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/OIBR4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,OIBR4.SA,OIBR4.SA,OIBR4.SA,OIBR4.SA,OIBR4.SA
Date,,,,,
2024-04-11,18.299999237060547,18.799999237060547,18.200000762939453,18.799999237060547,1860
2024-04-12,18.100000381469727,18.600000381469727,18.0,18.299999237060547,4360
2024-04-15,18.600000381469727,18.799999237060547,18.0,18.100000381469727,8100
2024-04-16,18.700000762939453,19.100000381469727,18.5,19.100000381469727,12910
2024-04-17,18.700000762939453,19.0,18.5,18.799999237060547,10540
2024-04-18,19.100000381469727,19.5,18.600000381469727,18.600000381469727,14410
2024-04-19,18.700000762939453,19.899999618530273,18.200000762939453,19.899999618530273,25900
2024-04-22,18.200000762939453,18.799999237060547,18.0,18.799999237060547,15300
2024-04-23,18.100000381469727,18.700000762939453,17.899999618530273,18.5,6820
2024-04-24,18.0,18.299999237060547,17.899999618530273,18.100000381469727,10800
2024-04-25,18.0,18.299999237060547,18.0,18.0,4900
2024-04-26,18.0,18.299999237060547,17.899999618530273,17.899999618530273,1770
2024-04-29,18.5,18.5,17.700000762939453,17.700000762939453,6960
2024-04-30,19.100000381469727,20.100000381469727,18.299999237060547,18.299999237060547,33790
2024-05-02,18.899999618530273,19.600000381469727,18.899999618530273,19.0,5790
2024-05-03,18.799999237060547,19.5,18.799999237060547,18.899999618530273,10420
2024-05-06,18.600000381469727,19.299999237060547,18.600000381469727,18.700000762939453,4240
2024-05-07,18.700000762939453,19.0,18.600000381469727,18.700000762939453,5380
2024-05-08,18.799999237060547,19.0,18.200000762939453,18.700000762939453,8470
2024-05-09,18.899999618530273,19.0,18.100000381469727,18.5,6920
2024-05-10,18.100000381469727,19.0,18.100000381469727,18.799999237060547,6450
2024-05-13,18.299999237060547,18.299999237060547,18.0,18.200000762939453,2940
2024-05-14,18.100000381469727,18.399999618530273,18.100000381469727,18.100000381469727,1580
2024-05-15,18.0,19.100000381469727,17.899999618530273,18.100000381469727,7070
2024-05-16,18.200000762939453,18.600000381469727,17.899999618530273,17.899999618530273,2630
2024-05-17,18.0,18.299999237060547,17.899999618530273,18.0,2300
2024-05-20,17.799999237060547,18.5,17.799999237060547,18.200000762939453,5450
2024-05-21,17.899999618530273,18.100000381469727,17.799999237060547,17.799999237060547,1650
2024-05-22,17.600000381469727,17.899999618530273,17.600000381469727,17.899999618530273,1470
2024-05-23,17.399999618530273,18.299999237060547,17.399999618530273,17.700000762939453,3510
2024-05-24,17.799999237060547,17.799999237060547,17.399999618530273,17.399999618530273,1600
2024-05-27,17.399999618530273,18.0,17.299999237060547,17.299999237060547,1710
2024-05-28,17.299999237060547,17.700000762939453,17.299999237060547,17.399999618530273,1730
2024-05-29,17.299999237060547,18.0,17.200000762939453,17.600000381469727,9020
2024-05-31,17.200000762939453,17.399999618530273,17.200000762939453,17.399999618530273,1600
2024-06-03,17.399999618530273,17.399999618530273,17.100000381469727,17.399999618530273,2460
2024-06-04,17.0,17.399999618530273,17.0,17.399999618530273,840
2024-06-05,17.100000381469727,17.200000762939453,16.899999618530273,17.0,2110
2024-06-06,17.0,17.0,16.600000381469727,16.899999618530273,1370
2024-06-07,16.600000381469727,16.899999618530273,16.600000381469727,16.899999618530273,1280
2024-06-10,16.399999618530273,16.600000381469727,16.399999618530273,16.600000381469727,2320
2024-06-11,16.600000381469727,16.600000381469727,16.200000762939453,16.5,2740
2024-06-12,16.399999618530273,16.600000381469727,16.0,16.600000381469727,2440
2024-06-13,16.5,16.5,16.200000762939453,16.299999237060547,1720
2024-06-14,15.600000381469727,16.399999618530273,15.600000381469727,16.200000762939453,4050
2024-06-17,13.40999984741211,15.600000381469727,13.399999618530273,15.600000381469727,13600
2024-06-18,12.449999809265137,13.350000381469727,12.420000076293945,13.350000381469727,16200
2024-06-19,12.3100004196167,12.640000343322754,12.3100004196167,12.630000114440918,9800
2024-06-20,12.649999618530273,12.720000267028809,12.0,12.100000381469727,8000
2024-06-21,12.600000381469727,12.65999984741211,12.279999732971191,12.65999984741211,2900
2024-06-24,12.279999732971191,12.680000305175781,12.100000381469727,12.59000015258789,3200
2024-06-25,12.350000381469727,12.640000343322754,12.279999732971191,12.279999732971191,4900
2024-06-26,12.4399995803833,12.510000228881836,12.399999618530273,12.510000228881836,2800
2024-06-27,12.670000076293945,12.670000076293945,12.350000381469727,12.350000381469727,17600
2024-06-28,13.460000038146973,14.0,12.760000228881836,12.760000228881836,35400
2024-07-01,15.390000343322754,15.609999656677246,13.470000267028809,13.470000267028809,47500
2024-07-02,16.010000228881836,16.459999084472656,15.789999961853027,15.989999771118164,29900
2024-07-03,15.600000381469727,16.940000534057617,15.199999809265137,16.940000534057617,52600
2024-07-04,15.40999984741211,16.200000762939453,15.300000190734863,16.0,18500
2024-07-05,15.380000114440918,15.609999656677246,15.3100004196167,15.3100004196167,15100
2024-07-08,15.229999542236328,15.319999694824219,15.1899995803833,15.210000038146973,3900
2024-07-09,14.600000381469727,15.609999656677246,14.350000381469727,15.609999656677246,21500
2024-07-10,15.199999809265137,15.199999809265137,14.619999885559082,14.619999885559082,17000
2024-07-11,15.220000267028809,15.800000190734863,15.220000267028809,15.279999732971191,15400
