200
10 2024-04-19 2.1600000858306885 2.200000047683716 2.130000114440918 2.180000066757202 21700
11 2024-04-22 2.190000057220459 2.240000009536743 2.119999885559082 2.1500000953674316 16100
12 2024-04-23 2.1700000762939453 2.2100000381469727 2.130000114440918 2.180000066757202 7900
13 2024-04-24 2.180000066757202 2.190000057220459 2.140000104904175 2.140000104904175 4100
14 2024-04-25 2.2699999809265137 2.2799999713897705 2.1500000953674316 2.1600000858306885 140100
15 2024-04-26 2.25 2.299999952316284 2.2100000381469727 2.259999990463257 9600
16 2024-04-29 2.240000009536743 2.2899999618530273 2.240000009536743 2.25 15400
17 2024-04-30 2.259999990463257 2.2799999713897705 2.2300000190734863 2.240000009536743 4500
18 2024-05-02 2.2200000286102295 2.259999990463257 2.1600000858306885 2.259999990463257 22900
19 2024-05-03 2.2200000286102295 2.2300000190734863 2.180000066757202 2.2200000286102295 13700
20 2024-05-06 2.190000057220459 2.2200000286102295 2.180000066757202 2.2200000286102295 2900
21 2024-05-07 2.190000057220459 2.2200000286102295 2.190000057220459 2.190000057220459 3900
22 2024-05-08 2.180000066757202 2.200000047683716 2.1700000762939453 2.190000057220459 3800
23 2024-05-09 2.1500000953674316 2.180000066757202 2.1500000953674316 2.180000066757202 7100
24 2024-05-10 2.180000066757202 2.190000057220459 2.1500000953674316 2.190000057220459 8300
25 2024-05-13 2.119999885559082 2.200000047683716 2.119999885559082 2.1500000953674316 29400
26 2024-05-14 2.180000066757202 2.180000066757202 2.119999885559082 2.1600000858306885 4500
27 2024-05-15 2.119999885559082 2.1500000953674316 1.940000057220459 2.140000104904175 27700
28 2024-05-16 2.069999933242798 2.140000104904175 2.069999933242798 2.130000114440918 2300
29 2024-05-17 2.109999895095825 2.130000114440918 2.069999933242798 2.0999999046325684 13400
30 2024-05-20 2.1500000953674316 2.240000009536743 2.049999952316284 2.119999885559082 42800
31 2024-05-21 2.180000066757202 2.2200000286102295 2.130000114440918 2.140000104904175 6100
32 2024-05-22 2.190000057220459 2.190000057220459 2.130000114440918 2.1700000762939453 6100
33 2024-05-23 2.1500000953674316 2.2200000286102295 2.1500000953674316 2.200000047683716 3500
34 2024-05-24 2.1600000858306885 2.1600000858306885 2.130000114440918 2.1500000953674316 3400
35 2024-05-27 2.109999895095825 2.1600000858306885 2.0999999046325684 2.1600000858306885 6100
36 2024-05-28 2.140000104904175 2.1600000858306885 2.059999942779541 2.140000104904175 23700
37 2024-05-29 2.140000104904175 2.1500000953674316 2.069999933242798 2.069999933242798 12200
38 2024-05-31 2.1500000953674316 2.1500000953674316 2.0899999141693115 2.119999885559082 2500
39 2024-06-03 2.069999933242798 2.140000104904175 2.0299999713897705 2.0999999046325684 2900
40 2024-06-04 2.140000104904175 2.140000104904175 2.0799999237060547 2.119999885559082 11100
41 2024-06-05 2.0899999141693115 2.130000114440918 2.059999942779541 2.130000114440918 6800
42 2024-06-06 2.0899999141693115 2.140000104904175 2.059999942779541 2.0899999141693115 22700
43 2024-06-07 2.0999999046325684 2.119999885559082 2.059999942779541 2.0899999141693115 11400
44 2024-06-10 2.109999895095825 2.109999895095825 2.049999952316284 2.049999952316284 12600
