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/BRSR3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BRSR3.SA,BRSR3.SA,BRSR3.SA,BRSR3.SA,BRSR3.SA
Date,,,,,
2024-04-11,12.130515098571777,12.130515098571777,12.011767479388746,12.121381336424296,2400
2024-04-12,12.020903587341309,12.130516586697185,11.829080620686854,12.130516586697185,5800
2024-04-15,11.555046081542969,12.02090191743522,11.555046081542969,11.929558199557848,9000
2024-04-16,11.50937557220459,11.77427385600148,11.390627945519553,11.591584663485033,7200
2024-04-17,11.198803901672363,11.682928124076593,11.180534635745973,11.64639046335036,6900
2024-04-18,11.281013488769531,11.445432521120699,11.198803537030688,11.198803537030688,1300
2024-04-19,11.326685905456543,11.418030497890303,11.235342184149378,11.281014480366258,6600
2024-04-22,11.472837448120117,11.673794158031688,11.363223588552684,11.372358222037736,10000
2024-04-23,11.3632230758667,11.600718309003168,11.33582004777451,11.33582004777451,1700
2024-04-24,11.50937557220459,11.865617581133073,11.418030975946367,11.591584663485033,3800
2024-04-25,11.390626907348633,11.692062827949844,11.34495461338221,11.692062827949844,6700
2024-04-26,11.427164077758789,11.509374029143984,11.335819493747126,11.390626418379426,9800
2024-04-29,11.50937557220459,11.50937557220459,11.436300243648663,11.445434006373182,5300
2024-04-30,11.682929992675781,12.148785894790409,11.436300961108833,11.518510057546692,8200
2024-05-02,11.797046661376953,11.871184455355346,11.500499020590118,11.537567475688471,4400
2024-05-03,11.815582275390625,11.843383397991477,11.704376901205466,11.769246481868038,5000
2024-05-06,11.463430404663086,11.81558116504772,10.990806945953576,11.81558116504772,26100
2024-05-07,10.82399845123291,11.556101031725312,10.657189977471077,11.556101031725312,35200
2024-05-08,10.72205924987793,10.879600385451411,10.499648546873567,10.823998151591107,12800
2024-05-09,10.712793350219727,10.84253249174394,10.564518656820942,10.722059800484587,9000
2024-05-10,10.72205924987793,10.786929701090381,10.499648546873567,10.786929701090381,11000
2024-05-13,10.490382194519043,10.61085489086019,10.471848409425911,10.61085489086019,12200
2024-05-14,10.490382194519043,10.518184197831223,10.28650613958632,10.406977952145814,6900
2024-05-15,10.796195983886719,10.796195983886719,10.28650501833088,10.527449500967954,9000
2024-05-16,10.981539726257324,11.268820008179357,10.657190108570788,10.74986168041883,8100
2024-05-17,11.074210166931152,11.250285972752659,10.981539480934938,10.981539480934938,5900
2024-05-20,10.851800918579102,11.213219028752373,10.75912933634543,11.13908211647812,14300
2024-05-21,11.111279487609863,11.120546822069185,10.8981360977354,11.02787524503928,5400
2024-05-22,10.888869285583496,11.250287392798317,10.888869285583496,11.111280020585678,7000
2024-05-23,10.851800918579102,10.88886937471623,10.59232172561921,10.814732462441974,6200
2024-05-24,10.916669845581055,10.94447184886405,10.833265603295379,10.85180027215071,5100
2024-05-27,10.75912857055664,11.120546655005718,10.75912857055664,11.120546655005718,7300
2024-05-28,10.75912857055664,10.935204387511952,10.75912857055664,10.851800146194345,6000
2024-05-29,10.796195983886719,10.796195983886719,10.610853734249908,10.759127533959356,4800
2024-05-31,10.518183708190918,10.88886823061407,10.49038170617297,10.796196658117475,8000
2024-06-03,10.796195983886719,10.935203333950495,10.45331260111323,10.471847267967691,8600
2024-06-04,10.610856056213379,10.833266804447483,10.610856056213379,10.684992972291413,3300
2024-06-05,10.814732551574707,10.92593792090262,10.610855599249343,10.888869464459981,3600
2024-06-06,10.786931037902832,10.907403737905636,10.647923668461898,10.823999492997412,3400
2024-06-07,10.749862670898438,10.861068037093453,10.675725760101761,10.675725760101761,6600
2024-06-10,10.657190322875977,10.759128346933405,10.564518749164405,10.759128346933405,2800
2024-06-11,10.610856056213379,10.675726520617973,10.573787598174363,10.657191849707589,5600
2024-06-12,10.749862670898438,10.759129121911755,10.518184603713399,10.610855300318402,4100
2024-06-13,10.731328010559082,10.77766380079237,10.44404770191974,10.749862680165073,3400
2024-06-14,10.712793350219727,11.018608303500539,10.684991348080295,11.018608303500539,8600
2024-06-17,10.490118980407715,10.73363981811768,10.452654304854514,10.73363981811768,5000
2024-06-18,10.536951065063477,10.630613209599849,10.49011999279529,10.49011999279529,3400
2024-06-19,10.658711433410645,10.677443326271458,10.527584610471331,10.527584610471331,1300
2024-06-20,10.77110481262207,10.977160980880518,10.705541851769617,10.77110481262207,2500
2024-06-21,10.855401039123535,10.864767432011039,10.74300700415867,10.77110528959279,3800
2024-06-24,10.864767074584961,11.05209046003056,10.733640258158863,10.771104935247983,3000
2024-06-25,10.986526489257812,11.117653304300072,10.864766959924424,10.864766959924424,2200
2024-06-26,10.977161407470703,10.986526907079048,10.846034587441647,10.986526907079048,2800
2024-06-27,11.136385917663574,11.267511837457,10.958428036189158,10.967794428525355,5900
2024-06-28,11.230047225952148,11.333075755786423,11.1363859817363,11.333075755786423,5900
2024-07-01,11.183215141296387,11.361173007628182,11.136384970056897,11.361173007628182,4100
2024-07-02,11.286245346069336,11.286245346069336,11.164484917573624,11.183216810219212,4200
2024-07-03,11.333075523376465,11.333075523376465,11.248779780051036,11.286244455614746,11200
2024-07-04,11.707722663879395,11.707722663879395,11.286244826625406,11.333075895926594,11500
2024-07-05,11.426736831665039,11.754553414662006,11.37054026460908,11.604694711541676,5600
2024-07-08,11.71708869934082,11.754553374994472,11.520398928852066,11.520398928852066,3900
2024-07-09,11.810750961303711,11.820117354332664,11.567230995149751,11.707723317670435,7900
2024-07-10,11.688989639282227,11.810750059678291,11.688989639282227,11.810750059678291,1800