2024-07-12,15.050000190734863,15.59000015258789,14.989999771118164,15.5,23900
2024-07-15,15.729999542236328,15.739999771118164,15.149999618530273,15.149999618530273,13000
2024-07-16,15.600000381469727,15.960000038146973,14.989999771118164,15.720000267028809,14300
2024-07-17,13.920000076293945,15.75,13.920000076293945,15.600000381469727,54200
2024-07-18,13.399999618530273,14.149999618530273,13.039999961853027,14.010000228881836,40200
2024-07-19,12.40999984741211,13.399999618530273,12.40999984741211,13.399999618530273,28500
2024-07-22,12.6899995803833,12.699999809265137,12.399999618530273,12.6899995803833,9900
2024-07-23,12.899999618530273,12.970000267028809,12.470000267028809,12.470000267028809,3000
2024-07-24,12.880000114440918,12.949999809265137,12.800000190734863,12.949999809265137,1400
2024-07-25,12.75,12.960000038146973,12.75,12.960000038146973,1900
2024-07-26,12.779999732971191,12.970000267028809,12.770000457763672,12.960000038146973,3400
2024-07-29,12.300000190734863,12.6899995803833,12.300000190734863,12.680000305175781,2900
2024-07-30,12.25,12.420000076293945,12.25,12.350000381469727,3200
2024-07-31,13.239999771118164,13.449999809265137,12.0,12.260000228881836,13500
2024-08-01,12.850000381469727,12.949999809265137,12.550000190734863,12.890000343322754,2900
2024-08-02,12.289999961853027,12.920000076293945,12.289999961853027,12.850000381469727,3200
2024-08-05,12.25,12.899999618530273,12.25,12.300000190734863,3500
2024-08-06,12.079999923706055,12.40999984741211,12.079999923706055,12.40999984741211,3600
2024-08-07,12.079999923706055,12.6899995803833,12.050000190734863,12.6899995803833,3800
2024-08-08,12.140000343322754,12.350000381469727,12.0,12.0,2400
2024-08-09,12.260000228881836,12.289999961853027,12.0600004196167,12.0600004196167,1900
2024-08-12,12.260000228881836,12.600000381469727,12.260000228881836,12.4399995803833,4800
2024-08-13,12.34000015258789,12.899999618530273,12.020000457763672,12.020000457763672,2200
2024-08-14,12.140000343322754,12.449999809265137,12.039999961853027,12.039999961853027,1400
2024-08-15,12.899999618530273,14.300000190734863,12.59000015258789,12.59000015258789,48000
2024-08-16,12.399999618530273,12.960000038146973,12.100000381469727,12.960000038146973,7000
2024-08-19,6.553771018981934,6.916067123413086,6.515919208526611,6.629475116729736,24041
2024-08-20,12.390000343322754,12.739999771118164,12.119999885559082,12.119999885559082,3000
2024-08-21,6.644509792327881,6.773112773895264,6.58556604385376,6.58556604385376,8584
2024-08-22,12.529999732971191,13.5,12.5,12.5,13000
2024-08-23,12.539999961853027,13.069999694824219,12.399999618530273,12.800000190734863,5600
2024-08-26,12.350000381469727,12.4399995803833,12.350000381469727,12.430000305175781,2600
2024-08-27,12.050000190734863,12.699999809265137,12.050000190734863,12.359999656677246,3200
2024-08-28,12.149999618530273,12.600000381469727,12.050000190734863,12.079999923706055,11000
2024-08-29,12.199999809265137,12.930000305175781,12.170000076293945,12.180000305175781,11600
2024-08-30,12.050000190734863,12.25,12.0,12.100000381469727,8800
2024-09-02,12.100000381469727,12.489999771118164,11.930000305175781,12.0600004196167,3100
2024-09-03,12.0,12.5,11.930000305175781,11.930000305175781,2500
2024-09-04,11.949999809265137,12.050000190734863,11.869999885559082,12.050000190734863,4700
2024-09-05,12.100000381469727,12.140000343322754,11.989999771118164,12.100000381469727,5300
2024-09-06,11.930000305175781,12.350000381469727,11.859999656677246,11.859999656677246,2900
2024-09-09,11.899999618530273,11.970000267028809,11.899999618530273,11.960000038146973,1000
2024-09-10,11.600000381469727,11.960000038146973,11.600000381469727,11.960000038146973,1800
2024-09-11,11.300000190734863,11.989999771118164,11.020000457763672,11.579999923706055,6500
2024-09-12,11.25,11.800000190734863,10.899999618530273,11.3100004196167,10900
2024-09-13,11.319999694824219,11.40999984741211,11.100000381469727,11.359999656677246,1900
2024-09-16,11.300000190734863,11.789999961853027,11.050000190734863,11.050000190734863,900
2024-09-17,11.270000457763672,11.5,11.260000228881836,11.5,3400
2024-09-18,11.470000267028809,11.739999771118164,11.029999732971191,11.130000114440918,2900
2024-09-19,11.359999656677246,11.739999771118164,11.359999656677246,11.739999771118164,1600
2024-09-20,11.5,11.520000457763672,11.039999961853027,11.119999885559082,2400
2024-09-23,11.199999809265137,11.489999771118164,11.050000190734863,11.050000190734863,1200
2024-09-24,11.510000228881836,11.510000228881836,11.029999732971191,11.180000305175781,4500
2024-09-25,11.399999618530273,12.0,11.199999809265137,11.300000190734863,9700
2024-09-26,11.5,11.5600004196167,11.3100004196167,11.3100004196167,1400
2024-09-27,11.350000381469727,11.5,11.100000381469727,11.119999885559082,2300
2024-09-30,11.210000038146973,11.510000228881836,11.100000381469727,11.100000381469727,2000
2024-10-01,11.949999809265137,11.949999809265137,11.239999771118164,11.390000343322754,5200
2024-10-02,11.380000114440918,11.850000381469727,11.220000267028809,11.850000381469727,1200
2024-10-03,11.260000228881836,11.9399995803833,11.260000228881836,11.430000305175781,800
2024-10-04,11.260000228881836,11.489999771118164,11.260000228881836,11.489999771118164,300
2024-10-07,11.229999542236328,11.239999771118164,11.229999542236328,11.229999542236328,300
2024-10-08,11.15999984741211,11.15999984741211,11.010000228881836,11.020000457763672,1600
2024-10-09,11.289999961853027,11.430000305175781,10.75,10.75,2400
