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/PCAR3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PCAR3.SA,PCAR3.SA,PCAR3.SA,PCAR3.SA,PCAR3.SA
Date,,,,,
2024-04-11,2.5999999046325684,2.619999885559082,2.5399999618530273,2.5999999046325684,16487500
2024-04-12,2.549999952316284,2.6500000953674316,2.5,2.5899999141693115,16670900
2024-04-15,2.4800000190734863,2.5299999713897705,2.430000066757202,2.5299999713897705,12013900
2024-04-16,2.4600000381469727,2.630000114440918,2.4100000858306885,2.440000057220459,25465400
2024-04-17,2.430000066757202,2.5199999809265137,2.390000104904175,2.4700000286102295,20552000
2024-04-18,2.359999895095825,2.450000047683716,2.359999895095825,2.440000057220459,16957400
2024-04-19,2.4700000286102295,2.5299999713897705,2.3499999046325684,2.369999885559082,29544900
2024-04-22,2.4800000190734863,2.569999933242798,2.4200000762939453,2.490000009536743,46260000
2024-04-23,2.7699999809265137,2.809999942779541,2.440000057220459,2.4700000286102295,35598300
2024-04-24,2.819999933242798,2.9000000953674316,2.630000114440918,2.809999942779541,35114100
2024-04-25,2.8299999237060547,2.890000104904175,2.75,2.809999942779541,14981800
2024-04-26,2.759999990463257,2.9000000953674316,2.7200000286102295,2.890000104904175,16063900
2024-04-29,3.009999990463257,3.0299999713897705,2.759999990463257,2.799999952316284,24060700
2024-04-30,2.930000066757202,3.0,2.859999895095825,3.0,21268200
2024-05-02,3.180000066757202,3.2200000286102295,3.0299999713897705,3.180000066757202,32137900
2024-05-03,3.390000104904175,3.4100000858306885,3.2200000286102295,3.2200000286102295,27098400
2024-05-06,3.4800000190734863,3.490000009536743,3.309999942779541,3.380000114440918,17121900
2024-05-07,3.4000000953674316,3.569999933242798,3.390000104904175,3.5,17465900
2024-05-08,3.200000047683716,3.4600000381469727,3.1600000858306885,3.359999895095825,28000400
2024-05-09,3.130000114440918,3.25,3.0999999046325684,3.109999895095825,12441500
2024-05-10,3.0999999046325684,3.1500000953674316,3.0299999713897705,3.109999895095825,14216800
2024-05-13,3.0299999713897705,3.1600000858306885,3.0,3.109999895095825,9159600
2024-05-14,3.119999885559082,3.130000114440918,3.0199999809265137,3.0199999809265137,6439200
2024-05-15,3.0899999141693115,3.1500000953674316,3.059999942779541,3.130000114440918,4851400
2024-05-16,3.0899999141693115,3.1700000762939453,3.0399999618530273,3.109999895095825,8971400
2024-05-17,3.109999895095825,3.140000104904175,3.0199999809265137,3.0799999237060547,11989000
2024-05-20,3.140000104904175,3.1500000953674316,3.049999952316284,3.109999895095825,4695900
2024-05-21,3.119999885559082,3.190000057220459,3.0999999046325684,3.1500000953674316,4994100
2024-05-22,3.0199999809265137,3.119999885559082,3.0,3.0999999046325684,7118000
2024-05-23,3.0199999809265137,3.0999999046325684,2.950000047683716,3.0,7879900
2024-05-24,3.0199999809265137,3.0999999046325684,3.0,3.0,4597800
2024-05-27,3.0999999046325684,3.1500000953674316,3.009999990463257,3.049999952316284,6453000
2024-05-28,3.130000114440918,3.2899999618530273,3.130000114440918,3.1600000858306885,15246700
2024-05-29,3.109999895095825,3.200000047683716,2.990000009536743,3.0999999046325684,13550900
2024-05-31,2.869999885559082,3.119999885559082,2.869999885559082,3.0999999046325684,13515400
2024-06-03,3.0799999237060547,3.119999885559082,2.7799999713897705,2.859999895095825,15847900
2024-06-04,2.950000047683716,3.0799999237060547,2.9200000762939453,3.069999933242798,10026000
2024-06-05,2.9000000953674316,3.0399999618530273,2.890000104904175,2.930000066757202,8791300
2024-06-06,2.990000009536743,3.0199999809265137,2.9200000762939453,2.940000057220459,8543200
2024-06-07,2.880000114440918,2.990000009536743,2.869999885559082,2.950000047683716,5545300
2024-06-10,2.8299999237060547,2.9200000762939453,2.809999942779541,2.9100000858306885,8433500
2024-06-11,2.950000047683716,2.950000047683716,2.8299999237060547,2.8299999237060547,5080100
2024-06-12,2.9000000953674316,3.0399999618530273,2.8499999046325684,2.9800000190734863,13391800
2024-06-13,3.0,3.1500000953674316,2.8499999046325684,2.9100000858306885,21806500
2024-06-14,3.0299999713897705,3.0799999237060547,2.940000057220459,3.0,18094300
2024-06-17,2.930000066757202,3.069999933242798,2.930000066757202,3.0199999809265137,8277800
2024-06-18,2.9200000762939453,2.9700000286102295,2.8499999046325684,2.940000057220459,14821100
2024-06-19,2.950000047683716,2.9700000286102295,2.880000114440918,2.9100000858306885,4629200
2024-06-20,3.0,3.0399999618530273,2.940000057220459,2.9800000190734863,16361100
2024-06-21,2.9200000762939453,3.049999952316284,2.9200000762939453,3.0,17314200
2024-06-24,2.940000057220459,3.0199999809265137,2.9200000762939453,2.930000066757202,10801000
2024-06-25,2.8299999237060547,2.9600000381469727,2.8299999237060547,2.940000057220459,11253900
2024-06-26,2.609999895095825,2.819999933242798,2.609999895095825,2.809999942779541,24612100
2024-06-27,2.819999933242798,2.819999933242798,2.5799999237060547,2.630000114440918,21927400
2024-06-28,2.700000047683716,2.8299999237060547,2.680000066757202,2.7799999713897705,11824100
2024-07-01,2.619999885559082,2.7300000190734863,2.619999885559082,2.7100000381469727,16490700
2024-07-02,2.630000114440918,2.6600000858306885,2.5799999237060547,2.619999885559082,12123600
2024-07-03,2.7300000190734863,2.7899999618530273,2.6500000953674316,2.6600000858306885,12394700
2024-07-04,2.930000066757202,2.950000047683716,2.759999990463257,2.799999952316284,16561200
2024-07-05,3.1500000953674316,3.200000047683716,2.9200000762939453,2.9600000381469727,30277500
2024-07-08,3.119999885559082,3.1600000858306885,3.049999952316284,3.119999885559082,10158400
2024-07-09,3.2200000286102295,3.25,3.0799999237060547,3.119999885559082,13670900
2024-07-10,3.2200000286102295,3.3399999141693115,3.200000047683716,3.25,17382200
2024-07-11,3.299999952316284,3.309999942779541,3.2300000190734863,3.2699999809265137,11768900