2024-07-11,11.754552841186523,11.82948218909107,11.698355383643971,11.820115797295932,5800
2024-07-12,11.698356628417969,11.754554091940264,11.698356628417969,11.754554091940264,1800
2024-07-15,11.782652854919434,11.782652854919434,11.520400098712917,11.614061350743894,4500
2024-07-16,11.895047187805176,11.979342941980038,11.792019540051697,11.792019540051697,2800
2024-07-17,11.810750961303711,11.895046712107483,11.810750961303711,11.866948426249026,2700
2024-07-18,11.651524543762207,11.932510050465329,11.642159045013802,11.707722002394153,5500
2024-07-19,11.670257568359375,11.801384379052248,11.670257568359375,11.801384379052248,1100
2024-07-22,11.6796236038208,11.848214191587473,11.670257211937017,11.670257211937017,3000
2024-07-23,11.670257568359375,11.67962396052922,11.445469515653011,11.595328217457254,2600
2024-07-24,11.276878356933594,11.698356191302727,11.276878356933594,11.670257907205677,4300
2024-07-25,10.958428382873535,11.464201973060671,10.958428382873535,11.295611371817202,6200
2024-07-26,11.379905700683594,11.398638485084177,10.95842787718204,10.95842787718204,2700
2024-07-29,11.454835891723633,11.482935070384801,11.258147000465781,11.482935070384801,1500
2024-07-30,11.473567962646484,11.511032638632114,11.41737050205387,11.41737050205387,7000
2024-07-31,11.417370796203613,11.548497612145754,11.398638904342368,11.548497612145754,1500
2024-08-01,11.248780250549316,11.501666597874658,11.201949180828812,11.408005351662013,3000
2024-08-02,11.23941421508789,11.454835892127448,11.23941421508789,11.304977178842819,3000
2024-08-05,11.398638725280762,11.408005117678425,11.00525917686231,11.201948951071536,10300
2024-08-06,11.295610427856445,11.295610427856445,11.061455990981736,11.295610427856445,5100
2024-08-07,11.286245346069336,11.492301524541187,11.164484917573624,11.295611739006327,3800
2024-08-08,11.258146286010742,11.351807529252287,11.00525905347907,11.351807529252287,6300
2024-08-09,11.089554786682129,11.50166622163944,11.05209011077692,11.50166622163944,6000
2024-08-12,11.389272689819336,11.445470152738187,11.061456984682547,11.09892166221899,5900
2024-08-13,11.614060401916504,11.89504592151075,11.408005128345287,11.408005128345287,11300
2024-08-14,11.998075485229492,12.176032490141829,11.511033756874177,11.941878019177564,14800
2024-08-15,12.428919792175293,12.663074263980599,12.007441028343003,12.007441028343003,19200
2024-08-16,12.410185813903809,12.51321345004194,12.16666497223731,12.428918598598925,13300
2024-08-19,12.494482040405273,12.541313110720695,12.194764619551966,12.316524151852343,12200
2024-08-20,12.550678253173828,12.644340391140279,12.428918724337125,12.550678253173828,10300
2024-08-21,12.513214111328125,12.728636680564728,12.513214111328125,12.597509860454258,7000
2024-08-22,12.428919792175293,12.54131383145443,12.419553398928258,12.513214651713326,3700
2024-08-23,12.766100883483887,12.812931952724922,12.522580038013185,12.522580038013185,6400
2024-08-26,12.719269752502441,12.794199105633044,12.578777438689649,12.747368036619331,6600
2024-08-27,12.681804656982422,12.906592708948155,12.644339981654799,12.74736761549868,10900
2024-08-28,12.447650909423828,12.756734721479516,12.438284516760719,12.663073474533519,20600
2024-08-29,12.691171646118164,12.775467392877692,12.457017190998746,12.513213760019525,6500
2024-08-30,12.784832954406738,12.90659337884841,12.606875960670981,12.756734669759695,7300
2024-09-02,12.73800277709961,12.878495093556149,12.625607852060341,12.784832953766212,31900
2024-09-03,12.663073539733887,12.990889245575303,12.503848436554662,12.738002894967831,26600
2024-09-04,12.691171646118164,12.822297569318888,12.578777614848246,12.663073361607776,19500
2024-09-05,12.663073539733887,12.691171824639524,12.457017366226353,12.691171824639524,8100
2024-09-06,12.681804656982422,12.784832290826303,12.56004423886057,12.644339981654799,8700
2024-09-09,12.52258014678955,12.691171640230394,12.279059299203524,12.691171640230394,10000
2024-09-10,12.700538635253906,12.700538635253906,12.400820311227717,12.597510098495865,10300
2024-09-11,12.625608444213867,12.812932732579434,12.578778265350882,12.812932732579434,14200
2024-09-12,12.531947135925293,12.803566280938607,12.372722027480066,12.71927053020544,17400
2024-09-13,12.288313865661621,12.647510840679878,12.184336149787388,12.571890519777648,11700
2024-09-16,12.43010139465332,12.47736431926288,12.297766287504917,12.297766287504917,5500
2024-09-17,12.524627685546875,12.524627685546875,12.052000225714917,12.524627685546875,8000
2024-09-18,12.335576057434082,12.477363925320855,12.250502976115905,12.278860369400205,6900
2024-09-19,12.382840156555176,12.467912344487416,12.203241211945707,12.345029994763504,6500
2024-09-20,12.184335708618164,12.288313420727583,11.929116458715093,12.203240337426559,12700
2024-09-23,12.080357551574707,12.146526008567921,11.910212280007965,12.146526008567921,7800
2024-09-24,11.910212516784668,12.36393445193648,11.825139428577364,12.089810557415921,16700
2024-09-25,11.985833168029785,12.033095194805279,11.862949915189672,11.995285032505658,9000
2024-09-26,11.966927528381348,12.137073707930112,11.929117366422219,11.957474762525223,8000
2024-09-27,12.042547225952148,12.108715682038149,11.948022276703368,11.957474140602521,7500
2024-09-30,12.099262237548828,12.316670419936813,12.004736392140408,12.099262237548828,12700
2024-10-01,12.023642539978027,12.127620254100863,11.995284244018357,12.089810094286621,10700
2024-10-02,12.222146034240723,12.278860822904008,11.995284175191644,11.995284175191644,10100
2024-10-03,12.193787574768066,12.222145870184372,11.948021991417193,12.155977415678294,9000
2024-10-04,12.288313865661621,12.288313865661621,12.118167692898938,12.212693544759391,8300
2024-10-07,12.732583045959473,12.742034909319178,12.155977012149762,12.288313015303606,12500
2024-10-08,12.581342697143555,12.581342697143555,12.449006691018015,12.477364084664455,8200