2024-10-10,11.130000114440918,11.319999694824219,11.0,11.319999694824219,1200
2024-10-11,11.079999923706055,11.140000343322754,11.079999923706055,11.130000114440918,500
2024-10-14,10.739999771118164,11.40999984741211,10.739999771118164,10.869999885559082,4300
2024-10-15,10.789999961853027,10.989999771118164,10.5,10.800000190734863,3900
2024-10-16,10.25,10.960000038146973,10.199999809265137,10.399999618530273,6000
2024-10-17,10.300000190734863,10.84000015258789,10.229999542236328,10.359999656677246,2900
2024-10-18,10.25,10.630000114440918,10.25,10.300000190734863,800
2024-10-21,10.149999618530273,10.930000305175781,10.130000114440918,10.930000305175781,600
2024-10-22,10.890000343322754,10.890000343322754,9.949999809265137,9.949999809265137,3600
2024-10-23,10.470000267028809,10.930000305175781,10.399999618530273,10.869999885559082,5300
2024-10-24,10.470000267028809,10.760000228881836,10.470000267028809,10.470000267028809,400
2024-10-25,10.579999923706055,10.729999542236328,10.470000267028809,10.529999732971191,2600
2024-10-28,11.4399995803833,11.850000381469727,10.729999542236328,10.729999542236328,8300
2024-10-29,10.949999809265137,11.5,10.949999809265137,11.399999618530273,1100
2024-10-30,11.0,11.390000343322754,11.0,11.390000343322754,600
2024-10-31,11.0,11.0,10.739999771118164,10.739999771118164,3400
2024-11-01,11.199999809265137,11.270000457763672,10.600000381469727,10.729999542236328,4700
2024-11-04,11.850000381469727,11.850000381469727,10.600000381469727,11.119999885559082,16100
2024-11-05,11.460000038146973,11.779999732971191,10.979999542236328,11.640000343322754,9500
2024-11-06,11.34000015258789,11.579999923706055,10.970000267028809,11.579999923706055,4100
2024-11-07,11.050000190734863,12.430000305175781,10.569999694824219,11.529999732971191,18200
2024-11-08,11.850000381469727,13.0,11.010000228881836,11.010000228881836,64500
2024-11-11,11.199999809265137,12.579999923706055,11.199999809265137,12.579999923706055,9400
2024-11-12,9.789999961853027,11.0,8.720000267028809,10.970000267028809,160800
2024-11-13,9.130000114440918,9.819999694824219,8.949999809265137,9.819999694824219,46500
2024-11-14,8.949999809265137,9.220000267028809,8.770000457763672,9.220000267028809,15900
2024-11-18,11.279999732971191,14.949999809265137,9.199999809265137,9.199999809265137,152300
2024-11-19,10.550000190734863,11.75,10.529999732971191,11.579999923706055,29600
2024-11-21,10.350000381469727,10.890000343322754,10.300000190734863,10.569999694824219,11600
2024-11-22,10.399999618530273,10.979999542236328,10.170000076293945,10.170000076293945,5700
2024-11-25,10.470000267028809,10.739999771118164,10.260000228881836,10.260000228881836,5400
2024-11-26,11.100000381469727,11.699999809265137,10.670000076293945,10.670000076293945,29900
2024-11-27,11.300000190734863,11.890000343322754,11.0,11.5600004196167,24000
2024-11-28,10.789999961853027,11.300000190734863,10.550000190734863,11.300000190734863,17300
2024-11-29,10.529999732971191,10.600000381469727,10.359999656677246,10.510000228881836,21500
2024-12-02,10.5,10.649999618530273,10.5,10.550000190734863,1600
2024-12-03,10.430000305175781,10.899999618530273,10.380000114440918,10.770000457763672,15600
2024-12-04,10.449999809265137,10.609999656677246,10.399999618530273,10.600000381469727,10800
2024-12-05,10.300000190734863,10.899999618530273,10.279999732971191,10.850000381469727,13900
2024-12-06,10.199999809265137,10.3100004196167,10.199999809265137,10.260000228881836,2200
2024-12-09,9.40999984741211,10.59000015258789,9.40999984741211,10.59000015258789,37700
2024-12-10,9.40999984741211,9.899999618530273,9.399999618530273,9.899999618530273,35800
2024-12-11,9.399999618530273,9.649999618530273,9.100000381469727,9.40999984741211,22200
2024-12-12,9.359999656677246,9.359999656677246,9.109999656677246,9.15999984741211,1500
2024-12-13,9.149999618530273,9.460000038146973,9.130000114440918,9.460000038146973,8800
2024-12-16,8.989999771118164,9.25,8.989999771118164,9.149999618530273,3800
2024-12-17,8.859999656677246,9.149999618530273,8.319999694824219,9.149999618530273,37600
2024-12-18,8.859999656677246,9.119999885559082,8.579999923706055,8.850000381469727,36900
2024-12-19,8.600000381469727,9.34000015258789,8.319999694824219,9.130000114440918,27700
2024-12-20,8.710000038146973,8.949999809265137,8.350000381469727,8.899999618530273,37400
2024-12-23,8.75,9.239999771118164,8.680000305175781,9.0,34300
2024-12-26,8.600000381469727,9.15999984741211,8.529999732971191,9.149999618530273,22900
2024-12-27,9.350000381469727,9.350000381469727,8.539999961853027,8.539999961853027,21600
2024-12-30,9.010000228881836,9.34000015258789,8.710000038146973,9.300000190734863,15600
2025-01-02,8.9399995803833,9.109999656677246,8.619999885559082,9.0,19400
2025-01-03,8.699999809265137,8.989999771118164,8.470000267028809,8.989999771118164,14900
2025-01-06,8.630000114440918,8.970000267028809,8.5600004196167,8.699999809265137,31700
2025-01-07,8.84000015258789,8.970000267028809,8.550000190734863,8.550000190734863,8500
2025-01-08,8.670000076293945,8.800000190734863,8.609999656677246,8.800000190734863,6700
2025-01-09,8.600000381469727,8.949999809265137,8.5600004196167,8.5600004196167,900
2025-01-10,8.609999656677246,9.4399995803833,8.609999656677246,8.9399995803833,8600
2025-01-13,8.600000381469727,8.609999656677246,8.600000381469727,8.609999656677246,300
2025-01-14,8.399999618530273,8.779999732971191,8.329999923706055,8.569999694824219,14300
2025-01-15,8.869999885559082,8.880000114440918,8.369999885559082,8.369999885559082,7900
