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/BRSR5.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BRSR5.SA,BRSR5.SA,BRSR5.SA,BRSR5.SA,BRSR5.SA
Date,,,,,
2024-04-11,14.855039596557617,14.855039596557617,14.855039596557617,14.855039596557617,0
2024-04-12,14.855039596557617,14.855039596557617,14.855039596557617,14.855039596557617,0
2024-04-15,14.855039596557617,14.855039596557617,14.855039596557617,14.855039596557617,0
2024-04-16,14.855039596557617,14.855039596557617,14.855039596557617,14.855039596557617,0
2024-04-17,14.167993545532227,14.167993545532227,14.167993545532227,14.167993545532227,100
2024-04-18,14.167993545532227,14.167993545532227,14.167993545532227,14.167993545532227,0
2024-04-19,14.669352531433105,14.669352531433105,14.669352531433105,14.669352531433105,100
2024-04-22,14.390819549560547,14.390819549560547,13.044581768784303,13.044581768784303,200
2024-04-23,14.390819549560547,14.390819549560547,14.390819549560547,14.390819549560547,0
2024-04-24,13.46237850189209,14.390818398574302,13.46237850189209,14.390818398574302,200
2024-04-25,13.46237850189209,13.46237850189209,13.46237850189209,13.46237850189209,0
2024-04-26,13.926599502563477,13.926599502563477,13.926599502563477,13.926599502563477,100
2024-04-29,13.926599502563477,13.926599502563477,13.926599502563477,13.926599502563477,0
2024-04-30,13.926599502563477,13.926599502563477,13.926599502563477,13.926599502563477,200
2024-05-02,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-03,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-06,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-07,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-08,14.12559700012207,14.12559700012207,14.12559700012207,14.12559700012207,100
2024-05-09,14.12559700012207,14.12559700012207,14.12559700012207,14.12559700012207,0
2024-05-10,14.12559700012207,14.12559700012207,14.12559700012207,14.12559700012207,0
2024-05-13,14.12559700012207,14.12559700012207,14.12559700012207,14.12559700012207,0
2024-05-14,14.12559700012207,14.12559700012207,14.12559700012207,14.12559700012207,0
2024-05-15,15.273714065551758,15.273714065551758,14.116187150040297,14.116187150040297,300
2024-05-16,15.273714065551758,15.273714065551758,15.273714065551758,15.273714065551758,100
2024-05-17,15.273714065551758,15.273714065551758,15.273714065551758,15.273714065551758,0
2024-05-20,15.273714065551758,15.273714065551758,15.273714065551758,15.273714065551758,0
2024-05-21,15.057266235351562,15.057266235351562,15.057266235351562,15.057266235351562,100
2024-05-22,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,100
2024-05-23,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-24,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-27,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-28,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-29,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-05-31,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,100
2024-06-03,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-04,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-05,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-06,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-07,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-10,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-11,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-12,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-13,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-14,14.11618709564209,14.11618709564209,14.11618709564209,14.11618709564209,0
2024-06-17,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-18,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-19,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-20,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-21,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-24,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-25,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-26,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-06-27,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,100
2024-06-28,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-01,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-02,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-03,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-04,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-05,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-08,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-09,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-10,14.137304306030273,14.137304306030273,14.137304306030273,14.137304306030273,0
2024-07-11,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,100
2024-07-12,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-15,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-16,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-17,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-18,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-19,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-22,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-23,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-24,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-25,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-07-26,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,200
