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/OSXB3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,OSXB3.SA,OSXB3.SA,OSXB3.SA,OSXB3.SA,OSXB3.SA
Date,,,,,
2024-04-11,4.170000076293945,4.239999771118164,4.150000095367432,4.239999771118164,3000
2024-04-12,4.159999847412109,4.199999809265137,4.110000133514404,4.199999809265137,1200
2024-04-15,4.150000095367432,4.150000095367432,4.110000133514404,4.150000095367432,5400
2024-04-16,4.130000114440918,4.139999866485596,4.110000133514404,4.119999885559082,1400
2024-04-17,4.119999885559082,4.170000076293945,4.079999923706055,4.130000114440918,7000
2024-04-18,4.070000171661377,4.070000171661377,4.010000228881836,4.03000020980835,2100
2024-04-19,4.119999885559082,4.190000057220459,4.0,4.010000228881836,11100
2024-04-22,4.070000171661377,4.170000076293945,3.990000009536743,4.170000076293945,10400
2024-04-23,3.9800000190734863,4.150000095367432,3.9800000190734863,4.150000095367432,6900
2024-04-24,3.9600000381469727,4.139999866485596,3.950000047683716,4.139999866485596,8000
2024-04-25,4.050000190734863,4.070000171661377,4.0,4.070000171661377,600
2024-04-26,4.050000190734863,4.179999828338623,3.990000009536743,4.179999828338623,1900
2024-04-29,3.9800000190734863,4.050000190734863,3.799999952316284,4.039999961853027,24600
2024-04-30,3.990000009536743,4.03000020980835,3.9000000953674316,3.950000047683716,7300
2024-05-02,4.179999828338623,4.179999828338623,3.9000000953674316,3.930000066757202,14100
2024-05-03,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,500
2024-05-06,4.03000020980835,4.199999809265137,3.950000047683716,3.9600000381469727,3200
2024-05-07,4.099999904632568,4.179999828338623,4.0,4.03000020980835,1300
2024-05-08,4.090000152587891,4.090000152587891,3.9600000381469727,4.03000020980835,1500
2024-05-09,4.039999961853027,4.039999961853027,3.990000009536743,4.010000228881836,1200
2024-05-10,4.110000133514404,4.110000133514404,3.940000057220459,4.039999961853027,2400
2024-05-13,3.940000057220459,3.990000009536743,3.9200000762939453,3.9200000762939453,2600
2024-05-14,3.950000047683716,3.9600000381469727,3.9200000762939453,3.9600000381469727,5000
2024-05-15,4.099999904632568,4.099999904632568,3.890000104904175,3.890000104904175,3700
2024-05-16,4.050000190734863,4.070000171661377,4.050000190734863,4.050000190734863,600
2024-05-17,4.0,4.03000020980835,3.9100000858306885,4.03000020980835,1700
2024-05-20,3.990000009536743,4.0,3.940000057220459,4.0,600
2024-05-21,4.0,4.0,3.950000047683716,3.950000047683716,2500
2024-05-22,3.990000009536743,3.990000009536743,3.8499999046325684,3.950000047683716,8000
2024-05-23,3.990000009536743,3.990000009536743,3.859999895095825,3.9200000762939453,5700
2024-05-24,3.9600000381469727,4.010000228881836,3.940000057220459,3.940000057220459,1900
2024-05-27,3.9200000762939453,3.9700000286102295,3.890000104904175,3.890000104904175,3300
2024-05-28,3.9800000190734863,3.9800000190734863,3.9100000858306885,3.930000066757202,3000
2024-05-29,3.9600000381469727,3.9600000381469727,3.759999990463257,3.890000104904175,11300
2024-05-31,3.9600000381469727,3.9600000381469727,3.809999942779541,3.9000000953674316,3400
2024-06-03,4.079999923706055,4.190000057220459,3.9000000953674316,3.9700000286102295,15000
2024-06-04,4.050000190734863,4.079999923706055,3.950000047683716,4.079999923706055,900
2024-06-05,4.130000114440918,4.130000114440918,3.9700000286102295,4.059999942779541,4800
2024-06-06,4.179999828338623,4.199999809265137,4.070000171661377,4.190000057220459,3200
2024-06-07,4.119999885559082,4.130000114440918,4.019999980926514,4.130000114440918,700
2024-06-10,3.9700000286102295,4.090000152587891,3.9700000286102295,4.0,3200
2024-06-11,4.0,4.059999942779541,4.0,4.059999942779541,1300
2024-06-12,3.9000000953674316,4.059999942779541,3.799999952316284,4.059999942779541,8700
2024-06-13,3.950000047683716,3.950000047683716,3.869999885559082,3.9000000953674316,3300
2024-06-14,3.9800000190734863,3.9800000190734863,3.9700000286102295,3.9700000286102295,400
2024-06-17,3.940000057220459,3.9800000190734863,3.75,3.9800000190734863,6600
2024-06-18,3.930000066757202,3.950000047683716,3.799999952316284,3.8299999237060547,15800
2024-06-19,3.809999942779541,3.890000104904175,3.799999952316284,3.8299999237060547,7100
2024-06-20,3.799999952316284,3.869999885559082,3.7799999713897705,3.7799999713897705,1500
2024-06-21,3.890000104904175,3.890000104904175,3.759999990463257,3.759999990463257,6500
2024-06-24,3.890000104904175,3.890000104904175,3.799999952316284,3.8499999046325684,3400
2024-06-25,3.799999952316284,3.8499999046325684,3.7799999713897705,3.8299999237060547,5200
2024-06-26,3.799999952316284,3.799999952316284,3.759999990463257,3.799999952316284,11700
2024-06-27,3.7899999618530273,3.809999942779541,3.75,3.759999990463257,2900
2024-06-28,3.9200000762939453,3.930000066757202,3.9100000858306885,3.9100000858306885,500
2024-07-01,3.9000000953674316,3.940000057220459,3.7899999618530273,3.8399999141693115,6300
2024-07-02,3.7699999809265137,3.819999933242798,3.7699999809265137,3.819999933242798,2100
2024-07-03,3.869999885559082,3.869999885559082,3.7799999713897705,3.7799999713897705,1200
2024-07-04,3.7699999809265137,3.7799999713897705,3.7699999809265137,3.7799999713897705,500
2024-07-05,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,400
2024-07-08,3.8299999237060547,3.8499999046325684,3.75,3.8499999046325684,1500
2024-07-09,3.7799999713897705,3.8299999237060547,3.7799999713897705,3.8299999237060547,400