2025-01-16,8.640000343322754,8.899999618530273,8.380000114440918,8.380000114440918,53200
2025-01-17,8.880000114440918,8.890000343322754,8.460000038146973,8.460000038146973,1000
2025-01-20,8.819999694824219,8.84000015258789,8.460000038146973,8.84000015258789,40100
2025-01-21,9.420000076293945,9.420000076293945,8.579999923706055,8.710000038146973,25200
2025-01-22,8.609999656677246,9.4399995803833,8.600000381469727,9.289999961853027,86300
2025-01-23,8.640000343322754,9.4399995803833,8.609999656677246,8.890000343322754,47400
2025-01-24,8.649999618530273,8.789999961853027,8.609999656677246,8.789999961853027,3900
2025-01-27,8.979999542236328,9.279999732971191,8.609999656677246,8.869999885559082,49200
2025-01-28,8.699999809265137,9.140000343322754,8.699999809265137,8.899999618530273,40700
2025-01-29,8.390000343322754,8.8100004196167,8.390000343322754,8.75,18700
2025-01-30,8.5600004196167,8.6899995803833,8.399999618530273,8.399999618530273,5500
2025-01-31,8.670000076293945,8.8100004196167,8.470000267028809,8.470000267028809,5900
2025-02-03,8.6899995803833,8.829999923706055,8.510000228881836,8.770000457763672,9500
2025-02-04,8.5600004196167,8.760000228881836,8.5600004196167,8.760000228881836,2600
2025-02-05,8.649999618530273,8.710000038146973,8.489999771118164,8.710000038146973,5000
2025-02-06,8.510000228881836,8.779999732971191,8.470000267028809,8.680000305175781,3900
2025-02-07,8.399999618530273,8.640000343322754,8.399999618530273,8.539999961853027,2100
2025-02-10,8.5,8.59000015258789,8.300000190734863,8.300000190734863,900
2025-02-11,8.5,8.699999809265137,8.25,8.550000190734863,64600
2025-02-12,8.399999618530273,8.710000038146973,8.3100004196167,8.680000305175781,1900
2025-02-13,8.350000381469727,8.420000076293945,8.350000381469727,8.420000076293945,1400
2025-02-14,8.359999656677246,8.59000015258789,8.300000190734863,8.399999618530273,5000
2025-02-17,8.329999923706055,8.600000381469727,8.319999694824219,8.529999732971191,1700
2025-02-18,8.399999618530273,8.529999732971191,8.300000190734863,8.529999732971191,1200
2025-02-19,8.479999542236328,8.479999542236328,8.3100004196167,8.3100004196167,200
2025-02-20,8.3100004196167,8.449999809265137,8.3100004196167,8.319999694824219,1600
2025-02-21,8.3100004196167,8.319999694824219,8.3100004196167,8.3100004196167,1100
2025-02-24,8.3100004196167,8.770000457763672,8.270000457763672,8.399999618530273,72900
2025-02-25,8.300000190734863,8.59000015258789,8.300000190734863,8.59000015258789,12900
2025-02-26,8.319999694824219,8.529999732971191,8.0,8.3100004196167,40900
2025-02-27,8.0600004196167,8.529999732971191,8.050000190734863,8.460000038146973,28500
2025-02-28,8.260000228881836,8.260000228881836,7.909999847412109,8.050000190734863,18500
2025-03-05,8.199999809265137,8.6899995803833,8.199999809265137,8.350000381469727,11700
2025-03-06,8.289999961853027,8.5,8.119999885559082,8.449999809265137,18800
2025-03-07,8.25,8.449999809265137,8.079999923706055,8.399999618530273,8200
2025-03-10,8.220000267028809,8.4399995803833,8.199999809265137,8.399999618530273,4300
2025-03-11,8.3100004196167,8.329999923706055,8.210000038146973,8.220000267028809,1500
2025-03-12,8.279999732971191,8.279999732971191,8.1899995803833,8.199999809265137,5300
2025-03-13,8.170000076293945,8.300000190734863,8.170000076293945,8.300000190734863,500
2025-03-14,8.289999961853027,8.529999732971191,8.130000114440918,8.289999961853027,3500
2025-03-17,8.149999618530273,8.520000457763672,8.140000343322754,8.140000343322754,2000
2025-03-18,8.210000038146973,8.529999732971191,8.149999618530273,8.149999618530273,3200
2025-03-19,8.300000190734863,8.550000190734863,8.130000114440918,8.199999809265137,4700
2025-03-20,8.359999656677246,8.4399995803833,8.15999984741211,8.15999984741211,1800
2025-03-21,8.359999656677246,8.5,8.15999984741211,8.359999656677246,3700
2025-03-24,8.319999694824219,8.640000343322754,8.180000305175781,8.180000305175781,25500
2025-03-25,8.300000190734863,8.449999809265137,8.180000305175781,8.4399995803833,1700
2025-03-26,8.300000190734863,8.319999694824219,8.180000305175781,8.1899995803833,2700
2025-03-27,8.050000190734863,8.470000267028809,8.050000190734863,8.15999984741211,5700
2025-03-28,7.559999942779541,8.229999542236328,7.559999942779541,8.1899995803833,26900
2025-03-31,6.659999847412109,8.25,6.659999847412109,7.639999866485596,24100
2025-04-01,8.119999885559082,8.239999771118164,6.829999923706055,7.099999904632568,103900
2025-04-02,8.0,8.149999618530273,7.389999866485596,7.940000057220459,18800
2025-04-03,7.809999942779541,7.940000057220459,7.46999979019165,7.940000057220459,2900
2025-04-04,7.789999961853027,7.929999828338623,7.210000038146973,7.769999980926514,28600
2025-04-07,7.400000095367432,7.400000095367432,6.849999904632568,7.230000019073486,100200
2025-04-08,7.420000076293945,8.0,7.309999942779541,7.519999980926514,54100
2025-04-09,7.070000171661377,7.489999771118164,6.869999885559082,7.320000171661377,89700
2025-04-10,6.090000152587891,7.380000114440918,6.070000171661377,7.300000190734863,53400
2025-04-11,6.590000152587891,6.590000152587891,5.650000095367432,6.130000114440918,31300
1 Price Close High Low Open Volume
2 Ticker OIBR4.SA OIBR4.SA OIBR4.SA OIBR4.SA OIBR4.SA
3 Date
4 2024-04-11 18.299999237060547 18.799999237060547 18.200000762939453 18.799999237060547 1860
5 2024-04-12 18.100000381469727 18.600000381469727 18.0 18.299999237060547 4360
6 2024-04-15 18.600000381469727 18.799999237060547 18.0 18.100000381469727 8100
7 2024-04-16 18.700000762939453 19.100000381469727 18.5 19.100000381469727 12910