2024-07-29,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,0
2024-07-30,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,100
2024-07-31,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-01,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-02,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-05,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-06,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-07,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-08,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-09,14.232186317443848,14.232186317443848,14.232186317443848,14.232186317443848,0
2024-08-12,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,100
2024-08-13,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,0
2024-08-14,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,100
2024-08-15,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,0
2024-08-16,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,0
2024-08-19,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,0
2024-08-20,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,0
2024-08-21,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,0
2024-08-22,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,0
2024-08-23,16.129812240600586,16.129812240600586,16.129812240600586,16.129812240600586,0
2024-08-26,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,100
2024-08-27,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,0
2024-08-28,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,0
2024-08-29,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,0
2024-08-30,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,0
2024-09-02,15.180998802185059,15.180998802185059,15.180998802185059,15.180998802185059,0
2024-09-03,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,600
2024-09-04,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-09-05,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-09-06,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-09-09,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-09-10,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-09-11,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-09-12,16.120323181152344,16.120323181152344,16.120323181152344,16.120323181152344,0
2024-09-13,16.237163543701172,16.237163543701172,16.237163543701172,16.237163543701172,0
2024-09-16,16.237163543701172,16.237163543701172,16.237163543701172,16.237163543701172,0
2024-09-17,18.999103546142578,19.05644621979402,18.999103546142578,19.05644621979402,700
2024-09-18,16.552539825439453,18.502147042135306,16.25627662703942,16.25627662703942,800
2024-09-19,16.552539825439453,16.552539825439453,16.552539825439453,16.552539825439453,0
2024-09-20,16.552539825439453,16.552539825439453,16.552539825439453,16.552539825439453,0
2024-09-23,16.552539825439453,16.552539825439453,16.542982712867474,16.542982712867474,500
2024-09-24,16.552539825439453,16.552539825439453,16.552539825439453,16.552539825439453,0
2024-09-25,16.552539825439453,16.552539825439453,16.552539825439453,16.552539825439453,0
2024-09-26,16.552539825439453,16.552539825439453,16.552539825439453,16.552539825439453,0
2024-09-27,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,100
2024-09-30,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-01,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,600
2024-10-02,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-03,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-04,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-07,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,100
2024-10-08,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-09,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-10,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-11,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,100
2024-10-14,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-15,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-16,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-17,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-18,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-21,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,200
2024-10-22,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-23,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-24,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-25,16.53342628479004,16.53342628479004,16.53342628479004,16.53342628479004,0
2024-10-28,16.06513786315918,16.06513786315918,14.860969944849574,15.109449400777114,600
2024-10-29,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-10-30,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-10-31,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-11-01,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-11-04,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-11-05,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-11-06,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-11-07,16.06513786315918,16.06513786315918,16.06513786315918,16.06513786315918,0
2024-11-08,17.14506721496582,17.14506721496582,17.14506721496582,17.14506721496582,100
2024-11-11,17.14506721496582,17.14506721496582,17.14506721496582,17.14506721496582,0