45 2024-06-11 2.069999933242798 2.0899999141693115 2.049999952316284 2.049999952316284 17900
46 2024-06-12 2.049999952316284 2.0899999141693115 2.049999952316284 2.0799999237060547 25400
47 2024-06-13 2.059999942779541 2.059999942779541 2.009999990463257 2.049999952316284 2700
48 2024-06-14 2.0399999618530273 2.059999942779541 1.9900000095367432 2.049999952316284 5800
49 2024-06-17 2.0299999713897705 2.0399999618530273 2.0 2.0299999713897705 25700
50 2024-06-18 2.0199999809265137 2.069999933242798 2.0 2.069999933242798 14400
51 2024-06-19 2.0399999618530273 2.0399999618530273 2.0 2.009999990463257 5900
52 2024-06-20 2.049999952316284 2.0799999237060547 2.009999990463257 2.0399999618530273 13900
53 2024-06-21 2.049999952316284 2.069999933242798 2.0199999809265137 2.069999933242798 6700
54 2024-06-24 2.0399999618530273 2.0799999237060547 2.0199999809265137 2.049999952316284 23500
55 2024-06-25 2.0199999809265137 2.069999933242798 1.9800000190734863 2.0299999713897705 9700
56 2024-06-26 2.0299999713897705 2.0399999618530273 1.9900000095367432 2.0199999809265137 6500
57 2024-06-27 2.0299999713897705 2.0299999713897705 1.9900000095367432 2.0 17900
58 2024-06-28 2.0299999713897705 2.0399999618530273 2.0 2.0399999618530273 3700
59 2024-07-01 2.049999952316284 2.059999942779541 2.0 2.0 3800
60 2024-07-02 2.009999990463257 2.0399999618530273 2.009999990463257 2.0399999618530273 4500
61 2024-07-03 2.0199999809265137 2.0399999618530273 2.0 2.009999990463257 21200
62 2024-07-04 2.0399999618530273 2.059999942779541 2.0299999713897705 2.0399999618530273 7600
63 2024-07-05 2.0899999141693115 2.0999999046325684 2.049999952316284 2.059999942779541 13000
64 2024-07-08 2.059999942779541 2.140000104904175 2.0399999618530273 2.049999952316284 24800
65 2024-07-09 2.069999933242798 2.0799999237060547 2.049999952316284 2.069999933242798 7900
66 2024-07-10 2.059999942779541 2.0899999141693115 2.049999952316284 2.059999942779541 25600
67 2024-07-11 2.049999952316284 2.0799999237060547 2.0299999713897705 2.049999952316284 6200
68 2024-07-12 2.059999942779541 2.119999885559082 2.0399999618530273 2.049999952316284 50100
69 2024-07-15 2.069999933242798 2.0799999237060547 2.0299999713897705 2.059999942779541 13000
70 2024-07-16 2.0799999237060547 2.140000104904175 2.049999952316284 2.049999952316284 26000
71 2024-07-17 2.130000114440918 2.130000114440918 2.0799999237060547 2.0799999237060547 3700
72 2024-07-18 2.069999933242798 2.130000114440918 2.059999942779541 2.119999885559082 13000
73 2024-07-19 2.059999942779541 2.109999895095825 2.049999952316284 2.109999895095825 7300
74 2024-07-22 2.059999942779541 2.069999933242798 2.0199999809265137 2.069999933242798 5400
75 2024-07-23 2.0399999618530273 2.059999942779541 2.009999990463257 2.0299999713897705 4200
76 2024-07-24 2.0 2.059999942779541 2.0 2.0299999713897705 12900
77 2024-07-25 2.0199999809265137 2.0399999618530273 2.0199999809265137 2.0199999809265137 1500
78 2024-07-26 2.0 2.0399999618530273 1.9900000095367432 2.009999990463257 30300
79 2024-07-29 2.0 2.009999990463257 1.9700000286102295 2.0 7800
80 2024-07-30 2.049999952316284 2.049999952316284 1.9800000190734863 1.9800000190734863 4400
81 2024-07-31 2.009999990463257 2.059999942779541 2.0 2.059999942779541 20300
