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/PINE3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PINE3.SA,PINE3.SA,PINE3.SA,PINE3.SA,PINE3.SA
Date,,,,,
2024-04-11,6.881655216217041,6.881655216217041,6.5628863095507235,6.7972751063203924,1700
2024-04-12,6.562885761260986,6.816025622741465,6.562885761260986,6.816025622741465,1900
2024-04-15,6.328497409820557,6.562886202776873,6.094108616864239,6.562886202776873,1900
2024-04-16,6.00972843170166,6.3284973291167335,5.831592897679186,6.3284973291167335,1700
2024-04-17,6.187863826751709,6.759772586604583,6.0191040627074255,6.4597547812425065,1800
2024-04-18,5.972226142883301,6.319121437875262,5.953475057939442,6.187863843268247,2600
2024-04-19,5.972226142883301,5.9816019088857955,5.972226142883301,5.9816019088857955,1300
2024-04-22,5.981602191925049,5.981602191925049,5.981602191925049,5.981602191925049,1000
2024-04-23,5.878470420837402,5.878470420837402,5.812841403322774,5.8222171688510524,500
2024-04-24,5.878470420837402,5.878470420837402,5.878470420837402,5.878470420837402,0
2024-04-25,5.540950775146484,5.878470753209249,5.540950775146484,5.878470753209249,2400
2024-04-26,5.69096040725708,6.075357908512031,5.69096040725708,5.953475621312744,900
2024-04-29,5.494073390960693,5.494073390960693,5.409693283068275,5.456571220133205,600
2024-04-30,5.494073390960693,5.494073390960693,5.494073390960693,5.494073390960693,0
2024-05-02,5.494073390960693,5.494073390960693,5.494073390960693,5.494073390960693,0
2024-05-03,5.494073390960693,5.494073390960693,5.494073390960693,5.494073390960693,0
2024-05-06,5.437819480895996,5.8972212418265135,5.437819480895996,5.887845923777466,1800
2024-05-07,5.88784646987915,5.897221788797766,5.522199643769473,5.897221788797766,3100
2024-05-08,5.906597137451172,5.906597137451172,5.897221372133867,5.897221372133867,1300
2024-05-09,5.362814903259277,5.625330524440031,5.362814903259277,5.5315751051115845,4600
2024-05-10,5.353439807891846,5.578452823654604,5.353439807891846,5.578452823654604,200
2024-05-13,5.447195529937744,5.494073467657083,5.447195529937744,5.494073467657083,800
2024-05-14,5.447195529937744,5.447195529937744,5.447195529937744,5.447195529937744,0
2024-05-15,5.447195529937744,5.447195529937744,5.447195529937744,5.447195529937744,0
2024-05-16,5.447195529937744,5.447195529937744,5.447195529937744,5.447195529937744,0
2024-05-17,5.437819480895996,5.484696965263409,5.437819480895996,5.447194798945044,600
2024-05-20,5.419069290161133,5.887846893401117,5.419069290161133,5.812842101351345,6700
2024-05-21,5.437819480895996,5.437819480895996,5.437819480895996,5.437819480895996,100
2024-05-22,5.644082069396973,5.672208921023871,5.6253309839994206,5.662833154794525,1000
2024-05-23,5.644082069396973,5.644082069396973,5.644082069396973,5.644082069396973,0
2024-05-24,5.644082069396973,5.644082069396973,5.644082069396973,5.644082069396973,0
2024-05-27,5.644082069396973,5.644082069396973,5.644082069396973,5.644082069396973,0
2024-05-28,5.719086170196533,5.719086170196533,5.6253307471561556,5.6253307471561556,200
2024-05-29,5.7003350257873535,5.7003350257873535,5.653457538289508,5.653457538289508,300
2024-05-31,5.344064235687256,5.653457814164027,5.344064235687256,5.653457814164027,200
2024-06-03,5.353439807891846,5.353439807891846,5.353439807891846,5.353439807891846,200
2024-06-04,5.6534576416015625,5.7565883842181185,5.353439838476093,5.372190923230114,2200
2024-06-05,5.3159379959106445,5.4471955972614445,5.3159379959106445,5.4471955972614445,1400
2024-06-06,5.2596845626831055,5.306562052356458,5.212806625948615,5.306562052356458,700
2024-06-07,5.072173118591309,5.212806477735073,5.072173118591309,5.212806477735073,800
2024-06-10,5.072173118591309,5.072173118591309,5.072173118591309,5.072173118591309,100
2024-06-11,5.062798023223877,5.062798023223877,5.025295852071645,5.025295852071645,400
2024-06-12,4.931540489196777,5.109675580987416,4.931540489196777,5.109675580987416,300
2024-06-13,4.79090690612793,4.884662331020024,4.79090690612793,4.884662331020024,2100
2024-06-14,4.509640216827393,4.7909069405879,4.509640216827393,4.7909069405879,400
2024-06-17,4.509640216827393,4.509640216827393,4.509640216827393,4.509640216827393,0
2024-06-18,5.1378021240234375,5.147177442840231,4.809657918335416,4.865911172419552,900
2024-06-19,5.203431129455566,5.203431129455566,5.156553194319126,5.156553194319126,300
2024-06-20,5.203431129455566,5.203431129455566,5.203431129455566,5.203431129455566,0
2024-06-21,4.725278377532959,4.790907405326341,4.706527290600732,4.790907405326341,1500
2024-06-24,4.725278377532959,4.725278377532959,4.725278377532959,4.725278377532959,0
2024-06-25,4.725278377532959,4.725278377532959,4.725278377532959,4.725278377532959,0
2024-06-26,4.87528657913208,5.297186662961151,4.87528657913208,5.100300046586478,400
2024-06-27,4.87528657913208,4.87528657913208,4.87528657913208,4.87528657913208,0
2024-06-28,4.87528657913208,4.87528657913208,4.87528657913208,4.87528657913208,1100
2024-07-01,4.687775611877441,4.856535372963026,4.41588466215344,4.856535372963026,9700
2024-07-02,4.678400039672852,5.128426534919196,4.462762781781343,4.687775805873946,8600
2024-07-03,4.603395462036133,4.950291193632602,4.509640040142945,4.678399799550683,10700
2024-07-04,4.8002824783325195,4.87528682220316,4.734653900976286,4.87528682220316,1300
2024-07-05,4.9690423011779785,5.484697347525165,4.856535347320506,4.856535347320506,18800
2024-07-08,5.522199630737305,5.615955055007837,4.969042404010602,4.978417722907091,10300
2024-07-09,5.437819480895996,5.437819480895996,5.4190683977368135,5.4190683977368135,400
2024-07-10,5.625330924987793,5.625330924987793,5.250308773909714,5.250308773909714,3500