2024-11-12,17.14506721496582,17.14506721496582,17.14506721496582,17.14506721496582,0
2024-11-13,17.14506721496582,17.14506721496582,17.14506721496582,17.14506721496582,0
2024-11-14,17.14506721496582,17.14506721496582,17.125952990747304,17.125952990747304,300
2024-11-18,17.14506721496582,17.14506721496582,17.14506721496582,17.14506721496582,0
2024-11-19,17.14506721496582,17.14506721496582,17.14506721496582,17.14506721496582,0
2024-11-21,17.14506721496582,17.14506721496582,17.14506721496582,17.14506721496582,0
2024-11-22,16.246719360351562,16.246719360351562,16.246719360351562,16.246719360351562,100
2024-11-25,16.246719360351562,16.246719360351562,16.246719360351562,16.246719360351562,100
2024-11-26,16.246719360351562,16.246719360351562,16.246719360351562,16.246719360351562,0
2024-11-27,15.960014343261719,15.960014343261719,15.960014343261719,15.960014343261719,100
2024-11-28,15.969569206237793,15.969569206237793,15.969569206237793,15.969569206237793,100
2024-11-29,15.969569206237793,15.969569206237793,15.969569206237793,15.969569206237793,0
2024-12-02,16.20671844482422,16.20671844482422,16.20671844482422,16.20671844482422,0
2024-12-03,16.20671844482422,16.20671844482422,16.20671844482422,16.20671844482422,0
2024-12-04,15.954550743103027,15.954550743103027,15.954550743103027,15.954550743103027,100
2024-12-05,15.954550743103027,15.954550743103027,15.954550743103027,15.954550743103027,0
2024-12-06,15.47930908203125,15.47930908203125,15.47930908203125,15.47930908203125,100
2024-12-09,15.47930908203125,15.47930908203125,15.47930908203125,15.47930908203125,0
2024-12-10,14.548222541809082,14.548222541809082,14.548222541809082,14.548222541809082,100
2024-12-11,14.354246139526367,14.354246139526367,14.354246139526367,14.354246139526367,200
2024-12-12,14.354246139526367,14.354246139526367,14.354246139526367,14.354246139526367,0
2024-12-13,14.354246139526367,14.354246139526367,14.354246139526367,14.354246139526367,0
2024-12-16,14.354246139526367,14.354246139526367,14.354246139526367,14.354246139526367,0
2024-12-17,14.354246139526367,14.363945176348768,14.354246139526367,14.363945176348768,400
2024-12-18,14.354246139526367,14.354246139526367,14.354246139526367,14.354246139526367,0
2024-12-19,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2024-12-20,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2024-12-23,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2024-12-26,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2024-12-27,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2024-12-30,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2025-01-02,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2025-01-03,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2025-01-06,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2025-01-07,14.551380157470703,14.551380157470703,14.551380157470703,14.551380157470703,0
2025-01-08,14.462891578674316,14.462891578674316,14.462891578674316,14.462891578674316,100
2025-01-09,14.462891578674316,14.462891578674316,14.462891578674316,14.462891578674316,0
2025-01-10,14.462891578674316,14.462891578674316,14.462891578674316,14.462891578674316,0
2025-01-13,14.462891578674316,14.462891578674316,14.462891578674316,14.462891578674316,0
2025-01-14,14.462891578674316,14.462891578674316,14.462891578674316,14.462891578674316,0
2025-01-15,14.25641918182373,14.25641918182373,14.25641918182373,14.25641918182373,200
2025-01-16,14.25641918182373,14.25641918182373,14.25641918182373,14.25641918182373,0
2025-01-17,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,200
2025-01-20,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,100
2025-01-21,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,0
2025-01-22,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,0
2025-01-23,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,0
2025-01-24,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,0
2025-01-27,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,100
2025-01-28,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,200
2025-01-29,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-01-30,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-01-31,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-03,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-04,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-05,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-06,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-07,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-10,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-11,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-12,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-13,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-14,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-17,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-18,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-19,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-20,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-21,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-24,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-25,14.74802017211914,14.74802017211914,14.74802017211914,14.74802017211914,0