82 2024-08-01 2.0299999713897705 2.059999942779541 2.0199999809265137 2.0199999809265137 12700
83 2024-08-02 1.9900000095367432 2.009999990463257 1.9800000190734863 2.009999990463257 16300
84 2024-08-05 1.940000057220459 2.009999990463257 1.9299999475479126 2.009999990463257 39000
85 2024-08-06 1.940000057220459 1.9600000381469727 1.940000057220459 1.940000057220459 7000
86 2024-08-07 1.940000057220459 1.9600000381469727 1.9199999570846558 1.9600000381469727 10600
87 2024-08-08 1.9500000476837158 2.0 1.940000057220459 1.940000057220459 16200
88 2024-08-09 1.9500000476837158 1.9900000095367432 1.9500000476837158 1.9900000095367432 5100
89 2024-08-12 2.0 2.0199999809265137 1.9600000381469727 1.9600000381469727 11000
90 2024-08-13 2.0199999809265137 2.059999942779541 1.9900000095367432 2.0199999809265137 42400
91 2024-08-14 1.9800000190734863 2.0399999618530273 1.9800000190734863 2.0199999809265137 16100
92 2024-08-15 2.2200000286102295 2.2699999809265137 2.0899999141693115 2.0999999046325684 263600
93 2024-08-16 2.1600000858306885 2.2699999809265137 2.140000104904175 2.259999990463257 42600
94 2024-08-19 2.1500000953674316 2.190000057220459 2.140000104904175 2.140000104904175 56500
95 2024-08-20 2.1600000858306885 2.180000066757202 2.119999885559082 2.1500000953674316 21600
96 2024-08-21 2.180000066757202 2.180000066757202 2.140000104904175 2.1600000858306885 30400
97 2024-08-22 2.130000114440918 2.1600000858306885 2.0899999141693115 2.1500000953674316 28400
98 2024-08-23 2.1500000953674316 2.1700000762939453 2.109999895095825 2.1700000762939453 34100
99 2024-08-26 2.130000114440918 2.1500000953674316 2.119999885559082 2.1500000953674316 900
100 2024-08-27 2.130000114440918 2.1700000762939453 2.130000114440918 2.1700000762939453 1400
101 2024-08-28 2.119999885559082 2.180000066757202 2.109999895095825 2.1700000762939453 13100
102 2024-08-29 2.0999999046325684 2.1600000858306885 2.0999999046325684 2.119999885559082 8100
103 2024-08-30 2.130000114440918 2.130000114440918 2.109999895095825 2.119999885559082 3200
104 2024-09-02 2.0899999141693115 2.140000104904175 2.0899999141693115 2.140000104904175 2100
105 2024-09-03 2.140000104904175 2.140000104904175 2.0799999237060547 2.130000114440918 12000
106 2024-09-04 2.2799999713897705 2.319999933242798 2.1600000858306885 2.1600000858306885 140500
107 2024-09-05 2.240000009536743 2.309999942779541 2.2200000286102295 2.309999942779541 33900
108 2024-09-06 2.2200000286102295 2.299999952316284 2.200000047683716 2.200000047683716 67100
109 2024-09-09 2.2200000286102295 2.2899999618530273 2.2200000286102295 2.240000009536743 19100
110 2024-09-10 2.240000009536743 2.2799999713897705 2.2300000190734863 2.2300000190734863 17500
111 2024-09-11 2.25 2.299999952316284 2.2300000190734863 2.240000009536743 39500
112 2024-09-12 2.25 2.309999942779541 2.2200000286102295 2.2699999809265137 22800
113 2024-09-13 2.2799999713897705 2.309999942779541 2.25 2.25 26000
114 2024-09-16 2.319999933242798 2.3399999141693115 2.259999990463257 2.259999990463257 28900
115 2024-09-17 2.2699999809265137 2.3399999141693115 2.2699999809265137 2.3299999237060547 32200
116 2024-09-18 2.299999952316284 2.3499999046325684 2.2899999618530273 2.299999952316284 34700
