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/OFSA3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,OFSA3.SA,OFSA3.SA,OFSA3.SA,OFSA3.SA,OFSA3.SA
Date,,,,,
2024-04-11,22.379240036010742,22.618028338875884,22.350584783815265,22.541616154831445,4500
2024-04-12,22.159555435180664,22.684888977514827,22.06403974880804,22.684888977514827,5300
2024-04-15,21.634218215942383,21.92076525048939,21.634218215942383,21.892110000491677,4400
2024-04-16,21.013368606567383,21.395429489597518,20.822337254147318,21.17574470958144,27500
2024-04-17,20.82234001159668,21.013371389314543,20.82234001159668,21.013371389314543,1100
2024-04-18,20.82234001159668,21.070680073905805,20.82234001159668,20.84144351373051,3100
2024-04-19,20.726825714111328,20.956062269526036,20.58355127289321,20.58355127289321,17800
2024-04-22,20.726825714111328,21.34767494608577,20.726825714111328,20.726825714111328,4500
2024-04-23,20.726825714111328,20.89875176431471,20.554897842097745,20.554897842097745,21800
2024-04-24,20.726825714111328,20.812789650118116,20.698170461505665,20.726825714111328,27300
2024-04-25,20.736373901367188,20.850993080351923,20.736373901367188,20.850993080351923,9500
2024-04-26,20.726825714111328,20.89875176431471,20.726825714111328,20.736375643169684,1200
2024-04-29,20.53579330444336,20.54534505483008,20.53579330444336,20.53579330444336,700
2024-04-30,20.668603897094727,21.22170895615603,20.435718433136405,20.600679201458025,2200
2024-05-02,21.347854614257812,21.347854614257812,20.668603954389585,20.668603954389585,2900
2024-05-03,20.765640258789062,21.48370424535662,20.765640258789062,21.48370424535662,400
2024-05-06,21.212005615234375,21.212005615234375,19.40714091763535,20.775344204263906,7000
2024-05-07,21.522520065307617,21.522520065307617,20.280462351922157,20.581272524788684,2400
2024-05-08,20.678308486938477,21.056748999923954,20.493941977616778,20.89178822524034,5800
2024-05-09,20.338682174682617,20.86267585190966,20.338682174682617,20.86267585190966,800
2024-05-10,20.8626766204834,21.221709544122184,20.066984133878154,20.066984133878154,1300
2024-05-13,20.8626766204834,20.891787998338174,20.84326903524688,20.84326903524688,3000
2024-05-14,20.765640258789062,20.88208391779342,20.5618661690429,20.5618661690429,1400
2024-05-15,20.775344848632812,20.775344848632812,20.76564105577592,20.76564105577592,3400
2024-05-16,20.78504753112793,20.78504753112793,20.775343738789424,20.775343738789424,1400
2024-05-17,20.78504753112793,20.78504753112793,20.78504753112793,20.78504753112793,0
2024-05-20,20.639495849609375,20.86267753720854,20.639495849609375,20.85297374416389,3600
2024-05-21,20.85297393798828,20.85297393798828,20.125206110158405,20.125206110158405,1800
2024-05-22,20.84326934814453,20.84326934814453,20.29986990902895,20.29986990902895,2100
2024-05-23,20.523052215576172,20.542459801695447,20.41631419353872,20.41631419353872,2700
2024-05-24,20.47453498840332,20.620088181878252,20.387202702156504,20.387202702156504,4800
2024-05-27,20.668603897094727,20.668603897094727,20.28046145716419,20.47453360253403,3300
2024-05-28,20.377498626708984,20.523051818166486,19.89232008797782,20.426015740258403,6700
2024-05-29,20.231945037841797,20.290165943119334,20.115501376477514,20.12520516915864,2300
2024-05-31,19.95054054260254,20.2416487697344,19.95054054260254,20.222241184430437,9800
2024-06-03,19.523584365844727,19.950540128821523,19.523584365844727,19.737062247333125,1000
2024-06-04,19.387733459472656,19.426548629950496,19.378029666853198,19.407141044711576,6200
2024-06-05,19.271291732788086,19.3877335431055,19.271291732788086,19.3877335431055,2800
2024-06-06,19.640026092529297,19.688545054582544,19.16455136926242,19.16455136926242,400
2024-06-07,19.164552688598633,19.649731237677077,19.164552688598633,19.484770456958035,4600
2024-06-10,18.824926376342773,19.106330808879964,18.824926376342773,19.106330808879964,1800
2024-06-11,18.824926376342773,18.824926376342773,18.824926376342773,18.824926376342773,2400
2024-06-12,18.698780059814453,18.727889585647866,18.698780059814453,18.727889585647866,2300
2024-06-13,18.242712020874023,18.533820249889303,18.242712020874023,18.533820249889303,3800
2024-06-14,18.436784744262695,18.718189189274103,18.38826762999624,18.718189189274103,2900
2024-06-17,18.85403823852539,18.85403823852539,18.85403823852539,18.85403823852539,1800
2024-06-18,18.14567756652832,18.46589531884074,18.14567756652832,18.339747865948738,2300
2024-06-19,18.621152877807617,18.6308566707018,18.13597433795402,18.13597433795402,1500
2024-06-20,18.14567756652832,18.184490886088728,18.14567756652832,18.174787093496327,700
2024-06-21,17.95160484313965,18.174786513211515,17.95160484313965,18.155378928646364,5500
2024-06-24,18.058345794677734,18.126270493936183,18.058345794677734,18.126270493936183,3200
2024-06-25,18.407672882080078,18.407672882080078,18.10686270974287,18.14567788078469,1100
2024-06-26,18.52411651611328,18.52411651611328,18.339748155564582,18.407672853974834,400
2024-06-27,18.93166732788086,18.93166732788086,18.718189431216164,18.718189431216164,3200
2024-06-28,18.5532283782959,18.94137084419973,18.5532283782959,18.93166705120098,31000
2024-07-01,18.291231155395508,18.291231155395508,18.155379906928374,18.155379906928374,4200
2024-07-02,18.621152877807617,18.718188955940185,18.621152877807617,18.621152877807617,3000
2024-07-03,18.427080154418945,18.630856097306726,18.38826683484601,18.630856097306726,2400
2024-07-04,18.07775115966797,18.436784085156006,18.07775115966797,18.436784085156006,7200
2024-07-05,18.07775115966797,18.07775115966797,18.07775115966797,18.07775115966797,0
2024-07-08,18.14567756652832,18.14567756652832,18.14567756652832,18.14567756652832,3100
2024-07-09,18.194194793701172,18.32034039658145,18.048641605513403,18.32034039658145,2500