2025-02-26,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,100
2025-02-27,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,0
2025-02-28,13.76481819152832,13.76481819152832,13.76481819152832,13.76481819152832,0
2025-03-05,13.273218154907227,13.764818827311199,13.273218154907227,13.764818827311199,200
2025-03-06,12.919265747070312,12.919265747070312,12.919265747070312,12.919265747070312,100
2025-03-07,12.919265747070312,12.919265747070312,12.919265747070312,12.919265747070312,0
2025-03-10,12.919265747070312,12.919265747070312,12.919265747070312,12.919265747070312,0
2025-03-11,12.919265747070312,12.919265747070312,12.919265747070312,12.919265747070312,0
2025-03-12,12.879938125610352,12.879938125610352,12.879938125610352,12.879938125610352,100
2025-03-13,12.879938125610352,12.879938125610352,12.879938125610352,12.879938125610352,0
2025-03-14,12.879938125610352,12.879938125610352,12.879938125610352,12.879938125610352,0
2025-03-17,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0
2025-03-18,15.489999771118164,18.739999771118164,15.489999771118164,18.739999771118164,1000
2025-03-19,15.119999885559082,15.119999885559082,14.979999542236328,14.979999542236328,200
2025-03-20,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0
2025-03-21,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0
2025-03-24,15.0,15.0,15.0,15.0,100
2025-03-25,15.0,15.0,15.0,15.0,0
2025-03-26,15.0,15.0,15.0,15.0,0
2025-03-27,15.0,15.0,15.0,15.0,0
2025-03-28,15.0,15.0,15.0,15.0,0
2025-03-31,15.0,15.0,15.0,15.0,0
2025-04-01,15.0,15.0,15.0,15.0,0
2025-04-02,15.0,15.0,15.0,15.0,0
2025-04-03,15.0,15.0,15.0,15.0,0
2025-04-04,15.0,15.0,15.0,15.0,0
2025-04-07,14.5,14.5,14.5,14.5,200
2025-04-08,14.0,14.0,14.0,14.0,300
2025-04-09,14.0,14.0,14.0,14.0,0
2025-04-10,14.0,14.0,14.0,14.0,0
2025-04-11,14.0,14.0,14.0,14.0,0
1 Price Close High Low Open Volume
2 Ticker BRSR5.SA BRSR5.SA BRSR5.SA BRSR5.SA BRSR5.SA
3 Date
4 2024-04-11 14.855039596557617 14.855039596557617 14.855039596557617 14.855039596557617 0
5 2024-04-12 14.855039596557617 14.855039596557617 14.855039596557617 14.855039596557617 0
6 2024-04-15 14.855039596557617 14.855039596557617 14.855039596557617 14.855039596557617 0
7 2024-04-16 14.855039596557617 14.855039596557617 14.855039596557617 14.855039596557617 0
8 2024-04-17 14.167993545532227 14.167993545532227 14.167993545532227 14.167993545532227 100
9 2024-04-18 14.167993545532227 14.167993545532227 14.167993545532227 14.167993545532227 0
10 2024-04-19 14.669352531433105 14.669352531433105 14.669352531433105 14.669352531433105 100
11 2024-04-22 14.390819549560547 14.390819549560547 13.044581768784303 13.044581768784303 200
12 2024-04-23 14.390819549560547 14.390819549560547 14.390819549560547 14.390819549560547 0
13 2024-04-24 13.46237850189209 14.390818398574302 13.46237850189209 14.390818398574302 200
14 2024-04-25 13.46237850189209 13.46237850189209 13.46237850189209 13.46237850189209 0
15 2024-04-26 13.926599502563477 13.926599502563477 13.926599502563477 13.926599502563477 100
16 2024-04-29 13.926599502563477 13.926599502563477 13.926599502563477 13.926599502563477 0
17 2024-04-30 13.926599502563477 13.926599502563477 13.926599502563477 13.926599502563477 200
18 2024-05-02 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
19 2024-05-03 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
20 2024-05-06 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
21 2024-05-07 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
22 2024-05-08 14.12559700012207 14.12559700012207 14.12559700012207 14.12559700012207 100
23 2024-05-09 14.12559700012207 14.12559700012207 14.12559700012207 14.12559700012207 0
24 2024-05-10 14.12559700012207 14.12559700012207 14.12559700012207 14.12559700012207 0
25 2024-05-13 14.12559700012207 14.12559700012207 14.12559700012207 14.12559700012207 0
26 2024-05-14 14.12559700012207 14.12559700012207 14.12559700012207 14.12559700012207 0
27 2024-05-15 15.273714065551758 15.273714065551758 14.116187150040297 14.116187150040297 300
28 2024-05-16 15.273714065551758 15.273714065551758 15.273714065551758 15.273714065551758 100
29 2024-05-17 15.273714065551758 15.273714065551758 15.273714065551758 15.273714065551758 0
30 2024-05-20 15.273714065551758 15.273714065551758 15.273714065551758 15.273714065551758 0
31 2024-05-21 15.057266235351562 15.057266235351562 15.057266235351562 15.057266235351562 100
32 2024-05-22 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 100
33 2024-05-23 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
34 2024-05-24 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
35 2024-05-27 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
36 2024-05-28 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
37 2024-05-29 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
38 2024-05-31 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 100
39 2024-06-03 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
40 2024-06-04 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
41 2024-06-05 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
42 2024-06-06 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
43 2024-06-07 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
44 2024-06-10 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