2024-07-11,5.344064235687256,5.344064235687256,5.344064235687256,5.344064235687256,300
2024-07-12,5.512824535369873,5.512824535369873,5.334688998502418,5.334688998502418,400
2024-07-15,5.512824535369873,5.512824535369873,5.428444426574462,5.503448769032096,3400
2024-07-16,5.503448486328125,5.503448486328125,5.503448486328125,5.503448486328125,5100
2024-07-17,5.194056034088135,5.50344919415609,5.194056034088135,5.50344919415609,2000
2024-07-18,5.053421974182129,5.081548824503265,5.053421974182129,5.081548824503265,700
2024-07-19,5.053421974182129,5.053421974182129,5.053421974182129,5.053421974182129,100
2024-07-22,5.053421974182129,5.306561838827884,5.053421974182129,5.306561838827884,1200
2024-07-23,5.250308513641357,5.250308513641357,5.250308513641357,5.250308513641357,100
2024-07-24,5.475322246551514,5.634706694381575,5.231557691738212,5.231557691738212,500
2024-07-25,5.540950775146484,5.540950775146484,5.531575456149227,5.531575456149227,1000
2024-07-26,5.606579780578613,5.606579780578613,5.47532218555883,5.5409507595381555,600
2024-07-29,5.372191429138184,5.512824801567583,5.165929477419921,5.240933823499289,3900
2024-07-30,5.165928840637207,5.165928840637207,5.165928840637207,5.165928840637207,100
2024-07-31,5.250308513641357,5.315937532121528,5.250308513641357,5.315937532121528,300
2024-08-01,5.3159379959106445,5.3159379959106445,5.3159379959106445,5.3159379959106445,100
2024-08-02,5.165928840637207,5.700334964109254,5.006544401334627,5.690959645535574,8700
2024-08-05,5.709711074829102,5.709711074829102,5.147177620454128,5.147177620454128,400
2024-08-06,5.531575679779053,5.662833280475042,5.531575679779053,5.662833280475042,300
2024-08-07,5.531575679779053,5.531575679779053,5.5221999133416215,5.531575679779053,400
2024-08-08,5.503448486328125,5.503448486328125,5.100299942796909,5.100299942796909,2400
2024-08-09,5.344064235687256,5.569077706664804,5.240933489922804,5.240933489922804,2400
2024-08-12,5.4284443855285645,5.4284443855285645,5.16592918891179,5.3440642773711735,700
2024-08-13,5.297186851501465,5.531575646284174,5.1753045709197805,5.344064342221318,5800
2024-08-14,5.344064235687256,5.381566406339991,5.259684575249172,5.259684575249172,600
2024-08-15,5.3065619468688965,5.3065619468688965,5.3065619468688965,5.3065619468688965,1000
2024-08-16,5.194056034088135,5.522200281218961,5.194056034088135,5.522200281218961,200
2024-08-19,5.278435230255127,5.278435230255127,5.269059464825726,5.269059464825726,200
2024-08-20,5.334688663482666,5.334688663482666,5.119050968928494,5.287810728860017,13000
2024-08-21,5.484697341918945,5.484697341918945,5.269059647249121,5.334688666343805,1600
2024-08-22,5.212806224822998,5.465946080175624,5.212806224822998,5.465946080175624,500
2024-08-23,5.344064235687256,5.344064235687256,5.344064235687256,5.344064235687256,1100
2024-08-26,5.240933418273926,5.3440641626284755,5.240933418273926,5.3440641626284755,400
2024-08-27,5.325313091278076,5.325313091278076,5.24093343177616,5.24093343177616,2100
2024-08-28,5.250308513641357,5.29718644785021,5.240933195036255,5.240933195036255,1200
2024-08-29,5.250308513641357,5.250308513641357,5.250308513641357,5.250308513641357,400
2024-08-30,5.240933418273926,5.25030873727837,5.240933418273926,5.25030873727837,800
2024-09-02,5.156553268432617,5.1753043533444725,5.156553268432617,5.1753043533444725,400
2024-09-03,5.128426551818848,5.2409335112970306,5.128426551818848,5.2409335112970306,300
2024-09-04,5.128426551818848,5.128426551818848,5.128426551818848,5.128426551818848,400
2024-09-05,4.847160339355469,5.128426624377525,4.847160339355469,5.128426624377525,5300
2024-09-06,4.706526756286621,5.109675303092166,4.706526756286621,4.875286519518009,2400
2024-09-09,4.6221466064453125,4.828408984350293,4.5471422679566365,4.828408984350293,3300
2024-09-10,4.603395462036133,4.6877755652705595,4.509640040142945,4.612771227756009,6300
2024-09-11,4.603395462036133,4.603395462036133,4.603395462036133,4.603395462036133,0
2024-09-12,4.490889072418213,4.603395581612472,4.490889072418213,4.603395581612472,1500
2024-09-13,4.687775611877441,4.687775611877441,4.678399846064349,4.678399846064349,3800
2024-09-16,5.072173118591309,5.072173118591309,4.65964880706479,5.053422033842882,1500
2024-09-17,4.8002824783325195,5.062798128940915,4.8002824783325195,5.062798128940915,3400
2024-09-18,4.7440290451049805,4.9127888125770856,4.73465372599821,4.865911322920958,4500
2024-09-19,4.7440290451049805,4.781531215654337,4.7440290451049805,4.7721558965475666,1800
2024-09-20,4.594020366668701,4.80028230485903,4.594020366668701,4.790906985744584,700
2024-09-23,4.594020366668701,4.594020366668701,4.594020366668701,4.594020366668701,0
2024-09-24,4.519016265869141,4.519016265869141,4.472138326620121,4.472138326620121,200
2024-09-25,4.490889072418213,4.490889072418213,4.490889072418213,4.490889072418213,100
2024-09-26,4.500264644622803,4.519015728681185,4.48151356056442,4.48151356056442,2200
2024-09-27,5.062798023223877,5.062798023223877,4.406509133937532,4.509640328136742,1700
2024-09-30,5.053421974182129,5.053421974182129,5.053421974182129,5.053421974182129,100
2024-10-01,5.484697341918945,5.77533937437634,5.015919783685512,5.04404663388641,16700
2024-10-02,5.006544589996338,5.4753221599342385,4.969042420166196,5.437819990104097,12700
2024-10-03,4.302098274230957,5.132655139984268,4.0128023372457555,5.011337950472926,48725
2024-10-04,4.628722190856934,4.731375029054067,4.386087356183348,4.526068011476375,19289
2024-10-07,4.89935302734375,5.179315687055579,4.666050140325495,4.666050140325495,29838
2024-10-08,4.89935302734375,5.151319376378281,4.852691913466714,4.90868453482131,9946
2024-10-09,4.750039100646973,4.9833419890547,4.619389948082249,4.9833419890547,24714