2024-07-10,3.8399999141693115,3.859999895095825,3.809999942779541,3.8299999237060547,1300
2024-07-11,3.8299999237060547,3.880000114440918,3.8299999237060547,3.880000114440918,2200
2024-07-12,3.930000066757202,3.930000066757202,3.9100000858306885,3.9100000858306885,1400
2024-07-15,3.930000066757202,3.930000066757202,3.930000066757202,3.930000066757202,100
2024-07-16,3.819999933242798,3.9100000858306885,3.799999952316284,3.8399999141693115,5800
2024-07-17,3.7799999713897705,3.9100000858306885,3.7799999713897705,3.819999933242798,3300
2024-07-18,3.799999952316284,3.9200000762939453,3.799999952316284,3.880000114440918,5700
2024-07-19,3.7799999713897705,3.7799999713897705,3.759999990463257,3.7799999713897705,6400
2024-07-22,3.890000104904175,3.940000057220459,3.869999885559082,3.869999885559082,3700
2024-07-23,3.8399999141693115,3.8499999046325684,3.799999952316284,3.799999952316284,1500
2024-07-24,3.9200000762939453,3.930000066757202,3.809999942779541,3.809999942779541,1400
2024-07-25,3.819999933242798,3.9100000858306885,3.819999933242798,3.9100000858306885,1300
2024-07-26,3.819999933242798,3.890000104904175,3.700000047683716,3.819999933242798,8500
2024-07-29,3.819999933242798,3.9000000953674316,3.809999942779541,3.819999933242798,5500
2024-07-30,3.7799999713897705,3.819999933242798,3.7699999809265137,3.7699999809265137,2600
2024-07-31,3.7699999809265137,3.7799999713897705,3.690000057220459,3.7799999713897705,8000
2024-08-01,3.75,3.7699999809265137,3.75,3.759999990463257,5800
2024-08-02,4.25,4.380000114440918,3.75,3.75,42000
2024-08-05,3.799999952316284,4.5,3.7300000190734863,4.300000190734863,46100
2024-08-06,3.7100000381469727,4.019999980926514,3.7100000381469727,3.950000047683716,20000
2024-08-07,3.8299999237060547,3.940000057220459,3.700000047683716,3.759999990463257,21000
2024-08-08,3.6500000953674316,3.7799999713897705,3.6500000953674316,3.7799999713897705,29000
2024-08-09,3.700000047683716,3.8299999237060547,3.6600000858306885,3.75,6300
2024-08-12,3.7300000190734863,3.7300000190734863,3.690000057220459,3.700000047683716,2100
2024-08-13,3.7300000190734863,3.8299999237060547,3.700000047683716,3.7300000190734863,7100
2024-08-14,3.7200000286102295,3.7300000190734863,3.7200000286102295,3.7300000190734863,600
2024-08-15,3.6500000953674316,3.759999990463257,3.5999999046325684,3.700000047683716,8100
2024-08-16,3.7200000286102295,3.859999895095825,3.7100000381469727,3.7300000190734863,10100
2024-08-19,3.859999895095825,3.869999885559082,3.7200000286102295,3.869999885559082,6500
2024-08-20,3.8299999237060547,3.9000000953674316,3.7899999618530273,3.869999885559082,20300
2024-08-21,3.75,3.809999942779541,3.7300000190734863,3.809999942779541,3200
2024-08-22,3.809999942779541,3.859999895095825,3.809999942779541,3.819999933242798,2900
2024-08-23,3.9200000762939453,3.930000066757202,3.8499999046325684,3.8499999046325684,3400
2024-08-26,3.9200000762939453,3.9200000762939453,3.9000000953674316,3.9000000953674316,2100
2024-08-27,3.8399999141693115,3.950000047683716,3.8299999237060547,3.9200000762939453,2600
2024-08-28,3.7899999618530273,3.799999952316284,3.7899999618530273,3.799999952316284,1400
2024-08-29,3.9000000953674316,3.9200000762939453,3.7799999713897705,3.7799999713897705,300
2024-08-30,3.869999885559082,3.890000104904175,3.7300000190734863,3.890000104904175,500
2024-09-02,3.819999933242798,3.819999933242798,3.759999990463257,3.809999942779541,1100
2024-09-03,3.799999952316284,3.809999942779541,3.799999952316284,3.799999952316284,900
2024-09-04,3.7699999809265137,3.880000114440918,3.7200000286102295,3.759999990463257,6700
2024-09-05,3.859999895095825,3.859999895095825,3.7699999809265137,3.7699999809265137,4900
2024-09-06,3.9000000953674316,3.9000000953674316,3.880000114440918,3.880000114440918,800
2024-09-09,3.809999942779541,3.930000066757202,3.7799999713897705,3.9000000953674316,16900
2024-09-10,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,200
2024-09-11,4.119999885559082,4.150000095367432,3.7799999713897705,3.799999952316284,18100
2024-09-12,4.039999961853027,4.159999847412109,3.9000000953674316,3.930000066757202,6600
2024-09-13,4.039999961853027,4.039999961853027,3.9000000953674316,4.019999980926514,5400
2024-09-16,3.9700000286102295,3.9700000286102295,3.9000000953674316,3.9200000762939453,1400
2024-09-17,3.9000000953674316,3.9100000858306885,3.9000000953674316,3.9100000858306885,500
2024-09-18,4.0,4.059999942779541,3.9000000953674316,3.9100000858306885,5500
2024-09-19,4.0,4.0,3.9200000762939453,3.9200000762939453,700
2024-09-20,3.940000057220459,4.050000190734863,3.940000057220459,3.950000047683716,2200
2024-09-23,3.9000000953674316,3.940000057220459,3.9000000953674316,3.940000057220459,900
2024-09-24,4.0,4.0,3.9000000953674316,3.940000057220459,2300
2024-09-25,3.940000057220459,4.199999809265137,3.9000000953674316,3.9000000953674316,3600
2024-09-26,4.03000020980835,4.03000020980835,3.940000057220459,3.940000057220459,900
2024-09-27,4.199999809265137,4.199999809265137,4.0,4.179999828338623,6900
2024-09-30,4.300000190734863,4.349999904632568,4.039999961853027,4.25,8400
2024-10-01,4.300000190734863,4.300000190734863,4.199999809265137,4.289999961853027,15700
2024-10-02,4.659999847412109,4.690000057220459,4.199999809265137,4.300000190734863,14400
2024-10-03,4.550000190734863,4.599999904632568,4.550000190734863,4.550000190734863,2000
2024-10-04,4.539999961853027,4.769999980926514,4.170000076293945,4.639999866485596,5500
2024-10-07,4.489999771118164,4.489999771118164,4.46999979019165,4.489999771118164,900