2024-07-12,3.359999895095825,3.450000047683716,3.2899999618530273,3.299999952316284,22767000
2024-07-15,3.4000000953674316,3.4100000858306885,3.299999952316284,3.380000114440918,11219400
2024-07-16,3.130000114440918,3.3399999141693115,3.109999895095825,3.299999952316284,25674500
2024-07-17,3.0799999237060547,3.2100000381469727,3.059999942779541,3.119999885559082,9182900
2024-07-18,2.9100000858306885,3.0899999141693115,2.9100000858306885,3.069999933242798,12278700
2024-07-19,2.9100000858306885,2.990000009536743,2.819999933242798,2.930000066757202,18724800
2024-07-22,2.809999942779541,2.950000047683716,2.809999942779541,2.940000057220459,12239000
2024-07-23,2.9000000953674316,2.930000066757202,2.7799999713897705,2.819999933242798,12980300
2024-07-24,2.859999895095825,2.9800000190734863,2.799999952316284,2.9000000953674316,19542600
2024-07-25,2.8299999237060547,2.880000114440918,2.819999933242798,2.8499999046325684,7380100
2024-07-26,2.859999895095825,2.9000000953674316,2.8299999237060547,2.8399999141693115,7743800
2024-07-29,2.740000009536743,2.880000114440918,2.7200000286102295,2.869999885559082,13357100
2024-07-30,2.680000066757202,2.7300000190734863,2.6500000953674316,2.7300000190734863,10445700
2024-07-31,2.6500000953674316,2.7200000286102295,2.6500000953674316,2.690000057220459,10680900
2024-08-01,2.630000114440918,2.7100000381469727,2.619999885559082,2.6700000762939453,13660800
2024-08-02,2.6700000762939453,2.7799999713897705,2.569999933242798,2.630000114440918,18514300
2024-08-05,3.069999933242798,3.1500000953674316,2.559999942779541,2.5899999141693115,32508900
2024-08-06,2.8499999046325684,3.190000057220459,2.809999942779541,3.0999999046325684,28196300
2024-08-07,3.0899999141693115,3.1600000858306885,2.819999933242798,2.880000114440918,22752100
2024-08-08,3.1500000953674316,3.190000057220459,2.9800000190734863,3.069999933242798,13998900
2024-08-09,3.130000114440918,3.2699999809265137,3.0799999237060547,3.1500000953674316,12796600
2024-08-12,3.1700000762939453,3.25,3.109999895095825,3.130000114440918,9577100
2024-08-13,3.130000114440918,3.200000047683716,3.049999952316284,3.200000047683716,8516200
2024-08-14,3.200000047683716,3.240000009536743,3.049999952316284,3.119999885559082,13020000
2024-08-15,3.1600000858306885,3.190000057220459,3.119999885559082,3.190000057220459,12979000
2024-08-16,3.2200000286102295,3.3299999237060547,3.1500000953674316,3.1600000858306885,18035000
2024-08-19,3.3299999237060547,3.440000057220459,3.1500000953674316,3.2200000286102295,18680000
2024-08-20,3.2699999809265137,3.359999895095825,3.2300000190734863,3.3399999141693115,13549000
2024-08-21,3.299999952316284,3.359999895095825,3.2200000286102295,3.25,14890200
2024-08-22,3.190000057220459,3.309999942779541,3.190000057220459,3.2899999618530273,8381500
2024-08-23,3.2100000381469727,3.319999933242798,3.190000057220459,3.190000057220459,9539700
2024-08-26,3.2300000190734863,3.2699999809265137,3.119999885559082,3.2300000190734863,8913900
2024-08-27,3.2799999713897705,3.319999933242798,3.2100000381469727,3.2300000190734863,8490700
2024-08-28,3.2899999618530273,3.309999942779541,3.200000047683716,3.259999990463257,5916600
2024-08-29,3.140000104904175,3.319999933242798,3.130000114440918,3.299999952316284,10099400
2024-08-30,3.130000114440918,3.180000066757202,3.069999933242798,3.0999999046325684,7968000
2024-09-02,3.0899999141693115,3.130000114440918,3.069999933242798,3.119999885559082,4707200
2024-09-03,2.9600000381469727,3.1700000762939453,2.940000057220459,3.109999895095825,8050000
2024-09-04,3.2300000190734863,3.259999990463257,2.990000009536743,2.990000009536743,14030900
2024-09-05,3.200000047683716,3.2799999713897705,3.140000104904175,3.2300000190734863,10785200
2024-09-06,3.049999952316284,3.2200000286102295,3.0399999618530273,3.190000057220459,10274500
2024-09-09,2.9600000381469727,3.059999942779541,2.950000047683716,3.049999952316284,7252600
2024-09-10,2.950000047683716,3.0,2.9200000762939453,2.950000047683716,5058200
2024-09-11,3.0899999141693115,3.0899999141693115,2.930000066757202,2.9800000190734863,8163000
2024-09-12,3.049999952316284,3.109999895095825,3.009999990463257,3.0799999237060547,3986800
2024-09-13,3.0399999618530273,3.140000104904175,3.009999990463257,3.069999933242798,6472200
2024-09-16,3.0799999237060547,3.0999999046325684,3.0199999809265137,3.0199999809265137,5973800
2024-09-17,3.109999895095825,3.109999895095825,3.0399999618530273,3.0799999237060547,4703500
2024-09-18,3.049999952316284,3.1600000858306885,3.0399999618530273,3.0799999237060547,9532300
2024-09-19,2.940000057220459,3.0999999046325684,2.9200000762939453,3.0799999237060547,12755900
2024-09-20,2.880000114440918,2.940000057220459,2.809999942779541,2.9100000858306885,14574500
2024-09-23,2.930000066757202,2.9600000381469727,2.8499999046325684,2.880000114440918,6085000
2024-09-24,2.880000114440918,3.009999990463257,2.880000114440918,2.9700000286102295,5929600
2024-09-25,2.8399999141693115,2.9200000762939453,2.8399999141693115,2.880000114440918,9650200
2024-09-26,2.809999942779541,2.9200000762939453,2.809999942779541,2.8499999046325684,8885700
2024-09-27,2.8499999046325684,2.9000000953674316,2.809999942779541,2.819999933242798,5433700
2024-09-30,2.819999933242798,2.8499999046325684,2.740000009536743,2.819999933242798,11165000
2024-10-01,2.759999990463257,2.8399999141693115,2.75,2.8299999237060547,10375000
2024-10-02,2.9600000381469727,2.9800000190734863,2.7899999618530273,2.799999952316284,15264100
2024-10-03,2.8399999141693115,2.9200000762939453,2.8399999141693115,2.890000104904175,8274600
2024-10-04,2.8299999237060547,2.869999885559082,2.7799999713897705,2.8399999141693115,7448100
2024-10-07,2.859999895095825,3.0299999713897705,2.8299999237060547,2.8499999046325684,22974000
2024-10-08,3.0,3.009999990463257,2.869999885559082,2.890000104904175,15241900