2024-10-10,4.89935302734375,4.89935302734375,4.591393609893468,4.852691913466714,21499
2024-10-11,4.854580402374268,4.970626038815636,4.690182186853478,4.8642511026399,4900
2024-10-14,4.835239887237549,4.854580828341523,4.786887303915409,4.854580828341523,5700
2024-10-15,4.5864081382751465,4.851575181021369,4.5864081382751465,4.704260053206383,18200
2024-10-16,4.763185977935791,4.763185977935791,4.586408106753888,4.586408106753888,7000
2024-10-17,4.792649269104004,4.822112013965879,4.714081325069821,4.822112013965879,6900
2024-10-18,4.714081287384033,4.79264923079012,4.714081287384033,4.79264923079012,2500
2024-10-21,4.576586723327637,4.802469785156787,4.576586723327637,4.802469785156787,1000
2024-10-22,4.74354362487793,4.763185609043604,4.615870493650124,4.753364851111688,2100
2024-10-23,4.714081287384033,4.782828003713418,4.615870889824542,4.782828003713418,2100
2024-10-24,4.625691890716553,4.625691890716553,4.6158706641200835,4.6158706641200835,400
2024-10-25,4.714081287384033,4.714081287384033,4.547124173495158,4.547124173495158,400
2024-10-28,4.527482032775879,4.7042598993926825,4.527482032775879,4.615870731933348,3600
2024-10-29,4.498018741607666,4.655154620276345,4.448914013674632,4.448914013674632,5500
2024-10-30,4.4881978034973145,4.556944513509215,4.448913835404274,4.507839787543834,7000
2024-10-31,4.517660617828369,4.802469625218946,4.517660617828369,4.547123828521326,3100
2024-11-01,4.792649269104004,4.792649269104004,4.498019010673932,4.537302982691024,1000
2024-11-04,4.74354362487793,4.792648819443038,4.694438898614664,4.792648819443038,5000
2024-11-05,4.655154705047607,4.881037768898137,4.645333946602906,4.881037768898137,1700
2024-11-06,4.7533650398254395,4.792649009716405,4.664975873419837,4.782827783092733,3300
2024-11-07,4.714081287384033,4.773007244938598,4.664976088604288,4.773007244938598,1300
2024-11-08,4.704259872436523,4.890858964724841,4.704259872436523,4.890858964724841,1800
2024-11-11,4.704259872436523,4.714081099121002,4.704259872436523,4.714081099121002,200
2024-11-12,4.59622859954834,4.714080975153568,4.59622859954834,4.714080975153568,2200
2024-11-13,4.59622859954834,4.723901733277923,4.59622859954834,4.714080975153568,6300
2024-11-14,4.311419486999512,4.714080863173886,4.311419486999512,4.655154442620103,1800
2024-11-18,4.517660617828369,4.6158705396351465,4.48819787543726,4.6158705396351465,2100
2024-11-19,4.439092636108398,4.566765767334748,4.439092636108398,4.439092636108398,600
2024-11-21,4.399808883666992,4.488198050899514,4.242673002633056,4.488198050899514,4600
2024-11-22,4.4881978034973145,4.733722838229735,4.350703446869835,4.733722838229735,800
2024-11-25,4.615870475769043,4.704259638323096,4.478376587141948,4.498018571231533,2000
2024-11-26,4.645333766937256,4.704259720232009,4.517660633981033,4.6158705561389555,2400
2024-11-27,4.645333766937256,4.704259720232009,4.645333766937256,4.704259720232009,1000
2024-11-28,4.615870475769043,4.64533368605434,4.615870475769043,4.615870475769043,1000
2024-11-29,4.478376865386963,4.625691989362573,4.478376865386963,4.625691989362573,2600
2024-12-02,4.448914051055908,4.68461787103939,4.419450839407042,4.429272066057284,1400
2024-12-03,4.517660617828369,4.517660617828369,4.419450696021592,4.429271922353194,400
2024-12-04,4.517660617828369,4.645333750328103,4.517660617828369,4.537302602189725,4900
2024-12-05,4.615870475769043,4.615870475769043,4.527481781516831,4.527481781516831,3000
2024-12-06,4.419450759887695,4.606049848168064,4.419450759887695,4.606049848168064,1600
2024-12-09,4.448914051055908,4.448914051055908,4.389987627758176,4.409629612756799,5100
2024-12-10,4.331061840057373,4.517660938902953,4.321241081329648,4.517660938902953,1900
2024-12-11,4.2721357345581055,4.419450856777736,4.223031006019471,4.370345659937238,3700
2024-12-12,4.350703716278076,4.350703716278076,4.154283863649986,4.242673031483561,4900
2024-12-13,4.223031044006348,4.389987684501744,4.223031044006348,4.262315014511366,1400
2024-12-16,4.1542840003967285,4.340883100686638,4.1542840003967285,4.340883100686638,900
2024-12-17,4.223031044006348,4.223031044006348,4.0266107231793855,4.144462634694442,4100
2024-12-18,3.9578640460968018,4.223031083645589,3.9578640460968018,4.223031083645589,3600
2024-12-19,3.9578640460968018,3.9775060315336797,3.9578640460968018,3.9775060315336797,900
2024-12-20,4.065894603729248,4.085536588547192,3.9873266644574725,3.9971478910173732,1200
2024-12-23,4.036431789398193,4.075715758340602,3.9775058359845805,4.065894531954075,7600
2024-12-26,3.9382219314575195,4.0757158250048615,3.9382219314575195,3.9676846744953074,2600
2024-12-27,4.399808883666992,4.399808883666992,3.938221998978873,3.938221998978873,4400
2024-12-30,4.517660617828369,4.517660617828369,4.311419547883214,4.399808711660237,7500
2025-01-02,4.331061840057373,4.930143108108775,4.164104726969123,4.321241081329648,7200
2025-01-03,4.851574897766113,4.851574897766113,4.173925724022679,4.54712390115127,13100
2025-01-06,4.704259872436523,4.802469797771989,4.448914066564312,4.802469797771989,7100
2025-01-07,4.360525131225586,4.370345890129841,4.223031228452792,4.321241159004788,5100
2025-01-08,4.242672920227051,4.252493678449989,4.232851693702256,4.242672920227051,500
2025-01-09,4.252493858337402,4.321241042013514,4.24267309969903,4.291777829494644,1600
2025-01-10,4.0560736656188965,4.5176605225240625,4.036431681671908,4.242672747266213,9500
2025-01-13,4.173925876617432,4.24267305964451,4.075715949651514,4.075715949651514,800
2025-01-14,4.124820709228516,4.213209878296885,4.065894752616893,4.065894752616893,500
2025-01-15,4.223031044006348,4.340882955521405,4.144462634694442,4.340882955521405,2600