2024-10-08,4.519999980926514,4.519999980926514,4.380000114440918,4.510000228881836,5100
2024-10-09,4.679999828338623,4.679999828338623,4.380000114440918,4.380000114440918,5900
2024-10-10,4.679999828338623,5.019999980926514,4.659999847412109,4.659999847412109,16300
2024-10-11,4.739999771118164,5.0,4.559999942779541,4.940000057220459,9400
2024-10-14,4.619999885559082,4.929999828338623,4.579999923706055,4.590000152587891,13100
2024-10-15,4.690000057220459,4.909999847412109,4.5,4.909999847412109,4900
2024-10-16,4.690000057220459,4.699999809265137,4.5,4.510000228881836,5100
2024-10-17,4.690000057220459,4.900000095367432,4.519999980926514,4.690000057220459,8600
2024-10-18,4.599999904632568,4.800000190734863,4.539999961853027,4.800000190734863,2200
2024-10-21,4.559999942779541,4.699999809265137,4.5,4.5,3200
2024-10-22,4.210000038146973,4.550000190734863,4.210000038146973,4.409999847412109,3200
2024-10-23,4.420000076293945,4.590000152587891,4.380000114440918,4.590000152587891,3400
2024-10-24,4.409999847412109,4.519999980926514,4.28000020980835,4.5,1100
2024-10-25,4.5,4.5,4.320000171661377,4.440000057220459,1700
2024-10-28,4.400000095367432,4.599999904632568,4.260000228881836,4.5,1500
2024-10-29,4.489999771118164,4.550000190734863,4.369999885559082,4.429999828338623,2700
2024-10-30,4.590000152587891,4.590000152587891,4.329999923706055,4.440000057220459,2400
2024-10-31,4.309999942779541,4.599999904632568,4.309999942779541,4.579999923706055,2100
2024-11-01,4.599999904632568,4.690000057220459,4.519999980926514,4.590000152587891,2900
2024-11-04,4.510000228881836,4.900000095367432,4.460000038146973,4.690000057220459,3100
2024-11-05,4.760000228881836,5.099999904632568,4.579999923706055,4.730000019073486,20400
2024-11-06,4.929999828338623,5.380000114440918,4.829999923706055,4.840000152587891,15700
2024-11-07,4.989999771118164,5.150000095367432,4.670000076293945,4.96999979019165,3000
2024-11-08,5.110000133514404,6.0,4.980000019073486,5.070000171661377,23000
2024-11-11,4.960000038146973,5.130000114440918,4.699999809265137,5.010000228881836,5500
2024-11-12,4.889999866485596,4.900000095367432,4.860000133514404,4.860000133514404,2800
2024-11-13,4.730000019073486,5.150000095367432,4.730000019073486,5.150000095367432,1200
2024-11-14,4.5,5.0,4.5,4.670000076293945,3700
2024-11-18,4.309999942779541,4.510000228881836,4.300000190734863,4.449999809265137,6600
2024-11-19,4.5,4.739999771118164,4.400000095367432,4.739999771118164,3500
2024-11-21,4.400000095367432,4.409999847412109,4.300000190734863,4.300000190734863,500
2024-11-22,4.440000057220459,4.489999771118164,4.210000038146973,4.210000038146973,1900
2024-11-25,4.349999904632568,4.679999828338623,4.269999980926514,4.449999809265137,3500
2024-11-26,3.9600000381469727,4.489999771118164,3.799999952316284,4.489999771118164,27300
2024-11-27,3.880000114440918,4.039999961853027,3.880000114440918,3.9600000381469727,13200
2024-11-28,3.880000114440918,4.199999809265137,3.799999952316284,3.890000104904175,15800
2024-11-29,3.799999952316284,3.9000000953674316,3.5999999046325684,3.8499999046325684,40000
2024-12-02,3.6500000953674316,3.7699999809265137,3.5999999046325684,3.7200000286102295,13200
2024-12-03,3.569999933242798,3.680000066757202,3.5,3.5999999046325684,5000
2024-12-04,3.5899999141693115,3.5899999141693115,3.5299999713897705,3.569999933242798,900
2024-12-05,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,1100
2024-12-06,3.6500000953674316,3.6500000953674316,3.5899999141693115,3.5899999141693115,4000
2024-12-09,3.6500000953674316,3.7100000381469727,3.6500000953674316,3.7100000381469727,600
2024-12-10,3.640000104904175,3.7699999809265137,3.5199999809265137,3.7699999809265137,1500
2024-12-11,3.75,3.990000009536743,3.5999999046325684,3.6500000953674316,9800
2024-12-12,3.740000009536743,3.75,3.619999885559082,3.75,500
2024-12-13,3.75,3.75,3.75,3.75,100
2024-12-16,3.75,3.75,3.75,3.75,0
2024-12-17,3.4700000286102295,3.7799999713897705,3.440000057220459,3.569999933242798,6900
2024-12-18,3.4700000286102295,3.559999942779541,3.4700000286102295,3.5,2400
2024-12-19,3.4000000953674316,3.4700000286102295,3.4000000953674316,3.4600000381469727,2600
2024-12-20,3.4100000858306885,3.430000066757202,3.4000000953674316,3.4100000858306885,3700
2024-12-23,3.799999952316284,3.890000104904175,3.4100000858306885,3.4100000858306885,2600
2024-12-26,3.509999990463257,3.7799999713897705,3.509999990463257,3.7799999713897705,1400
2024-12-27,3.4200000762939453,3.8399999141693115,3.390000104904175,3.740000009536743,12700
2024-12-30,3.609999895095825,3.8399999141693115,3.4600000381469727,3.4600000381469727,5800
2025-01-02,3.8299999237060547,3.880000114440918,3.799999952316284,3.880000114440918,1100
2025-01-03,3.609999895095825,3.809999942779541,3.509999990463257,3.809999942779541,3900
2025-01-06,3.6600000858306885,3.7100000381469727,3.559999942779541,3.5999999046325684,2000
2025-01-07,3.6500000953674316,3.700000047683716,3.630000114440918,3.6600000858306885,1900
2025-01-08,3.700000047683716,3.75,3.6500000953674316,3.6500000953674316,2400
2025-01-09,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,600
2025-01-10,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0
2025-01-13,3.559999942779541,3.740000009536743,3.559999942779541,3.740000009536743,300
2025-01-14,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,100
2025-01-15,3.7899999618530273,3.7899999618530273,3.690000057220459,3.690000057220459,4000
2025-01-16,3.700000047683716,3.700000047683716,3.5199999809265137,3.559999942779541,2000