117 2024-09-19 2.3399999141693115 2.390000104904175 2.2699999809265137 2.2899999618530273 31700
118 2024-09-20 2.2699999809265137 2.3399999141693115 2.2100000381469727 2.3399999141693115 30400
119 2024-09-23 2.2200000286102295 2.25 2.190000057220459 2.2200000286102295 13900
120 2024-09-24 2.1500000953674316 2.2300000190734863 2.049999952316284 2.2300000190734863 103000
121 2024-09-25 2.180000066757202 2.2200000286102295 2.1500000953674316 2.180000066757202 16100
122 2024-09-26 2.1600000858306885 2.240000009536743 2.1600000858306885 2.180000066757202 27600
123 2024-09-27 2.2200000286102295 2.2200000286102295 2.1500000953674316 2.1600000858306885 7100
124 2024-09-30 2.240000009536743 2.319999933242798 2.2100000381469727 2.299999952316284 19131900
125 2024-10-01 2.319999933242798 2.390000104904175 2.2200000286102295 2.240000009536743 102900
126 2024-10-02 2.319999933242798 2.380000114440918 2.299999952316284 2.299999952316284 12100
127 2024-10-03 2.359999895095825 2.369999885559082 2.299999952316284 2.3299999237060547 27900
128 2024-10-04 2.3499999046325684 2.359999895095825 2.25 2.359999895095825 67800
129 2024-10-07 2.309999942779541 2.369999885559082 2.2799999713897705 2.359999895095825 65200
130 2024-10-08 2.259999990463257 2.3299999237060547 2.240000009536743 2.299999952316284 62400
131 2024-10-09 2.319999933242798 2.3399999141693115 2.2699999809265137 2.2899999618530273 59900
132 2024-10-10 2.3299999237060547 2.3499999046325684 2.25 2.2899999618530273 76300
133 2024-10-11 2.3399999141693115 2.380000114440918 2.2799999713897705 2.3299999237060547 70400
134 2024-10-14 2.359999895095825 2.430000066757202 2.309999942779541 2.369999885559082 94700
135 2024-10-15 2.359999895095825 2.4200000762939453 2.3499999046325684 2.390000104904175 124000
136 2024-10-16 2.490000009536743 2.490000009536743 2.3499999046325684 2.359999895095825 110900
137 2024-10-17 2.690000057220459 2.7899999618530273 2.4100000858306885 2.450000047683716 247300
138 2024-10-18 2.8399999141693115 3.059999942779541 2.690000057220459 2.7100000381469727 254800
139 2024-10-21 2.8399999141693115 2.9000000953674316 2.799999952316284 2.869999885559082 149500
140 2024-10-22 2.869999885559082 2.9000000953674316 2.7899999618530273 2.8399999141693115 52900
141 2024-10-23 2.859999895095825 2.9700000286102295 2.759999990463257 2.8499999046325684 59700
142 2024-10-24 2.9000000953674316 2.950000047683716 2.819999933242798 2.950000047683716 50100
143 2024-10-25 2.8399999141693115 2.9100000858306885 2.8299999237060547 2.9000000953674316 15000
144 2024-10-28 2.809999942779541 2.880000114440918 2.7899999618530273 2.8399999141693115 37900
145 2024-10-29 2.759999990463257 2.869999885559082 2.759999990463257 2.8299999237060547 21900
146 2024-10-30 2.799999952316284 2.8499999046325684 2.7699999809265137 2.7699999809265137 24700
147 2024-10-31 2.7200000286102295 2.7799999713897705 2.7200000286102295 2.7799999713897705 23500
148 2024-11-01 2.7100000381469727 2.7799999713897705 2.6500000953674316 2.7200000286102295 40200
149 2024-11-04 2.740000009536743 2.950000047683716 2.6700000762939453 2.690000057220459 102800
150 2024-11-05 2.700000047683716 2.799999952316284 2.700000047683716 2.7899999618530273 41600
151 2024-11-06 2.740000009536743 2.7799999713897705 2.700000047683716 2.7200000286102295 28200