2024-10-09,3.109999895095825,3.1700000762939453,2.9700000286102295,2.9800000190734863,22412400
2024-10-10,3.1500000953674316,3.1600000858306885,3.049999952316284,3.109999895095825,12384600
2024-10-11,3.2699999809265137,3.2899999618530273,3.109999895095825,3.140000104904175,22156600
2024-10-14,3.2699999809265137,3.450000047683716,3.2300000190734863,3.259999990463257,25609800
2024-10-15,3.259999990463257,3.4000000953674316,3.180000066757202,3.299999952316284,13014500
2024-10-16,3.299999952316284,3.319999933242798,3.200000047683716,3.25,11426000
2024-10-17,3.2699999809265137,3.319999933242798,3.2300000190734863,3.240000009536743,7221900
2024-10-18,3.1700000762939453,3.2899999618530273,3.140000104904175,3.2799999713897705,8959400
2024-10-21,3.140000104904175,3.200000047683716,3.130000114440918,3.1600000858306885,7486800
2024-10-22,3.2200000286102295,3.240000009536743,3.0899999141693115,3.109999895095825,10329000
2024-10-23,3.319999933242798,3.3499999046325684,3.2100000381469727,3.2200000286102295,12842400
2024-10-24,3.2300000190734863,3.359999895095825,3.2100000381469727,3.3299999237060547,14670500
2024-10-25,3.1700000762939453,3.25,3.1600000858306885,3.240000009536743,7322200
2024-10-28,3.140000104904175,3.240000009536743,3.140000104904175,3.180000066757202,10518800
2024-10-29,3.0399999618530273,3.2100000381469727,3.0199999809265137,3.1500000953674316,11707700
2024-10-30,3.119999885559082,3.190000057220459,3.0299999713897705,3.049999952316284,9650400
2024-10-31,3.0,3.140000104904175,2.990000009536743,3.119999885559082,9509800
2024-11-01,2.930000066757202,3.0299999713897705,2.880000114440918,3.0199999809265137,10572400
2024-11-04,3.1700000762939453,3.1700000762939453,2.9600000381469727,2.9600000381469727,14683500
2024-11-05,3.200000047683716,3.2300000190734863,3.069999933242798,3.1500000953674316,7618900
2024-11-06,3.140000104904175,3.240000009536743,2.9600000381469727,3.1700000762939453,20844000
2024-11-07,3.049999952316284,3.200000047683716,3.009999990463257,3.1500000953674316,11749100
2024-11-08,2.930000066757202,3.0399999618530273,2.869999885559082,3.0399999618530273,17109700
2024-11-11,2.930000066757202,2.9600000381469727,2.890000104904175,2.9200000762939453,7781500
2024-11-12,2.9000000953674316,2.940000057220459,2.819999933242798,2.940000057220459,13765300
2024-11-13,2.880000114440918,2.9200000762939453,2.8299999237060547,2.9100000858306885,10444900
2024-11-14,2.799999952316284,2.890000104904175,2.7799999713897705,2.869999885559082,14450800
2024-11-18,2.7699999809265137,2.8299999237060547,2.7200000286102295,2.7899999618530273,12416500
2024-11-19,2.7200000286102295,2.819999933242798,2.6700000762939453,2.7799999713897705,14263700
2024-11-21,2.680000066757202,2.7200000286102295,2.619999885559082,2.7100000381469727,11635700
2024-11-22,2.7100000381469727,2.759999990463257,2.690000057220459,2.690000057220459,8071000
2024-11-25,2.7799999713897705,2.8299999237060547,2.7300000190734863,2.7300000190734863,13373600
2024-11-26,2.7799999713897705,2.859999895095825,2.7699999809265137,2.809999942779541,9932600
2024-11-27,2.740000009536743,2.8399999141693115,2.7200000286102295,2.7899999618530273,13892200
2024-11-28,2.6600000858306885,2.75,2.6500000953674316,2.7100000381469727,13169400
2024-11-29,2.640000104904175,2.690000057220459,2.569999933242798,2.6700000762939453,15706900
2024-12-02,2.640000104904175,2.7100000381469727,2.569999933242798,2.640000104904175,14614600
2024-12-03,2.5799999237060547,2.680000066757202,2.5399999618530273,2.6500000953674316,13627600
2024-12-04,2.5399999618530273,2.619999885559082,2.5199999809265137,2.5899999141693115,11861000
2024-12-05,2.5799999237060547,2.640000104904175,2.559999942779541,2.569999933242798,12866700
2024-12-06,2.369999885559082,2.609999895095825,2.369999885559082,2.5799999237060547,20952600
2024-12-09,2.25,2.4600000381469727,2.25,2.380000114440918,16688300
2024-12-10,2.4200000762939453,2.450000047683716,2.2799999713897705,2.299999952316284,17678700
2024-12-11,2.5399999618530273,2.5899999141693115,2.380000114440918,2.440000057220459,15875900
2024-12-12,2.259999990463257,2.4700000286102295,2.2300000190734863,2.4600000381469727,25029800
2024-12-13,2.369999885559082,2.5,2.319999933242798,2.4100000858306885,40725900
2024-12-16,2.740000009536743,2.940000057220459,2.430000066757202,2.440000057220459,69363600
2024-12-17,2.509999990463257,2.9000000953674316,2.440000057220459,2.880000114440918,39187000
2024-12-18,2.259999990463257,2.5,2.259999990463257,2.4700000286102295,20976500
2024-12-19,2.3499999046325684,2.359999895095825,2.180000066757202,2.240000009536743,19436700
2024-12-20,2.4100000858306885,2.4700000286102295,2.3499999046325684,2.3499999046325684,24525300
2024-12-23,2.430000066757202,2.509999990463257,2.3499999046325684,2.3499999046325684,10724200
2024-12-26,2.559999942779541,2.5899999141693115,2.440000057220459,2.4600000381469727,13020400
2024-12-27,2.5899999141693115,2.619999885559082,2.4800000190734863,2.5799999237060547,12744800
2024-12-30,2.549999952316284,2.7699999809265137,2.549999952316284,2.6500000953674316,12541800
2025-01-02,2.630000114440918,2.6600000858306885,2.5299999713897705,2.559999942779541,7465000
2025-01-03,2.6500000953674316,2.740000009536743,2.609999895095825,2.630000114440918,16469900
2025-01-06,2.7799999713897705,2.809999942779541,2.6500000953674316,2.700000047683716,12965600
2025-01-07,2.819999933242798,2.859999895095825,2.75,2.819999933242798,11056100
2025-01-08,2.8499999046325684,2.8499999046325684,2.700000047683716,2.819999933242798,12597900
2025-01-09,2.8499999046325684,2.9100000858306885,2.7699999809265137,2.7899999618530273,8154600
2025-01-10,2.759999990463257,2.859999895095825,2.680000066757202,2.8499999046325684,11970000
2025-01-13,2.630000114440918,2.75,2.609999895095825,2.7200000286102295,17143800
2025-01-14,2.690000057220459,2.7100000381469727,2.549999952316284,2.6500000953674316,17597800
2025-01-15,2.75,2.7899999618530273,2.640000104904175,2.7300000190734863,8012400