45 2024-06-11 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
46 2024-06-12 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
47 2024-06-13 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
48 2024-06-14 14.11618709564209 14.11618709564209 14.11618709564209 14.11618709564209 0
49 2024-06-17 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
50 2024-06-18 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
51 2024-06-19 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
52 2024-06-20 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
53 2024-06-21 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
54 2024-06-24 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
55 2024-06-25 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
56 2024-06-26 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
57 2024-06-27 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 100
58 2024-06-28 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
59 2024-07-01 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
60 2024-07-02 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
61 2024-07-03 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
62 2024-07-04 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
63 2024-07-05 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
64 2024-07-08 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
65 2024-07-09 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
66 2024-07-10 14.137304306030273 14.137304306030273 14.137304306030273 14.137304306030273 0
67 2024-07-11 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 100
68 2024-07-12 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
69 2024-07-15 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
70 2024-07-16 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
71 2024-07-17 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
72 2024-07-18 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
73 2024-07-19 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
74 2024-07-22 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
75 2024-07-23 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
76 2024-07-24 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
77 2024-07-25 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
78 2024-07-26 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 200
79 2024-07-29 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 0
80 2024-07-30 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 100
81 2024-07-31 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
82 2024-08-01 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
83 2024-08-02 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
84 2024-08-05 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
85 2024-08-06 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
86 2024-08-07 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
87 2024-08-08 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
88 2024-08-09 14.232186317443848 14.232186317443848 14.232186317443848 14.232186317443848 0
89 2024-08-12 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 100
90 2024-08-13 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 0
91 2024-08-14 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 100
92 2024-08-15 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 0
93 2024-08-16 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 0
94 2024-08-19 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 0
95 2024-08-20 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 0
96 2024-08-21 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 0
97 2024-08-22 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 0
98 2024-08-23 16.129812240600586 16.129812240600586 16.129812240600586 16.129812240600586 0
99 2024-08-26 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 100
100 2024-08-27 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 0
101 2024-08-28 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 0
102 2024-08-29 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 0
103 2024-08-30 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 0
104 2024-09-02 15.180998802185059 15.180998802185059 15.180998802185059 15.180998802185059 0
105 2024-09-03 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 600
106 2024-09-04 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
107 2024-09-05 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
108 2024-09-06 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
109 2024-09-09 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
110 2024-09-10 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
111 2024-09-11 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
112 2024-09-12 16.120323181152344 16.120323181152344 16.120323181152344 16.120323181152344 0
113 2024-09-13 16.237163543701172 16.237163543701172 16.237163543701172 16.237163543701172 0
114 2024-09-16 16.237163543701172 16.237163543701172 16.237163543701172 16.237163543701172 0
115 2024-09-17 18.999103546142578 19.05644621979402 18.999103546142578 19.05644621979402 700
116 2024-09-18 16.552539825439453 18.502147042135306 16.25627662703942 16.25627662703942 800