2025-01-16,4.223031044006348,4.321240970268895,4.17392584672414,4.193567831976649,1200
2025-01-17,4.301599025726318,4.311419784294582,4.144462673917251,4.223031083972721,1100
2025-01-20,4.193567752838135,4.321240888721009,4.1248205716007735,4.321240888721009,1800
2025-01-21,4.262314796447754,4.272135554420636,4.173925633182591,4.173925633182591,600
2025-01-22,4.3212409019470215,4.3212409019470215,4.173925780731422,4.223030977237243,1600
2025-01-23,4.193567752838135,4.223030964311821,4.193567752838135,4.223030964311821,800
2025-01-24,4.075716018676758,4.311419847386779,4.075716018676758,4.311419847386779,1800
2025-01-27,4.468555927276611,4.498018669906405,4.23285164472901,4.23285164472901,5800
2025-01-28,4.45873498916626,4.45873498916626,4.45873498916626,4.45873498916626,200
2025-01-29,4.615870475769043,4.615870475769043,4.419450634873193,4.547123765606416,5300
2025-01-30,4.60605001449585,4.792649109514447,4.380166948768271,4.60605001449585,8900
2025-01-31,4.60605001449585,4.60605001449585,4.60605001449585,4.60605001449585,0
2025-02-03,4.527482032775879,4.615870731933348,4.399808894957254,4.448914092057299,5300
2025-02-04,4.281957149505615,4.55694495265718,4.272135922384974,4.429272278202038,9600
2025-02-05,4.448914051055908,4.6355126743919,4.3015989294153005,4.380166869409795,5500
2025-02-06,4.281957149505615,4.586408165717219,4.281957149505615,4.566766179777821,8100
2025-02-07,4.448914051055908,4.566765961047649,4.3212409144139245,4.5078400060517785,2300
2025-02-10,4.547123908996582,4.566765893705562,4.32124085069238,4.566765893705562,4200
2025-02-11,4.5373029708862305,4.547124198015894,4.439093041099016,4.439093041099016,400
2025-02-12,4.556944847106934,4.6060500449689705,4.42927217560901,4.537302861622494,3400
2025-02-13,4.60605001449585,4.704259941268304,4.488198102368905,4.674797197387503,8100
2025-02-14,4.645333766937256,4.694438962167141,4.478376665117865,4.606049798074087,4500
2025-02-17,4.478376865386963,4.694439172098356,4.478376865386963,4.694439172098356,4500
2025-02-18,4.60605001449585,4.645333985204831,4.498018860895216,4.556944816958687,3600
2025-02-19,4.60605001449585,4.664975970559322,4.478376875540724,4.596228787667669,4400
2025-02-20,4.60605001449585,4.60605001449585,4.60605001449585,4.60605001449585,0
2025-02-21,4.498018741607666,4.664975846844066,4.478376756774081,4.664975846844066,1600
2025-02-24,4.5864081382751465,4.7533652519120055,4.498018967925779,4.625692109918892,4500
2025-02-25,4.419450759887695,4.674797028577207,4.340882821306877,4.674797028577207,1700
2025-02-26,4.5864081382751465,4.664976081562638,4.488198209165783,4.664976081562638,15300
2025-02-27,4.59622859954834,4.664975779626235,4.389987527616506,4.664975779626235,16500
2025-02-28,4.576586723327637,4.723901845094798,4.439092828219156,4.723901845094798,4700
2025-03-05,4.60605001449585,4.743543911977285,4.478376875540724,4.576586802313178,1100
2025-03-06,4.60605001449585,4.60605001449585,4.498018860895216,4.498018860895216,1900
2025-03-07,4.59622859954834,4.59622859954834,4.488197918671171,4.488197918671171,1400
2025-03-10,4.507840156555176,4.576586872194675,4.419450986959387,4.468556185246354,6300
2025-03-11,4.576586723327637,4.586407949986317,4.48819802490883,4.586407949986317,6200
2025-03-12,4.5864081382751465,4.5864081382751465,4.517660953747652,4.517660953747652,800
2025-03-13,4.576586723327637,4.576586723327637,4.576586723327637,4.576586723327637,1800
2025-03-14,4.419450759887695,4.58640786352286,4.321240836661673,4.58640786352286,6400
2025-03-17,4.566765785217285,4.58640776945965,4.419450669248629,4.58640776945965,2600
2025-03-18,4.566765785217285,4.58640776945965,4.448913879763098,4.566765785217285,2900
2025-03-19,4.5864081382751465,4.5864081382751465,4.4587349962820335,4.566766152453274,3000
2025-03-20,4.4881978034973145,4.527481771590354,4.458734593276614,4.517660545416175,20100
2025-03-21,4.419450759887695,4.527481909587246,4.419450759887695,4.527481909587246,3200
2025-03-24,4.340882778167725,4.527481864593696,4.3212407937177195,4.527481864593696,8200
2025-03-25,4.4881978034973145,4.517660545416175,4.360524673044014,4.468555819450795,2800
2025-03-26,4.507840156555176,4.517660915231442,4.399809001304976,4.47837694392262,1400
2025-03-27,4.507840156555176,4.507840156555176,4.507840156555176,4.507840156555176,400
2025-03-28,4.507840156555176,4.507840156555176,4.3801670156505645,4.468556185246354,2700
2025-03-31,4.429272174835205,4.478376904386789,4.3212410205387215,4.3212410205387215,4400
2025-04-01,4.439092636108398,4.4685558465074955,4.35070347321295,4.4685558465074955,2000
2025-04-02,4.429272174835205,4.468556145797222,4.3212410205387215,4.468556145797222,5800
2025-04-03,4.419450759887695,4.478376713823309,4.321240836661673,4.478376713823309,2400
2025-04-04,4.429272174835205,4.429272174835205,4.291777808166272,4.419450947943764,600
2025-04-07,4.429272174835205,4.429272174835205,4.331061779128289,4.331061779128289,1700
2025-04-08,4.556944847106934,4.56676607400009,4.419450948715854,4.468556146577891,22800
2025-04-09,4.498018741607666,4.704259816511236,4.419450802273326,4.566765922676142,115700
2025-04-10,4.517660617828369,4.517660617828369,4.321240774214815,4.419450696021592,46300
2025-04-11,4.480000019073486,4.550000190734863,4.329999923706055,4.550000190734863,15100
1 Price Close High Low Open Volume
2 Ticker PINE3.SA PINE3.SA PINE3.SA PINE3.SA PINE3.SA
3 Date
4 2024-04-11 6.881655216217041 6.881655216217041 6.5628863095507235 6.7972751063203924 1700
5 2024-04-12 6.562885761260986 6.816025622741465 6.562885761260986 6.816025622741465 1900
6 2024-04-15 6.328497409820557 6.562886202776873 6.094108616864239 6.562886202776873 1900
7 2024-04-16 6.00972843170166 6.3284973291167335 5.831592897679186 6.3284973291167335 1700