2024-07-10,18.242712020874023,18.242712020874023,17.990420813527017,18.194194908109417,4900
2024-07-11,18.320341110229492,18.553228441372827,17.95160622906955,18.320341110229492,4800
2024-07-12,18.320341110229492,18.320341110229492,18.320341110229492,18.320341110229492,300
2024-07-15,18.495004653930664,18.80551861042923,18.165083112448645,18.26211918655674,3000
2024-07-16,18.456192016601562,18.456192016601562,18.456192016601562,18.456192016601562,600
2024-07-17,18.456192016601562,18.456192016601562,18.456192016601562,18.456192016601562,3500
2024-07-18,18.456192016601562,18.456192016601562,18.44648822375135,18.44648822375135,900
2024-07-19,18.902555465698242,18.902555465698242,18.902555465698242,18.902555465698242,100
2024-07-22,18.902555465698242,18.941370637269213,18.708485160271138,18.708485160271138,3900
2024-07-23,18.776409149169922,18.912258542908976,18.456191399064167,18.679373074723806,4400
2024-07-24,18.436784744262695,18.630856902947066,18.32034107889022,18.630856902947066,18000
2024-07-25,18.281526565551758,18.281526565551758,18.252415188404594,18.252415188404594,400
2024-07-26,18.53382110595703,18.815223704446176,18.009827380012055,18.271824242984543,44700
2024-07-29,19.018999099731445,19.06751621330971,18.46589586137854,19.06751621330971,2000
2024-07-30,18.960777282714844,18.960777282714844,18.533819670654932,18.533819670654932,1300
2024-07-31,19.795284271240234,19.795284271240234,18.824927180975426,18.824927180975426,27800
2024-08-01,18.92196273803711,19.80498751774744,18.92196273803711,19.80498751774744,1500
2024-08-02,18.92196273803711,18.92196273803711,18.92196273803711,18.92196273803711,200
2024-08-05,18.989887237548828,18.989887237548828,18.446487805910312,18.446487805910312,2300
2024-08-06,19.407140731811523,19.416844524274527,19.18395905758989,19.18395905758989,2300
2024-08-07,19.55269432067871,19.834098755486174,19.40714113234794,19.40714113234794,1700
2024-08-08,20.435718536376953,20.717122963503954,19.290696944690406,19.290696944690406,1900
2024-08-09,21.493408203125,21.493408203125,20.65890240194492,20.65890240194492,2500
2024-08-12,21.42548370361328,21.42548370361328,20.969416553985507,20.969416553985507,1200
2024-08-13,21.493408203125,21.493408203125,21.44489109113877,21.44489109113877,1500
2024-08-14,21.70688819885254,21.70688819885254,20.988822347318468,20.99852613999425,1200
2024-08-15,21.347854614257812,21.765108432393227,21.347854614257812,21.726293262888,9100
2024-08-16,21.347854614257812,21.493407798284103,21.347854614257812,21.4837040059078,1700
2024-08-19,21.83303451538086,21.83303451538086,21.105266698201497,21.250819891475516,4600
2024-08-20,21.83303451538086,21.83303451538086,21.83303451538086,21.83303451538086,0
2024-08-21,21.83303451538086,21.83303451538086,21.34785597059462,21.386671142565966,7800
2024-08-22,21.842737197875977,21.842737197875977,21.833033405376487,21.833033405376487,3200
2024-08-23,22.01740264892578,22.01740264892578,21.45459561692882,21.45459561692882,200
2024-08-26,21.83303451538086,22.01740288062623,21.648666150135494,21.648666150135494,900
2024-08-27,22.21147346496582,22.21147346496582,21.687481592484886,21.6971853855987,800
2024-08-28,22.0271053314209,22.0271053314209,21.706887585406477,21.930069258214587,1600
2024-08-29,22.221176147460938,22.221176147460938,21.444891245247575,21.444891245247575,4000
2024-08-30,22.01740264892578,22.12414066910519,21.755405793304114,22.11443872702372,24300
2024-09-02,21.83303451538086,21.83303451538086,21.435188256720885,21.435188256720885,4700
2024-09-03,21.83303451538086,21.83303451538086,21.454595842706556,21.454595842706556,2200
2024-09-04,21.83303451538086,21.83303451538086,21.61955662196625,21.61955662196625,300
2024-09-05,21.716590881347656,21.774813639387983,21.600149066885546,21.600149066885546,2000
2024-09-06,21.70688819885254,21.70688819885254,21.70688819885254,21.70688819885254,5900
2024-09-09,21.367263793945312,22.12414114770193,21.367263793945312,22.12414114770193,8000
2024-09-10,21.367263793945312,21.367263793945312,21.367263793945312,21.367263793945312,0
2024-09-11,21.105266571044922,21.15378368490753,21.056749457182313,21.13437794984804,5300
2024-09-12,21.105266571044922,21.124674156913667,21.105266571044922,21.105266571044922,8200
2024-09-13,21.153783798217773,21.163487591204124,21.13437806305434,21.13437806305434,2200
2024-09-16,21.153783798217773,21.153783798217773,21.153783798217773,21.153783798217773,3700
2024-09-17,21.25082015991211,21.25082015991211,20.697716907998576,20.697716907998576,1100
2024-09-18,21.260522842407227,21.260522842407227,21.250819049798725,21.250819049798725,900
2024-09-19,20.91119384765625,20.91119384765625,20.872380527779164,20.91119384765625,1900
2024-09-20,21.153783798217773,21.20230276314953,20.639495725606025,21.19259897016318,1200
2024-09-23,20.775344848632812,21.279930972335798,20.416313766973982,20.52305178678132,5200
2024-09-24,19.999059677124023,20.785048380573365,19.999059677124023,20.775344587838283,1100
2024-09-25,20.649198532104492,20.649198532104492,20.299869404521647,20.299869404521647,3800
2024-09-26,20.377498626708984,20.406610005324183,20.144613150215132,20.144613150215132,2700
2024-09-27,20.358091354370117,20.367795147391234,20.134909667312208,20.164021046375563,3100
2024-09-30,20.2901668548584,20.47453522246594,20.212538360730374,20.212538360730374,2900
2024-10-01,19.89232063293457,19.950541540950702,19.707952264939305,19.707952264939305,7900
2024-10-02,19.902023315429688,19.902023315429688,19.902023315429688,19.902023315429688,1100
2024-10-03,19.88261604309082,19.892319835839558,19.56239828561943,19.56239828561943,3900
2024-10-04,19.717655181884766,19.717655181884766,19.416845011224318,19.416845011224318,3400
2024-10-07,19.407140731811523,19.43625210920054,19.407140731811523,19.43625210920054,6600