117 2024-09-19 16.552539825439453 16.552539825439453 16.552539825439453 16.552539825439453 0
118 2024-09-20 16.552539825439453 16.552539825439453 16.552539825439453 16.552539825439453 0
119 2024-09-23 16.552539825439453 16.552539825439453 16.542982712867474 16.542982712867474 500
120 2024-09-24 16.552539825439453 16.552539825439453 16.552539825439453 16.552539825439453 0
121 2024-09-25 16.552539825439453 16.552539825439453 16.552539825439453 16.552539825439453 0
122 2024-09-26 16.552539825439453 16.552539825439453 16.552539825439453 16.552539825439453 0
123 2024-09-27 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 100
124 2024-09-30 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
125 2024-10-01 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 600
126 2024-10-02 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
127 2024-10-03 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
128 2024-10-04 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
129 2024-10-07 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 100
130 2024-10-08 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
131 2024-10-09 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
132 2024-10-10 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
133 2024-10-11 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 100
134 2024-10-14 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
135 2024-10-15 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
136 2024-10-16 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
137 2024-10-17 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
138 2024-10-18 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
139 2024-10-21 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 200
140 2024-10-22 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
141 2024-10-23 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
142 2024-10-24 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
143 2024-10-25 16.53342628479004 16.53342628479004 16.53342628479004 16.53342628479004 0
144 2024-10-28 16.06513786315918 16.06513786315918 14.860969944849574 15.109449400777114 600
145 2024-10-29 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
146 2024-10-30 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
147 2024-10-31 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
148 2024-11-01 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
149 2024-11-04 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
150 2024-11-05 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
151 2024-11-06 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
152 2024-11-07 16.06513786315918 16.06513786315918 16.06513786315918 16.06513786315918 0
153 2024-11-08 17.14506721496582 17.14506721496582 17.14506721496582 17.14506721496582 100
154 2024-11-11 17.14506721496582 17.14506721496582 17.14506721496582 17.14506721496582 0
155 2024-11-12 17.14506721496582 17.14506721496582 17.14506721496582 17.14506721496582 0
156 2024-11-13 17.14506721496582 17.14506721496582 17.14506721496582 17.14506721496582 0
157 2024-11-14 17.14506721496582 17.14506721496582 17.125952990747304 17.125952990747304 300
158 2024-11-18 17.14506721496582 17.14506721496582 17.14506721496582 17.14506721496582 0
159 2024-11-19 17.14506721496582 17.14506721496582 17.14506721496582 17.14506721496582 0
160 2024-11-21 17.14506721496582 17.14506721496582 17.14506721496582 17.14506721496582 0
161 2024-11-22 16.246719360351562 16.246719360351562 16.246719360351562 16.246719360351562 100
162 2024-11-25 16.246719360351562 16.246719360351562 16.246719360351562 16.246719360351562 100
163 2024-11-26 16.246719360351562 16.246719360351562 16.246719360351562 16.246719360351562 0
164 2024-11-27 15.960014343261719 15.960014343261719 15.960014343261719 15.960014343261719 100
165 2024-11-28 15.969569206237793 15.969569206237793 15.969569206237793 15.969569206237793 100
166 2024-11-29 15.969569206237793 15.969569206237793 15.969569206237793 15.969569206237793 0
167 2024-12-02 16.20671844482422 16.20671844482422 16.20671844482422 16.20671844482422 0
168 2024-12-03 16.20671844482422 16.20671844482422 16.20671844482422 16.20671844482422 0
169 2024-12-04 15.954550743103027 15.954550743103027 15.954550743103027 15.954550743103027 100
170 2024-12-05 15.954550743103027 15.954550743103027 15.954550743103027 15.954550743103027 0
171 2024-12-06 15.47930908203125 15.47930908203125 15.47930908203125 15.47930908203125 100
172 2024-12-09 15.47930908203125 15.47930908203125 15.47930908203125 15.47930908203125 0
173 2024-12-10 14.548222541809082 14.548222541809082 14.548222541809082 14.548222541809082 100
174 2024-12-11 14.354246139526367 14.354246139526367 14.354246139526367 14.354246139526367 200
175 2024-12-12 14.354246139526367 14.354246139526367 14.354246139526367 14.354246139526367 0
176 2024-12-13 14.354246139526367 14.354246139526367 14.354246139526367 14.354246139526367 0
177 2024-12-16 14.354246139526367 14.354246139526367 14.354246139526367 14.354246139526367 0
178 2024-12-17 14.354246139526367 14.363945176348768 14.354246139526367 14.363945176348768 400
179 2024-12-18 14.354246139526367 14.354246139526367 14.354246139526367 14.354246139526367 0
180 2024-12-19 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