8 2024-04-17 18.700000762939453 19.0 18.5 18.799999237060547 10540
9 2024-04-18 19.100000381469727 19.5 18.600000381469727 18.600000381469727 14410
10 2024-04-19 18.700000762939453 19.899999618530273 18.200000762939453 19.899999618530273 25900
11 2024-04-22 18.200000762939453 18.799999237060547 18.0 18.799999237060547 15300
12 2024-04-23 18.100000381469727 18.700000762939453 17.899999618530273 18.5 6820
13 2024-04-24 18.0 18.299999237060547 17.899999618530273 18.100000381469727 10800
14 2024-04-25 18.0 18.299999237060547 18.0 18.0 4900
15 2024-04-26 18.0 18.299999237060547 17.899999618530273 17.899999618530273 1770
16 2024-04-29 18.5 18.5 17.700000762939453 17.700000762939453 6960
17 2024-04-30 19.100000381469727 20.100000381469727 18.299999237060547 18.299999237060547 33790
18 2024-05-02 18.899999618530273 19.600000381469727 18.899999618530273 19.0 5790
19 2024-05-03 18.799999237060547 19.5 18.799999237060547 18.899999618530273 10420
20 2024-05-06 18.600000381469727 19.299999237060547 18.600000381469727 18.700000762939453 4240
21 2024-05-07 18.700000762939453 19.0 18.600000381469727 18.700000762939453 5380
22 2024-05-08 18.799999237060547 19.0 18.200000762939453 18.700000762939453 8470
23 2024-05-09 18.899999618530273 19.0 18.100000381469727 18.5 6920
24 2024-05-10 18.100000381469727 19.0 18.100000381469727 18.799999237060547 6450
25 2024-05-13 18.299999237060547 18.299999237060547 18.0 18.200000762939453 2940
26 2024-05-14 18.100000381469727 18.399999618530273 18.100000381469727 18.100000381469727 1580
27 2024-05-15 18.0 19.100000381469727 17.899999618530273 18.100000381469727 7070
28 2024-05-16 18.200000762939453 18.600000381469727 17.899999618530273 17.899999618530273 2630
29 2024-05-17 18.0 18.299999237060547 17.899999618530273 18.0 2300
30 2024-05-20 17.799999237060547 18.5 17.799999237060547 18.200000762939453 5450
31 2024-05-21 17.899999618530273 18.100000381469727 17.799999237060547 17.799999237060547 1650
32 2024-05-22 17.600000381469727 17.899999618530273 17.600000381469727 17.899999618530273 1470
33 2024-05-23 17.399999618530273 18.299999237060547 17.399999618530273 17.700000762939453 3510
34 2024-05-24 17.799999237060547 17.799999237060547 17.399999618530273 17.399999618530273 1600
35 2024-05-27 17.399999618530273 18.0 17.299999237060547 17.299999237060547 1710
36 2024-05-28 17.299999237060547 17.700000762939453 17.299999237060547 17.399999618530273 1730
37 2024-05-29 17.299999237060547 18.0 17.200000762939453 17.600000381469727 9020
38 2024-05-31 17.200000762939453 17.399999618530273 17.200000762939453 17.399999618530273 1600
39 2024-06-03 17.399999618530273 17.399999618530273 17.100000381469727 17.399999618530273 2460
40 2024-06-04 17.0 17.399999618530273 17.0 17.399999618530273 840
41 2024-06-05 17.100000381469727 17.200000762939453 16.899999618530273 17.0 2110
42 2024-06-06 17.0 17.0 16.600000381469727 16.899999618530273 1370
43 2024-06-07 16.600000381469727 16.899999618530273 16.600000381469727 16.899999618530273 1280
44 2024-06-10 16.399999618530273 16.600000381469727 16.399999618530273 16.600000381469727 2320
45 2024-06-11 16.600000381469727 16.600000381469727 16.200000762939453 16.5 2740
46 2024-06-12 16.399999618530273 16.600000381469727 16.0 16.600000381469727 2440
47 2024-06-13 16.5 16.5 16.200000762939453 16.299999237060547 1720
48 2024-06-14 15.600000381469727 16.399999618530273 15.600000381469727 16.200000762939453 4050
49 2024-06-17 13.40999984741211 15.600000381469727 13.399999618530273 15.600000381469727 13600
50 2024-06-18 12.449999809265137 13.350000381469727 12.420000076293945 13.350000381469727 16200
51 2024-06-19 12.3100004196167 12.640000343322754 12.3100004196167 12.630000114440918 9800
52 2024-06-20 12.649999618530273 12.720000267028809 12.0 12.100000381469727 8000
53 2024-06-21 12.600000381469727 12.65999984741211 12.279999732971191 12.65999984741211 2900
54 2024-06-24 12.279999732971191 12.680000305175781 12.100000381469727 12.59000015258789 3200
55 2024-06-25 12.350000381469727 12.640000343322754 12.279999732971191 12.279999732971191 4900
56 2024-06-26 12.4399995803833 12.510000228881836 12.399999618530273 12.510000228881836 2800
57 2024-06-27 12.670000076293945 12.670000076293945 12.350000381469727 12.350000381469727 17600
58 2024-06-28 13.460000038146973 14.0 12.760000228881836 12.760000228881836 35400
59 2024-07-01 15.390000343322754 15.609999656677246 13.470000267028809 13.470000267028809 47500
60 2024-07-02 16.010000228881836 16.459999084472656 15.789999961853027 15.989999771118164 29900
61 2024-07-03 15.600000381469727 16.940000534057617 15.199999809265137 16.940000534057617 52600
62 2024-07-04 15.40999984741211 16.200000762939453 15.300000190734863 16.0 18500
63 2024-07-05 15.380000114440918 15.609999656677246 15.3100004196167 15.3100004196167 15100
64 2024-07-08 15.229999542236328 15.319999694824219 15.1899995803833 15.210000038146973 3900
65 2024-07-09 14.600000381469727 15.609999656677246 14.350000381469727 15.609999656677246 21500
66 2024-07-10 15.199999809265137 15.199999809265137 14.619999885559082 14.619999885559082 17000
67 2024-07-11 15.220000267028809 15.800000190734863 15.220000267028809 15.279999732971191 15400
68 2024-07-12 15.050000190734863 15.59000015258789 14.989999771118164 15.5 23900
69 2024-07-15 15.729999542236328 15.739999771118164 15.149999618530273 15.149999618530273 13000
70 2024-07-16 15.600000381469727 15.960000038146973 14.989999771118164 15.720000267028809 14300