2024-10-09,12.477364540100098,12.562437625609958,12.250503579717355,12.420649750737073,8200
2024-10-10,12.392292022705078,12.656964056750617,12.392292022705078,12.505722508096582,3800
2024-10-11,12.628604888916016,12.628604888916016,12.288313456195047,12.46791148698701,8600
2024-10-14,12.619153022766113,12.855466743031656,12.373386537338275,12.373386537338275,18600
2024-10-15,12.534080505371094,12.770394236310374,12.52462773978184,12.600248061565184,13700
2024-10-16,12.675868034362793,12.713678194213493,12.543532925618,12.543532925618,6500
2024-10-17,12.477364540100098,12.742035660546632,12.477364540100098,12.638057945737538,9900
2024-10-18,12.439554214477539,12.742035490962122,12.439554214477539,12.477364374038112,5000
2024-10-21,12.43010139465332,12.656963252486152,12.30721905271989,12.552984638052056,17100
2024-10-22,12.278861045837402,12.505722007540026,12.278861045837402,12.430101686972485,11800
2024-10-23,12.278861045837402,12.326123971558449,12.118167639265046,12.288313811274678,8600
2024-10-24,12.32612419128418,12.32612419128418,12.080357694325969,12.278861264720625,6100
2024-10-25,12.193787574768066,12.373386506543463,12.193787574768066,12.354480976265927,3400
2024-10-28,12.00473690032959,12.2599561528572,12.00473690032959,12.19378769768413,17300
2024-10-29,11.929116249084473,12.080356882755071,11.91021162060829,12.004736565919773,5700
2024-10-30,11.966927528381348,12.004737690340477,11.929117366422219,11.957474762525223,4000
2024-10-31,11.815685272216797,12.023641585418082,11.815685272216797,12.023641585418082,2800
2024-11-01,11.636087417602539,11.9196631469817,11.551014338202688,11.9196631469817,7600
2024-11-04,11.532108306884766,11.768422005392507,11.522655542592803,11.645538773992655,7200
2024-11-05,11.465941429138184,11.702255141441613,11.39032111331831,11.560466373180391,9800
2024-11-06,11.409226417541504,11.68335030399681,11.390321788199065,11.399774553602947,9400
2024-11-07,11.305248260498047,11.711708142320532,11.10674470210396,11.551014742598399,15800
2024-11-08,11.532108306884766,11.55101383546869,11.229627061263727,11.286341844085062,5300
2024-11-11,11.210721969604492,11.522655991674755,11.201270106409375,11.295795048617338,6300
2024-11-12,11.276890754699707,11.295795383115014,11.172912143287041,11.267437989759413,4200
2024-11-13,11.154007911682129,11.267438390605163,11.144555146405548,11.16346067695871,4500
2024-11-14,11.154007911682129,11.314701315522756,11.012219136929351,11.154007911682129,5000
2024-11-18,11.116196632385254,11.569918502377195,11.116196632385254,11.314700175873034,5700
2024-11-19,11.22962760925293,11.333605317142815,11.125649901363044,11.125649901363044,1700
2024-11-21,11.220174789428711,11.390320948290922,11.163460004118146,11.343058026221946,3100
2024-11-22,11.239080429077148,11.305247979743543,11.201270271344171,11.305247979743543,2700
2024-11-25,11.305248260498047,11.305248260498047,11.191817784482181,11.25798533679178,1500
2024-11-26,11.380867958068848,11.56046597661386,11.210721802578131,11.29579488032349,5600
2024-11-27,11.475394248962402,11.730612590710955,11.428131325982218,11.569919193457494,10000
2024-11-28,11.380867958068848,11.475393800333745,11.29579488032349,11.475393800333745,2800
2024-11-29,11.399773597717285,11.456488382454319,11.276890362166709,11.437583754697059,6600
2024-12-02,11.375185012817383,11.587444872734176,11.249758773781123,11.43307440011127,4600
2024-12-03,11.433073997497559,11.481314078403003,11.288350994419533,11.423425613268243,4900
2024-12-04,11.462018013000488,11.645332709283084,11.317295012663186,11.616388477263841,4900
2024-12-05,11.413777351379395,11.462018352922483,11.404128967046663,11.462018352922483,4800
2024-12-06,11.31729507446289,11.462018075590475,11.288350842285595,11.3944812271366,5000
2024-12-09,11.433073997497559,11.529555079429011,11.326943611216226,11.519906695199698,3400
2024-12-10,11.355888366699219,11.539203060041416,11.33659159891555,11.413776829809162,4900
2024-12-11,11.761110305786133,12.118093146906181,11.355888305827087,11.394480921067021,3800
2024-12-12,11.519906997680664,11.780407857988806,11.442721762060604,11.761111089023498,4700
2024-12-13,11.645333290100098,11.722518526081428,11.423425966683922,11.423425966683922,4500
2024-12-16,11.442721366882324,11.857592684102864,11.433073902853437,11.66462960171676,4900
2024-12-17,11.413777351379395,11.481314201467374,11.384833118501772,11.384833118501772,4700
2024-12-18,10.950666427612305,11.587445099715675,10.786647567207423,11.413777854552713,19800
2024-12-19,11.26545238494873,11.461885538900074,11.186879123368193,11.186879123368193,2500
2024-12-20,11.18687915802002,11.344025681667862,10.951158435881089,10.951158435881089,4000
2024-12-23,11.167235374450684,11.3342037899966,11.029731697922527,11.3342037899966,6800
2024-12-26,11.393134117126465,11.393134117126465,11.177057180433701,11.177057180433701,6000
2024-12-27,11.481528282165527,11.63867574057311,11.294917021765558,11.63867574057311,5900
2024-12-30,11.442241668701172,11.47170734407157,11.422598821788062,11.442241668701172,7200
2025-01-02,11.45206356048584,11.599389127336295,11.442241668695711,11.442241668695711,5600
2025-01-03,11.010088920593262,11.452063755330029,10.931515658269712,11.452063755330029,11800
2025-01-06,10.970802307128906,11.157413571281577,10.803833890255225,11.010088938354057,8500
2025-01-07,11.000267028808594,11.167235445415551,10.931515658441201,11.167235445415551,8100
2025-01-08,10.990445137023926,11.029731768186934,10.892229027449988,11.00026702898147,7200
2025-01-09,10.960980415344238,11.069019353715639,10.902050936839085,11.069019353715639,4500
2025-01-10,10.911871910095215,11.255630636387052,10.843120539503717,11.255630636387052,2900
2025-01-13,10.843120574951172,11.039553732045595,10.833298682929655,10.95115857718631,6200
2025-01-14,11.010088920593262,11.216343968359377,10.902050919065172,11.029731767840564,2600