181 2024-12-20 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
182 2024-12-23 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
183 2024-12-26 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
184 2024-12-27 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
185 2024-12-30 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
186 2025-01-02 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
187 2025-01-03 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
188 2025-01-06 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
189 2025-01-07 14.551380157470703 14.551380157470703 14.551380157470703 14.551380157470703 0
190 2025-01-08 14.462891578674316 14.462891578674316 14.462891578674316 14.462891578674316 100
191 2025-01-09 14.462891578674316 14.462891578674316 14.462891578674316 14.462891578674316 0
192 2025-01-10 14.462891578674316 14.462891578674316 14.462891578674316 14.462891578674316 0
193 2025-01-13 14.462891578674316 14.462891578674316 14.462891578674316 14.462891578674316 0
194 2025-01-14 14.462891578674316 14.462891578674316 14.462891578674316 14.462891578674316 0
195 2025-01-15 14.25641918182373 14.25641918182373 14.25641918182373 14.25641918182373 200
196 2025-01-16 14.25641918182373 14.25641918182373 14.25641918182373 14.25641918182373 0
197 2025-01-17 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 200
198 2025-01-20 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 100
199 2025-01-21 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 0
200 2025-01-22 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 0
201 2025-01-23 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 0
202 2025-01-24 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 0
203 2025-01-27 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 100
204 2025-01-28 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 200
205 2025-01-29 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
206 2025-01-30 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
207 2025-01-31 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
208 2025-02-03 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
209 2025-02-04 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
210 2025-02-05 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
211 2025-02-06 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
212 2025-02-07 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
213 2025-02-10 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
214 2025-02-11 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
215 2025-02-12 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
216 2025-02-13 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
217 2025-02-14 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
218 2025-02-17 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
219 2025-02-18 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
220 2025-02-19 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
221 2025-02-20 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
222 2025-02-21 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
223 2025-02-24 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
224 2025-02-25 14.74802017211914 14.74802017211914 14.74802017211914 14.74802017211914 0
225 2025-02-26 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 100
226 2025-02-27 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 0
227 2025-02-28 13.76481819152832 13.76481819152832 13.76481819152832 13.76481819152832 0
228 2025-03-05 13.273218154907227 13.764818827311199 13.273218154907227 13.764818827311199 200
229 2025-03-06 12.919265747070312 12.919265747070312 12.919265747070312 12.919265747070312 100
230 2025-03-07 12.919265747070312 12.919265747070312 12.919265747070312 12.919265747070312 0
231 2025-03-10 12.919265747070312 12.919265747070312 12.919265747070312 12.919265747070312 0
232 2025-03-11 12.919265747070312 12.919265747070312 12.919265747070312 12.919265747070312 0
233 2025-03-12 12.879938125610352 12.879938125610352 12.879938125610352 12.879938125610352 100
234 2025-03-13 12.879938125610352 12.879938125610352 12.879938125610352 12.879938125610352 0
235 2025-03-14 12.879938125610352 12.879938125610352 12.879938125610352 12.879938125610352 0
236 2025-03-17 13.100000381469727 13.100000381469727 13.100000381469727 13.100000381469727 0
237 2025-03-18 15.489999771118164 18.739999771118164 15.489999771118164 18.739999771118164 1000
238 2025-03-19 15.119999885559082 15.119999885559082 14.979999542236328 14.979999542236328 200
239 2025-03-20 15.119999885559082 15.119999885559082 15.119999885559082 15.119999885559082 0
240 2025-03-21 15.119999885559082 15.119999885559082 15.119999885559082 15.119999885559082 0
241 2025-03-24 15.0 15.0 15.0 15.0 100
242 2025-03-25 15.0 15.0 15.0 15.0 0
243 2025-03-26 15.0 15.0 15.0 15.0 0
244 2025-03-27 15.0 15.0 15.0 15.0 0
245 2025-03-28 15.0 15.0 15.0 15.0 0
246 2025-03-31 15.0 15.0 15.0 15.0 0
247 2025-04-01 15.0 15.0 15.0 15.0 0
248 2025-04-02 15.0 15.0 15.0 15.0 0
249 2025-04-03 15.0 15.0 15.0 15.0 0
250 2025-04-04 15.0 15.0 15.0 15.0 0
251 2025-04-07 14.5 14.5 14.5 14.5 200
252 2025-04-08 14.0 14.0 14.0 14.0 300
253 2025-04-09 14.0 14.0 14.0 14.0 0
254 2025-04-10 14.0 14.0 14.0 14.0 0
255 2025-04-11 14.0 14.0 14.0 14.0 0