71 2024-07-17 13.920000076293945 15.75 13.920000076293945 15.600000381469727 54200
72 2024-07-18 13.399999618530273 14.149999618530273 13.039999961853027 14.010000228881836 40200
73 2024-07-19 12.40999984741211 13.399999618530273 12.40999984741211 13.399999618530273 28500
74 2024-07-22 12.6899995803833 12.699999809265137 12.399999618530273 12.6899995803833 9900
75 2024-07-23 12.899999618530273 12.970000267028809 12.470000267028809 12.470000267028809 3000
76 2024-07-24 12.880000114440918 12.949999809265137 12.800000190734863 12.949999809265137 1400
77 2024-07-25 12.75 12.960000038146973 12.75 12.960000038146973 1900
78 2024-07-26 12.779999732971191 12.970000267028809 12.770000457763672 12.960000038146973 3400
79 2024-07-29 12.300000190734863 12.6899995803833 12.300000190734863 12.680000305175781 2900
80 2024-07-30 12.25 12.420000076293945 12.25 12.350000381469727 3200
81 2024-07-31 13.239999771118164 13.449999809265137 12.0 12.260000228881836 13500
82 2024-08-01 12.850000381469727 12.949999809265137 12.550000190734863 12.890000343322754 2900
83 2024-08-02 12.289999961853027 12.920000076293945 12.289999961853027 12.850000381469727 3200
84 2024-08-05 12.25 12.899999618530273 12.25 12.300000190734863 3500
85 2024-08-06 12.079999923706055 12.40999984741211 12.079999923706055 12.40999984741211 3600
86 2024-08-07 12.079999923706055 12.6899995803833 12.050000190734863 12.6899995803833 3800
87 2024-08-08 12.140000343322754 12.350000381469727 12.0 12.0 2400
88 2024-08-09 12.260000228881836 12.289999961853027 12.0600004196167 12.0600004196167 1900
89 2024-08-12 12.260000228881836 12.600000381469727 12.260000228881836 12.4399995803833 4800
90 2024-08-13 12.34000015258789 12.899999618530273 12.020000457763672 12.020000457763672 2200
91 2024-08-14 12.140000343322754 12.449999809265137 12.039999961853027 12.039999961853027 1400
92 2024-08-15 12.899999618530273 14.300000190734863 12.59000015258789 12.59000015258789 48000
93 2024-08-16 12.399999618530273 12.960000038146973 12.100000381469727 12.960000038146973 7000
94 2024-08-19 6.553771018981934 6.916067123413086 6.515919208526611 6.629475116729736 24041
95 2024-08-20 12.390000343322754 12.739999771118164 12.119999885559082 12.119999885559082 3000
96 2024-08-21 6.644509792327881 6.773112773895264 6.58556604385376 6.58556604385376 8584
97 2024-08-22 12.529999732971191 13.5 12.5 12.5 13000
98 2024-08-23 12.539999961853027 13.069999694824219 12.399999618530273 12.800000190734863 5600
99 2024-08-26 12.350000381469727 12.4399995803833 12.350000381469727 12.430000305175781 2600
100 2024-08-27 12.050000190734863 12.699999809265137 12.050000190734863 12.359999656677246 3200
101 2024-08-28 12.149999618530273 12.600000381469727 12.050000190734863 12.079999923706055 11000
102 2024-08-29 12.199999809265137 12.930000305175781 12.170000076293945 12.180000305175781 11600
103 2024-08-30 12.050000190734863 12.25 12.0 12.100000381469727 8800
104 2024-09-02 12.100000381469727 12.489999771118164 11.930000305175781 12.0600004196167 3100
105 2024-09-03 12.0 12.5 11.930000305175781 11.930000305175781 2500
106 2024-09-04 11.949999809265137 12.050000190734863 11.869999885559082 12.050000190734863 4700
107 2024-09-05 12.100000381469727 12.140000343322754 11.989999771118164 12.100000381469727 5300
108 2024-09-06 11.930000305175781 12.350000381469727 11.859999656677246 11.859999656677246 2900
109 2024-09-09 11.899999618530273 11.970000267028809 11.899999618530273 11.960000038146973 1000
110 2024-09-10 11.600000381469727 11.960000038146973 11.600000381469727 11.960000038146973 1800
111 2024-09-11 11.300000190734863 11.989999771118164 11.020000457763672 11.579999923706055 6500
112 2024-09-12 11.25 11.800000190734863 10.899999618530273 11.3100004196167 10900
113 2024-09-13 11.319999694824219 11.40999984741211 11.100000381469727 11.359999656677246 1900
114 2024-09-16 11.300000190734863 11.789999961853027 11.050000190734863 11.050000190734863 900
115 2024-09-17 11.270000457763672 11.5 11.260000228881836 11.5 3400
116 2024-09-18 11.470000267028809 11.739999771118164 11.029999732971191 11.130000114440918 2900
117 2024-09-19 11.359999656677246 11.739999771118164 11.359999656677246 11.739999771118164 1600
118 2024-09-20 11.5 11.520000457763672 11.039999961853027 11.119999885559082 2400
119 2024-09-23 11.199999809265137 11.489999771118164 11.050000190734863 11.050000190734863 1200
120 2024-09-24 11.510000228881836 11.510000228881836 11.029999732971191 11.180000305175781 4500
121 2024-09-25 11.399999618530273 12.0 11.199999809265137 11.300000190734863 9700
122 2024-09-26 11.5 11.5600004196167 11.3100004196167 11.3100004196167 1400
123 2024-09-27 11.350000381469727 11.5 11.100000381469727 11.119999885559082 2300
124 2024-09-30 11.210000038146973 11.510000228881836 11.100000381469727 11.100000381469727 2000
125 2024-10-01 11.949999809265137 11.949999809265137 11.239999771118164 11.390000343322754 5200
126 2024-10-02 11.380000114440918 11.850000381469727 11.220000267028809 11.850000381469727 1200
127 2024-10-03 11.260000228881836 11.9399995803833 11.260000228881836 11.430000305175781 800
128 2024-10-04 11.260000228881836 11.489999771118164 11.260000228881836 11.489999771118164 300
129 2024-10-07 11.229999542236328 11.239999771118164 11.229999542236328 11.229999542236328 300
130 2024-10-08 11.15999984741211 11.15999984741211 11.010000228881836 11.020000457763672 1600
131 2024-10-09 11.289999961853027 11.430000305175781 10.75 10.75 2400
132 2024-10-10 11.130000114440918 11.319999694824219 11.0 11.319999694824219 1200