2025-01-15,11.137770652770996,11.147592544681261,11.019910759849317,11.137770652770996,2200
2025-01-16,10.921693801879883,11.098484111017191,10.91187190989066,11.019910848437759,1700
2025-01-17,11.049375534057617,11.049375534057617,10.902050901603717,10.911871856878053,2600
2025-01-20,11.11812686920166,11.14759254493312,10.941337498148732,10.951158453392052,2500
2025-01-21,11.304738998413086,11.324381845444535,11.078840169214887,11.1083058447628,1800
2025-01-22,11.245808601379395,11.442241755333523,11.245808601379395,11.294917124034717,2700
2025-01-23,11.422598838806152,11.422598838806152,11.265452316598523,11.265452316598523,7600
2025-01-24,11.245808601379395,11.58956732329949,11.245808601379395,11.58956732329949,4300
2025-01-27,11.589567184448242,11.589567184448242,11.019910576472581,11.019910576472581,10700
2025-01-28,11.727069854736328,11.746713638116908,11.58956711774084,11.58956711774084,1300
2025-01-29,11.61903190612793,11.815465057443042,11.609210014395385,11.736891796916996,4500
2025-01-30,11.844930648803711,11.903860125447574,11.619031823889854,11.619031823889854,3400
2025-01-31,11.844930648803711,11.962790538758581,11.844930648803711,11.844930648803711,5300
2025-02-03,11.844930648803711,12.110115167035383,11.844930648803711,12.110115167035383,3900
2025-02-04,11.874395370483398,12.02171999855372,11.815464957254983,12.02171999855372,7000
2025-02-05,11.962790489196777,11.962790489196777,11.795822078285676,11.87439533793006,3600
2025-02-06,11.884217262268066,11.962790522128753,11.874395370618695,11.913682000549038,2300
2025-02-07,11.943146705627441,12.208332159420385,11.786000186342944,11.884217229229325,6300
2025-02-10,12.080650329589844,12.080650329589844,11.884217181276826,11.884217181276826,2800
2025-02-11,12.070828437805176,12.178866435208741,11.972611395316743,12.080650329387446,4200
2025-02-12,11.972611427307129,12.178866467750233,11.687783127330189,12.080650361666507,7600
2025-02-13,11.69760513305664,11.874395437066049,11.609209981051938,11.874395437066049,4000
2025-02-14,11.78600025177002,11.795822143446609,11.658318469975786,11.697605100015,2800
2025-02-17,11.736891746520996,11.982433418777365,11.687783224736293,11.972611527086995,5400
2025-02-18,12.080650329589844,12.080650329589844,11.73689161754171,11.73689161754171,5600
2025-02-19,12.090472221374512,12.090472221374512,11.86457339831041,11.86457339831041,1600
2025-02-20,12.080650329589844,12.090472221172279,11.894038136192124,12.090472221172279,2500
2025-02-21,12.1199369430542,12.178866419135778,11.923503795003713,12.090472205013409,5500
2025-02-24,12.1199369430542,12.473516609545074,12.1199369430542,12.2476187234538,7000
2025-02-25,12.277083396911621,12.45387369756063,12.198510138104757,12.23779676750819,7200
2025-02-26,12.237796783447266,12.306548150826034,12.237796783447266,12.277083412901867,5100
2025-02-27,12.237796783447266,12.365478563341501,12.11011500355303,12.237796783447266,5600
2025-02-28,11.982433319091797,12.30654824884042,11.982433319091797,12.30654824884042,3600
2025-03-05,11.982433319091797,12.267261619072924,11.835108691630474,12.267261619072924,2700
2025-03-06,11.943146705627441,12.031541856891756,11.707426926700697,11.982433335448565,5000
2025-03-07,11.884217262268066,12.002077152059096,11.884217262268066,12.002077152059096,2200
2025-03-10,11.589567184448242,11.89403833526257,11.589567184448242,11.89403833526257,3400
2025-03-11,11.638675689697266,11.776178427285501,11.530636753972624,11.687783275026122,1100
2025-03-12,12.002077102661133,12.002077102661133,11.540458500379167,11.609209868307516,4200
2025-03-13,11.884217262268066,12.139579888481725,11.884217262268066,12.119937041850125,7200
2025-03-14,12.1199369430542,12.483338501114382,11.89403812029579,12.129758834623507,7800
2025-03-17,12.180000305175781,12.479999542236328,12.140000343322754,12.399999618530273,4800
2025-03-18,12.399999618530273,12.470000267028809,12.199999809265137,12.220000267028809,2100
2025-03-19,12.529999732971191,12.529999732971191,12.350000381469727,12.449999809265137,1800
2025-03-20,12.40999984741211,12.510000228881836,12.380000114440918,12.380000114440918,1000
2025-03-21,12.399999618530273,12.529999732971191,12.399999618530273,12.4399995803833,2000
2025-03-24,12.210000038146973,12.399999618530273,12.15999984741211,12.399999618530273,8400
2025-03-25,12.34000015258789,12.34000015258789,12.220000267028809,12.220000267028809,600
2025-03-26,12.300000190734863,12.449999809265137,12.140000343322754,12.220000267028809,2100
2025-03-27,12.180000305175781,12.319999694824219,12.039999961853027,12.319999694824219,7300
2025-03-28,12.140000343322754,12.260000228881836,12.140000343322754,12.149999618530273,2100
2025-03-31,12.119999885559082,12.140000343322754,12.010000228881836,12.010000228881836,1900
2025-04-01,11.979999542236328,12.449999809265137,11.970000267028809,12.029999732971191,9600
2025-04-02,12.100000381469727,12.220000267028809,11.989999771118164,12.220000267028809,3100
2025-04-03,12.130000114440918,12.329999923706055,12.039999961853027,12.130000114440918,2500
2025-04-04,11.949999809265137,12.0,11.670000076293945,12.0,6400
2025-04-07,11.850000381469727,12.020000457763672,11.710000038146973,11.760000228881836,4700
2025-04-08,11.789999961853027,12.029999732971191,11.649999618530273,11.920000076293945,7600
2025-04-09,12.149999618530273,12.220000267028809,11.649999618530273,11.649999618530273,12900
2025-04-10,11.8100004196167,12.300000190734863,11.800000190734863,12.020000457763672,3100
2025-04-11,11.800000190734863,11.899999618530273,11.75,11.819999694824219,3800
1 Price Close High Low Open Volume
2 Ticker BRSR3.SA BRSR3.SA BRSR3.SA BRSR3.SA BRSR3.SA
3 Date
4 2024-04-11 12.130515098571777 12.130515098571777 12.011767479388746 12.121381336424296 2400
5 2024-04-12 12.020903587341309 12.130516586697185 11.829080620686854 12.130516586697185 5800
6 2024-04-15 11.555046081542969 12.02090191743522 11.555046081542969 11.929558199557848 9000