2025-01-16,2.680000066757202,2.7699999809265137,2.6600000858306885,2.759999990463257,5539800
2025-01-17,2.700000047683716,2.75,2.6500000953674316,2.680000066757202,8658500
2025-01-20,2.7799999713897705,2.809999942779541,2.680000066757202,2.7200000286102295,6157700
2025-01-21,2.7799999713897705,2.8499999046325684,2.759999990463257,2.759999990463257,6248100
2025-01-22,2.869999885559082,2.890000104904175,2.7200000286102295,2.799999952316284,10872800
2025-01-23,2.7100000381469727,2.880000114440918,2.7100000381469727,2.880000114440918,9811000
2025-01-24,2.6700000762939453,2.7300000190734863,2.630000114440918,2.700000047683716,8788000
2025-01-27,2.7899999618530273,2.8399999141693115,2.6500000953674316,2.6700000762939453,12745200
2025-01-28,2.7100000381469727,2.819999933242798,2.700000047683716,2.799999952316284,6958900
2025-01-29,2.700000047683716,2.75,2.6700000762939453,2.740000009536743,6827100
2025-01-30,2.75,2.809999942779541,2.7100000381469727,2.7200000286102295,12341200
2025-01-31,2.700000047683716,2.7799999713897705,2.690000057220459,2.759999990463257,6730000
2025-02-03,2.6500000953674316,2.7300000190734863,2.609999895095825,2.7300000190734863,7511200
2025-02-04,2.619999885559082,2.6700000762939453,2.549999952316284,2.6500000953674316,5731900
2025-02-05,2.5799999237060547,2.640000104904175,2.549999952316284,2.630000114440918,5099600
2025-02-06,2.6500000953674316,2.6500000953674316,2.559999942779541,2.5999999046325684,5081400
2025-02-07,2.6600000858306885,2.680000066757202,2.5899999141693115,2.6600000858306885,4172800
2025-02-10,2.700000047683716,2.759999990463257,2.6600000858306885,2.690000057220459,6309600
2025-02-11,2.880000114440918,2.9200000762939453,2.680000066757202,2.700000047683716,14298000
2025-02-12,2.890000104904175,2.9000000953674316,2.759999990463257,2.799999952316284,9306600
2025-02-13,2.9800000190734863,3.0,2.809999942779541,2.880000114440918,15744500
2025-02-14,3.130000114440918,3.130000114440918,2.9000000953674316,3.0,13806900
2025-02-17,3.140000104904175,3.180000066757202,3.0899999141693115,3.130000114440918,14653900
2025-02-18,2.930000066757202,3.0299999713897705,2.869999885559082,3.0299999713897705,25543400
2025-02-19,2.7200000286102295,2.9700000286102295,2.7200000286102295,2.819999933242798,27488000
2025-02-20,2.7300000190734863,2.7699999809265137,2.6500000953674316,2.75,14685000
2025-02-21,2.7100000381469727,2.7699999809265137,2.700000047683716,2.7300000190734863,9237500
2025-02-24,2.6600000858306885,2.740000009536743,2.5999999046325684,2.7200000286102295,12369600
2025-02-25,2.690000057220459,2.740000009536743,2.6600000858306885,2.6600000858306885,4782300
2025-02-26,2.569999933242798,2.7300000190734863,2.569999933242798,2.7100000381469727,8971000
2025-02-27,2.619999885559082,2.6500000953674316,2.549999952316284,2.569999933242798,9424700
2025-02-28,2.5299999713897705,2.609999895095825,2.4700000286102295,2.5999999046325684,7852200
2025-03-05,2.5,2.5299999713897705,2.4800000190734863,2.5,2534600
2025-03-06,2.430000066757202,2.5399999618530273,2.4200000762939453,2.5199999809265137,8063200
2025-03-07,2.490000009536743,2.5399999618530273,2.4200000762939453,2.430000066757202,6405700
2025-03-10,2.4600000381469727,2.5399999618530273,2.450000047683716,2.490000009536743,3975800
2025-03-11,2.380000114440918,2.4700000286102295,2.3499999046325684,2.4700000286102295,7244800
2025-03-12,2.4200000762939453,2.4600000381469727,2.380000114440918,2.380000114440918,5094800
2025-03-13,2.4100000858306885,2.440000057220459,2.390000104904175,2.4200000762939453,4153700
2025-03-14,2.4000000953674316,2.509999990463257,2.4000000953674316,2.430000066757202,9071900
2025-03-17,2.440000057220459,2.4600000381469727,2.390000104904175,2.430000066757202,5157800
2025-03-18,2.4800000190734863,2.490000009536743,2.4100000858306885,2.450000047683716,4532500
2025-03-19,2.569999933242798,2.5799999237060547,2.4700000286102295,2.4700000286102295,6874500
2025-03-20,2.5299999713897705,2.5899999141693115,2.5199999809265137,2.5399999618530273,4122000
2025-03-21,2.549999952316284,2.559999942779541,2.509999990463257,2.549999952316284,3602300
2025-03-24,2.5199999809265137,2.559999942779541,2.490000009536743,2.549999952316284,2839700
2025-03-25,2.630000114440918,2.7699999809265137,2.5299999713897705,2.5299999713897705,9614200
2025-03-26,2.7300000190734863,2.759999990463257,2.6500000953674316,2.6500000953674316,6519600
2025-03-27,2.859999895095825,2.930000066757202,2.7200000286102295,2.75,8403500
2025-03-28,2.7200000286102295,2.869999885559082,2.6600000858306885,2.869999885559082,7441700
2025-03-31,3.0899999141693115,3.1600000858306885,2.809999942779541,2.819999933242798,29630900
2025-04-01,3.0299999713897705,3.109999895095825,2.950000047683716,3.0399999618530273,13513500
2025-04-02,3.509999990463257,3.8399999141693115,3.059999942779541,3.059999942779541,52167300
2025-04-03,3.380000114440918,3.75,3.1600000858306885,3.6500000953674316,33260400
2025-04-04,3.2300000190734863,3.4700000286102295,3.190000057220459,3.319999933242798,12984700
2025-04-07,3.2100000381469727,3.259999990463257,3.0199999809265137,3.1500000953674316,12547300
2025-04-08,3.069999933242798,3.259999990463257,3.0399999618530273,3.2300000190734863,9605600
2025-04-09,3.6500000953674316,3.680000066757202,3.0,3.0199999809265137,27471100
2025-04-10,3.7200000286102295,3.759999990463257,3.5199999809265137,3.640000104904175,17465900
2025-04-11,3.809999942779541,4.099999904632568,3.7300000190734863,3.7699999809265137,28367300
1 Price Close High Low Open Volume
2 Ticker PCAR3.SA PCAR3.SA PCAR3.SA PCAR3.SA PCAR3.SA
3 Date
4 2024-04-11 2.5999999046325684 2.619999885559082 2.5399999618530273 2.5999999046325684 16487500
5 2024-04-12 2.549999952316284 2.6500000953674316 2.5 2.5899999141693115 16670900
6 2024-04-15 2.4800000190734863 2.5299999713897705 2.430000066757202 2.5299999713897705 12013900