2025-01-17,3.75,3.759999990463257,3.609999895095825,3.700000047683716,3700
2025-01-20,3.6500000953674316,3.75,3.6500000953674316,3.75,700
2025-01-21,3.5899999141693115,3.6500000953674316,3.4000000953674316,3.6500000953674316,7200
2025-01-22,3.509999990463257,3.559999942779541,3.450000047683716,3.559999942779541,2400
2025-01-23,3.440000057220459,3.4600000381469727,3.440000057220459,3.450000047683716,2100
2025-01-24,3.2899999618530273,3.440000057220459,3.2899999618530273,3.4000000953674316,7700
2025-01-27,3.4200000762939453,3.680000066757202,3.2200000286102295,3.2200000286102295,5800
2025-01-28,3.440000057220459,3.440000057220459,3.4200000762939453,3.430000066757202,1100
2025-01-29,3.5299999713897705,3.5299999713897705,3.309999942779541,3.4800000190734863,4800
2025-01-30,3.4800000190734863,3.559999942779541,3.3299999237060547,3.3299999237060547,5500
2025-01-31,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,200
2025-02-03,3.4000000953674316,3.440000057220459,3.4000000953674316,3.440000057220459,800
2025-02-04,3.4100000858306885,3.440000057220459,3.359999895095825,3.359999895095825,2100
2025-02-05,3.440000057220459,3.440000057220459,3.4100000858306885,3.4100000858306885,400
2025-02-06,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0
2025-02-07,3.3299999237060547,3.369999885559082,3.3299999237060547,3.369999885559082,900
2025-02-10,3.359999895095825,3.369999885559082,3.3299999237060547,3.3299999237060547,1900
2025-02-11,3.3499999046325684,3.359999895095825,3.3499999046325684,3.359999895095825,700
2025-02-12,3.309999942779541,3.3499999046325684,3.309999942779541,3.3499999046325684,700
2025-02-13,3.240000009536743,3.3399999141693115,3.240000009536743,3.309999942779541,800
2025-02-14,3.3399999141693115,3.3399999141693115,3.2899999618530273,3.299999952316284,600
2025-02-17,3.2799999713897705,3.3499999046325684,3.2799999713897705,3.3399999141693115,1100
2025-02-18,3.3499999046325684,3.450000047683716,3.299999952316284,3.3499999046325684,2900
2025-02-19,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,400
2025-02-20,3.2799999713897705,3.3399999141693115,3.2799999713897705,3.309999942779541,2000
2025-02-21,3.2200000286102295,3.2799999713897705,3.2200000286102295,3.2799999713897705,2000
2025-02-24,3.2100000381469727,3.3399999141693115,3.2100000381469727,3.3399999141693115,300
2025-02-25,3.200000047683716,3.299999952316284,3.200000047683716,3.259999990463257,1400
2025-02-26,3.25,3.319999933242798,3.25,3.319999933242798,1300
2025-02-27,3.3399999141693115,3.3499999046325684,3.319999933242798,3.3399999141693115,1500
2025-02-28,3.2799999713897705,3.3399999141693115,3.1500000953674316,3.2300000190734863,5800
2025-03-05,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0
2025-03-06,3.180000066757202,3.190000057220459,3.009999990463257,3.190000057220459,6100
2025-03-07,3.180000066757202,3.200000047683716,3.130000114440918,3.180000066757202,3700
2025-03-10,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,100
2025-03-11,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0
2025-03-12,3.25,3.25,3.1500000953674316,3.2200000286102295,4100
2025-03-13,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,100
2025-03-14,3.180000066757202,3.25,3.0999999046325684,3.240000009536743,1200
2025-03-17,3.3499999046325684,3.369999885559082,3.319999933242798,3.369999885559082,4900
2025-03-18,3.390000104904175,3.430000066757202,3.3499999046325684,3.3499999046325684,1400
2025-03-19,3.309999942779541,3.3399999141693115,3.109999895095825,3.109999895095825,1500
2025-03-20,3.4800000190734863,3.5,3.299999952316284,3.299999952316284,5400
2025-03-21,3.4000000953674316,3.4200000762939453,3.4000000953674316,3.4000000953674316,1100
2025-03-24,3.390000104904175,3.4000000953674316,3.380000114440918,3.4000000953674316,300
2025-03-25,3.0199999809265137,3.390000104904175,3.0199999809265137,3.390000104904175,5000
2025-03-26,3.240000009536743,3.2699999809265137,3.0799999237060547,3.2699999809265137,2300
2025-03-27,3.3299999237060547,3.3299999237060547,3.240000009536743,3.240000009536743,3200
2025-03-28,3.2899999618530273,3.390000104904175,3.049999952316284,3.369999885559082,3900
2025-03-31,3.240000009536743,3.390000104904175,3.200000047683716,3.2899999618530273,2600
2025-04-01,3.3499999046325684,3.380000114440918,3.109999895095825,3.319999933242798,4800
2025-04-02,3.3499999046325684,3.3499999046325684,3.1600000858306885,3.1600000858306885,1000
2025-04-03,3.130000114440918,3.1600000858306885,3.069999933242798,3.1600000858306885,2300
2025-04-04,3.1700000762939453,3.319999933242798,3.009999990463257,3.140000104904175,7900
2025-04-07,2.8499999046325684,3.059999942779541,2.809999942779541,3.0199999809265137,11400
2025-04-08,2.950000047683716,3.1700000762939453,2.950000047683716,2.990000009536743,4200
2025-04-09,2.9000000953674316,3.0999999046325684,2.9000000953674316,3.0999999046325684,200
2025-04-10,3.0,3.0,3.0,3.0,800
2025-04-11,2.9700000286102295,2.9700000286102295,2.8499999046325684,2.8499999046325684,4100
1 Price Close High Low Open Volume
2 Ticker OSXB3.SA OSXB3.SA OSXB3.SA OSXB3.SA OSXB3.SA
3 Date
4 2024-04-11 4.170000076293945 4.239999771118164 4.150000095367432 4.239999771118164 3000
5 2024-04-12 4.159999847412109 4.199999809265137 4.110000133514404 4.199999809265137 1200
6 2024-04-15 4.150000095367432 4.150000095367432 4.110000133514404 4.150000095367432 5400
7 2024-04-16 4.130000114440918 4.139999866485596 4.110000133514404 4.119999885559082 1400
8 2024-04-17 4.119999885559082 4.170000076293945 4.079999923706055 4.130000114440918 7000