152 2024-11-07 2.680000066757202 2.7699999809265137 2.5799999237060547 2.7300000190734863 39000
153 2024-11-08 2.680000066757202 2.75 2.640000104904175 2.680000066757202 32100
154 2024-11-11 2.559999942779541 2.740000009536743 2.509999990463257 2.740000009536743 160900
155 2024-11-12 2.5 2.640000104904175 2.450000047683716 2.569999933242798 41000
156 2024-11-13 2.630000114440918 2.690000057220459 2.4700000286102295 2.5 83200
157 2024-11-14 2.4700000286102295 2.7699999809265137 2.4200000762939453 2.7300000190734863 220700
158 2024-11-18 2.3499999046325684 2.5 2.3499999046325684 2.4700000286102295 46800
159 2024-11-19 2.390000104904175 2.4700000286102295 2.299999952316284 2.4100000858306885 48100
160 2024-11-21 2.440000057220459 2.4700000286102295 2.299999952316284 2.3499999046325684 77400
161 2024-11-22 2.359999895095825 2.450000047683716 2.359999895095825 2.450000047683716 40600
162 2024-11-25 2.359999895095825 2.4600000381469727 2.359999895095825 2.430000066757202 57500
163 2024-11-26 2.359999895095825 2.4100000858306885 2.359999895095825 2.369999885559082 22300
164 2024-11-27 2.3299999237060547 2.440000057220459 2.319999933242798 2.380000114440918 31900
165 2024-11-28 2.240000009536743 2.380000114440918 2.119999885559082 2.3499999046325684 54300
166 2024-11-29 2.1700000762939453 2.309999942779541 2.130000114440918 2.2200000286102295 50400
167 2024-12-02 2.190000057220459 2.2300000190734863 2.119999885559082 2.180000066757202 109500
168 2024-12-03 2.140000104904175 2.2200000286102295 2.130000114440918 2.1500000953674316 94300
169 2024-12-04 2.1600000858306885 2.180000066757202 2.119999885559082 2.130000114440918 38600
170 2024-12-05 2.200000047683716 2.2300000190734863 2.1600000858306885 2.1700000762939453 81300
171 2024-12-06 2.130000114440918 2.2300000190734863 2.130000114440918 2.180000066757202 36900
172 2024-12-09 2.069999933242798 2.180000066757202 2.059999942779541 2.140000104904175 56000
173 2024-12-10 2.119999885559082 2.140000104904175 2.069999933242798 2.069999933242798 24200
174 2024-12-11 2.109999895095825 2.180000066757202 2.0799999237060547 2.0999999046325684 80700
175 2024-12-12 2.069999933242798 2.200000047683716 2.059999942779541 2.0999999046325684 78400
176 2024-12-13 2.109999895095825 2.140000104904175 2.059999942779541 2.0999999046325684 34900
177 2024-12-16 2.0199999809265137 2.109999895095825 2.0199999809265137 2.109999895095825 20800
178 2024-12-17 2.0199999809265137 2.0999999046325684 2.009999990463257 2.0299999713897705 39900
179 2024-12-18 1.8899999856948853 2.069999933242798 1.8899999856948853 2.0199999809265137 33800
180 2024-12-19 1.909999966621399 1.940000057220459 1.840000033378601 1.899999976158142 33600
181 2024-12-20 1.9900000095367432 2.009999990463257 1.8600000143051147 1.8600000143051147 24700
182 2024-12-23 1.899999976158142 2.0399999618530273 1.899999976158142 1.9900000095367432 59800
183 2024-12-26 1.9900000095367432 2.0299999713897705 1.909999966621399 1.909999966621399 36500
184 2024-12-27 1.9199999570846558 2.049999952316284 1.9199999570846558 1.9500000476837158 31800
185 2024-12-30 1.8799999952316284 1.9600000381469727 1.8200000524520874 1.9299999475479126 68400
186 2025-01-02 1.7899999618530273 1.8799999952316284 1.7699999809265137 1.8300000429153442 29400