7 2024-04-16 2.4600000381469727 2.630000114440918 2.4100000858306885 2.440000057220459 25465400
8 2024-04-17 2.430000066757202 2.5199999809265137 2.390000104904175 2.4700000286102295 20552000
9 2024-04-18 2.359999895095825 2.450000047683716 2.359999895095825 2.440000057220459 16957400
10 2024-04-19 2.4700000286102295 2.5299999713897705 2.3499999046325684 2.369999885559082 29544900
11 2024-04-22 2.4800000190734863 2.569999933242798 2.4200000762939453 2.490000009536743 46260000
12 2024-04-23 2.7699999809265137 2.809999942779541 2.440000057220459 2.4700000286102295 35598300
13 2024-04-24 2.819999933242798 2.9000000953674316 2.630000114440918 2.809999942779541 35114100
14 2024-04-25 2.8299999237060547 2.890000104904175 2.75 2.809999942779541 14981800
15 2024-04-26 2.759999990463257 2.9000000953674316 2.7200000286102295 2.890000104904175 16063900
16 2024-04-29 3.009999990463257 3.0299999713897705 2.759999990463257 2.799999952316284 24060700
17 2024-04-30 2.930000066757202 3.0 2.859999895095825 3.0 21268200
18 2024-05-02 3.180000066757202 3.2200000286102295 3.0299999713897705 3.180000066757202 32137900
19 2024-05-03 3.390000104904175 3.4100000858306885 3.2200000286102295 3.2200000286102295 27098400
20 2024-05-06 3.4800000190734863 3.490000009536743 3.309999942779541 3.380000114440918 17121900
21 2024-05-07 3.4000000953674316 3.569999933242798 3.390000104904175 3.5 17465900
22 2024-05-08 3.200000047683716 3.4600000381469727 3.1600000858306885 3.359999895095825 28000400
23 2024-05-09 3.130000114440918 3.25 3.0999999046325684 3.109999895095825 12441500
24 2024-05-10 3.0999999046325684 3.1500000953674316 3.0299999713897705 3.109999895095825 14216800
25 2024-05-13 3.0299999713897705 3.1600000858306885 3.0 3.109999895095825 9159600
26 2024-05-14 3.119999885559082 3.130000114440918 3.0199999809265137 3.0199999809265137 6439200
27 2024-05-15 3.0899999141693115 3.1500000953674316 3.059999942779541 3.130000114440918 4851400
28 2024-05-16 3.0899999141693115 3.1700000762939453 3.0399999618530273 3.109999895095825 8971400
29 2024-05-17 3.109999895095825 3.140000104904175 3.0199999809265137 3.0799999237060547 11989000
30 2024-05-20 3.140000104904175 3.1500000953674316 3.049999952316284 3.109999895095825 4695900
31 2024-05-21 3.119999885559082 3.190000057220459 3.0999999046325684 3.1500000953674316 4994100
32 2024-05-22 3.0199999809265137 3.119999885559082 3.0 3.0999999046325684 7118000
33 2024-05-23 3.0199999809265137 3.0999999046325684 2.950000047683716 3.0 7879900
34 2024-05-24 3.0199999809265137 3.0999999046325684 3.0 3.0 4597800
35 2024-05-27 3.0999999046325684 3.1500000953674316 3.009999990463257 3.049999952316284 6453000
36 2024-05-28 3.130000114440918 3.2899999618530273 3.130000114440918 3.1600000858306885 15246700
37 2024-05-29 3.109999895095825 3.200000047683716 2.990000009536743 3.0999999046325684 13550900
38 2024-05-31 2.869999885559082 3.119999885559082 2.869999885559082 3.0999999046325684 13515400
39 2024-06-03 3.0799999237060547 3.119999885559082 2.7799999713897705 2.859999895095825 15847900
40 2024-06-04 2.950000047683716 3.0799999237060547 2.9200000762939453 3.069999933242798 10026000
41 2024-06-05 2.9000000953674316 3.0399999618530273 2.890000104904175 2.930000066757202 8791300
42 2024-06-06 2.990000009536743 3.0199999809265137 2.9200000762939453 2.940000057220459 8543200
43 2024-06-07 2.880000114440918 2.990000009536743 2.869999885559082 2.950000047683716 5545300
44 2024-06-10 2.8299999237060547 2.9200000762939453 2.809999942779541 2.9100000858306885 8433500
45 2024-06-11 2.950000047683716 2.950000047683716 2.8299999237060547 2.8299999237060547 5080100
46 2024-06-12 2.9000000953674316 3.0399999618530273 2.8499999046325684 2.9800000190734863 13391800
47 2024-06-13 3.0 3.1500000953674316 2.8499999046325684 2.9100000858306885 21806500
48 2024-06-14 3.0299999713897705 3.0799999237060547 2.940000057220459 3.0 18094300
49 2024-06-17 2.930000066757202 3.069999933242798 2.930000066757202 3.0199999809265137 8277800
50 2024-06-18 2.9200000762939453 2.9700000286102295 2.8499999046325684 2.940000057220459 14821100
51 2024-06-19 2.950000047683716 2.9700000286102295 2.880000114440918 2.9100000858306885 4629200
52 2024-06-20 3.0 3.0399999618530273 2.940000057220459 2.9800000190734863 16361100
53 2024-06-21 2.9200000762939453 3.049999952316284 2.9200000762939453 3.0 17314200
54 2024-06-24 2.940000057220459 3.0199999809265137 2.9200000762939453 2.930000066757202 10801000
55 2024-06-25 2.8299999237060547 2.9600000381469727 2.8299999237060547 2.940000057220459 11253900
56 2024-06-26 2.609999895095825 2.819999933242798 2.609999895095825 2.809999942779541 24612100
57 2024-06-27 2.819999933242798 2.819999933242798 2.5799999237060547 2.630000114440918 21927400
58 2024-06-28 2.700000047683716 2.8299999237060547 2.680000066757202 2.7799999713897705 11824100
59 2024-07-01 2.619999885559082 2.7300000190734863 2.619999885559082 2.7100000381469727 16490700
60 2024-07-02 2.630000114440918 2.6600000858306885 2.5799999237060547 2.619999885559082 12123600
61 2024-07-03 2.7300000190734863 2.7899999618530273 2.6500000953674316 2.6600000858306885 12394700
62 2024-07-04 2.930000066757202 2.950000047683716 2.759999990463257 2.799999952316284 16561200
63 2024-07-05 3.1500000953674316 3.200000047683716 2.9200000762939453 2.9600000381469727 30277500
64 2024-07-08 3.119999885559082 3.1600000858306885 3.049999952316284 3.119999885559082 10158400
65 2024-07-09 3.2200000286102295 3.25 3.0799999237060547 3.119999885559082 13670900
66 2024-07-10 3.2200000286102295 3.3399999141693115 3.200000047683716 3.25 17382200
67 2024-07-11 3.299999952316284 3.309999942779541 3.2300000190734863 3.2699999809265137 11768900
68 2024-07-12 3.359999895095825 3.450000047683716 3.2899999618530273 3.299999952316284 22767000
69 2024-07-15 3.4000000953674316 3.4100000858306885 3.299999952316284 3.380000114440918 11219400
70 2024-07-16 3.130000114440918 3.3399999141693115 3.109999895095825 3.299999952316284 25674500