9 2024-04-18 4.070000171661377 4.070000171661377 4.010000228881836 4.03000020980835 2100
10 2024-04-19 4.119999885559082 4.190000057220459 4.0 4.010000228881836 11100
11 2024-04-22 4.070000171661377 4.170000076293945 3.990000009536743 4.170000076293945 10400
12 2024-04-23 3.9800000190734863 4.150000095367432 3.9800000190734863 4.150000095367432 6900
13 2024-04-24 3.9600000381469727 4.139999866485596 3.950000047683716 4.139999866485596 8000
14 2024-04-25 4.050000190734863 4.070000171661377 4.0 4.070000171661377 600
15 2024-04-26 4.050000190734863 4.179999828338623 3.990000009536743 4.179999828338623 1900
16 2024-04-29 3.9800000190734863 4.050000190734863 3.799999952316284 4.039999961853027 24600
17 2024-04-30 3.990000009536743 4.03000020980835 3.9000000953674316 3.950000047683716 7300
18 2024-05-02 4.179999828338623 4.179999828338623 3.9000000953674316 3.930000066757202 14100
19 2024-05-03 4.170000076293945 4.170000076293945 4.170000076293945 4.170000076293945 500
20 2024-05-06 4.03000020980835 4.199999809265137 3.950000047683716 3.9600000381469727 3200
21 2024-05-07 4.099999904632568 4.179999828338623 4.0 4.03000020980835 1300
22 2024-05-08 4.090000152587891 4.090000152587891 3.9600000381469727 4.03000020980835 1500
23 2024-05-09 4.039999961853027 4.039999961853027 3.990000009536743 4.010000228881836 1200
24 2024-05-10 4.110000133514404 4.110000133514404 3.940000057220459 4.039999961853027 2400
25 2024-05-13 3.940000057220459 3.990000009536743 3.9200000762939453 3.9200000762939453 2600
26 2024-05-14 3.950000047683716 3.9600000381469727 3.9200000762939453 3.9600000381469727 5000
27 2024-05-15 4.099999904632568 4.099999904632568 3.890000104904175 3.890000104904175 3700
28 2024-05-16 4.050000190734863 4.070000171661377 4.050000190734863 4.050000190734863 600
29 2024-05-17 4.0 4.03000020980835 3.9100000858306885 4.03000020980835 1700
30 2024-05-20 3.990000009536743 4.0 3.940000057220459 4.0 600
31 2024-05-21 4.0 4.0 3.950000047683716 3.950000047683716 2500
32 2024-05-22 3.990000009536743 3.990000009536743 3.8499999046325684 3.950000047683716 8000
33 2024-05-23 3.990000009536743 3.990000009536743 3.859999895095825 3.9200000762939453 5700
34 2024-05-24 3.9600000381469727 4.010000228881836 3.940000057220459 3.940000057220459 1900
35 2024-05-27 3.9200000762939453 3.9700000286102295 3.890000104904175 3.890000104904175 3300
36 2024-05-28 3.9800000190734863 3.9800000190734863 3.9100000858306885 3.930000066757202 3000
37 2024-05-29 3.9600000381469727 3.9600000381469727 3.759999990463257 3.890000104904175 11300
38 2024-05-31 3.9600000381469727 3.9600000381469727 3.809999942779541 3.9000000953674316 3400
39 2024-06-03 4.079999923706055 4.190000057220459 3.9000000953674316 3.9700000286102295 15000
40 2024-06-04 4.050000190734863 4.079999923706055 3.950000047683716 4.079999923706055 900
41 2024-06-05 4.130000114440918 4.130000114440918 3.9700000286102295 4.059999942779541 4800
42 2024-06-06 4.179999828338623 4.199999809265137 4.070000171661377 4.190000057220459 3200
43 2024-06-07 4.119999885559082 4.130000114440918 4.019999980926514 4.130000114440918 700
44 2024-06-10 3.9700000286102295 4.090000152587891 3.9700000286102295 4.0 3200
45 2024-06-11 4.0 4.059999942779541 4.0 4.059999942779541 1300
46 2024-06-12 3.9000000953674316 4.059999942779541 3.799999952316284 4.059999942779541 8700
47 2024-06-13 3.950000047683716 3.950000047683716 3.869999885559082 3.9000000953674316 3300
48 2024-06-14 3.9800000190734863 3.9800000190734863 3.9700000286102295 3.9700000286102295 400
49 2024-06-17 3.940000057220459 3.9800000190734863 3.75 3.9800000190734863 6600
50 2024-06-18 3.930000066757202 3.950000047683716 3.799999952316284 3.8299999237060547 15800
51 2024-06-19 3.809999942779541 3.890000104904175 3.799999952316284 3.8299999237060547 7100
52 2024-06-20 3.799999952316284 3.869999885559082 3.7799999713897705 3.7799999713897705 1500
53 2024-06-21 3.890000104904175 3.890000104904175 3.759999990463257 3.759999990463257 6500
54 2024-06-24 3.890000104904175 3.890000104904175 3.799999952316284 3.8499999046325684 3400
55 2024-06-25 3.799999952316284 3.8499999046325684 3.7799999713897705 3.8299999237060547 5200
56 2024-06-26 3.799999952316284 3.799999952316284 3.759999990463257 3.799999952316284 11700
57 2024-06-27 3.7899999618530273 3.809999942779541 3.75 3.759999990463257 2900
58 2024-06-28 3.9200000762939453 3.930000066757202 3.9100000858306885 3.9100000858306885 500
59 2024-07-01 3.9000000953674316 3.940000057220459 3.7899999618530273 3.8399999141693115 6300
60 2024-07-02 3.7699999809265137 3.819999933242798 3.7699999809265137 3.819999933242798 2100
61 2024-07-03 3.869999885559082 3.869999885559082 3.7799999713897705 3.7799999713897705 1200
62 2024-07-04 3.7699999809265137 3.7799999713897705 3.7699999809265137 3.7799999713897705 500
63 2024-07-05 3.9000000953674316 3.9000000953674316 3.9000000953674316 3.9000000953674316 400
64 2024-07-08 3.8299999237060547 3.8499999046325684 3.75 3.8499999046325684 1500
65 2024-07-09 3.7799999713897705 3.8299999237060547 3.7799999713897705 3.8299999237060547 400
66 2024-07-10 3.8399999141693115 3.859999895095825 3.809999942779541 3.8299999237060547 1300
67 2024-07-11 3.8299999237060547 3.880000114440918 3.8299999237060547 3.880000114440918 2200
68 2024-07-12 3.930000066757202 3.930000066757202 3.9100000858306885 3.9100000858306885 1400
69 2024-07-15 3.930000066757202 3.930000066757202 3.930000066757202 3.930000066757202 100
70 2024-07-16 3.819999933242798 3.9100000858306885 3.799999952316284 3.8399999141693115 5800