133 2024-10-11 11.079999923706055 11.140000343322754 11.079999923706055 11.130000114440918 500
134 2024-10-14 10.739999771118164 11.40999984741211 10.739999771118164 10.869999885559082 4300
135 2024-10-15 10.789999961853027 10.989999771118164 10.5 10.800000190734863 3900
136 2024-10-16 10.25 10.960000038146973 10.199999809265137 10.399999618530273 6000
137 2024-10-17 10.300000190734863 10.84000015258789 10.229999542236328 10.359999656677246 2900
138 2024-10-18 10.25 10.630000114440918 10.25 10.300000190734863 800
139 2024-10-21 10.149999618530273 10.930000305175781 10.130000114440918 10.930000305175781 600
140 2024-10-22 10.890000343322754 10.890000343322754 9.949999809265137 9.949999809265137 3600
141 2024-10-23 10.470000267028809 10.930000305175781 10.399999618530273 10.869999885559082 5300
142 2024-10-24 10.470000267028809 10.760000228881836 10.470000267028809 10.470000267028809 400
143 2024-10-25 10.579999923706055 10.729999542236328 10.470000267028809 10.529999732971191 2600
144 2024-10-28 11.4399995803833 11.850000381469727 10.729999542236328 10.729999542236328 8300
145 2024-10-29 10.949999809265137 11.5 10.949999809265137 11.399999618530273 1100
146 2024-10-30 11.0 11.390000343322754 11.0 11.390000343322754 600
147 2024-10-31 11.0 11.0 10.739999771118164 10.739999771118164 3400
148 2024-11-01 11.199999809265137 11.270000457763672 10.600000381469727 10.729999542236328 4700
149 2024-11-04 11.850000381469727 11.850000381469727 10.600000381469727 11.119999885559082 16100
150 2024-11-05 11.460000038146973 11.779999732971191 10.979999542236328 11.640000343322754 9500
151 2024-11-06 11.34000015258789 11.579999923706055 10.970000267028809 11.579999923706055 4100
152 2024-11-07 11.050000190734863 12.430000305175781 10.569999694824219 11.529999732971191 18200
153 2024-11-08 11.850000381469727 13.0 11.010000228881836 11.010000228881836 64500
154 2024-11-11 11.199999809265137 12.579999923706055 11.199999809265137 12.579999923706055 9400
155 2024-11-12 9.789999961853027 11.0 8.720000267028809 10.970000267028809 160800
156 2024-11-13 9.130000114440918 9.819999694824219 8.949999809265137 9.819999694824219 46500
157 2024-11-14 8.949999809265137 9.220000267028809 8.770000457763672 9.220000267028809 15900
158 2024-11-18 11.279999732971191 14.949999809265137 9.199999809265137 9.199999809265137 152300
159 2024-11-19 10.550000190734863 11.75 10.529999732971191 11.579999923706055 29600
160 2024-11-21 10.350000381469727 10.890000343322754 10.300000190734863 10.569999694824219 11600
161 2024-11-22 10.399999618530273 10.979999542236328 10.170000076293945 10.170000076293945 5700
162 2024-11-25 10.470000267028809 10.739999771118164 10.260000228881836 10.260000228881836 5400
163 2024-11-26 11.100000381469727 11.699999809265137 10.670000076293945 10.670000076293945 29900
164 2024-11-27 11.300000190734863 11.890000343322754 11.0 11.5600004196167 24000
165 2024-11-28 10.789999961853027 11.300000190734863 10.550000190734863 11.300000190734863 17300
166 2024-11-29 10.529999732971191 10.600000381469727 10.359999656677246 10.510000228881836 21500
167 2024-12-02 10.5 10.649999618530273 10.5 10.550000190734863 1600
168 2024-12-03 10.430000305175781 10.899999618530273 10.380000114440918 10.770000457763672 15600
169 2024-12-04 10.449999809265137 10.609999656677246 10.399999618530273 10.600000381469727 10800
170 2024-12-05 10.300000190734863 10.899999618530273 10.279999732971191 10.850000381469727 13900
171 2024-12-06 10.199999809265137 10.3100004196167 10.199999809265137 10.260000228881836 2200
172 2024-12-09 9.40999984741211 10.59000015258789 9.40999984741211 10.59000015258789 37700
173 2024-12-10 9.40999984741211 9.899999618530273 9.399999618530273 9.899999618530273 35800
174 2024-12-11 9.399999618530273 9.649999618530273 9.100000381469727 9.40999984741211 22200
175 2024-12-12 9.359999656677246 9.359999656677246 9.109999656677246 9.15999984741211 1500
176 2024-12-13 9.149999618530273 9.460000038146973 9.130000114440918 9.460000038146973 8800
177 2024-12-16 8.989999771118164 9.25 8.989999771118164 9.149999618530273 3800
178 2024-12-17 8.859999656677246 9.149999618530273 8.319999694824219 9.149999618530273 37600
179 2024-12-18 8.859999656677246 9.119999885559082 8.579999923706055 8.850000381469727 36900
180 2024-12-19 8.600000381469727 9.34000015258789 8.319999694824219 9.130000114440918 27700
181 2024-12-20 8.710000038146973 8.949999809265137 8.350000381469727 8.899999618530273 37400
182 2024-12-23 8.75 9.239999771118164 8.680000305175781 9.0 34300
183 2024-12-26 8.600000381469727 9.15999984741211 8.529999732971191 9.149999618530273 22900
184 2024-12-27 9.350000381469727 9.350000381469727 8.539999961853027 8.539999961853027 21600
185 2024-12-30 9.010000228881836 9.34000015258789 8.710000038146973 9.300000190734863 15600
186 2025-01-02 8.9399995803833 9.109999656677246 8.619999885559082 9.0 19400
187 2025-01-03 8.699999809265137 8.989999771118164 8.470000267028809 8.989999771118164 14900
188 2025-01-06 8.630000114440918 8.970000267028809 8.5600004196167 8.699999809265137 31700
189 2025-01-07 8.84000015258789 8.970000267028809 8.550000190734863 8.550000190734863 8500
190 2025-01-08 8.670000076293945 8.800000190734863 8.609999656677246 8.800000190734863 6700
191 2025-01-09 8.600000381469727 8.949999809265137 8.5600004196167 8.5600004196167 900
192 2025-01-10 8.609999656677246 9.4399995803833 8.609999656677246 8.9399995803833 8600
193 2025-01-13 8.600000381469727 8.609999656677246 8.600000381469727 8.609999656677246 300