71 2024-07-17 3.0799999237060547 3.2100000381469727 3.059999942779541 3.119999885559082 9182900
72 2024-07-18 2.9100000858306885 3.0899999141693115 2.9100000858306885 3.069999933242798 12278700
73 2024-07-19 2.9100000858306885 2.990000009536743 2.819999933242798 2.930000066757202 18724800
74 2024-07-22 2.809999942779541 2.950000047683716 2.809999942779541 2.940000057220459 12239000
75 2024-07-23 2.9000000953674316 2.930000066757202 2.7799999713897705 2.819999933242798 12980300
76 2024-07-24 2.859999895095825 2.9800000190734863 2.799999952316284 2.9000000953674316 19542600
77 2024-07-25 2.8299999237060547 2.880000114440918 2.819999933242798 2.8499999046325684 7380100
78 2024-07-26 2.859999895095825 2.9000000953674316 2.8299999237060547 2.8399999141693115 7743800
79 2024-07-29 2.740000009536743 2.880000114440918 2.7200000286102295 2.869999885559082 13357100
80 2024-07-30 2.680000066757202 2.7300000190734863 2.6500000953674316 2.7300000190734863 10445700
81 2024-07-31 2.6500000953674316 2.7200000286102295 2.6500000953674316 2.690000057220459 10680900
82 2024-08-01 2.630000114440918 2.7100000381469727 2.619999885559082 2.6700000762939453 13660800
83 2024-08-02 2.6700000762939453 2.7799999713897705 2.569999933242798 2.630000114440918 18514300
84 2024-08-05 3.069999933242798 3.1500000953674316 2.559999942779541 2.5899999141693115 32508900
85 2024-08-06 2.8499999046325684 3.190000057220459 2.809999942779541 3.0999999046325684 28196300
86 2024-08-07 3.0899999141693115 3.1600000858306885 2.819999933242798 2.880000114440918 22752100
87 2024-08-08 3.1500000953674316 3.190000057220459 2.9800000190734863 3.069999933242798 13998900
88 2024-08-09 3.130000114440918 3.2699999809265137 3.0799999237060547 3.1500000953674316 12796600
89 2024-08-12 3.1700000762939453 3.25 3.109999895095825 3.130000114440918 9577100
90 2024-08-13 3.130000114440918 3.200000047683716 3.049999952316284 3.200000047683716 8516200
91 2024-08-14 3.200000047683716 3.240000009536743 3.049999952316284 3.119999885559082 13020000
92 2024-08-15 3.1600000858306885 3.190000057220459 3.119999885559082 3.190000057220459 12979000
93 2024-08-16 3.2200000286102295 3.3299999237060547 3.1500000953674316 3.1600000858306885 18035000
94 2024-08-19 3.3299999237060547 3.440000057220459 3.1500000953674316 3.2200000286102295 18680000
95 2024-08-20 3.2699999809265137 3.359999895095825 3.2300000190734863 3.3399999141693115 13549000
96 2024-08-21 3.299999952316284 3.359999895095825 3.2200000286102295 3.25 14890200
97 2024-08-22 3.190000057220459 3.309999942779541 3.190000057220459 3.2899999618530273 8381500
98 2024-08-23 3.2100000381469727 3.319999933242798 3.190000057220459 3.190000057220459 9539700
99 2024-08-26 3.2300000190734863 3.2699999809265137 3.119999885559082 3.2300000190734863 8913900
100 2024-08-27 3.2799999713897705 3.319999933242798 3.2100000381469727 3.2300000190734863 8490700
101 2024-08-28 3.2899999618530273 3.309999942779541 3.200000047683716 3.259999990463257 5916600
102 2024-08-29 3.140000104904175 3.319999933242798 3.130000114440918 3.299999952316284 10099400
103 2024-08-30 3.130000114440918 3.180000066757202 3.069999933242798 3.0999999046325684 7968000
104 2024-09-02 3.0899999141693115 3.130000114440918 3.069999933242798 3.119999885559082 4707200
105 2024-09-03 2.9600000381469727 3.1700000762939453 2.940000057220459 3.109999895095825 8050000
106 2024-09-04 3.2300000190734863 3.259999990463257 2.990000009536743 2.990000009536743 14030900
107 2024-09-05 3.200000047683716 3.2799999713897705 3.140000104904175 3.2300000190734863 10785200
108 2024-09-06 3.049999952316284 3.2200000286102295 3.0399999618530273 3.190000057220459 10274500
109 2024-09-09 2.9600000381469727 3.059999942779541 2.950000047683716 3.049999952316284 7252600
110 2024-09-10 2.950000047683716 3.0 2.9200000762939453 2.950000047683716 5058200
111 2024-09-11 3.0899999141693115 3.0899999141693115 2.930000066757202 2.9800000190734863 8163000
112 2024-09-12 3.049999952316284 3.109999895095825 3.009999990463257 3.0799999237060547 3986800
113 2024-09-13 3.0399999618530273 3.140000104904175 3.009999990463257 3.069999933242798 6472200
114 2024-09-16 3.0799999237060547 3.0999999046325684 3.0199999809265137 3.0199999809265137 5973800
115 2024-09-17 3.109999895095825 3.109999895095825 3.0399999618530273 3.0799999237060547 4703500
116 2024-09-18 3.049999952316284 3.1600000858306885 3.0399999618530273 3.0799999237060547 9532300
117 2024-09-19 2.940000057220459 3.0999999046325684 2.9200000762939453 3.0799999237060547 12755900
118 2024-09-20 2.880000114440918 2.940000057220459 2.809999942779541 2.9100000858306885 14574500
119 2024-09-23 2.930000066757202 2.9600000381469727 2.8499999046325684 2.880000114440918 6085000
120 2024-09-24 2.880000114440918 3.009999990463257 2.880000114440918 2.9700000286102295 5929600
121 2024-09-25 2.8399999141693115 2.9200000762939453 2.8399999141693115 2.880000114440918 9650200
122 2024-09-26 2.809999942779541 2.9200000762939453 2.809999942779541 2.8499999046325684 8885700
123 2024-09-27 2.8499999046325684 2.9000000953674316 2.809999942779541 2.819999933242798 5433700
124 2024-09-30 2.819999933242798 2.8499999046325684 2.740000009536743 2.819999933242798 11165000
125 2024-10-01 2.759999990463257 2.8399999141693115 2.75 2.8299999237060547 10375000
126 2024-10-02 2.9600000381469727 2.9800000190734863 2.7899999618530273 2.799999952316284 15264100
127 2024-10-03 2.8399999141693115 2.9200000762939453 2.8399999141693115 2.890000104904175 8274600
128 2024-10-04 2.8299999237060547 2.869999885559082 2.7799999713897705 2.8399999141693115 7448100
129 2024-10-07 2.859999895095825 3.0299999713897705 2.8299999237060547 2.8499999046325684 22974000
130 2024-10-08 3.0 3.009999990463257 2.869999885559082 2.890000104904175 15241900
131 2024-10-09 3.109999895095825 3.1700000762939453 2.9700000286102295 2.9800000190734863 22412400