7 2024-04-16 11.50937557220459 11.77427385600148 11.390627945519553 11.591584663485033 7200
8 2024-04-17 11.198803901672363 11.682928124076593 11.180534635745973 11.64639046335036 6900
9 2024-04-18 11.281013488769531 11.445432521120699 11.198803537030688 11.198803537030688 1300
10 2024-04-19 11.326685905456543 11.418030497890303 11.235342184149378 11.281014480366258 6600
11 2024-04-22 11.472837448120117 11.673794158031688 11.363223588552684 11.372358222037736 10000
12 2024-04-23 11.3632230758667 11.600718309003168 11.33582004777451 11.33582004777451 1700
13 2024-04-24 11.50937557220459 11.865617581133073 11.418030975946367 11.591584663485033 3800
14 2024-04-25 11.390626907348633 11.692062827949844 11.34495461338221 11.692062827949844 6700
15 2024-04-26 11.427164077758789 11.509374029143984 11.335819493747126 11.390626418379426 9800
16 2024-04-29 11.50937557220459 11.50937557220459 11.436300243648663 11.445434006373182 5300
17 2024-04-30 11.682929992675781 12.148785894790409 11.436300961108833 11.518510057546692 8200
18 2024-05-02 11.797046661376953 11.871184455355346 11.500499020590118 11.537567475688471 4400
19 2024-05-03 11.815582275390625 11.843383397991477 11.704376901205466 11.769246481868038 5000
20 2024-05-06 11.463430404663086 11.81558116504772 10.990806945953576 11.81558116504772 26100
21 2024-05-07 10.82399845123291 11.556101031725312 10.657189977471077 11.556101031725312 35200
22 2024-05-08 10.72205924987793 10.879600385451411 10.499648546873567 10.823998151591107 12800
23 2024-05-09 10.712793350219727 10.84253249174394 10.564518656820942 10.722059800484587 9000
24 2024-05-10 10.72205924987793 10.786929701090381 10.499648546873567 10.786929701090381 11000
25 2024-05-13 10.490382194519043 10.61085489086019 10.471848409425911 10.61085489086019 12200
26 2024-05-14 10.490382194519043 10.518184197831223 10.28650613958632 10.406977952145814 6900
27 2024-05-15 10.796195983886719 10.796195983886719 10.28650501833088 10.527449500967954 9000
28 2024-05-16 10.981539726257324 11.268820008179357 10.657190108570788 10.74986168041883 8100
29 2024-05-17 11.074210166931152 11.250285972752659 10.981539480934938 10.981539480934938 5900
30 2024-05-20 10.851800918579102 11.213219028752373 10.75912933634543 11.13908211647812 14300
31 2024-05-21 11.111279487609863 11.120546822069185 10.8981360977354 11.02787524503928 5400
32 2024-05-22 10.888869285583496 11.250287392798317 10.888869285583496 11.111280020585678 7000
33 2024-05-23 10.851800918579102 10.88886937471623 10.59232172561921 10.814732462441974 6200
34 2024-05-24 10.916669845581055 10.94447184886405 10.833265603295379 10.85180027215071 5100
35 2024-05-27 10.75912857055664 11.120546655005718 10.75912857055664 11.120546655005718 7300
36 2024-05-28 10.75912857055664 10.935204387511952 10.75912857055664 10.851800146194345 6000
37 2024-05-29 10.796195983886719 10.796195983886719 10.610853734249908 10.759127533959356 4800
38 2024-05-31 10.518183708190918 10.88886823061407 10.49038170617297 10.796196658117475 8000
39 2024-06-03 10.796195983886719 10.935203333950495 10.45331260111323 10.471847267967691 8600
40 2024-06-04 10.610856056213379 10.833266804447483 10.610856056213379 10.684992972291413 3300
41 2024-06-05 10.814732551574707 10.92593792090262 10.610855599249343 10.888869464459981 3600
42 2024-06-06 10.786931037902832 10.907403737905636 10.647923668461898 10.823999492997412 3400
43 2024-06-07 10.749862670898438 10.861068037093453 10.675725760101761 10.675725760101761 6600
44 2024-06-10 10.657190322875977 10.759128346933405 10.564518749164405 10.759128346933405 2800
45 2024-06-11 10.610856056213379 10.675726520617973 10.573787598174363 10.657191849707589 5600
46 2024-06-12 10.749862670898438 10.759129121911755 10.518184603713399 10.610855300318402 4100
47 2024-06-13 10.731328010559082 10.77766380079237 10.44404770191974 10.749862680165073 3400
48 2024-06-14 10.712793350219727 11.018608303500539 10.684991348080295 11.018608303500539 8600
49 2024-06-17 10.490118980407715 10.73363981811768 10.452654304854514 10.73363981811768 5000
50 2024-06-18 10.536951065063477 10.630613209599849 10.49011999279529 10.49011999279529 3400
51 2024-06-19 10.658711433410645 10.677443326271458 10.527584610471331 10.527584610471331 1300
52 2024-06-20 10.77110481262207 10.977160980880518 10.705541851769617 10.77110481262207 2500
53 2024-06-21 10.855401039123535 10.864767432011039 10.74300700415867 10.77110528959279 3800
54 2024-06-24 10.864767074584961 11.05209046003056 10.733640258158863 10.771104935247983 3000
55 2024-06-25 10.986526489257812 11.117653304300072 10.864766959924424 10.864766959924424 2200
56 2024-06-26 10.977161407470703 10.986526907079048 10.846034587441647 10.986526907079048 2800
57 2024-06-27 11.136385917663574 11.267511837457 10.958428036189158 10.967794428525355 5900
58 2024-06-28 11.230047225952148 11.333075755786423 11.1363859817363 11.333075755786423 5900
59 2024-07-01 11.183215141296387 11.361173007628182 11.136384970056897 11.361173007628182 4100
60 2024-07-02 11.286245346069336 11.286245346069336 11.164484917573624 11.183216810219212 4200
61 2024-07-03 11.333075523376465 11.333075523376465 11.248779780051036 11.286244455614746 11200
62 2024-07-04 11.707722663879395 11.707722663879395 11.286244826625406 11.333075895926594 11500
63 2024-07-05 11.426736831665039 11.754553414662006 11.37054026460908 11.604694711541676 5600
64 2024-07-08 11.71708869934082 11.754553374994472 11.520398928852066 11.520398928852066 3900
65 2024-07-09 11.810750961303711 11.820117354332664 11.567230995149751 11.707723317670435 7900
66 2024-07-10 11.688989639282227 11.810750059678291 11.688989639282227 11.810750059678291 1800
67 2024-07-11 11.754552841186523 11.82948218909107 11.698355383643971 11.820115797295932 5800
68 2024-07-12 11.698356628417969 11.754554091940264 11.698356628417969 11.754554091940264 1800
69 2024-07-15 11.782652854919434 11.782652854919434 11.520400098712917 11.614061350743894 4500