2024-10-08,20.125205993652344,20.125205993652344,19.51388183617033,19.51388183617033,5600
2024-10-09,20.13490867614746,20.13490867614746,19.71765485082554,19.71765485082554,3200
2024-10-10,20.21253776550293,20.21253776550293,20.183426387008723,20.183426387008723,3000
2024-10-11,20.523052215576172,20.523052215576172,20.280462941513075,20.280462941513075,5600
2024-10-14,20.58127212524414,20.58127212524414,20.493941693560167,20.493941693560167,5600
2024-10-15,20.58127212524414,20.58127212524414,20.018465110737758,20.571570183464182,22000
2024-10-16,20.571571350097656,20.581273292427824,20.571571350097656,20.581273292427824,1000
2024-10-17,20.959712982177734,20.959712982177734,20.28046229609427,20.28046229609427,3300
2024-10-18,20.969417572021484,20.969417572021484,20.571571308161072,20.571571308161072,1700
2024-10-21,20.950008392333984,20.950008392333984,20.950008392333984,20.950008392333984,3400
2024-10-22,20.8626766204834,20.95000890323853,20.53275507469939,20.95000890323853,4500
2024-10-23,20.969417572021484,21.347856249642536,20.862677698514297,20.959713778901804,10200
2024-10-24,20.959712982177734,21.444891514863286,20.474534449492182,21.444891514863286,8900
2024-10-25,20.969417572021484,20.969417572021484,20.959713778901804,20.959713778901804,6300
2024-10-28,21.066450119018555,21.066450119018555,20.998525423415245,20.998525423415245,1300
2024-10-29,20.87238121032715,21.44489204100722,20.87238121032715,21.34785596192751,1100
2024-10-30,21.920366287231445,22.70635499311841,20.911194049363896,21.833034003154093,15300
2024-10-31,21.44489097595215,22.30850815017074,21.357558694198676,21.658368858677765,2500
2024-11-01,20.80445671081543,21.056749778531625,20.571571229264162,20.959713698516275,2300
2024-11-04,21.347854614257812,21.347854614257812,20.80445519684872,20.80445519684872,200
2024-11-05,21.347854614257812,21.347854614257812,21.347854614257812,21.347854614257812,200
2024-11-06,21.347854614257812,21.35755840663412,20.969415965627626,21.347854614257812,6900
2024-11-07,21.347854614257812,21.347854614257812,21.347854614257812,21.347854614257812,1700
2024-11-08,21.347854614257812,21.83303312821822,20.95971217325132,20.95971217325132,1500
2024-11-11,21.522520065307617,21.522520065307617,20.959713039875453,20.959713039875453,1200
2024-11-12,21.347854614257812,21.823329335841912,21.0082292843237,21.0082292843237,1900
2024-11-13,21.347854614257812,21.83303312821822,21.347854614257812,21.83303312821822,800
2024-11-14,21.735998153686523,21.833034231544122,21.202302501683587,21.833034231544122,400
2024-11-18,21.4545955657959,21.83303423358576,21.376967073664407,21.82333044071817,44300
2024-11-19,21.978586196899414,21.978586196899414,21.105265246515764,21.40607540536598,1700
2024-11-21,21.930070877075195,21.968884198737396,21.88155191148583,21.968884198737396,400
2024-11-22,21.949478149414062,21.949478149414062,21.134378047262288,21.78451737038789,500
2024-11-25,21.4545955657959,21.920366518584842,21.444891772928308,21.920366518584842,1300
2024-11-26,21.347854614257812,21.551628701732792,21.347854614257812,21.35755840663412,1600
2024-11-27,20.58127212524414,21.338151289915146,20.571570183464182,21.13437719797056,800
2024-11-28,20.377498626708984,20.63949548181803,19.698247932161653,20.63949548181803,3800
2024-11-29,19.989355087280273,20.445422222787315,19.989355087280273,20.377497527159576,30900
2024-12-02,20.668603897094727,20.668603897094727,19.989355089918575,19.989355089918575,700
2024-12-03,20.755937576293945,21.270227500618617,20.377498903207627,21.270227500618617,1000
2024-12-04,20.620086669921875,20.86267592486213,20.58127150074305,20.58127150074305,2100
2024-12-05,20.765640258789062,21.056748480895372,20.765640258789062,21.056748480895372,2200
2024-12-06,21.04704475402832,21.04704475402832,20.571570025662403,20.76564032352915,1000
2024-12-09,20.620086669921875,20.620086669921875,20.600679085332462,20.600679085332462,900
2024-12-10,20.39690589904785,20.455126804574423,20.39690589904785,20.455126804574423,500
2024-12-11,20.678308486938477,20.920897752602073,20.426015428551228,20.426015428551228,2700
2024-12-12,20.115501403808594,20.406609632210227,20.115501403808594,20.406609632210227,900
2024-12-13,19.707950592041016,20.532754430628618,19.707950592041016,20.513346846000875,31200
2024-12-16,19.310104370117188,19.407140442491475,19.300400577798847,19.407140442491475,7400
2024-12-17,20.057279586791992,20.057279586791992,20.057279586791992,20.057279586791992,100
2024-12-18,18.436784744262695,20.05728116160658,18.436784744262695,20.05728116160658,11800
2024-12-19,18.5532283782959,18.70848536465743,18.456192299117625,18.465896092116378,9500
2024-12-20,18.873445510864258,19.0092949066709,18.873445510864258,19.0092949066709,9100
2024-12-23,19.530000686645508,19.600000381469727,18.899999618530273,19.059999465942383,11900
2024-12-26,19.200000762939453,19.530000686645508,19.200000762939453,19.299999237060547,12700
2024-12-27,19.530000686645508,19.639999389648438,19.530000686645508,19.540000915527344,9600
2024-12-30,19.350000381469727,19.540000915527344,19.350000381469727,19.530000686645508,24200
2025-01-02,17.559999465942383,17.600000381469727,16.049999237060547,17.1200008392334,22600
2025-01-03,16.010000228881836,17.110000610351562,16.010000228881836,17.110000610351562,6900
2025-01-06,16.68000030517578,16.790000915527344,16.25,16.399999618530273,37600
2025-01-07,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,500
2025-01-08,16.979999542236328,17.200000762939453,16.43000030517578,16.979999542236328,7000
2025-01-09,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,1400
2025-01-10,16.399999618530273,16.75,16.360000610351562,16.75,12500
2025-01-13,16.229999542236328,16.399999618530273,16.229999542236328,16.399999618530273,700