132 2024-10-10 3.1500000953674316 3.1600000858306885 3.049999952316284 3.109999895095825 12384600
133 2024-10-11 3.2699999809265137 3.2899999618530273 3.109999895095825 3.140000104904175 22156600
134 2024-10-14 3.2699999809265137 3.450000047683716 3.2300000190734863 3.259999990463257 25609800
135 2024-10-15 3.259999990463257 3.4000000953674316 3.180000066757202 3.299999952316284 13014500
136 2024-10-16 3.299999952316284 3.319999933242798 3.200000047683716 3.25 11426000
137 2024-10-17 3.2699999809265137 3.319999933242798 3.2300000190734863 3.240000009536743 7221900
138 2024-10-18 3.1700000762939453 3.2899999618530273 3.140000104904175 3.2799999713897705 8959400
139 2024-10-21 3.140000104904175 3.200000047683716 3.130000114440918 3.1600000858306885 7486800
140 2024-10-22 3.2200000286102295 3.240000009536743 3.0899999141693115 3.109999895095825 10329000
141 2024-10-23 3.319999933242798 3.3499999046325684 3.2100000381469727 3.2200000286102295 12842400
142 2024-10-24 3.2300000190734863 3.359999895095825 3.2100000381469727 3.3299999237060547 14670500
143 2024-10-25 3.1700000762939453 3.25 3.1600000858306885 3.240000009536743 7322200
144 2024-10-28 3.140000104904175 3.240000009536743 3.140000104904175 3.180000066757202 10518800
145 2024-10-29 3.0399999618530273 3.2100000381469727 3.0199999809265137 3.1500000953674316 11707700
146 2024-10-30 3.119999885559082 3.190000057220459 3.0299999713897705 3.049999952316284 9650400
147 2024-10-31 3.0 3.140000104904175 2.990000009536743 3.119999885559082 9509800
148 2024-11-01 2.930000066757202 3.0299999713897705 2.880000114440918 3.0199999809265137 10572400
149 2024-11-04 3.1700000762939453 3.1700000762939453 2.9600000381469727 2.9600000381469727 14683500
150 2024-11-05 3.200000047683716 3.2300000190734863 3.069999933242798 3.1500000953674316 7618900
151 2024-11-06 3.140000104904175 3.240000009536743 2.9600000381469727 3.1700000762939453 20844000
152 2024-11-07 3.049999952316284 3.200000047683716 3.009999990463257 3.1500000953674316 11749100
153 2024-11-08 2.930000066757202 3.0399999618530273 2.869999885559082 3.0399999618530273 17109700
154 2024-11-11 2.930000066757202 2.9600000381469727 2.890000104904175 2.9200000762939453 7781500
155 2024-11-12 2.9000000953674316 2.940000057220459 2.819999933242798 2.940000057220459 13765300
156 2024-11-13 2.880000114440918 2.9200000762939453 2.8299999237060547 2.9100000858306885 10444900
157 2024-11-14 2.799999952316284 2.890000104904175 2.7799999713897705 2.869999885559082 14450800
158 2024-11-18 2.7699999809265137 2.8299999237060547 2.7200000286102295 2.7899999618530273 12416500
159 2024-11-19 2.7200000286102295 2.819999933242798 2.6700000762939453 2.7799999713897705 14263700
160 2024-11-21 2.680000066757202 2.7200000286102295 2.619999885559082 2.7100000381469727 11635700
161 2024-11-22 2.7100000381469727 2.759999990463257 2.690000057220459 2.690000057220459 8071000
162 2024-11-25 2.7799999713897705 2.8299999237060547 2.7300000190734863 2.7300000190734863 13373600
163 2024-11-26 2.7799999713897705 2.859999895095825 2.7699999809265137 2.809999942779541 9932600
164 2024-11-27 2.740000009536743 2.8399999141693115 2.7200000286102295 2.7899999618530273 13892200
165 2024-11-28 2.6600000858306885 2.75 2.6500000953674316 2.7100000381469727 13169400
166 2024-11-29 2.640000104904175 2.690000057220459 2.569999933242798 2.6700000762939453 15706900
167 2024-12-02 2.640000104904175 2.7100000381469727 2.569999933242798 2.640000104904175 14614600
168 2024-12-03 2.5799999237060547 2.680000066757202 2.5399999618530273 2.6500000953674316 13627600
169 2024-12-04 2.5399999618530273 2.619999885559082 2.5199999809265137 2.5899999141693115 11861000
170 2024-12-05 2.5799999237060547 2.640000104904175 2.559999942779541 2.569999933242798 12866700
171 2024-12-06 2.369999885559082 2.609999895095825 2.369999885559082 2.5799999237060547 20952600
172 2024-12-09 2.25 2.4600000381469727 2.25 2.380000114440918 16688300
173 2024-12-10 2.4200000762939453 2.450000047683716 2.2799999713897705 2.299999952316284 17678700
174 2024-12-11 2.5399999618530273 2.5899999141693115 2.380000114440918 2.440000057220459 15875900
175 2024-12-12 2.259999990463257 2.4700000286102295 2.2300000190734863 2.4600000381469727 25029800
176 2024-12-13 2.369999885559082 2.5 2.319999933242798 2.4100000858306885 40725900
177 2024-12-16 2.740000009536743 2.940000057220459 2.430000066757202 2.440000057220459 69363600
178 2024-12-17 2.509999990463257 2.9000000953674316 2.440000057220459 2.880000114440918 39187000
179 2024-12-18 2.259999990463257 2.5 2.259999990463257 2.4700000286102295 20976500
180 2024-12-19 2.3499999046325684 2.359999895095825 2.180000066757202 2.240000009536743 19436700
181 2024-12-20 2.4100000858306885 2.4700000286102295 2.3499999046325684 2.3499999046325684 24525300
182 2024-12-23 2.430000066757202 2.509999990463257 2.3499999046325684 2.3499999046325684 10724200
183 2024-12-26 2.559999942779541 2.5899999141693115 2.440000057220459 2.4600000381469727 13020400
184 2024-12-27 2.5899999141693115 2.619999885559082 2.4800000190734863 2.5799999237060547 12744800
185 2024-12-30 2.549999952316284 2.7699999809265137 2.549999952316284 2.6500000953674316 12541800
186 2025-01-02 2.630000114440918 2.6600000858306885 2.5299999713897705 2.559999942779541 7465000
187 2025-01-03 2.6500000953674316 2.740000009536743 2.609999895095825 2.630000114440918 16469900
188 2025-01-06 2.7799999713897705 2.809999942779541 2.6500000953674316 2.700000047683716 12965600
189 2025-01-07 2.819999933242798 2.859999895095825 2.75 2.819999933242798 11056100
190 2025-01-08 2.8499999046325684 2.8499999046325684 2.700000047683716 2.819999933242798 12597900
191 2025-01-09 2.8499999046325684 2.9100000858306885 2.7699999809265137 2.7899999618530273 8154600
192 2025-01-10 2.759999990463257 2.859999895095825 2.680000066757202 2.8499999046325684 11970000
193 2025-01-13 2.630000114440918 2.75 2.609999895095825 2.7200000286102295 17143800