70 2024-07-16 11.895047187805176 11.979342941980038 11.792019540051697 11.792019540051697 2800
71 2024-07-17 11.810750961303711 11.895046712107483 11.810750961303711 11.866948426249026 2700
72 2024-07-18 11.651524543762207 11.932510050465329 11.642159045013802 11.707722002394153 5500
73 2024-07-19 11.670257568359375 11.801384379052248 11.670257568359375 11.801384379052248 1100
74 2024-07-22 11.6796236038208 11.848214191587473 11.670257211937017 11.670257211937017 3000
75 2024-07-23 11.670257568359375 11.67962396052922 11.445469515653011 11.595328217457254 2600
76 2024-07-24 11.276878356933594 11.698356191302727 11.276878356933594 11.670257907205677 4300
77 2024-07-25 10.958428382873535 11.464201973060671 10.958428382873535 11.295611371817202 6200
78 2024-07-26 11.379905700683594 11.398638485084177 10.95842787718204 10.95842787718204 2700
79 2024-07-29 11.454835891723633 11.482935070384801 11.258147000465781 11.482935070384801 1500
80 2024-07-30 11.473567962646484 11.511032638632114 11.41737050205387 11.41737050205387 7000
81 2024-07-31 11.417370796203613 11.548497612145754 11.398638904342368 11.548497612145754 1500
82 2024-08-01 11.248780250549316 11.501666597874658 11.201949180828812 11.408005351662013 3000
83 2024-08-02 11.23941421508789 11.454835892127448 11.23941421508789 11.304977178842819 3000
84 2024-08-05 11.398638725280762 11.408005117678425 11.00525917686231 11.201948951071536 10300
85 2024-08-06 11.295610427856445 11.295610427856445 11.061455990981736 11.295610427856445 5100
86 2024-08-07 11.286245346069336 11.492301524541187 11.164484917573624 11.295611739006327 3800
87 2024-08-08 11.258146286010742 11.351807529252287 11.00525905347907 11.351807529252287 6300
88 2024-08-09 11.089554786682129 11.50166622163944 11.05209011077692 11.50166622163944 6000
89 2024-08-12 11.389272689819336 11.445470152738187 11.061456984682547 11.09892166221899 5900
90 2024-08-13 11.614060401916504 11.89504592151075 11.408005128345287 11.408005128345287 11300
91 2024-08-14 11.998075485229492 12.176032490141829 11.511033756874177 11.941878019177564 14800
92 2024-08-15 12.428919792175293 12.663074263980599 12.007441028343003 12.007441028343003 19200
93 2024-08-16 12.410185813903809 12.51321345004194 12.16666497223731 12.428918598598925 13300
94 2024-08-19 12.494482040405273 12.541313110720695 12.194764619551966 12.316524151852343 12200
95 2024-08-20 12.550678253173828 12.644340391140279 12.428918724337125 12.550678253173828 10300
96 2024-08-21 12.513214111328125 12.728636680564728 12.513214111328125 12.597509860454258 7000
97 2024-08-22 12.428919792175293 12.54131383145443 12.419553398928258 12.513214651713326 3700
98 2024-08-23 12.766100883483887 12.812931952724922 12.522580038013185 12.522580038013185 6400
99 2024-08-26 12.719269752502441 12.794199105633044 12.578777438689649 12.747368036619331 6600
100 2024-08-27 12.681804656982422 12.906592708948155 12.644339981654799 12.74736761549868 10900
101 2024-08-28 12.447650909423828 12.756734721479516 12.438284516760719 12.663073474533519 20600
102 2024-08-29 12.691171646118164 12.775467392877692 12.457017190998746 12.513213760019525 6500
103 2024-08-30 12.784832954406738 12.90659337884841 12.606875960670981 12.756734669759695 7300
104 2024-09-02 12.73800277709961 12.878495093556149 12.625607852060341 12.784832953766212 31900
105 2024-09-03 12.663073539733887 12.990889245575303 12.503848436554662 12.738002894967831 26600
106 2024-09-04 12.691171646118164 12.822297569318888 12.578777614848246 12.663073361607776 19500
107 2024-09-05 12.663073539733887 12.691171824639524 12.457017366226353 12.691171824639524 8100
108 2024-09-06 12.681804656982422 12.784832290826303 12.56004423886057 12.644339981654799 8700
109 2024-09-09 12.52258014678955 12.691171640230394 12.279059299203524 12.691171640230394 10000
110 2024-09-10 12.700538635253906 12.700538635253906 12.400820311227717 12.597510098495865 10300
111 2024-09-11 12.625608444213867 12.812932732579434 12.578778265350882 12.812932732579434 14200
112 2024-09-12 12.531947135925293 12.803566280938607 12.372722027480066 12.71927053020544 17400
113 2024-09-13 12.288313865661621 12.647510840679878 12.184336149787388 12.571890519777648 11700
114 2024-09-16 12.43010139465332 12.47736431926288 12.297766287504917 12.297766287504917 5500
115 2024-09-17 12.524627685546875 12.524627685546875 12.052000225714917 12.524627685546875 8000
116 2024-09-18 12.335576057434082 12.477363925320855 12.250502976115905 12.278860369400205 6900
117 2024-09-19 12.382840156555176 12.467912344487416 12.203241211945707 12.345029994763504 6500
118 2024-09-20 12.184335708618164 12.288313420727583 11.929116458715093 12.203240337426559 12700
119 2024-09-23 12.080357551574707 12.146526008567921 11.910212280007965 12.146526008567921 7800
120 2024-09-24 11.910212516784668 12.36393445193648 11.825139428577364 12.089810557415921 16700
121 2024-09-25 11.985833168029785 12.033095194805279 11.862949915189672 11.995285032505658 9000
122 2024-09-26 11.966927528381348 12.137073707930112 11.929117366422219 11.957474762525223 8000
123 2024-09-27 12.042547225952148 12.108715682038149 11.948022276703368 11.957474140602521 7500
124 2024-09-30 12.099262237548828 12.316670419936813 12.004736392140408 12.099262237548828 12700
125 2024-10-01 12.023642539978027 12.127620254100863 11.995284244018357 12.089810094286621 10700
126 2024-10-02 12.222146034240723 12.278860822904008 11.995284175191644 11.995284175191644 10100
127 2024-10-03 12.193787574768066 12.222145870184372 11.948021991417193 12.155977415678294 9000
128 2024-10-04 12.288313865661621 12.288313865661621 12.118167692898938 12.212693544759391 8300
129 2024-10-07 12.732583045959473 12.742034909319178 12.155977012149762 12.288313015303606 12500
130 2024-10-08 12.581342697143555 12.581342697143555 12.449006691018015 12.477364084664455 8200
131 2024-10-09 12.477364540100098 12.562437625609958 12.250503579717355 12.420649750737073 8200
