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/PLPL3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PLPL3.SA,PLPL3.SA,PLPL3.SA,PLPL3.SA,PLPL3.SA
Date,,,,,
2024-04-11,12.539937019348145,12.684489468419503,12.07917544173277,12.259866003071968,1234300
2024-04-12,11.482895851135254,12.142416597769198,11.347378149158576,11.988830270942548,2175200
2024-04-15,10.940823554992676,11.717794257040088,10.769167738029035,11.419654617008122,1313900
2024-04-16,10.651718139648438,10.814340066873768,10.52523432273979,10.814340066873768,1300200
2024-04-17,10.534269332885742,10.75109800028498,10.254199186228528,10.660753153002231,607900
2024-04-18,10.254199028015137,10.624614877840438,9.97412802407864,10.461992948999859,1656000
2024-04-19,10.51620101928711,10.832409286535434,10.263233371567777,10.299371483870459,708700
2024-04-22,10.615580558776855,10.7330296385639,10.407786629492469,10.516200965849613,582000
2024-04-23,10.290337562561035,10.651718684202983,10.290337562561035,10.597511085156412,513600
2024-04-24,10.163853645324707,10.480062770041695,10.163853645324707,10.290337467531613,383700
2024-04-25,10.019301414489746,10.272268202768856,9.947025189267142,10.037370039995112,392600
2024-04-26,10.51620101928711,10.57040775694085,10.12771566583286,10.12771566583286,326800
2024-04-29,10.82337474822998,10.88661709215893,10.561373213668837,10.714960409266808,661800
2024-04-30,10.028335571289062,10.77820201029963,9.883782267701042,10.77820201029963,997800
2024-05-02,10.209026336669922,10.326475413634153,10.028335780417466,10.272267815958148,449200
2024-05-03,10.877581596374512,10.877581596374512,10.335509077440026,10.35357856348475,1036300
2024-05-06,10.389717102050781,10.895651531341846,10.254199397533819,10.895651531341846,1041300
2024-05-07,10.190957069396973,10.66075338735668,10.073507989907045,10.308406148886899,1122400
2024-05-08,10.380681991577148,10.380681991577148,9.95605940625243,10.20902618115234,548600
2024-05-09,9.757299423217773,10.362613427155209,9.54047075775973,10.362613427155209,1164600
2024-05-10,9.242330551147461,9.721161612487087,8.880949430891663,9.468193966707474,1500800
2024-05-13,9.043571472167969,9.413987340186742,8.926122391303384,9.269434890384348,1331900
2024-05-14,8.871914863586426,9.133916396372564,8.75446578177187,9.133916396372564,828600
2024-05-15,9.151985168457031,9.269434241094743,8.727361730705383,8.862880289102975,715300
2024-05-16,8.953225135803223,9.29653761094004,8.880948915942893,9.27846898677521,473400
2024-05-17,8.790603637695312,9.007433169418537,8.790603637695312,8.971295057731423,376700
2024-05-20,9.070674896240234,9.151985865148456,8.682189538834544,8.790603876845315,426400
2024-05-21,8.754465103149414,9.161019916992679,8.754465103149414,9.161019916992679,528200
2024-05-22,8.637017250061035,8.835776432178363,8.582809652101421,8.763500209299238,612200
2024-05-23,8.618947982788086,8.71832757637475,8.465360789862887,8.637017469767786,770300
2024-05-24,8.564740180969238,8.637017265578761,8.248531920705076,8.537636812741004,1003500
2024-05-27,8.953225135803223,8.980328502850721,8.555705926571411,8.618947403549074,617900
2024-05-28,9.124881744384766,9.215226587817977,8.953225077140816,9.115847001561294,986600
2024-05-29,8.853845596313477,9.161019963165247,8.609912706778069,9.133915734372085,1028000
2024-05-31,8.817708015441895,8.889984240027438,8.646051335850808,8.889984240027438,592300
2024-06-03,8.871914863586426,8.980329201815113,8.483430367000434,8.817708125272366,870900
2024-06-04,9.088744163513184,9.115847531960087,8.709293558854348,8.899018861183766,820300
2024-06-05,9.459159851074219,9.694057142633628,8.998398287937531,8.998398287937531,1550900
2024-06-06,9.314607620239258,9.603712515929914,9.314607620239258,9.567574403968582,539700
2024-06-07,8.799638748168945,9.296538450799554,8.799638748168945,9.124882628523821,562300
2024-06-10,8.52860164642334,8.917086972027114,8.393083950403673,8.871914119487059,1237200
2024-06-11,8.745431900024414,8.80867338192606,8.474395623645037,8.510533736388915,593200
2024-06-12,8.93515682220459,9.01646692617324,8.646051071114094,8.899018711018345,1019600
2024-06-13,8.899019241333008,9.17908940431635,8.880949753862813,9.061640320561837,954100