8 2024-04-17 6.187863826751709 6.759772586604583 6.0191040627074255 6.4597547812425065 1800
9 2024-04-18 5.972226142883301 6.319121437875262 5.953475057939442 6.187863843268247 2600
10 2024-04-19 5.972226142883301 5.9816019088857955 5.972226142883301 5.9816019088857955 1300
11 2024-04-22 5.981602191925049 5.981602191925049 5.981602191925049 5.981602191925049 1000
12 2024-04-23 5.878470420837402 5.878470420837402 5.812841403322774 5.8222171688510524 500
13 2024-04-24 5.878470420837402 5.878470420837402 5.878470420837402 5.878470420837402 0
14 2024-04-25 5.540950775146484 5.878470753209249 5.540950775146484 5.878470753209249 2400
15 2024-04-26 5.69096040725708 6.075357908512031 5.69096040725708 5.953475621312744 900
16 2024-04-29 5.494073390960693 5.494073390960693 5.409693283068275 5.456571220133205 600
17 2024-04-30 5.494073390960693 5.494073390960693 5.494073390960693 5.494073390960693 0
18 2024-05-02 5.494073390960693 5.494073390960693 5.494073390960693 5.494073390960693 0
19 2024-05-03 5.494073390960693 5.494073390960693 5.494073390960693 5.494073390960693 0
20 2024-05-06 5.437819480895996 5.8972212418265135 5.437819480895996 5.887845923777466 1800
21 2024-05-07 5.88784646987915 5.897221788797766 5.522199643769473 5.897221788797766 3100
22 2024-05-08 5.906597137451172 5.906597137451172 5.897221372133867 5.897221372133867 1300
23 2024-05-09 5.362814903259277 5.625330524440031 5.362814903259277 5.5315751051115845 4600
24 2024-05-10 5.353439807891846 5.578452823654604 5.353439807891846 5.578452823654604 200
25 2024-05-13 5.447195529937744 5.494073467657083 5.447195529937744 5.494073467657083 800
26 2024-05-14 5.447195529937744 5.447195529937744 5.447195529937744 5.447195529937744 0
27 2024-05-15 5.447195529937744 5.447195529937744 5.447195529937744 5.447195529937744 0
28 2024-05-16 5.447195529937744 5.447195529937744 5.447195529937744 5.447195529937744 0
29 2024-05-17 5.437819480895996 5.484696965263409 5.437819480895996 5.447194798945044 600
30 2024-05-20 5.419069290161133 5.887846893401117 5.419069290161133 5.812842101351345 6700
31 2024-05-21 5.437819480895996 5.437819480895996 5.437819480895996 5.437819480895996 100
32 2024-05-22 5.644082069396973 5.672208921023871 5.6253309839994206 5.662833154794525 1000
33 2024-05-23 5.644082069396973 5.644082069396973 5.644082069396973 5.644082069396973 0
34 2024-05-24 5.644082069396973 5.644082069396973 5.644082069396973 5.644082069396973 0
35 2024-05-27 5.644082069396973 5.644082069396973 5.644082069396973 5.644082069396973 0
36 2024-05-28 5.719086170196533 5.719086170196533 5.6253307471561556 5.6253307471561556 200
37 2024-05-29 5.7003350257873535 5.7003350257873535 5.653457538289508 5.653457538289508 300
38 2024-05-31 5.344064235687256 5.653457814164027 5.344064235687256 5.653457814164027 200
39 2024-06-03 5.353439807891846 5.353439807891846 5.353439807891846 5.353439807891846 200
40 2024-06-04 5.6534576416015625 5.7565883842181185 5.353439838476093 5.372190923230114 2200
41 2024-06-05 5.3159379959106445 5.4471955972614445 5.3159379959106445 5.4471955972614445 1400
42 2024-06-06 5.2596845626831055 5.306562052356458 5.212806625948615 5.306562052356458 700
43 2024-06-07 5.072173118591309 5.212806477735073 5.072173118591309 5.212806477735073 800
44 2024-06-10 5.072173118591309 5.072173118591309 5.072173118591309 5.072173118591309 100
45 2024-06-11 5.062798023223877 5.062798023223877 5.025295852071645 5.025295852071645 400
46 2024-06-12 4.931540489196777 5.109675580987416 4.931540489196777 5.109675580987416 300
47 2024-06-13 4.79090690612793 4.884662331020024 4.79090690612793 4.884662331020024 2100
48 2024-06-14 4.509640216827393 4.7909069405879 4.509640216827393 4.7909069405879 400
49 2024-06-17 4.509640216827393 4.509640216827393 4.509640216827393 4.509640216827393 0
50 2024-06-18 5.1378021240234375 5.147177442840231 4.809657918335416 4.865911172419552 900
51 2024-06-19 5.203431129455566 5.203431129455566 5.156553194319126 5.156553194319126 300
52 2024-06-20 5.203431129455566 5.203431129455566 5.203431129455566 5.203431129455566 0
53 2024-06-21 4.725278377532959 4.790907405326341 4.706527290600732 4.790907405326341 1500
54 2024-06-24 4.725278377532959 4.725278377532959 4.725278377532959 4.725278377532959 0
55 2024-06-25 4.725278377532959 4.725278377532959 4.725278377532959 4.725278377532959 0
56 2024-06-26 4.87528657913208 5.297186662961151 4.87528657913208 5.100300046586478 400
57 2024-06-27 4.87528657913208 4.87528657913208 4.87528657913208 4.87528657913208 0
58 2024-06-28 4.87528657913208 4.87528657913208 4.87528657913208 4.87528657913208 1100
59 2024-07-01 4.687775611877441 4.856535372963026 4.41588466215344 4.856535372963026 9700
60 2024-07-02 4.678400039672852 5.128426534919196 4.462762781781343 4.687775805873946 8600
61 2024-07-03 4.603395462036133 4.950291193632602 4.509640040142945 4.678399799550683 10700
62 2024-07-04 4.8002824783325195 4.87528682220316 4.734653900976286 4.87528682220316 1300
63 2024-07-05 4.9690423011779785 5.484697347525165 4.856535347320506 4.856535347320506 18800
64 2024-07-08 5.522199630737305 5.615955055007837 4.969042404010602 4.978417722907091 10300
65 2024-07-09 5.437819480895996 5.437819480895996 5.4190683977368135 5.4190683977368135 400
66 2024-07-10 5.625330924987793 5.625330924987793 5.250308773909714 5.250308773909714 3500
67 2024-07-11 5.344064235687256 5.344064235687256 5.344064235687256 5.344064235687256 300
68 2024-07-12 5.512824535369873 5.512824535369873 5.334688998502418 5.334688998502418 400
69 2024-07-15 5.512824535369873 5.512824535369873 5.428444426574462 5.503448769032096 3400
70 2024-07-16 5.503448486328125 5.503448486328125 5.503448486328125 5.503448486328125 5100