2025-01-14,16.350000381469727,16.350000381469727,16.31999969482422,16.31999969482422,700
2025-01-15,16.540000915527344,16.719999313354492,16.540000915527344,16.709999084472656,300
2025-01-16,16.530000686645508,16.670000076293945,16.260000228881836,16.260000228881836,5300
2025-01-17,16.579999923706055,16.889999389648438,16.360000610351562,16.889999389648438,4300
2025-01-20,16.8799991607666,16.8799991607666,16.25,16.579999923706055,16600
2025-01-21,17.8700008392334,17.8700008392334,16.3799991607666,16.3799991607666,1900
2025-01-22,17.40999984741211,17.520000457763672,17.40999984741211,17.520000457763672,500
2025-01-23,17.8799991607666,17.8799991607666,17.229999542236328,17.239999771118164,1600
2025-01-24,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,15600
2025-01-27,18.200000762939453,18.350000381469727,18.200000762939453,18.350000381469727,18700
2025-01-28,17.6299991607666,17.739999771118164,17.6299991607666,17.739999771118164,25400
2025-01-29,17.510000228881836,17.75,17.40999984741211,17.75,21500
2025-01-30,18.010000228881836,18.010000228881836,17.520000457763672,17.600000381469727,8700
2025-01-31,18.299999237060547,18.350000381469727,18.040000915527344,18.200000762939453,20100
2025-02-03,18.299999237060547,18.65999984741211,18.299999237060547,18.34000015258789,600
2025-02-04,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0
2025-02-05,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,700
2025-02-06,17.790000915527344,18.200000762939453,17.790000915527344,18.200000762939453,43000
2025-02-07,18.100000381469727,18.100000381469727,17.790000915527344,17.790000915527344,7900
2025-02-10,18.15999984741211,18.15999984741211,18.100000381469727,18.100000381469727,1300
2025-02-11,18.209999084472656,18.209999084472656,18.200000762939453,18.200000762939453,13300
2025-02-12,18.200000762939453,18.209999084472656,17.559999465942383,18.200000762939453,45600
2025-02-13,18.6299991607666,19.799999237060547,18.510000228881836,18.510000228881836,2100
2025-02-14,18.700000762939453,18.729999542236328,18.700000762939453,18.729999542236328,1900
2025-02-17,19.06999969482422,19.25,19.0,19.25,4800
2025-02-18,19.06999969482422,19.06999969482422,18.510000228881836,18.510000228881836,400
2025-02-19,19.190000534057617,19.190000534057617,19.190000534057617,19.190000534057617,1000
2025-02-20,19.190000534057617,19.190000534057617,19.190000534057617,19.190000534057617,1500
2025-02-21,18.549999237060547,18.760000228881836,18.549999237060547,18.68000030517578,3700
2025-02-24,18.549999237060547,18.790000915527344,18.209999084472656,18.790000915527344,2000
2025-02-25,18.299999237060547,18.450000762939453,18.06999969482422,18.450000762939453,8600
2025-02-26,17.979999542236328,18.010000228881836,17.979999542236328,18.010000228881836,30900
2025-02-27,17.829999923706055,18.059999465942383,17.799999237060547,17.979999542236328,11200
2025-02-28,17.799999237060547,18.59000015258789,17.799999237060547,18.290000915527344,17600
2025-03-05,17.65999984741211,17.65999984741211,17.510000228881836,17.510000228881836,3900
2025-03-06,17.899999618530273,17.899999618530273,17.8700008392334,17.8700008392334,4800
2025-03-07,17.959999084472656,18.0,17.899999618530273,18.0,1900
2025-03-10,17.809999465942383,17.959999084472656,17.809999465942383,17.959999084472656,5500
2025-03-11,17.809999465942383,17.81999969482422,17.809999465942383,17.809999465942383,300
2025-03-12,17.809999465942383,17.809999465942383,17.809999465942383,17.809999465942383,2000
2025-03-13,18.190000534057617,18.190000534057617,17.799999237060547,17.799999237060547,1500
2025-03-14,19.149999618530273,19.389999389648438,18.3799991607666,18.3799991607666,4200
2025-03-17,20.030000686645508,20.399999618530273,19.25,19.25,5700
2025-03-18,20.280000686645508,20.280000686645508,20.219999313354492,20.280000686645508,2600
2025-03-19,20.15999984741211,20.15999984741211,20.020000457763672,20.030000686645508,1600
2025-03-20,20.299999237060547,20.299999237060547,19.799999237060547,19.799999237060547,2400
2025-03-21,21.100000381469727,21.100000381469727,20.479999542236328,20.5,3100
2025-03-24,21.110000610351562,21.31999969482422,20.799999237060547,21.31999969482422,7000
2025-03-25,21.149999618530273,21.799999237060547,20.799999237060547,20.799999237060547,500
2025-03-26,21.979999542236328,21.979999542236328,20.350000381469727,21.479999542236328,13600
2025-03-27,21.979999542236328,21.979999542236328,21.75,21.75,3200
2025-03-28,22.0,22.0,21.270000457763672,21.600000381469727,3500
2025-03-31,22.299999237060547,22.299999237060547,21.309999465942383,22.0,2900
2025-04-01,22.600000381469727,22.600000381469727,22.59000015258789,22.59000015258789,1100
2025-04-02,22.579999923706055,22.59000015258789,22.579999923706055,22.59000015258789,1400
2025-04-03,22.559999465942383,22.59000015258789,22.559999465942383,22.579999923706055,2100
2025-04-04,22.43000030517578,22.43000030517578,22.43000030517578,22.43000030517578,600
2025-04-07,22.0,22.0,21.979999542236328,21.979999542236328,3600
2025-04-08,21.0,21.0,21.0,21.0,100
2025-04-09,21.68000030517578,21.760000228881836,21.1299991607666,21.1299991607666,1500
2025-04-10,22.350000381469727,22.350000381469727,21.0,21.0,7200
2025-04-11,22.3700008392334,22.3700008392334,21.700000762939453,22.1299991607666,2200
1 Price Close High Low Open Volume
2 Ticker OFSA3.SA OFSA3.SA OFSA3.SA OFSA3.SA OFSA3.SA
3 Date
4 2024-04-11 22.379240036010742 22.618028338875884 22.350584783815265 22.541616154831445 4500
5 2024-04-12 22.159555435180664 22.684888977514827 22.06403974880804 22.684888977514827 5300
6 2024-04-15 21.634218215942383 21.92076525048939 21.634218215942383 21.892110000491677 4400
7 2024-04-16 21.013368606567383 21.395429489597518 20.822337254147318 21.17574470958144 27500