194 2025-01-14 8.399999618530273 8.779999732971191 8.329999923706055 8.569999694824219 14300
195 2025-01-15 8.869999885559082 8.880000114440918 8.369999885559082 8.369999885559082 7900
196 2025-01-16 8.640000343322754 8.899999618530273 8.380000114440918 8.380000114440918 53200
197 2025-01-17 8.880000114440918 8.890000343322754 8.460000038146973 8.460000038146973 1000
198 2025-01-20 8.819999694824219 8.84000015258789 8.460000038146973 8.84000015258789 40100
199 2025-01-21 9.420000076293945 9.420000076293945 8.579999923706055 8.710000038146973 25200
200 2025-01-22 8.609999656677246 9.4399995803833 8.600000381469727 9.289999961853027 86300
201 2025-01-23 8.640000343322754 9.4399995803833 8.609999656677246 8.890000343322754 47400
202 2025-01-24 8.649999618530273 8.789999961853027 8.609999656677246 8.789999961853027 3900
203 2025-01-27 8.979999542236328 9.279999732971191 8.609999656677246 8.869999885559082 49200
204 2025-01-28 8.699999809265137 9.140000343322754 8.699999809265137 8.899999618530273 40700
205 2025-01-29 8.390000343322754 8.8100004196167 8.390000343322754 8.75 18700
206 2025-01-30 8.5600004196167 8.6899995803833 8.399999618530273 8.399999618530273 5500
207 2025-01-31 8.670000076293945 8.8100004196167 8.470000267028809 8.470000267028809 5900
208 2025-02-03 8.6899995803833 8.829999923706055 8.510000228881836 8.770000457763672 9500
209 2025-02-04 8.5600004196167 8.760000228881836 8.5600004196167 8.760000228881836 2600
210 2025-02-05 8.649999618530273 8.710000038146973 8.489999771118164 8.710000038146973 5000
211 2025-02-06 8.510000228881836 8.779999732971191 8.470000267028809 8.680000305175781 3900
212 2025-02-07 8.399999618530273 8.640000343322754 8.399999618530273 8.539999961853027 2100
213 2025-02-10 8.5 8.59000015258789 8.300000190734863 8.300000190734863 900
214 2025-02-11 8.5 8.699999809265137 8.25 8.550000190734863 64600
215 2025-02-12 8.399999618530273 8.710000038146973 8.3100004196167 8.680000305175781 1900
216 2025-02-13 8.350000381469727 8.420000076293945 8.350000381469727 8.420000076293945 1400
217 2025-02-14 8.359999656677246 8.59000015258789 8.300000190734863 8.399999618530273 5000
218 2025-02-17 8.329999923706055 8.600000381469727 8.319999694824219 8.529999732971191 1700
219 2025-02-18 8.399999618530273 8.529999732971191 8.300000190734863 8.529999732971191 1200
220 2025-02-19 8.479999542236328 8.479999542236328 8.3100004196167 8.3100004196167 200
221 2025-02-20 8.3100004196167 8.449999809265137 8.3100004196167 8.319999694824219 1600
222 2025-02-21 8.3100004196167 8.319999694824219 8.3100004196167 8.3100004196167 1100
223 2025-02-24 8.3100004196167 8.770000457763672 8.270000457763672 8.399999618530273 72900
224 2025-02-25 8.300000190734863 8.59000015258789 8.300000190734863 8.59000015258789 12900
225 2025-02-26 8.319999694824219 8.529999732971191 8.0 8.3100004196167 40900
226 2025-02-27 8.0600004196167 8.529999732971191 8.050000190734863 8.460000038146973 28500
227 2025-02-28 8.260000228881836 8.260000228881836 7.909999847412109 8.050000190734863 18500
228 2025-03-05 8.199999809265137 8.6899995803833 8.199999809265137 8.350000381469727 11700
229 2025-03-06 8.289999961853027 8.5 8.119999885559082 8.449999809265137 18800
230 2025-03-07 8.25 8.449999809265137 8.079999923706055 8.399999618530273 8200
231 2025-03-10 8.220000267028809 8.4399995803833 8.199999809265137 8.399999618530273 4300
232 2025-03-11 8.3100004196167 8.329999923706055 8.210000038146973 8.220000267028809 1500
233 2025-03-12 8.279999732971191 8.279999732971191 8.1899995803833 8.199999809265137 5300
234 2025-03-13 8.170000076293945 8.300000190734863 8.170000076293945 8.300000190734863 500
235 2025-03-14 8.289999961853027 8.529999732971191 8.130000114440918 8.289999961853027 3500
236 2025-03-17 8.149999618530273 8.520000457763672 8.140000343322754 8.140000343322754 2000
237 2025-03-18 8.210000038146973 8.529999732971191 8.149999618530273 8.149999618530273 3200
238 2025-03-19 8.300000190734863 8.550000190734863 8.130000114440918 8.199999809265137 4700
239 2025-03-20 8.359999656677246 8.4399995803833 8.15999984741211 8.15999984741211 1800
240 2025-03-21 8.359999656677246 8.5 8.15999984741211 8.359999656677246 3700
241 2025-03-24 8.319999694824219 8.640000343322754 8.180000305175781 8.180000305175781 25500
242 2025-03-25 8.300000190734863 8.449999809265137 8.180000305175781 8.4399995803833 1700
243 2025-03-26 8.300000190734863 8.319999694824219 8.180000305175781 8.1899995803833 2700
244 2025-03-27 8.050000190734863 8.470000267028809 8.050000190734863 8.15999984741211 5700
245 2025-03-28 7.559999942779541 8.229999542236328 7.559999942779541 8.1899995803833 26900
246 2025-03-31 6.659999847412109 8.25 6.659999847412109 7.639999866485596 24100
247 2025-04-01 8.119999885559082 8.239999771118164 6.829999923706055 7.099999904632568 103900
248 2025-04-02 8.0 8.149999618530273 7.389999866485596 7.940000057220459 18800
249 2025-04-03 7.809999942779541 7.940000057220459 7.46999979019165 7.940000057220459 2900
250 2025-04-04 7.789999961853027 7.929999828338623 7.210000038146973 7.769999980926514 28600
251 2025-04-07 7.400000095367432 7.400000095367432 6.849999904632568 7.230000019073486 100200
252 2025-04-08 7.420000076293945 8.0 7.309999942779541 7.519999980926514 54100
253 2025-04-09 7.070000171661377 7.489999771118164 6.869999885559082 7.320000171661377 89700
254 2025-04-10 6.090000152587891 7.380000114440918 6.070000171661377 7.300000190734863 53400
255 2025-04-11 6.590000152587891 6.590000152587891 5.650000095367432 6.130000114440918 31300