132 2024-10-10 12.392292022705078 12.656964056750617 12.392292022705078 12.505722508096582 3800
133 2024-10-11 12.628604888916016 12.628604888916016 12.288313456195047 12.46791148698701 8600
134 2024-10-14 12.619153022766113 12.855466743031656 12.373386537338275 12.373386537338275 18600
135 2024-10-15 12.534080505371094 12.770394236310374 12.52462773978184 12.600248061565184 13700
136 2024-10-16 12.675868034362793 12.713678194213493 12.543532925618 12.543532925618 6500
137 2024-10-17 12.477364540100098 12.742035660546632 12.477364540100098 12.638057945737538 9900
138 2024-10-18 12.439554214477539 12.742035490962122 12.439554214477539 12.477364374038112 5000
139 2024-10-21 12.43010139465332 12.656963252486152 12.30721905271989 12.552984638052056 17100
140 2024-10-22 12.278861045837402 12.505722007540026 12.278861045837402 12.430101686972485 11800
141 2024-10-23 12.278861045837402 12.326123971558449 12.118167639265046 12.288313811274678 8600
142 2024-10-24 12.32612419128418 12.32612419128418 12.080357694325969 12.278861264720625 6100
143 2024-10-25 12.193787574768066 12.373386506543463 12.193787574768066 12.354480976265927 3400
144 2024-10-28 12.00473690032959 12.2599561528572 12.00473690032959 12.19378769768413 17300
145 2024-10-29 11.929116249084473 12.080356882755071 11.91021162060829 12.004736565919773 5700
146 2024-10-30 11.966927528381348 12.004737690340477 11.929117366422219 11.957474762525223 4000
147 2024-10-31 11.815685272216797 12.023641585418082 11.815685272216797 12.023641585418082 2800
148 2024-11-01 11.636087417602539 11.9196631469817 11.551014338202688 11.9196631469817 7600
149 2024-11-04 11.532108306884766 11.768422005392507 11.522655542592803 11.645538773992655 7200
150 2024-11-05 11.465941429138184 11.702255141441613 11.39032111331831 11.560466373180391 9800
151 2024-11-06 11.409226417541504 11.68335030399681 11.390321788199065 11.399774553602947 9400
152 2024-11-07 11.305248260498047 11.711708142320532 11.10674470210396 11.551014742598399 15800
153 2024-11-08 11.532108306884766 11.55101383546869 11.229627061263727 11.286341844085062 5300
154 2024-11-11 11.210721969604492 11.522655991674755 11.201270106409375 11.295795048617338 6300
155 2024-11-12 11.276890754699707 11.295795383115014 11.172912143287041 11.267437989759413 4200
156 2024-11-13 11.154007911682129 11.267438390605163 11.144555146405548 11.16346067695871 4500
157 2024-11-14 11.154007911682129 11.314701315522756 11.012219136929351 11.154007911682129 5000
158 2024-11-18 11.116196632385254 11.569918502377195 11.116196632385254 11.314700175873034 5700
159 2024-11-19 11.22962760925293 11.333605317142815 11.125649901363044 11.125649901363044 1700
160 2024-11-21 11.220174789428711 11.390320948290922 11.163460004118146 11.343058026221946 3100
161 2024-11-22 11.239080429077148 11.305247979743543 11.201270271344171 11.305247979743543 2700
162 2024-11-25 11.305248260498047 11.305248260498047 11.191817784482181 11.25798533679178 1500
163 2024-11-26 11.380867958068848 11.56046597661386 11.210721802578131 11.29579488032349 5600
164 2024-11-27 11.475394248962402 11.730612590710955 11.428131325982218 11.569919193457494 10000
165 2024-11-28 11.380867958068848 11.475393800333745 11.29579488032349 11.475393800333745 2800
166 2024-11-29 11.399773597717285 11.456488382454319 11.276890362166709 11.437583754697059 6600
167 2024-12-02 11.375185012817383 11.587444872734176 11.249758773781123 11.43307440011127 4600
168 2024-12-03 11.433073997497559 11.481314078403003 11.288350994419533 11.423425613268243 4900
169 2024-12-04 11.462018013000488 11.645332709283084 11.317295012663186 11.616388477263841 4900
170 2024-12-05 11.413777351379395 11.462018352922483 11.404128967046663 11.462018352922483 4800
171 2024-12-06 11.31729507446289 11.462018075590475 11.288350842285595 11.3944812271366 5000
172 2024-12-09 11.433073997497559 11.529555079429011 11.326943611216226 11.519906695199698 3400
173 2024-12-10 11.355888366699219 11.539203060041416 11.33659159891555 11.413776829809162 4900
174 2024-12-11 11.761110305786133 12.118093146906181 11.355888305827087 11.394480921067021 3800
175 2024-12-12 11.519906997680664 11.780407857988806 11.442721762060604 11.761111089023498 4700
176 2024-12-13 11.645333290100098 11.722518526081428 11.423425966683922 11.423425966683922 4500
177 2024-12-16 11.442721366882324 11.857592684102864 11.433073902853437 11.66462960171676 4900
178 2024-12-17 11.413777351379395 11.481314201467374 11.384833118501772 11.384833118501772 4700
179 2024-12-18 10.950666427612305 11.587445099715675 10.786647567207423 11.413777854552713 19800
180 2024-12-19 11.26545238494873 11.461885538900074 11.186879123368193 11.186879123368193 2500
181 2024-12-20 11.18687915802002 11.344025681667862 10.951158435881089 10.951158435881089 4000
182 2024-12-23 11.167235374450684 11.3342037899966 11.029731697922527 11.3342037899966 6800
183 2024-12-26 11.393134117126465 11.393134117126465 11.177057180433701 11.177057180433701 6000
184 2024-12-27 11.481528282165527 11.63867574057311 11.294917021765558 11.63867574057311 5900
185 2024-12-30 11.442241668701172 11.47170734407157 11.422598821788062 11.442241668701172 7200
186 2025-01-02 11.45206356048584 11.599389127336295 11.442241668695711 11.442241668695711 5600
187 2025-01-03 11.010088920593262 11.452063755330029 10.931515658269712 11.452063755330029 11800
188 2025-01-06 10.970802307128906 11.157413571281577 10.803833890255225 11.010088938354057 8500
189 2025-01-07 11.000267028808594 11.167235445415551 10.931515658441201 11.167235445415551 8100
190 2025-01-08 10.990445137023926 11.029731768186934 10.892229027449988 11.00026702898147 7200
191 2025-01-09 10.960980415344238 11.069019353715639 10.902050936839085 11.069019353715639 4500
192 2025-01-10 10.911871910095215 11.255630636387052 10.843120539503717 11.255630636387052 2900
193 2025-01-13 10.843120574951172 11.039553732045595 10.833298682929655 10.95115857718631 6200