71 2024-07-17 3.7799999713897705 3.9100000858306885 3.7799999713897705 3.819999933242798 3300
72 2024-07-18 3.799999952316284 3.9200000762939453 3.799999952316284 3.880000114440918 5700
73 2024-07-19 3.7799999713897705 3.7799999713897705 3.759999990463257 3.7799999713897705 6400
74 2024-07-22 3.890000104904175 3.940000057220459 3.869999885559082 3.869999885559082 3700
75 2024-07-23 3.8399999141693115 3.8499999046325684 3.799999952316284 3.799999952316284 1500
76 2024-07-24 3.9200000762939453 3.930000066757202 3.809999942779541 3.809999942779541 1400
77 2024-07-25 3.819999933242798 3.9100000858306885 3.819999933242798 3.9100000858306885 1300
78 2024-07-26 3.819999933242798 3.890000104904175 3.700000047683716 3.819999933242798 8500
79 2024-07-29 3.819999933242798 3.9000000953674316 3.809999942779541 3.819999933242798 5500
80 2024-07-30 3.7799999713897705 3.819999933242798 3.7699999809265137 3.7699999809265137 2600
81 2024-07-31 3.7699999809265137 3.7799999713897705 3.690000057220459 3.7799999713897705 8000
82 2024-08-01 3.75 3.7699999809265137 3.75 3.759999990463257 5800
83 2024-08-02 4.25 4.380000114440918 3.75 3.75 42000
84 2024-08-05 3.799999952316284 4.5 3.7300000190734863 4.300000190734863 46100
85 2024-08-06 3.7100000381469727 4.019999980926514 3.7100000381469727 3.950000047683716 20000
86 2024-08-07 3.8299999237060547 3.940000057220459 3.700000047683716 3.759999990463257 21000
87 2024-08-08 3.6500000953674316 3.7799999713897705 3.6500000953674316 3.7799999713897705 29000
88 2024-08-09 3.700000047683716 3.8299999237060547 3.6600000858306885 3.75 6300
89 2024-08-12 3.7300000190734863 3.7300000190734863 3.690000057220459 3.700000047683716 2100
90 2024-08-13 3.7300000190734863 3.8299999237060547 3.700000047683716 3.7300000190734863 7100
91 2024-08-14 3.7200000286102295 3.7300000190734863 3.7200000286102295 3.7300000190734863 600
92 2024-08-15 3.6500000953674316 3.759999990463257 3.5999999046325684 3.700000047683716 8100
93 2024-08-16 3.7200000286102295 3.859999895095825 3.7100000381469727 3.7300000190734863 10100
94 2024-08-19 3.859999895095825 3.869999885559082 3.7200000286102295 3.869999885559082 6500
95 2024-08-20 3.8299999237060547 3.9000000953674316 3.7899999618530273 3.869999885559082 20300
96 2024-08-21 3.75 3.809999942779541 3.7300000190734863 3.809999942779541 3200
97 2024-08-22 3.809999942779541 3.859999895095825 3.809999942779541 3.819999933242798 2900
98 2024-08-23 3.9200000762939453 3.930000066757202 3.8499999046325684 3.8499999046325684 3400
99 2024-08-26 3.9200000762939453 3.9200000762939453 3.9000000953674316 3.9000000953674316 2100
100 2024-08-27 3.8399999141693115 3.950000047683716 3.8299999237060547 3.9200000762939453 2600
101 2024-08-28 3.7899999618530273 3.799999952316284 3.7899999618530273 3.799999952316284 1400
102 2024-08-29 3.9000000953674316 3.9200000762939453 3.7799999713897705 3.7799999713897705 300
103 2024-08-30 3.869999885559082 3.890000104904175 3.7300000190734863 3.890000104904175 500
104 2024-09-02 3.819999933242798 3.819999933242798 3.759999990463257 3.809999942779541 1100
105 2024-09-03 3.799999952316284 3.809999942779541 3.799999952316284 3.799999952316284 900
106 2024-09-04 3.7699999809265137 3.880000114440918 3.7200000286102295 3.759999990463257 6700
107 2024-09-05 3.859999895095825 3.859999895095825 3.7699999809265137 3.7699999809265137 4900
108 2024-09-06 3.9000000953674316 3.9000000953674316 3.880000114440918 3.880000114440918 800
109 2024-09-09 3.809999942779541 3.930000066757202 3.7799999713897705 3.9000000953674316 16900
110 2024-09-10 3.809999942779541 3.809999942779541 3.809999942779541 3.809999942779541 200
111 2024-09-11 4.119999885559082 4.150000095367432 3.7799999713897705 3.799999952316284 18100
112 2024-09-12 4.039999961853027 4.159999847412109 3.9000000953674316 3.930000066757202 6600
113 2024-09-13 4.039999961853027 4.039999961853027 3.9000000953674316 4.019999980926514 5400
114 2024-09-16 3.9700000286102295 3.9700000286102295 3.9000000953674316 3.9200000762939453 1400
115 2024-09-17 3.9000000953674316 3.9100000858306885 3.9000000953674316 3.9100000858306885 500
116 2024-09-18 4.0 4.059999942779541 3.9000000953674316 3.9100000858306885 5500
117 2024-09-19 4.0 4.0 3.9200000762939453 3.9200000762939453 700
118 2024-09-20 3.940000057220459 4.050000190734863 3.940000057220459 3.950000047683716 2200
119 2024-09-23 3.9000000953674316 3.940000057220459 3.9000000953674316 3.940000057220459 900
120 2024-09-24 4.0 4.0 3.9000000953674316 3.940000057220459 2300
121 2024-09-25 3.940000057220459 4.199999809265137 3.9000000953674316 3.9000000953674316 3600
122 2024-09-26 4.03000020980835 4.03000020980835 3.940000057220459 3.940000057220459 900
123 2024-09-27 4.199999809265137 4.199999809265137 4.0 4.179999828338623 6900
124 2024-09-30 4.300000190734863 4.349999904632568 4.039999961853027 4.25 8400
125 2024-10-01 4.300000190734863 4.300000190734863 4.199999809265137 4.289999961853027 15700
126 2024-10-02 4.659999847412109 4.690000057220459 4.199999809265137 4.300000190734863 14400
127 2024-10-03 4.550000190734863 4.599999904632568 4.550000190734863 4.550000190734863 2000
128 2024-10-04 4.539999961853027 4.769999980926514 4.170000076293945 4.639999866485596 5500
129 2024-10-07 4.489999771118164 4.489999771118164 4.46999979019165 4.489999771118164 900
130 2024-10-08 4.519999980926514 4.519999980926514 4.380000114440918 4.510000228881836 5100
131 2024-10-09 4.679999828338623 4.679999828338623 4.380000114440918 4.380000114440918 5900