71 2024-07-17 5.194056034088135 5.50344919415609 5.194056034088135 5.50344919415609 2000
72 2024-07-18 5.053421974182129 5.081548824503265 5.053421974182129 5.081548824503265 700
73 2024-07-19 5.053421974182129 5.053421974182129 5.053421974182129 5.053421974182129 100
74 2024-07-22 5.053421974182129 5.306561838827884 5.053421974182129 5.306561838827884 1200
75 2024-07-23 5.250308513641357 5.250308513641357 5.250308513641357 5.250308513641357 100
76 2024-07-24 5.475322246551514 5.634706694381575 5.231557691738212 5.231557691738212 500
77 2024-07-25 5.540950775146484 5.540950775146484 5.531575456149227 5.531575456149227 1000
78 2024-07-26 5.606579780578613 5.606579780578613 5.47532218555883 5.5409507595381555 600
79 2024-07-29 5.372191429138184 5.512824801567583 5.165929477419921 5.240933823499289 3900
80 2024-07-30 5.165928840637207 5.165928840637207 5.165928840637207 5.165928840637207 100
81 2024-07-31 5.250308513641357 5.315937532121528 5.250308513641357 5.315937532121528 300
82 2024-08-01 5.3159379959106445 5.3159379959106445 5.3159379959106445 5.3159379959106445 100
83 2024-08-02 5.165928840637207 5.700334964109254 5.006544401334627 5.690959645535574 8700
84 2024-08-05 5.709711074829102 5.709711074829102 5.147177620454128 5.147177620454128 400
85 2024-08-06 5.531575679779053 5.662833280475042 5.531575679779053 5.662833280475042 300
86 2024-08-07 5.531575679779053 5.531575679779053 5.5221999133416215 5.531575679779053 400
87 2024-08-08 5.503448486328125 5.503448486328125 5.100299942796909 5.100299942796909 2400
88 2024-08-09 5.344064235687256 5.569077706664804 5.240933489922804 5.240933489922804 2400
89 2024-08-12 5.4284443855285645 5.4284443855285645 5.16592918891179 5.3440642773711735 700
90 2024-08-13 5.297186851501465 5.531575646284174 5.1753045709197805 5.344064342221318 5800
91 2024-08-14 5.344064235687256 5.381566406339991 5.259684575249172 5.259684575249172 600
92 2024-08-15 5.3065619468688965 5.3065619468688965 5.3065619468688965 5.3065619468688965 1000
93 2024-08-16 5.194056034088135 5.522200281218961 5.194056034088135 5.522200281218961 200
94 2024-08-19 5.278435230255127 5.278435230255127 5.269059464825726 5.269059464825726 200
95 2024-08-20 5.334688663482666 5.334688663482666 5.119050968928494 5.287810728860017 13000
96 2024-08-21 5.484697341918945 5.484697341918945 5.269059647249121 5.334688666343805 1600
97 2024-08-22 5.212806224822998 5.465946080175624 5.212806224822998 5.465946080175624 500
98 2024-08-23 5.344064235687256 5.344064235687256 5.344064235687256 5.344064235687256 1100
99 2024-08-26 5.240933418273926 5.3440641626284755 5.240933418273926 5.3440641626284755 400
100 2024-08-27 5.325313091278076 5.325313091278076 5.24093343177616 5.24093343177616 2100
101 2024-08-28 5.250308513641357 5.29718644785021 5.240933195036255 5.240933195036255 1200
102 2024-08-29 5.250308513641357 5.250308513641357 5.250308513641357 5.250308513641357 400
103 2024-08-30 5.240933418273926 5.25030873727837 5.240933418273926 5.25030873727837 800
104 2024-09-02 5.156553268432617 5.1753043533444725 5.156553268432617 5.1753043533444725 400
105 2024-09-03 5.128426551818848 5.2409335112970306 5.128426551818848 5.2409335112970306 300
106 2024-09-04 5.128426551818848 5.128426551818848 5.128426551818848 5.128426551818848 400
107 2024-09-05 4.847160339355469 5.128426624377525 4.847160339355469 5.128426624377525 5300
108 2024-09-06 4.706526756286621 5.109675303092166 4.706526756286621 4.875286519518009 2400
109 2024-09-09 4.6221466064453125 4.828408984350293 4.5471422679566365 4.828408984350293 3300
110 2024-09-10 4.603395462036133 4.6877755652705595 4.509640040142945 4.612771227756009 6300
111 2024-09-11 4.603395462036133 4.603395462036133 4.603395462036133 4.603395462036133 0
112 2024-09-12 4.490889072418213 4.603395581612472 4.490889072418213 4.603395581612472 1500
113 2024-09-13 4.687775611877441 4.687775611877441 4.678399846064349 4.678399846064349 3800
114 2024-09-16 5.072173118591309 5.072173118591309 4.65964880706479 5.053422033842882 1500
115 2024-09-17 4.8002824783325195 5.062798128940915 4.8002824783325195 5.062798128940915 3400
116 2024-09-18 4.7440290451049805 4.9127888125770856 4.73465372599821 4.865911322920958 4500
117 2024-09-19 4.7440290451049805 4.781531215654337 4.7440290451049805 4.7721558965475666 1800
118 2024-09-20 4.594020366668701 4.80028230485903 4.594020366668701 4.790906985744584 700
119 2024-09-23 4.594020366668701 4.594020366668701 4.594020366668701 4.594020366668701 0
120 2024-09-24 4.519016265869141 4.519016265869141 4.472138326620121 4.472138326620121 200
121 2024-09-25 4.490889072418213 4.490889072418213 4.490889072418213 4.490889072418213 100
122 2024-09-26 4.500264644622803 4.519015728681185 4.48151356056442 4.48151356056442 2200
123 2024-09-27 5.062798023223877 5.062798023223877 4.406509133937532 4.509640328136742 1700
124 2024-09-30 5.053421974182129 5.053421974182129 5.053421974182129 5.053421974182129 100
125 2024-10-01 5.484697341918945 5.77533937437634 5.015919783685512 5.04404663388641 16700
126 2024-10-02 5.006544589996338 5.4753221599342385 4.969042420166196 5.437819990104097 12700
127 2024-10-03 4.302098274230957 5.132655139984268 4.0128023372457555 5.011337950472926 48725
128 2024-10-04 4.628722190856934 4.731375029054067 4.386087356183348 4.526068011476375 19289
129 2024-10-07 4.89935302734375 5.179315687055579 4.666050140325495 4.666050140325495 29838
130 2024-10-08 4.89935302734375 5.151319376378281 4.852691913466714 4.90868453482131 9946
131 2024-10-09 4.750039100646973 4.9833419890547 4.619389948082249 4.9833419890547 24714
132 2024-10-10 4.89935302734375 4.89935302734375 4.591393609893468 4.852691913466714 21499