8 2024-04-17 20.82234001159668 21.013371389314543 20.82234001159668 21.013371389314543 1100
9 2024-04-18 20.82234001159668 21.070680073905805 20.82234001159668 20.84144351373051 3100
10 2024-04-19 20.726825714111328 20.956062269526036 20.58355127289321 20.58355127289321 17800
11 2024-04-22 20.726825714111328 21.34767494608577 20.726825714111328 20.726825714111328 4500
12 2024-04-23 20.726825714111328 20.89875176431471 20.554897842097745 20.554897842097745 21800
13 2024-04-24 20.726825714111328 20.812789650118116 20.698170461505665 20.726825714111328 27300
14 2024-04-25 20.736373901367188 20.850993080351923 20.736373901367188 20.850993080351923 9500
15 2024-04-26 20.726825714111328 20.89875176431471 20.726825714111328 20.736375643169684 1200
16 2024-04-29 20.53579330444336 20.54534505483008 20.53579330444336 20.53579330444336 700
17 2024-04-30 20.668603897094727 21.22170895615603 20.435718433136405 20.600679201458025 2200
18 2024-05-02 21.347854614257812 21.347854614257812 20.668603954389585 20.668603954389585 2900
19 2024-05-03 20.765640258789062 21.48370424535662 20.765640258789062 21.48370424535662 400
20 2024-05-06 21.212005615234375 21.212005615234375 19.40714091763535 20.775344204263906 7000
21 2024-05-07 21.522520065307617 21.522520065307617 20.280462351922157 20.581272524788684 2400
22 2024-05-08 20.678308486938477 21.056748999923954 20.493941977616778 20.89178822524034 5800
23 2024-05-09 20.338682174682617 20.86267585190966 20.338682174682617 20.86267585190966 800
24 2024-05-10 20.8626766204834 21.221709544122184 20.066984133878154 20.066984133878154 1300
25 2024-05-13 20.8626766204834 20.891787998338174 20.84326903524688 20.84326903524688 3000
26 2024-05-14 20.765640258789062 20.88208391779342 20.5618661690429 20.5618661690429 1400
27 2024-05-15 20.775344848632812 20.775344848632812 20.76564105577592 20.76564105577592 3400
28 2024-05-16 20.78504753112793 20.78504753112793 20.775343738789424 20.775343738789424 1400
29 2024-05-17 20.78504753112793 20.78504753112793 20.78504753112793 20.78504753112793 0
30 2024-05-20 20.639495849609375 20.86267753720854 20.639495849609375 20.85297374416389 3600
31 2024-05-21 20.85297393798828 20.85297393798828 20.125206110158405 20.125206110158405 1800
32 2024-05-22 20.84326934814453 20.84326934814453 20.29986990902895 20.29986990902895 2100
33 2024-05-23 20.523052215576172 20.542459801695447 20.41631419353872 20.41631419353872 2700
34 2024-05-24 20.47453498840332 20.620088181878252 20.387202702156504 20.387202702156504 4800
35 2024-05-27 20.668603897094727 20.668603897094727 20.28046145716419 20.47453360253403 3300
36 2024-05-28 20.377498626708984 20.523051818166486 19.89232008797782 20.426015740258403 6700
37 2024-05-29 20.231945037841797 20.290165943119334 20.115501376477514 20.12520516915864 2300
38 2024-05-31 19.95054054260254 20.2416487697344 19.95054054260254 20.222241184430437 9800
39 2024-06-03 19.523584365844727 19.950540128821523 19.523584365844727 19.737062247333125 1000
40 2024-06-04 19.387733459472656 19.426548629950496 19.378029666853198 19.407141044711576 6200
41 2024-06-05 19.271291732788086 19.3877335431055 19.271291732788086 19.3877335431055 2800
42 2024-06-06 19.640026092529297 19.688545054582544 19.16455136926242 19.16455136926242 400
43 2024-06-07 19.164552688598633 19.649731237677077 19.164552688598633 19.484770456958035 4600
44 2024-06-10 18.824926376342773 19.106330808879964 18.824926376342773 19.106330808879964 1800
45 2024-06-11 18.824926376342773 18.824926376342773 18.824926376342773 18.824926376342773 2400
46 2024-06-12 18.698780059814453 18.727889585647866 18.698780059814453 18.727889585647866 2300
47 2024-06-13 18.242712020874023 18.533820249889303 18.242712020874023 18.533820249889303 3800
48 2024-06-14 18.436784744262695 18.718189189274103 18.38826762999624 18.718189189274103 2900
49 2024-06-17 18.85403823852539 18.85403823852539 18.85403823852539 18.85403823852539 1800
50 2024-06-18 18.14567756652832 18.46589531884074 18.14567756652832 18.339747865948738 2300
51 2024-06-19 18.621152877807617 18.6308566707018 18.13597433795402 18.13597433795402 1500
52 2024-06-20 18.14567756652832 18.184490886088728 18.14567756652832 18.174787093496327 700
53 2024-06-21 17.95160484313965 18.174786513211515 17.95160484313965 18.155378928646364 5500
54 2024-06-24 18.058345794677734 18.126270493936183 18.058345794677734 18.126270493936183 3200
55 2024-06-25 18.407672882080078 18.407672882080078 18.10686270974287 18.14567788078469 1100
56 2024-06-26 18.52411651611328 18.52411651611328 18.339748155564582 18.407672853974834 400
57 2024-06-27 18.93166732788086 18.93166732788086 18.718189431216164 18.718189431216164 3200
58 2024-06-28 18.5532283782959 18.94137084419973 18.5532283782959 18.93166705120098 31000
59 2024-07-01 18.291231155395508 18.291231155395508 18.155379906928374 18.155379906928374 4200
60 2024-07-02 18.621152877807617 18.718188955940185 18.621152877807617 18.621152877807617 3000
61 2024-07-03 18.427080154418945 18.630856097306726 18.38826683484601 18.630856097306726 2400
62 2024-07-04 18.07775115966797 18.436784085156006 18.07775115966797 18.436784085156006 7200
63 2024-07-05 18.07775115966797 18.07775115966797 18.07775115966797 18.07775115966797 0
64 2024-07-08 18.14567756652832 18.14567756652832 18.14567756652832 18.14567756652832 3100
65 2024-07-09 18.194194793701172 18.32034039658145 18.048641605513403 18.32034039658145 2500
66 2024-07-10 18.242712020874023 18.242712020874023 17.990420813527017 18.194194908109417 4900
67 2024-07-11 18.320341110229492 18.553228441372827 17.95160622906955 18.320341110229492 4800
68 2024-07-12 18.320341110229492 18.320341110229492 18.320341110229492 18.320341110229492 300
69 2024-07-15 18.495004653930664 18.80551861042923 18.165083112448645 18.26211918655674 3000