194 2025-01-14 11.010088920593262 11.216343968359377 10.902050919065172 11.029731767840564 2600
195 2025-01-15 11.137770652770996 11.147592544681261 11.019910759849317 11.137770652770996 2200
196 2025-01-16 10.921693801879883 11.098484111017191 10.91187190989066 11.019910848437759 1700
197 2025-01-17 11.049375534057617 11.049375534057617 10.902050901603717 10.911871856878053 2600
198 2025-01-20 11.11812686920166 11.14759254493312 10.941337498148732 10.951158453392052 2500
199 2025-01-21 11.304738998413086 11.324381845444535 11.078840169214887 11.1083058447628 1800
200 2025-01-22 11.245808601379395 11.442241755333523 11.245808601379395 11.294917124034717 2700
201 2025-01-23 11.422598838806152 11.422598838806152 11.265452316598523 11.265452316598523 7600
202 2025-01-24 11.245808601379395 11.58956732329949 11.245808601379395 11.58956732329949 4300
203 2025-01-27 11.589567184448242 11.589567184448242 11.019910576472581 11.019910576472581 10700
204 2025-01-28 11.727069854736328 11.746713638116908 11.58956711774084 11.58956711774084 1300
205 2025-01-29 11.61903190612793 11.815465057443042 11.609210014395385 11.736891796916996 4500
206 2025-01-30 11.844930648803711 11.903860125447574 11.619031823889854 11.619031823889854 3400
207 2025-01-31 11.844930648803711 11.962790538758581 11.844930648803711 11.844930648803711 5300
208 2025-02-03 11.844930648803711 12.110115167035383 11.844930648803711 12.110115167035383 3900
209 2025-02-04 11.874395370483398 12.02171999855372 11.815464957254983 12.02171999855372 7000
210 2025-02-05 11.962790489196777 11.962790489196777 11.795822078285676 11.87439533793006 3600
211 2025-02-06 11.884217262268066 11.962790522128753 11.874395370618695 11.913682000549038 2300
212 2025-02-07 11.943146705627441 12.208332159420385 11.786000186342944 11.884217229229325 6300
213 2025-02-10 12.080650329589844 12.080650329589844 11.884217181276826 11.884217181276826 2800
214 2025-02-11 12.070828437805176 12.178866435208741 11.972611395316743 12.080650329387446 4200
215 2025-02-12 11.972611427307129 12.178866467750233 11.687783127330189 12.080650361666507 7600
216 2025-02-13 11.69760513305664 11.874395437066049 11.609209981051938 11.874395437066049 4000
217 2025-02-14 11.78600025177002 11.795822143446609 11.658318469975786 11.697605100015 2800
218 2025-02-17 11.736891746520996 11.982433418777365 11.687783224736293 11.972611527086995 5400
219 2025-02-18 12.080650329589844 12.080650329589844 11.73689161754171 11.73689161754171 5600
220 2025-02-19 12.090472221374512 12.090472221374512 11.86457339831041 11.86457339831041 1600
221 2025-02-20 12.080650329589844 12.090472221172279 11.894038136192124 12.090472221172279 2500
222 2025-02-21 12.1199369430542 12.178866419135778 11.923503795003713 12.090472205013409 5500
223 2025-02-24 12.1199369430542 12.473516609545074 12.1199369430542 12.2476187234538 7000
224 2025-02-25 12.277083396911621 12.45387369756063 12.198510138104757 12.23779676750819 7200
225 2025-02-26 12.237796783447266 12.306548150826034 12.237796783447266 12.277083412901867 5100
226 2025-02-27 12.237796783447266 12.365478563341501 12.11011500355303 12.237796783447266 5600
227 2025-02-28 11.982433319091797 12.30654824884042 11.982433319091797 12.30654824884042 3600
228 2025-03-05 11.982433319091797 12.267261619072924 11.835108691630474 12.267261619072924 2700
229 2025-03-06 11.943146705627441 12.031541856891756 11.707426926700697 11.982433335448565 5000
230 2025-03-07 11.884217262268066 12.002077152059096 11.884217262268066 12.002077152059096 2200
231 2025-03-10 11.589567184448242 11.89403833526257 11.589567184448242 11.89403833526257 3400
232 2025-03-11 11.638675689697266 11.776178427285501 11.530636753972624 11.687783275026122 1100
233 2025-03-12 12.002077102661133 12.002077102661133 11.540458500379167 11.609209868307516 4200
234 2025-03-13 11.884217262268066 12.139579888481725 11.884217262268066 12.119937041850125 7200
235 2025-03-14 12.1199369430542 12.483338501114382 11.89403812029579 12.129758834623507 7800
236 2025-03-17 12.180000305175781 12.479999542236328 12.140000343322754 12.399999618530273 4800
237 2025-03-18 12.399999618530273 12.470000267028809 12.199999809265137 12.220000267028809 2100
238 2025-03-19 12.529999732971191 12.529999732971191 12.350000381469727 12.449999809265137 1800
239 2025-03-20 12.40999984741211 12.510000228881836 12.380000114440918 12.380000114440918 1000
240 2025-03-21 12.399999618530273 12.529999732971191 12.399999618530273 12.4399995803833 2000
241 2025-03-24 12.210000038146973 12.399999618530273 12.15999984741211 12.399999618530273 8400
242 2025-03-25 12.34000015258789 12.34000015258789 12.220000267028809 12.220000267028809 600
243 2025-03-26 12.300000190734863 12.449999809265137 12.140000343322754 12.220000267028809 2100
244 2025-03-27 12.180000305175781 12.319999694824219 12.039999961853027 12.319999694824219 7300
245 2025-03-28 12.140000343322754 12.260000228881836 12.140000343322754 12.149999618530273 2100
246 2025-03-31 12.119999885559082 12.140000343322754 12.010000228881836 12.010000228881836 1900
247 2025-04-01 11.979999542236328 12.449999809265137 11.970000267028809 12.029999732971191 9600
248 2025-04-02 12.100000381469727 12.220000267028809 11.989999771118164 12.220000267028809 3100
249 2025-04-03 12.130000114440918 12.329999923706055 12.039999961853027 12.130000114440918 2500
250 2025-04-04 11.949999809265137 12.0 11.670000076293945 12.0 6400
251 2025-04-07 11.850000381469727 12.020000457763672 11.710000038146973 11.760000228881836 4700
252 2025-04-08 11.789999961853027 12.029999732971191 11.649999618530273 11.920000076293945 7600
253 2025-04-09 12.149999618530273 12.220000267028809 11.649999618530273 11.649999618530273 12900
254 2025-04-10 11.8100004196167 12.300000190734863 11.800000190734863 12.020000457763672 3100
255 2025-04-11 11.800000190734863 11.899999618530273 11.75 11.819999694824219 3800