133 2024-10-11 4.854580402374268 4.970626038815636 4.690182186853478 4.8642511026399 4900
134 2024-10-14 4.835239887237549 4.854580828341523 4.786887303915409 4.854580828341523 5700
135 2024-10-15 4.5864081382751465 4.851575181021369 4.5864081382751465 4.704260053206383 18200
136 2024-10-16 4.763185977935791 4.763185977935791 4.586408106753888 4.586408106753888 7000
137 2024-10-17 4.792649269104004 4.822112013965879 4.714081325069821 4.822112013965879 6900
138 2024-10-18 4.714081287384033 4.79264923079012 4.714081287384033 4.79264923079012 2500
139 2024-10-21 4.576586723327637 4.802469785156787 4.576586723327637 4.802469785156787 1000
140 2024-10-22 4.74354362487793 4.763185609043604 4.615870493650124 4.753364851111688 2100
141 2024-10-23 4.714081287384033 4.782828003713418 4.615870889824542 4.782828003713418 2100
142 2024-10-24 4.625691890716553 4.625691890716553 4.6158706641200835 4.6158706641200835 400
143 2024-10-25 4.714081287384033 4.714081287384033 4.547124173495158 4.547124173495158 400
144 2024-10-28 4.527482032775879 4.7042598993926825 4.527482032775879 4.615870731933348 3600
145 2024-10-29 4.498018741607666 4.655154620276345 4.448914013674632 4.448914013674632 5500
146 2024-10-30 4.4881978034973145 4.556944513509215 4.448913835404274 4.507839787543834 7000
147 2024-10-31 4.517660617828369 4.802469625218946 4.517660617828369 4.547123828521326 3100
148 2024-11-01 4.792649269104004 4.792649269104004 4.498019010673932 4.537302982691024 1000
149 2024-11-04 4.74354362487793 4.792648819443038 4.694438898614664 4.792648819443038 5000
150 2024-11-05 4.655154705047607 4.881037768898137 4.645333946602906 4.881037768898137 1700
151 2024-11-06 4.7533650398254395 4.792649009716405 4.664975873419837 4.782827783092733 3300
152 2024-11-07 4.714081287384033 4.773007244938598 4.664976088604288 4.773007244938598 1300
153 2024-11-08 4.704259872436523 4.890858964724841 4.704259872436523 4.890858964724841 1800
154 2024-11-11 4.704259872436523 4.714081099121002 4.704259872436523 4.714081099121002 200
155 2024-11-12 4.59622859954834 4.714080975153568 4.59622859954834 4.714080975153568 2200
156 2024-11-13 4.59622859954834 4.723901733277923 4.59622859954834 4.714080975153568 6300
157 2024-11-14 4.311419486999512 4.714080863173886 4.311419486999512 4.655154442620103 1800
158 2024-11-18 4.517660617828369 4.6158705396351465 4.48819787543726 4.6158705396351465 2100
159 2024-11-19 4.439092636108398 4.566765767334748 4.439092636108398 4.439092636108398 600
160 2024-11-21 4.399808883666992 4.488198050899514 4.242673002633056 4.488198050899514 4600
161 2024-11-22 4.4881978034973145 4.733722838229735 4.350703446869835 4.733722838229735 800
162 2024-11-25 4.615870475769043 4.704259638323096 4.478376587141948 4.498018571231533 2000
163 2024-11-26 4.645333766937256 4.704259720232009 4.517660633981033 4.6158705561389555 2400
164 2024-11-27 4.645333766937256 4.704259720232009 4.645333766937256 4.704259720232009 1000
165 2024-11-28 4.615870475769043 4.64533368605434 4.615870475769043 4.615870475769043 1000
166 2024-11-29 4.478376865386963 4.625691989362573 4.478376865386963 4.625691989362573 2600
167 2024-12-02 4.448914051055908 4.68461787103939 4.419450839407042 4.429272066057284 1400
168 2024-12-03 4.517660617828369 4.517660617828369 4.419450696021592 4.429271922353194 400
169 2024-12-04 4.517660617828369 4.645333750328103 4.517660617828369 4.537302602189725 4900
170 2024-12-05 4.615870475769043 4.615870475769043 4.527481781516831 4.527481781516831 3000
171 2024-12-06 4.419450759887695 4.606049848168064 4.419450759887695 4.606049848168064 1600
172 2024-12-09 4.448914051055908 4.448914051055908 4.389987627758176 4.409629612756799 5100
173 2024-12-10 4.331061840057373 4.517660938902953 4.321241081329648 4.517660938902953 1900
174 2024-12-11 4.2721357345581055 4.419450856777736 4.223031006019471 4.370345659937238 3700
175 2024-12-12 4.350703716278076 4.350703716278076 4.154283863649986 4.242673031483561 4900
176 2024-12-13 4.223031044006348 4.389987684501744 4.223031044006348 4.262315014511366 1400
177 2024-12-16 4.1542840003967285 4.340883100686638 4.1542840003967285 4.340883100686638 900
178 2024-12-17 4.223031044006348 4.223031044006348 4.0266107231793855 4.144462634694442 4100
179 2024-12-18 3.9578640460968018 4.223031083645589 3.9578640460968018 4.223031083645589 3600
180 2024-12-19 3.9578640460968018 3.9775060315336797 3.9578640460968018 3.9775060315336797 900
181 2024-12-20 4.065894603729248 4.085536588547192 3.9873266644574725 3.9971478910173732 1200
182 2024-12-23 4.036431789398193 4.075715758340602 3.9775058359845805 4.065894531954075 7600
183 2024-12-26 3.9382219314575195 4.0757158250048615 3.9382219314575195 3.9676846744953074 2600
184 2024-12-27 4.399808883666992 4.399808883666992 3.938221998978873 3.938221998978873 4400
185 2024-12-30 4.517660617828369 4.517660617828369 4.311419547883214 4.399808711660237 7500
186 2025-01-02 4.331061840057373 4.930143108108775 4.164104726969123 4.321241081329648 7200
187 2025-01-03 4.851574897766113 4.851574897766113 4.173925724022679 4.54712390115127 13100
188 2025-01-06 4.704259872436523 4.802469797771989 4.448914066564312 4.802469797771989 7100
189 2025-01-07 4.360525131225586 4.370345890129841 4.223031228452792 4.321241159004788 5100
190 2025-01-08 4.242672920227051 4.252493678449989 4.232851693702256 4.242672920227051 500
191 2025-01-09 4.252493858337402 4.321241042013514 4.24267309969903 4.291777829494644 1600
192 2025-01-10 4.0560736656188965 4.5176605225240625 4.036431681671908 4.242672747266213 9500
193 2025-01-13 4.173925876617432 4.24267305964451 4.075715949651514 4.075715949651514 800