70 2024-07-16 18.456192016601562 18.456192016601562 18.456192016601562 18.456192016601562 600
71 2024-07-17 18.456192016601562 18.456192016601562 18.456192016601562 18.456192016601562 3500
72 2024-07-18 18.456192016601562 18.456192016601562 18.44648822375135 18.44648822375135 900
73 2024-07-19 18.902555465698242 18.902555465698242 18.902555465698242 18.902555465698242 100
74 2024-07-22 18.902555465698242 18.941370637269213 18.708485160271138 18.708485160271138 3900
75 2024-07-23 18.776409149169922 18.912258542908976 18.456191399064167 18.679373074723806 4400
76 2024-07-24 18.436784744262695 18.630856902947066 18.32034107889022 18.630856902947066 18000
77 2024-07-25 18.281526565551758 18.281526565551758 18.252415188404594 18.252415188404594 400
78 2024-07-26 18.53382110595703 18.815223704446176 18.009827380012055 18.271824242984543 44700
79 2024-07-29 19.018999099731445 19.06751621330971 18.46589586137854 19.06751621330971 2000
80 2024-07-30 18.960777282714844 18.960777282714844 18.533819670654932 18.533819670654932 1300
81 2024-07-31 19.795284271240234 19.795284271240234 18.824927180975426 18.824927180975426 27800
82 2024-08-01 18.92196273803711 19.80498751774744 18.92196273803711 19.80498751774744 1500
83 2024-08-02 18.92196273803711 18.92196273803711 18.92196273803711 18.92196273803711 200
84 2024-08-05 18.989887237548828 18.989887237548828 18.446487805910312 18.446487805910312 2300
85 2024-08-06 19.407140731811523 19.416844524274527 19.18395905758989 19.18395905758989 2300
86 2024-08-07 19.55269432067871 19.834098755486174 19.40714113234794 19.40714113234794 1700
87 2024-08-08 20.435718536376953 20.717122963503954 19.290696944690406 19.290696944690406 1900
88 2024-08-09 21.493408203125 21.493408203125 20.65890240194492 20.65890240194492 2500
89 2024-08-12 21.42548370361328 21.42548370361328 20.969416553985507 20.969416553985507 1200
90 2024-08-13 21.493408203125 21.493408203125 21.44489109113877 21.44489109113877 1500
91 2024-08-14 21.70688819885254 21.70688819885254 20.988822347318468 20.99852613999425 1200
92 2024-08-15 21.347854614257812 21.765108432393227 21.347854614257812 21.726293262888 9100
93 2024-08-16 21.347854614257812 21.493407798284103 21.347854614257812 21.4837040059078 1700
94 2024-08-19 21.83303451538086 21.83303451538086 21.105266698201497 21.250819891475516 4600
95 2024-08-20 21.83303451538086 21.83303451538086 21.83303451538086 21.83303451538086 0
96 2024-08-21 21.83303451538086 21.83303451538086 21.34785597059462 21.386671142565966 7800
97 2024-08-22 21.842737197875977 21.842737197875977 21.833033405376487 21.833033405376487 3200
98 2024-08-23 22.01740264892578 22.01740264892578 21.45459561692882 21.45459561692882 200
99 2024-08-26 21.83303451538086 22.01740288062623 21.648666150135494 21.648666150135494 900
100 2024-08-27 22.21147346496582 22.21147346496582 21.687481592484886 21.6971853855987 800
101 2024-08-28 22.0271053314209 22.0271053314209 21.706887585406477 21.930069258214587 1600
102 2024-08-29 22.221176147460938 22.221176147460938 21.444891245247575 21.444891245247575 4000
103 2024-08-30 22.01740264892578 22.12414066910519 21.755405793304114 22.11443872702372 24300
104 2024-09-02 21.83303451538086 21.83303451538086 21.435188256720885 21.435188256720885 4700
105 2024-09-03 21.83303451538086 21.83303451538086 21.454595842706556 21.454595842706556 2200
106 2024-09-04 21.83303451538086 21.83303451538086 21.61955662196625 21.61955662196625 300
107 2024-09-05 21.716590881347656 21.774813639387983 21.600149066885546 21.600149066885546 2000
108 2024-09-06 21.70688819885254 21.70688819885254 21.70688819885254 21.70688819885254 5900
109 2024-09-09 21.367263793945312 22.12414114770193 21.367263793945312 22.12414114770193 8000
110 2024-09-10 21.367263793945312 21.367263793945312 21.367263793945312 21.367263793945312 0
111 2024-09-11 21.105266571044922 21.15378368490753 21.056749457182313 21.13437794984804 5300
112 2024-09-12 21.105266571044922 21.124674156913667 21.105266571044922 21.105266571044922 8200
113 2024-09-13 21.153783798217773 21.163487591204124 21.13437806305434 21.13437806305434 2200
114 2024-09-16 21.153783798217773 21.153783798217773 21.153783798217773 21.153783798217773 3700
115 2024-09-17 21.25082015991211 21.25082015991211 20.697716907998576 20.697716907998576 1100
116 2024-09-18 21.260522842407227 21.260522842407227 21.250819049798725 21.250819049798725 900
117 2024-09-19 20.91119384765625 20.91119384765625 20.872380527779164 20.91119384765625 1900
118 2024-09-20 21.153783798217773 21.20230276314953 20.639495725606025 21.19259897016318 1200
119 2024-09-23 20.775344848632812 21.279930972335798 20.416313766973982 20.52305178678132 5200
120 2024-09-24 19.999059677124023 20.785048380573365 19.999059677124023 20.775344587838283 1100
121 2024-09-25 20.649198532104492 20.649198532104492 20.299869404521647 20.299869404521647 3800
122 2024-09-26 20.377498626708984 20.406610005324183 20.144613150215132 20.144613150215132 2700
123 2024-09-27 20.358091354370117 20.367795147391234 20.134909667312208 20.164021046375563 3100
124 2024-09-30 20.2901668548584 20.47453522246594 20.212538360730374 20.212538360730374 2900
125 2024-10-01 19.89232063293457 19.950541540950702 19.707952264939305 19.707952264939305 7900
126 2024-10-02 19.902023315429688 19.902023315429688 19.902023315429688 19.902023315429688 1100
127 2024-10-03 19.88261604309082 19.892319835839558 19.56239828561943 19.56239828561943 3900
128 2024-10-04 19.717655181884766 19.717655181884766 19.416845011224318 19.416845011224318 3400
129 2024-10-07 19.407140731811523 19.43625210920054 19.407140731811523 19.43625210920054 6600
130 2024-10-08 20.125205993652344 20.125205993652344 19.51388183617033 19.51388183617033 5600