187 2025-01-03 1.8300000429153442 1.850000023841858 1.7400000095367432 1.840000033378601 36100
188 2025-01-06 1.8700000047683716 1.8799999952316284 1.7799999713897705 1.7799999713897705 91400
189 2025-01-07 1.9299999475479126 2.059999942779541 1.8200000524520874 1.8799999952316284 107400
190 2025-01-08 1.9299999475479126 2.069999933242798 1.909999966621399 2.0399999618530273 74500
191 2025-01-09 1.8899999856948853 2.0 1.850000023841858 1.909999966621399 60300
192 2025-01-10 1.8700000047683716 1.940000057220459 1.8300000429153442 1.8700000047683716 18400
193 2025-01-13 1.9299999475479126 2.0 1.850000023841858 1.9199999570846558 59000
194 2025-01-14 1.8700000047683716 1.9700000286102295 1.809999942779541 1.9500000476837158 62100
195 2025-01-15 1.9199999570846558 1.9900000095367432 1.8600000143051147 1.8899999856948853 90600
196 2025-01-16 1.9199999570846558 1.9700000286102295 1.8700000047683716 1.9299999475479126 51500
197 2025-01-17 1.9199999570846558 1.9900000095367432 1.8899999856948853 1.9199999570846558 60600
198 2025-01-20 1.899999976158142 1.9800000190734863 1.8899999856948853 1.899999976158142 76800
199 2025-01-21 1.9299999475479126 1.9700000286102295 1.899999976158142 1.899999976158142 37400
200 2025-01-22 1.909999966621399 1.9800000190734863 1.899999976158142 1.940000057220459 39700
201 2025-01-23 1.8799999952316284 1.9600000381469727 1.8799999952316284 1.9500000476837158 43000
202 2025-01-24 1.909999966621399 1.9800000190734863 1.8799999952316284 1.8899999856948853 40500
203 2025-01-27 2.0999999046325684 2.2100000381469727 1.909999966621399 1.9600000381469727 164600
204 2025-01-28 2.2200000286102295 2.390000104904175 2.069999933242798 2.109999895095825 185200
205 2025-01-29 2.180000066757202 2.240000009536743 2.119999885559082 2.2200000286102295 66200
206 2025-01-30 2.190000057220459 2.309999942779541 2.130000114440918 2.190000057220459 89500
207 2025-01-31 2.2100000381469727 2.380000114440918 2.180000066757202 2.190000057220459 90200
208 2025-02-03 2.190000057220459 2.3399999141693115 2.1600000858306885 2.190000057220459 129800
209 2025-02-04 2.140000104904175 2.2899999618530273 2.119999885559082 2.1600000858306885 96800
210 2025-02-05 2.140000104904175 2.2300000190734863 2.0999999046325684 2.180000066757202 77200
211 2025-02-06 2.2799999713897705 2.309999942779541 2.0799999237060547 2.1700000762939453 141100
212 2025-02-07 2.2100000381469727 2.2899999618530273 2.1700000762939453 2.240000009536743 85600
213 2025-02-10 2.299999952316284 2.309999942779541 2.190000057220459 2.2100000381469727 93400
214 2025-02-11 1.7999999523162842 1.9299999475479126 1.4600000381469727 1.590000033378601 1467000
215 2025-02-12 1.5499999523162842 1.850000023841858 1.5399999618530273 1.840000033378601 347200
216 2025-02-13 1.7000000476837158 1.850000023841858 1.5299999713897705 1.6100000143051147 496200
217 2025-02-14 1.7999999523162842 1.7999999523162842 1.7000000476837158 1.7000000476837158 125100
218 2025-02-17 1.7599999904632568 1.7899999618530273 1.659999966621399 1.7699999809265137 114400
219 2025-02-18 1.690000057220459 1.840000033378601 1.690000057220459 1.75 64600
220 2025-02-19 1.6799999475479126 1.7699999809265137 1.6699999570846558 1.7200000286102295 67800