194 2025-01-14 4.124820709228516 4.213209878296885 4.065894752616893 4.065894752616893 500
195 2025-01-15 4.223031044006348 4.340882955521405 4.144462634694442 4.340882955521405 2600
196 2025-01-16 4.223031044006348 4.321240970268895 4.17392584672414 4.193567831976649 1200
197 2025-01-17 4.301599025726318 4.311419784294582 4.144462673917251 4.223031083972721 1100
198 2025-01-20 4.193567752838135 4.321240888721009 4.1248205716007735 4.321240888721009 1800
199 2025-01-21 4.262314796447754 4.272135554420636 4.173925633182591 4.173925633182591 600
200 2025-01-22 4.3212409019470215 4.3212409019470215 4.173925780731422 4.223030977237243 1600
201 2025-01-23 4.193567752838135 4.223030964311821 4.193567752838135 4.223030964311821 800
202 2025-01-24 4.075716018676758 4.311419847386779 4.075716018676758 4.311419847386779 1800
203 2025-01-27 4.468555927276611 4.498018669906405 4.23285164472901 4.23285164472901 5800
204 2025-01-28 4.45873498916626 4.45873498916626 4.45873498916626 4.45873498916626 200
205 2025-01-29 4.615870475769043 4.615870475769043 4.419450634873193 4.547123765606416 5300
206 2025-01-30 4.60605001449585 4.792649109514447 4.380166948768271 4.60605001449585 8900
207 2025-01-31 4.60605001449585 4.60605001449585 4.60605001449585 4.60605001449585 0
208 2025-02-03 4.527482032775879 4.615870731933348 4.399808894957254 4.448914092057299 5300
209 2025-02-04 4.281957149505615 4.55694495265718 4.272135922384974 4.429272278202038 9600
210 2025-02-05 4.448914051055908 4.6355126743919 4.3015989294153005 4.380166869409795 5500
211 2025-02-06 4.281957149505615 4.586408165717219 4.281957149505615 4.566766179777821 8100
212 2025-02-07 4.448914051055908 4.566765961047649 4.3212409144139245 4.5078400060517785 2300
213 2025-02-10 4.547123908996582 4.566765893705562 4.32124085069238 4.566765893705562 4200
214 2025-02-11 4.5373029708862305 4.547124198015894 4.439093041099016 4.439093041099016 400
215 2025-02-12 4.556944847106934 4.6060500449689705 4.42927217560901 4.537302861622494 3400
216 2025-02-13 4.60605001449585 4.704259941268304 4.488198102368905 4.674797197387503 8100
217 2025-02-14 4.645333766937256 4.694438962167141 4.478376665117865 4.606049798074087 4500
218 2025-02-17 4.478376865386963 4.694439172098356 4.478376865386963 4.694439172098356 4500
219 2025-02-18 4.60605001449585 4.645333985204831 4.498018860895216 4.556944816958687 3600
220 2025-02-19 4.60605001449585 4.664975970559322 4.478376875540724 4.596228787667669 4400
221 2025-02-20 4.60605001449585 4.60605001449585 4.60605001449585 4.60605001449585 0
222 2025-02-21 4.498018741607666 4.664975846844066 4.478376756774081 4.664975846844066 1600
223 2025-02-24 4.5864081382751465 4.7533652519120055 4.498018967925779 4.625692109918892 4500
224 2025-02-25 4.419450759887695 4.674797028577207 4.340882821306877 4.674797028577207 1700
225 2025-02-26 4.5864081382751465 4.664976081562638 4.488198209165783 4.664976081562638 15300
226 2025-02-27 4.59622859954834 4.664975779626235 4.389987527616506 4.664975779626235 16500
227 2025-02-28 4.576586723327637 4.723901845094798 4.439092828219156 4.723901845094798 4700
228 2025-03-05 4.60605001449585 4.743543911977285 4.478376875540724 4.576586802313178 1100
229 2025-03-06 4.60605001449585 4.60605001449585 4.498018860895216 4.498018860895216 1900
230 2025-03-07 4.59622859954834 4.59622859954834 4.488197918671171 4.488197918671171 1400
231 2025-03-10 4.507840156555176 4.576586872194675 4.419450986959387 4.468556185246354 6300
232 2025-03-11 4.576586723327637 4.586407949986317 4.48819802490883 4.586407949986317 6200
233 2025-03-12 4.5864081382751465 4.5864081382751465 4.517660953747652 4.517660953747652 800
234 2025-03-13 4.576586723327637 4.576586723327637 4.576586723327637 4.576586723327637 1800
235 2025-03-14 4.419450759887695 4.58640786352286 4.321240836661673 4.58640786352286 6400
236 2025-03-17 4.566765785217285 4.58640776945965 4.419450669248629 4.58640776945965 2600
237 2025-03-18 4.566765785217285 4.58640776945965 4.448913879763098 4.566765785217285 2900
238 2025-03-19 4.5864081382751465 4.5864081382751465 4.4587349962820335 4.566766152453274 3000
239 2025-03-20 4.4881978034973145 4.527481771590354 4.458734593276614 4.517660545416175 20100
240 2025-03-21 4.419450759887695 4.527481909587246 4.419450759887695 4.527481909587246 3200
241 2025-03-24 4.340882778167725 4.527481864593696 4.3212407937177195 4.527481864593696 8200
242 2025-03-25 4.4881978034973145 4.517660545416175 4.360524673044014 4.468555819450795 2800
243 2025-03-26 4.507840156555176 4.517660915231442 4.399809001304976 4.47837694392262 1400
244 2025-03-27 4.507840156555176 4.507840156555176 4.507840156555176 4.507840156555176 400
245 2025-03-28 4.507840156555176 4.507840156555176 4.3801670156505645 4.468556185246354 2700
246 2025-03-31 4.429272174835205 4.478376904386789 4.3212410205387215 4.3212410205387215 4400
247 2025-04-01 4.439092636108398 4.4685558465074955 4.35070347321295 4.4685558465074955 2000
248 2025-04-02 4.429272174835205 4.468556145797222 4.3212410205387215 4.468556145797222 5800
249 2025-04-03 4.419450759887695 4.478376713823309 4.321240836661673 4.478376713823309 2400
250 2025-04-04 4.429272174835205 4.429272174835205 4.291777808166272 4.419450947943764 600
251 2025-04-07 4.429272174835205 4.429272174835205 4.331061779128289 4.331061779128289 1700
252 2025-04-08 4.556944847106934 4.56676607400009 4.419450948715854 4.468556146577891 22800
253 2025-04-09 4.498018741607666 4.704259816511236 4.419450802273326 4.566765922676142 115700
254 2025-04-10 4.517660617828369 4.517660617828369 4.321240774214815 4.419450696021592 46300
255 2025-04-11 4.480000019073486 4.550000190734863 4.329999923706055 4.550000190734863 15100