131 2024-10-09 20.13490867614746 20.13490867614746 19.71765485082554 19.71765485082554 3200
132 2024-10-10 20.21253776550293 20.21253776550293 20.183426387008723 20.183426387008723 3000
133 2024-10-11 20.523052215576172 20.523052215576172 20.280462941513075 20.280462941513075 5600
134 2024-10-14 20.58127212524414 20.58127212524414 20.493941693560167 20.493941693560167 5600
135 2024-10-15 20.58127212524414 20.58127212524414 20.018465110737758 20.571570183464182 22000
136 2024-10-16 20.571571350097656 20.581273292427824 20.571571350097656 20.581273292427824 1000
137 2024-10-17 20.959712982177734 20.959712982177734 20.28046229609427 20.28046229609427 3300
138 2024-10-18 20.969417572021484 20.969417572021484 20.571571308161072 20.571571308161072 1700
139 2024-10-21 20.950008392333984 20.950008392333984 20.950008392333984 20.950008392333984 3400
140 2024-10-22 20.8626766204834 20.95000890323853 20.53275507469939 20.95000890323853 4500
141 2024-10-23 20.969417572021484 21.347856249642536 20.862677698514297 20.959713778901804 10200
142 2024-10-24 20.959712982177734 21.444891514863286 20.474534449492182 21.444891514863286 8900
143 2024-10-25 20.969417572021484 20.969417572021484 20.959713778901804 20.959713778901804 6300
144 2024-10-28 21.066450119018555 21.066450119018555 20.998525423415245 20.998525423415245 1300
145 2024-10-29 20.87238121032715 21.44489204100722 20.87238121032715 21.34785596192751 1100
146 2024-10-30 21.920366287231445 22.70635499311841 20.911194049363896 21.833034003154093 15300
147 2024-10-31 21.44489097595215 22.30850815017074 21.357558694198676 21.658368858677765 2500
148 2024-11-01 20.80445671081543 21.056749778531625 20.571571229264162 20.959713698516275 2300
149 2024-11-04 21.347854614257812 21.347854614257812 20.80445519684872 20.80445519684872 200
150 2024-11-05 21.347854614257812 21.347854614257812 21.347854614257812 21.347854614257812 200
151 2024-11-06 21.347854614257812 21.35755840663412 20.969415965627626 21.347854614257812 6900
152 2024-11-07 21.347854614257812 21.347854614257812 21.347854614257812 21.347854614257812 1700
153 2024-11-08 21.347854614257812 21.83303312821822 20.95971217325132 20.95971217325132 1500
154 2024-11-11 21.522520065307617 21.522520065307617 20.959713039875453 20.959713039875453 1200
155 2024-11-12 21.347854614257812 21.823329335841912 21.0082292843237 21.0082292843237 1900
156 2024-11-13 21.347854614257812 21.83303312821822 21.347854614257812 21.83303312821822 800
157 2024-11-14 21.735998153686523 21.833034231544122 21.202302501683587 21.833034231544122 400
158 2024-11-18 21.4545955657959 21.83303423358576 21.376967073664407 21.82333044071817 44300
159 2024-11-19 21.978586196899414 21.978586196899414 21.105265246515764 21.40607540536598 1700
160 2024-11-21 21.930070877075195 21.968884198737396 21.88155191148583 21.968884198737396 400
161 2024-11-22 21.949478149414062 21.949478149414062 21.134378047262288 21.78451737038789 500
162 2024-11-25 21.4545955657959 21.920366518584842 21.444891772928308 21.920366518584842 1300
163 2024-11-26 21.347854614257812 21.551628701732792 21.347854614257812 21.35755840663412 1600
164 2024-11-27 20.58127212524414 21.338151289915146 20.571570183464182 21.13437719797056 800
165 2024-11-28 20.377498626708984 20.63949548181803 19.698247932161653 20.63949548181803 3800
166 2024-11-29 19.989355087280273 20.445422222787315 19.989355087280273 20.377497527159576 30900
167 2024-12-02 20.668603897094727 20.668603897094727 19.989355089918575 19.989355089918575 700
168 2024-12-03 20.755937576293945 21.270227500618617 20.377498903207627 21.270227500618617 1000
169 2024-12-04 20.620086669921875 20.86267592486213 20.58127150074305 20.58127150074305 2100
170 2024-12-05 20.765640258789062 21.056748480895372 20.765640258789062 21.056748480895372 2200
171 2024-12-06 21.04704475402832 21.04704475402832 20.571570025662403 20.76564032352915 1000
172 2024-12-09 20.620086669921875 20.620086669921875 20.600679085332462 20.600679085332462 900
173 2024-12-10 20.39690589904785 20.455126804574423 20.39690589904785 20.455126804574423 500
174 2024-12-11 20.678308486938477 20.920897752602073 20.426015428551228 20.426015428551228 2700
175 2024-12-12 20.115501403808594 20.406609632210227 20.115501403808594 20.406609632210227 900
176 2024-12-13 19.707950592041016 20.532754430628618 19.707950592041016 20.513346846000875 31200
177 2024-12-16 19.310104370117188 19.407140442491475 19.300400577798847 19.407140442491475 7400
178 2024-12-17 20.057279586791992 20.057279586791992 20.057279586791992 20.057279586791992 100
179 2024-12-18 18.436784744262695 20.05728116160658 18.436784744262695 20.05728116160658 11800
180 2024-12-19 18.5532283782959 18.70848536465743 18.456192299117625 18.465896092116378 9500
181 2024-12-20 18.873445510864258 19.0092949066709 18.873445510864258 19.0092949066709 9100
182 2024-12-23 19.530000686645508 19.600000381469727 18.899999618530273 19.059999465942383 11900
183 2024-12-26 19.200000762939453 19.530000686645508 19.200000762939453 19.299999237060547 12700
184 2024-12-27 19.530000686645508 19.639999389648438 19.530000686645508 19.540000915527344 9600
185 2024-12-30 19.350000381469727 19.540000915527344 19.350000381469727 19.530000686645508 24200
186 2025-01-02 17.559999465942383 17.600000381469727 16.049999237060547 17.1200008392334 22600
187 2025-01-03 16.010000228881836 17.110000610351562 16.010000228881836 17.110000610351562 6900
188 2025-01-06 16.68000030517578 16.790000915527344 16.25 16.399999618530273 37600
189 2025-01-07 16.889999389648438 16.889999389648438 16.889999389648438 16.889999389648438 500
190 2025-01-08 16.979999542236328 17.200000762939453 16.43000030517578 16.979999542236328 7000
191 2025-01-09 16.850000381469727 16.850000381469727 16.850000381469727 16.850000381469727 1400