132 2024-10-10 4.679999828338623 5.019999980926514 4.659999847412109 4.659999847412109 16300
133 2024-10-11 4.739999771118164 5.0 4.559999942779541 4.940000057220459 9400
134 2024-10-14 4.619999885559082 4.929999828338623 4.579999923706055 4.590000152587891 13100
135 2024-10-15 4.690000057220459 4.909999847412109 4.5 4.909999847412109 4900
136 2024-10-16 4.690000057220459 4.699999809265137 4.5 4.510000228881836 5100
137 2024-10-17 4.690000057220459 4.900000095367432 4.519999980926514 4.690000057220459 8600
138 2024-10-18 4.599999904632568 4.800000190734863 4.539999961853027 4.800000190734863 2200
139 2024-10-21 4.559999942779541 4.699999809265137 4.5 4.5 3200
140 2024-10-22 4.210000038146973 4.550000190734863 4.210000038146973 4.409999847412109 3200
141 2024-10-23 4.420000076293945 4.590000152587891 4.380000114440918 4.590000152587891 3400
142 2024-10-24 4.409999847412109 4.519999980926514 4.28000020980835 4.5 1100
143 2024-10-25 4.5 4.5 4.320000171661377 4.440000057220459 1700
144 2024-10-28 4.400000095367432 4.599999904632568 4.260000228881836 4.5 1500
145 2024-10-29 4.489999771118164 4.550000190734863 4.369999885559082 4.429999828338623 2700
146 2024-10-30 4.590000152587891 4.590000152587891 4.329999923706055 4.440000057220459 2400
147 2024-10-31 4.309999942779541 4.599999904632568 4.309999942779541 4.579999923706055 2100
148 2024-11-01 4.599999904632568 4.690000057220459 4.519999980926514 4.590000152587891 2900
149 2024-11-04 4.510000228881836 4.900000095367432 4.460000038146973 4.690000057220459 3100
150 2024-11-05 4.760000228881836 5.099999904632568 4.579999923706055 4.730000019073486 20400
151 2024-11-06 4.929999828338623 5.380000114440918 4.829999923706055 4.840000152587891 15700
152 2024-11-07 4.989999771118164 5.150000095367432 4.670000076293945 4.96999979019165 3000
153 2024-11-08 5.110000133514404 6.0 4.980000019073486 5.070000171661377 23000
154 2024-11-11 4.960000038146973 5.130000114440918 4.699999809265137 5.010000228881836 5500
155 2024-11-12 4.889999866485596 4.900000095367432 4.860000133514404 4.860000133514404 2800
156 2024-11-13 4.730000019073486 5.150000095367432 4.730000019073486 5.150000095367432 1200
157 2024-11-14 4.5 5.0 4.5 4.670000076293945 3700
158 2024-11-18 4.309999942779541 4.510000228881836 4.300000190734863 4.449999809265137 6600
159 2024-11-19 4.5 4.739999771118164 4.400000095367432 4.739999771118164 3500
160 2024-11-21 4.400000095367432 4.409999847412109 4.300000190734863 4.300000190734863 500
161 2024-11-22 4.440000057220459 4.489999771118164 4.210000038146973 4.210000038146973 1900
162 2024-11-25 4.349999904632568 4.679999828338623 4.269999980926514 4.449999809265137 3500
163 2024-11-26 3.9600000381469727 4.489999771118164 3.799999952316284 4.489999771118164 27300
164 2024-11-27 3.880000114440918 4.039999961853027 3.880000114440918 3.9600000381469727 13200
165 2024-11-28 3.880000114440918 4.199999809265137 3.799999952316284 3.890000104904175 15800
166 2024-11-29 3.799999952316284 3.9000000953674316 3.5999999046325684 3.8499999046325684 40000
167 2024-12-02 3.6500000953674316 3.7699999809265137 3.5999999046325684 3.7200000286102295 13200
168 2024-12-03 3.569999933242798 3.680000066757202 3.5 3.5999999046325684 5000
169 2024-12-04 3.5899999141693115 3.5899999141693115 3.5299999713897705 3.569999933242798 900
170 2024-12-05 3.5899999141693115 3.5899999141693115 3.5899999141693115 3.5899999141693115 1100
171 2024-12-06 3.6500000953674316 3.6500000953674316 3.5899999141693115 3.5899999141693115 4000
172 2024-12-09 3.6500000953674316 3.7100000381469727 3.6500000953674316 3.7100000381469727 600
173 2024-12-10 3.640000104904175 3.7699999809265137 3.5199999809265137 3.7699999809265137 1500
174 2024-12-11 3.75 3.990000009536743 3.5999999046325684 3.6500000953674316 9800
175 2024-12-12 3.740000009536743 3.75 3.619999885559082 3.75 500
176 2024-12-13 3.75 3.75 3.75 3.75 100
177 2024-12-16 3.75 3.75 3.75 3.75 0
178 2024-12-17 3.4700000286102295 3.7799999713897705 3.440000057220459 3.569999933242798 6900
179 2024-12-18 3.4700000286102295 3.559999942779541 3.4700000286102295 3.5 2400
180 2024-12-19 3.4000000953674316 3.4700000286102295 3.4000000953674316 3.4600000381469727 2600
181 2024-12-20 3.4100000858306885 3.430000066757202 3.4000000953674316 3.4100000858306885 3700
182 2024-12-23 3.799999952316284 3.890000104904175 3.4100000858306885 3.4100000858306885 2600
183 2024-12-26 3.509999990463257 3.7799999713897705 3.509999990463257 3.7799999713897705 1400
184 2024-12-27 3.4200000762939453 3.8399999141693115 3.390000104904175 3.740000009536743 12700
185 2024-12-30 3.609999895095825 3.8399999141693115 3.4600000381469727 3.4600000381469727 5800
186 2025-01-02 3.8299999237060547 3.880000114440918 3.799999952316284 3.880000114440918 1100
187 2025-01-03 3.609999895095825 3.809999942779541 3.509999990463257 3.809999942779541 3900
188 2025-01-06 3.6600000858306885 3.7100000381469727 3.559999942779541 3.5999999046325684 2000
189 2025-01-07 3.6500000953674316 3.700000047683716 3.630000114440918 3.6600000858306885 1900
190 2025-01-08 3.700000047683716 3.75 3.6500000953674316 3.6500000953674316 2400
191 2025-01-09 3.740000009536743 3.740000009536743 3.740000009536743 3.740000009536743 600
192 2025-01-10 3.740000009536743 3.740000009536743 3.740000009536743 3.740000009536743 0
193 2025-01-13 3.559999942779541 3.740000009536743 3.559999942779541 3.740000009536743 300
194 2025-01-14 3.690000057220459 3.690000057220459 3.690000057220459 3.690000057220459 100