221 2025-02-20 1.7000000476837158 1.75 1.659999966621399 1.6799999475479126 51700
222 2025-02-21 1.649999976158142 1.7200000286102295 1.6200000047683716 1.7000000476837158 38400
223 2025-02-24 1.6399999856948853 1.690000057220459 1.6299999952316284 1.6299999952316284 28700
224 2025-02-25 1.6399999856948853 1.690000057220459 1.5299999713897705 1.6299999952316284 62600
225 2025-02-26 1.5800000429153442 1.6799999475479126 1.559999942779541 1.6299999952316284 60100
226 2025-02-27 1.5199999809265137 1.600000023841858 1.5 1.590000033378601 39600
227 2025-02-28 1.559999942779541 1.690000057220459 1.5399999618530273 1.5399999618530273 184200
228 2025-03-05 1.6699999570846558 1.7899999618530273 1.6299999952316284 1.6299999952316284 131300
229 2025-03-06 1.6399999856948853 1.7200000286102295 1.6399999856948853 1.6399999856948853 42200
230 2025-03-07 1.6699999570846558 1.690000057220459 1.6200000047683716 1.6699999570846558 31800
231 2025-03-10 1.6299999952316284 1.6699999570846558 1.600000023841858 1.600000023841858 31800
232 2025-03-11 1.7400000095367432 1.75 1.5800000429153442 1.6200000047683716 50700
233 2025-03-12 1.6699999570846558 1.7200000286102295 1.659999966621399 1.7000000476837158 77500
234 2025-03-13 1.6699999570846558 1.7000000476837158 1.6699999570846558 1.6799999475479126 26300
235 2025-03-14 1.7400000095367432 1.7999999523162842 1.659999966621399 1.659999966621399 204400
236 2025-03-17 1.7899999618530273 1.7899999618530273 1.690000057220459 1.7599999904632568 46700
237 2025-03-18 1.7400000095367432 1.7899999618530273 1.7100000381469727 1.7799999713897705 43900
238 2025-03-19 1.7599999904632568 1.7899999618530273 1.649999976158142 1.7400000095367432 74900
239 2025-03-20 1.7100000381469727 1.7699999809265137 1.690000057220459 1.7699999809265137 23000
240 2025-03-21 1.6799999475479126 1.75 1.6799999475479126 1.7200000286102295 23800
241 2025-03-24 1.7000000476837158 1.75 1.690000057220459 1.75 21200
242 2025-03-25 1.7300000190734863 1.7699999809265137 1.6799999475479126 1.7000000476837158 39100
243 2025-03-26 1.6799999475479126 1.75 1.659999966621399 1.7200000286102295 36100
244 2025-03-27 1.7300000190734863 1.7300000190734863 1.6799999475479126 1.6799999475479126 17400
245 2025-03-28 1.7400000095367432 1.7599999904632568 1.6799999475479126 1.7200000286102295 29000
246 2025-03-31 1.7100000381469727 1.7400000095367432 1.6799999475479126 1.7300000190734863 64400
247 2025-04-01 1.7400000095367432 1.75 1.6799999475479126 1.6799999475479126 44600
248 2025-04-02 1.7300000190734863 1.7699999809265137 1.7000000476837158 1.7100000381469727 53100
249 2025-04-03 1.7100000381469727 1.7400000095367432 1.690000057220459 1.7200000286102295 30700
250 2025-04-04 1.659999966621399 1.75 1.649999976158142 1.7100000381469727 42900
251 2025-04-07 1.6200000047683716 1.7000000476837158 1.600000023841858 1.6699999570846558 96800
252 2025-04-08 1.649999976158142 1.7000000476837158 1.6299999952316284 1.6299999952316284 11100
253 2025-04-09 1.6399999856948853 1.6799999475479126 1.600000023841858 1.6399999856948853 86000
254 2025-04-10 1.6299999952316284 1.7000000476837158 1.6200000047683716 1.659999966621399 24400
255 2025-04-11 1.6799999475479126 1.7100000381469727 1.6299999952316284 1.649999976158142 24300