192 2025-01-10 16.399999618530273 16.75 16.360000610351562 16.75 12500
193 2025-01-13 16.229999542236328 16.399999618530273 16.229999542236328 16.399999618530273 700
194 2025-01-14 16.350000381469727 16.350000381469727 16.31999969482422 16.31999969482422 700
195 2025-01-15 16.540000915527344 16.719999313354492 16.540000915527344 16.709999084472656 300
196 2025-01-16 16.530000686645508 16.670000076293945 16.260000228881836 16.260000228881836 5300
197 2025-01-17 16.579999923706055 16.889999389648438 16.360000610351562 16.889999389648438 4300
198 2025-01-20 16.8799991607666 16.8799991607666 16.25 16.579999923706055 16600
199 2025-01-21 17.8700008392334 17.8700008392334 16.3799991607666 16.3799991607666 1900
200 2025-01-22 17.40999984741211 17.520000457763672 17.40999984741211 17.520000457763672 500
201 2025-01-23 17.8799991607666 17.8799991607666 17.229999542236328 17.239999771118164 1600
202 2025-01-24 18.350000381469727 18.350000381469727 18.350000381469727 18.350000381469727 15600
203 2025-01-27 18.200000762939453 18.350000381469727 18.200000762939453 18.350000381469727 18700
204 2025-01-28 17.6299991607666 17.739999771118164 17.6299991607666 17.739999771118164 25400
205 2025-01-29 17.510000228881836 17.75 17.40999984741211 17.75 21500
206 2025-01-30 18.010000228881836 18.010000228881836 17.520000457763672 17.600000381469727 8700
207 2025-01-31 18.299999237060547 18.350000381469727 18.040000915527344 18.200000762939453 20100
208 2025-02-03 18.299999237060547 18.65999984741211 18.299999237060547 18.34000015258789 600
209 2025-02-04 18.299999237060547 18.299999237060547 18.299999237060547 18.299999237060547 0
210 2025-02-05 18.200000762939453 18.200000762939453 18.200000762939453 18.200000762939453 700
211 2025-02-06 17.790000915527344 18.200000762939453 17.790000915527344 18.200000762939453 43000
212 2025-02-07 18.100000381469727 18.100000381469727 17.790000915527344 17.790000915527344 7900
213 2025-02-10 18.15999984741211 18.15999984741211 18.100000381469727 18.100000381469727 1300
214 2025-02-11 18.209999084472656 18.209999084472656 18.200000762939453 18.200000762939453 13300
215 2025-02-12 18.200000762939453 18.209999084472656 17.559999465942383 18.200000762939453 45600
216 2025-02-13 18.6299991607666 19.799999237060547 18.510000228881836 18.510000228881836 2100
217 2025-02-14 18.700000762939453 18.729999542236328 18.700000762939453 18.729999542236328 1900
218 2025-02-17 19.06999969482422 19.25 19.0 19.25 4800
219 2025-02-18 19.06999969482422 19.06999969482422 18.510000228881836 18.510000228881836 400
220 2025-02-19 19.190000534057617 19.190000534057617 19.190000534057617 19.190000534057617 1000
221 2025-02-20 19.190000534057617 19.190000534057617 19.190000534057617 19.190000534057617 1500
222 2025-02-21 18.549999237060547 18.760000228881836 18.549999237060547 18.68000030517578 3700
223 2025-02-24 18.549999237060547 18.790000915527344 18.209999084472656 18.790000915527344 2000
224 2025-02-25 18.299999237060547 18.450000762939453 18.06999969482422 18.450000762939453 8600
225 2025-02-26 17.979999542236328 18.010000228881836 17.979999542236328 18.010000228881836 30900
226 2025-02-27 17.829999923706055 18.059999465942383 17.799999237060547 17.979999542236328 11200
227 2025-02-28 17.799999237060547 18.59000015258789 17.799999237060547 18.290000915527344 17600
228 2025-03-05 17.65999984741211 17.65999984741211 17.510000228881836 17.510000228881836 3900
229 2025-03-06 17.899999618530273 17.899999618530273 17.8700008392334 17.8700008392334 4800
230 2025-03-07 17.959999084472656 18.0 17.899999618530273 18.0 1900
231 2025-03-10 17.809999465942383 17.959999084472656 17.809999465942383 17.959999084472656 5500
232 2025-03-11 17.809999465942383 17.81999969482422 17.809999465942383 17.809999465942383 300
233 2025-03-12 17.809999465942383 17.809999465942383 17.809999465942383 17.809999465942383 2000
234 2025-03-13 18.190000534057617 18.190000534057617 17.799999237060547 17.799999237060547 1500
235 2025-03-14 19.149999618530273 19.389999389648438 18.3799991607666 18.3799991607666 4200
236 2025-03-17 20.030000686645508 20.399999618530273 19.25 19.25 5700
237 2025-03-18 20.280000686645508 20.280000686645508 20.219999313354492 20.280000686645508 2600
238 2025-03-19 20.15999984741211 20.15999984741211 20.020000457763672 20.030000686645508 1600
239 2025-03-20 20.299999237060547 20.299999237060547 19.799999237060547 19.799999237060547 2400
240 2025-03-21 21.100000381469727 21.100000381469727 20.479999542236328 20.5 3100
241 2025-03-24 21.110000610351562 21.31999969482422 20.799999237060547 21.31999969482422 7000
242 2025-03-25 21.149999618530273 21.799999237060547 20.799999237060547 20.799999237060547 500
243 2025-03-26 21.979999542236328 21.979999542236328 20.350000381469727 21.479999542236328 13600
244 2025-03-27 21.979999542236328 21.979999542236328 21.75 21.75 3200
245 2025-03-28 22.0 22.0 21.270000457763672 21.600000381469727 3500
246 2025-03-31 22.299999237060547 22.299999237060547 21.309999465942383 22.0 2900
247 2025-04-01 22.600000381469727 22.600000381469727 22.59000015258789 22.59000015258789 1100
248 2025-04-02 22.579999923706055 22.59000015258789 22.579999923706055 22.59000015258789 1400
249 2025-04-03 22.559999465942383 22.59000015258789 22.559999465942383 22.579999923706055 2100
250 2025-04-04 22.43000030517578 22.43000030517578 22.43000030517578 22.43000030517578 600
251 2025-04-07 22.0 22.0 21.979999542236328 21.979999542236328 3600
252 2025-04-08 21.0 21.0 21.0 21.0 100
253 2025-04-09 21.68000030517578 21.760000228881836 21.1299991607666 21.1299991607666 1500
254 2025-04-10 22.350000381469727 22.350000381469727 21.0 21.0 7200
255 2025-04-11 22.3700008392334 22.3700008392334 21.700000762939453 22.1299991607666 2200