194 2025-01-14 2.690000057220459 2.7100000381469727 2.549999952316284 2.6500000953674316 17597800
195 2025-01-15 2.75 2.7899999618530273 2.640000104904175 2.7300000190734863 8012400
196 2025-01-16 2.680000066757202 2.7699999809265137 2.6600000858306885 2.759999990463257 5539800
197 2025-01-17 2.700000047683716 2.75 2.6500000953674316 2.680000066757202 8658500
198 2025-01-20 2.7799999713897705 2.809999942779541 2.680000066757202 2.7200000286102295 6157700
199 2025-01-21 2.7799999713897705 2.8499999046325684 2.759999990463257 2.759999990463257 6248100
200 2025-01-22 2.869999885559082 2.890000104904175 2.7200000286102295 2.799999952316284 10872800
201 2025-01-23 2.7100000381469727 2.880000114440918 2.7100000381469727 2.880000114440918 9811000
202 2025-01-24 2.6700000762939453 2.7300000190734863 2.630000114440918 2.700000047683716 8788000
203 2025-01-27 2.7899999618530273 2.8399999141693115 2.6500000953674316 2.6700000762939453 12745200
204 2025-01-28 2.7100000381469727 2.819999933242798 2.700000047683716 2.799999952316284 6958900
205 2025-01-29 2.700000047683716 2.75 2.6700000762939453 2.740000009536743 6827100
206 2025-01-30 2.75 2.809999942779541 2.7100000381469727 2.7200000286102295 12341200
207 2025-01-31 2.700000047683716 2.7799999713897705 2.690000057220459 2.759999990463257 6730000
208 2025-02-03 2.6500000953674316 2.7300000190734863 2.609999895095825 2.7300000190734863 7511200
209 2025-02-04 2.619999885559082 2.6700000762939453 2.549999952316284 2.6500000953674316 5731900
210 2025-02-05 2.5799999237060547 2.640000104904175 2.549999952316284 2.630000114440918 5099600
211 2025-02-06 2.6500000953674316 2.6500000953674316 2.559999942779541 2.5999999046325684 5081400
212 2025-02-07 2.6600000858306885 2.680000066757202 2.5899999141693115 2.6600000858306885 4172800
213 2025-02-10 2.700000047683716 2.759999990463257 2.6600000858306885 2.690000057220459 6309600
214 2025-02-11 2.880000114440918 2.9200000762939453 2.680000066757202 2.700000047683716 14298000
215 2025-02-12 2.890000104904175 2.9000000953674316 2.759999990463257 2.799999952316284 9306600
216 2025-02-13 2.9800000190734863 3.0 2.809999942779541 2.880000114440918 15744500
217 2025-02-14 3.130000114440918 3.130000114440918 2.9000000953674316 3.0 13806900
218 2025-02-17 3.140000104904175 3.180000066757202 3.0899999141693115 3.130000114440918 14653900
219 2025-02-18 2.930000066757202 3.0299999713897705 2.869999885559082 3.0299999713897705 25543400
220 2025-02-19 2.7200000286102295 2.9700000286102295 2.7200000286102295 2.819999933242798 27488000
221 2025-02-20 2.7300000190734863 2.7699999809265137 2.6500000953674316 2.75 14685000
222 2025-02-21 2.7100000381469727 2.7699999809265137 2.700000047683716 2.7300000190734863 9237500
223 2025-02-24 2.6600000858306885 2.740000009536743 2.5999999046325684 2.7200000286102295 12369600
224 2025-02-25 2.690000057220459 2.740000009536743 2.6600000858306885 2.6600000858306885 4782300
225 2025-02-26 2.569999933242798 2.7300000190734863 2.569999933242798 2.7100000381469727 8971000
226 2025-02-27 2.619999885559082 2.6500000953674316 2.549999952316284 2.569999933242798 9424700
227 2025-02-28 2.5299999713897705 2.609999895095825 2.4700000286102295 2.5999999046325684 7852200
228 2025-03-05 2.5 2.5299999713897705 2.4800000190734863 2.5 2534600
229 2025-03-06 2.430000066757202 2.5399999618530273 2.4200000762939453 2.5199999809265137 8063200
230 2025-03-07 2.490000009536743 2.5399999618530273 2.4200000762939453 2.430000066757202 6405700
231 2025-03-10 2.4600000381469727 2.5399999618530273 2.450000047683716 2.490000009536743 3975800
232 2025-03-11 2.380000114440918 2.4700000286102295 2.3499999046325684 2.4700000286102295 7244800
233 2025-03-12 2.4200000762939453 2.4600000381469727 2.380000114440918 2.380000114440918 5094800
234 2025-03-13 2.4100000858306885 2.440000057220459 2.390000104904175 2.4200000762939453 4153700
235 2025-03-14 2.4000000953674316 2.509999990463257 2.4000000953674316 2.430000066757202 9071900
236 2025-03-17 2.440000057220459 2.4600000381469727 2.390000104904175 2.430000066757202 5157800
237 2025-03-18 2.4800000190734863 2.490000009536743 2.4100000858306885 2.450000047683716 4532500
238 2025-03-19 2.569999933242798 2.5799999237060547 2.4700000286102295 2.4700000286102295 6874500
239 2025-03-20 2.5299999713897705 2.5899999141693115 2.5199999809265137 2.5399999618530273 4122000
240 2025-03-21 2.549999952316284 2.559999942779541 2.509999990463257 2.549999952316284 3602300
241 2025-03-24 2.5199999809265137 2.559999942779541 2.490000009536743 2.549999952316284 2839700
242 2025-03-25 2.630000114440918 2.7699999809265137 2.5299999713897705 2.5299999713897705 9614200
243 2025-03-26 2.7300000190734863 2.759999990463257 2.6500000953674316 2.6500000953674316 6519600
244 2025-03-27 2.859999895095825 2.930000066757202 2.7200000286102295 2.75 8403500
245 2025-03-28 2.7200000286102295 2.869999885559082 2.6600000858306885 2.869999885559082 7441700
246 2025-03-31 3.0899999141693115 3.1600000858306885 2.809999942779541 2.819999933242798 29630900
247 2025-04-01 3.0299999713897705 3.109999895095825 2.950000047683716 3.0399999618530273 13513500
248 2025-04-02 3.509999990463257 3.8399999141693115 3.059999942779541 3.059999942779541 52167300
249 2025-04-03 3.380000114440918 3.75 3.1600000858306885 3.6500000953674316 33260400
250 2025-04-04 3.2300000190734863 3.4700000286102295 3.190000057220459 3.319999933242798 12984700
251 2025-04-07 3.2100000381469727 3.259999990463257 3.0199999809265137 3.1500000953674316 12547300
252 2025-04-08 3.069999933242798 3.259999990463257 3.0399999618530273 3.2300000190734863 9605600
253 2025-04-09 3.6500000953674316 3.680000066757202 3.0 3.0199999809265137 27471100
254 2025-04-10 3.7200000286102295 3.759999990463257 3.5199999809265137 3.640000104904175 17465900
255 2025-04-11 3.809999942779541 4.099999904632568 3.7300000190734863 3.7699999809265137 28367300