195 2025-01-15 3.7899999618530273 3.7899999618530273 3.690000057220459 3.690000057220459 4000
196 2025-01-16 3.700000047683716 3.700000047683716 3.5199999809265137 3.559999942779541 2000
197 2025-01-17 3.75 3.759999990463257 3.609999895095825 3.700000047683716 3700
198 2025-01-20 3.6500000953674316 3.75 3.6500000953674316 3.75 700
199 2025-01-21 3.5899999141693115 3.6500000953674316 3.4000000953674316 3.6500000953674316 7200
200 2025-01-22 3.509999990463257 3.559999942779541 3.450000047683716 3.559999942779541 2400
201 2025-01-23 3.440000057220459 3.4600000381469727 3.440000057220459 3.450000047683716 2100
202 2025-01-24 3.2899999618530273 3.440000057220459 3.2899999618530273 3.4000000953674316 7700
203 2025-01-27 3.4200000762939453 3.680000066757202 3.2200000286102295 3.2200000286102295 5800
204 2025-01-28 3.440000057220459 3.440000057220459 3.4200000762939453 3.430000066757202 1100
205 2025-01-29 3.5299999713897705 3.5299999713897705 3.309999942779541 3.4800000190734863 4800
206 2025-01-30 3.4800000190734863 3.559999942779541 3.3299999237060547 3.3299999237060547 5500
207 2025-01-31 3.440000057220459 3.440000057220459 3.440000057220459 3.440000057220459 200
208 2025-02-03 3.4000000953674316 3.440000057220459 3.4000000953674316 3.440000057220459 800
209 2025-02-04 3.4100000858306885 3.440000057220459 3.359999895095825 3.359999895095825 2100
210 2025-02-05 3.440000057220459 3.440000057220459 3.4100000858306885 3.4100000858306885 400
211 2025-02-06 3.440000057220459 3.440000057220459 3.440000057220459 3.440000057220459 0
212 2025-02-07 3.3299999237060547 3.369999885559082 3.3299999237060547 3.369999885559082 900
213 2025-02-10 3.359999895095825 3.369999885559082 3.3299999237060547 3.3299999237060547 1900
214 2025-02-11 3.3499999046325684 3.359999895095825 3.3499999046325684 3.359999895095825 700
215 2025-02-12 3.309999942779541 3.3499999046325684 3.309999942779541 3.3499999046325684 700
216 2025-02-13 3.240000009536743 3.3399999141693115 3.240000009536743 3.309999942779541 800
217 2025-02-14 3.3399999141693115 3.3399999141693115 3.2899999618530273 3.299999952316284 600
218 2025-02-17 3.2799999713897705 3.3499999046325684 3.2799999713897705 3.3399999141693115 1100
219 2025-02-18 3.3499999046325684 3.450000047683716 3.299999952316284 3.3499999046325684 2900
220 2025-02-19 3.3499999046325684 3.3499999046325684 3.3499999046325684 3.3499999046325684 400
221 2025-02-20 3.2799999713897705 3.3399999141693115 3.2799999713897705 3.309999942779541 2000
222 2025-02-21 3.2200000286102295 3.2799999713897705 3.2200000286102295 3.2799999713897705 2000
223 2025-02-24 3.2100000381469727 3.3399999141693115 3.2100000381469727 3.3399999141693115 300
224 2025-02-25 3.200000047683716 3.299999952316284 3.200000047683716 3.259999990463257 1400
225 2025-02-26 3.25 3.319999933242798 3.25 3.319999933242798 1300
226 2025-02-27 3.3399999141693115 3.3499999046325684 3.319999933242798 3.3399999141693115 1500
227 2025-02-28 3.2799999713897705 3.3399999141693115 3.1500000953674316 3.2300000190734863 5800
228 2025-03-05 3.2799999713897705 3.2799999713897705 3.2799999713897705 3.2799999713897705 0
229 2025-03-06 3.180000066757202 3.190000057220459 3.009999990463257 3.190000057220459 6100
230 2025-03-07 3.180000066757202 3.200000047683716 3.130000114440918 3.180000066757202 3700
231 2025-03-10 3.1500000953674316 3.1500000953674316 3.1500000953674316 3.1500000953674316 100
232 2025-03-11 3.1500000953674316 3.1500000953674316 3.1500000953674316 3.1500000953674316 0
233 2025-03-12 3.25 3.25 3.1500000953674316 3.2200000286102295 4100
234 2025-03-13 3.240000009536743 3.240000009536743 3.240000009536743 3.240000009536743 100
235 2025-03-14 3.180000066757202 3.25 3.0999999046325684 3.240000009536743 1200
236 2025-03-17 3.3499999046325684 3.369999885559082 3.319999933242798 3.369999885559082 4900
237 2025-03-18 3.390000104904175 3.430000066757202 3.3499999046325684 3.3499999046325684 1400
238 2025-03-19 3.309999942779541 3.3399999141693115 3.109999895095825 3.109999895095825 1500
239 2025-03-20 3.4800000190734863 3.5 3.299999952316284 3.299999952316284 5400
240 2025-03-21 3.4000000953674316 3.4200000762939453 3.4000000953674316 3.4000000953674316 1100
241 2025-03-24 3.390000104904175 3.4000000953674316 3.380000114440918 3.4000000953674316 300
242 2025-03-25 3.0199999809265137 3.390000104904175 3.0199999809265137 3.390000104904175 5000
243 2025-03-26 3.240000009536743 3.2699999809265137 3.0799999237060547 3.2699999809265137 2300
244 2025-03-27 3.3299999237060547 3.3299999237060547 3.240000009536743 3.240000009536743 3200
245 2025-03-28 3.2899999618530273 3.390000104904175 3.049999952316284 3.369999885559082 3900
246 2025-03-31 3.240000009536743 3.390000104904175 3.200000047683716 3.2899999618530273 2600
247 2025-04-01 3.3499999046325684 3.380000114440918 3.109999895095825 3.319999933242798 4800
248 2025-04-02 3.3499999046325684 3.3499999046325684 3.1600000858306885 3.1600000858306885 1000
249 2025-04-03 3.130000114440918 3.1600000858306885 3.069999933242798 3.1600000858306885 2300
250 2025-04-04 3.1700000762939453 3.319999933242798 3.009999990463257 3.140000104904175 7900
251 2025-04-07 2.8499999046325684 3.059999942779541 2.809999942779541 3.0199999809265137 11400
252 2025-04-08 2.950000047683716 3.1700000762939453 2.950000047683716 2.990000009536743 4200
253 2025-04-09 2.9000000953674316 3.0999999046325684 2.9000000953674316 3.0999999046325684 200
254 2025-04-10 3.0 3.0 3.0 3.0 800
255 2025-04-11 2.9700000286102295 2.9700000286102295 2.8499999046325684 2.8499999046325684 4100