2024-06-14,8.91708755493164,9.115847602140406,8.5828098028445,8.899018929694783,435900
2024-06-17,8.808672904968262,8.953225348116785,8.709293315703784,8.944190605019871,426200
2024-06-18,8.763500213623047,8.899018777788678,8.646051135986383,8.727362102165653,401200
2024-06-19,8.808672904968262,8.86288050194922,8.591844240245477,8.691223829509955,286100
2024-06-20,8.474395751953125,9.025502195041547,8.356946668357118,8.971295455905286,829300
2024-06-21,8.537636756896973,8.655085833918479,8.329842832505449,8.393084311824516,278500
2024-06-24,8.86288070678711,8.971295041654162,8.60087918212493,8.60991306383011,315200
2024-06-25,9.33267593383789,9.33267593383789,8.799638154003889,8.799638154003889,628100
2024-06-26,9.5314359664917,9.639850298673153,8.91708722252961,9.224261594510654,1086700
2024-06-27,9.712126731872559,9.802472441460427,9.377848984958312,9.62178102228469,912700
2024-06-28,9.305572509765625,9.685023101191446,9.197158178158322,9.685023101191446,928700
2024-07-01,9.052605628967285,9.468193464413988,9.052605628967285,9.287502913871831,670100
2024-07-02,8.754465103149414,9.170053798277692,8.754465103149414,8.980328505684337,843700
2024-07-03,9.233296394348145,9.269434505297431,8.718327236320157,8.826742430768544,2587000
2024-07-04,9.594677925109863,9.712127006251954,9.296538281287848,9.305573024821985,508900
2024-07-05,9.359779357910156,9.811506175867992,9.305572622251512,9.757299440209348,1053900
2024-07-08,9.07970905303955,9.350745311351279,9.052605685688532,9.296537715048729,540400
2024-07-09,9.034536361694336,9.188123548771182,8.98936350756576,9.088743958968735,731400
2024-07-10,9.161020278930664,9.468193794769695,9.052605944822675,9.124882167561335,1498500
2024-07-11,9.5314359664917,9.549504591055014,9.197158226865422,9.269434448319725,4457100
2024-07-12,9.341711044311523,9.775368390423973,9.341711044311523,9.495298236459822,1090900
2024-07-15,9.621781349182129,9.639850836353826,9.296538334496734,9.4049526727252,651000
2024-07-16,10.028335571289062,10.281302344767196,9.802472165283458,10.218060866797792,2118800
2024-07-17,10.389717102050781,10.389717102050781,9.89281741615433,9.928955528132223,1763800
2024-07-18,10.064474105834961,10.461993338049377,9.73019635425452,10.389717114010391,1515700
2024-07-19,9.983162879943848,10.227094914360295,9.901851914604855,10.136750067450716,621700
2024-07-22,10.633649826049805,10.642683707692598,9.983162959739062,10.073507807370765,1070300
2024-07-23,10.154818534851074,10.751097789297413,10.100611799865325,10.65171820075653,1210100
2024-07-24,10.281302452087402,10.389716784709702,10.091577154598248,10.145783890109135,790800
2024-07-25,10.308405876159668,10.416820209374256,10.082542466562478,10.25419914035264,643100
2024-07-26,10.209026336669922,10.434889747385625,10.190956850244408,10.38068214970962,756600
2024-07-29,10.254199028015137,10.281302395621726,10.05543898849893,10.16385332052581,543600
2024-07-30,10.705925941467285,10.778202163488286,10.082542449535488,10.371647337619493,2487500
2024-07-31,10.967927932739258,11.139583752011202,10.58847732003226,10.687856914179115,1184300
2024-08-01,10.814340591430664,11.257032679683242,10.814340591430664,11.184756455544068,1440200
2024-08-02,10.850478172302246,11.166686422030644,10.71495961247535,10.787235833076156,916800
2024-08-05,10.471028327941895,10.633650266657998,10.13675056849257,10.39875210220153,1252400
2024-08-06,10.507165908813477,10.606545498774548,10.181922909449538,10.489096422492993,796700
2024-08-07,11.058272361755371,11.076341848148038,10.61558028434143,10.61558028434143,954300
2024-08-08,10.976961135864258,11.202824540812909,10.940823025536494,11.067306842483925,811400
2024-08-09,11.455792427062988,11.645517725863261,11.103445197405186,11.320273864148204,1457000
2024-08-12,11.202824592590332,11.473860852101497,11.03116878314022,11.446757484630536,1130000
2024-08-13,11.23896312713623,11.446757916521836,10.976961600763456,11.446757916521836,764400
2024-08-14,11.022134780883789,11.329309171534089,10.931789929375249,11.112480493992903,701500
2024-08-15,11.040204048156738,11.329308945784227,10.814340631485122,11.022134561254742,1087100
2024-08-16,10.624614715576172,11.19379059622495,10.425854679095526,11.11247963304648,1199500
2024-08-19,10.84144401550293,10.85951350243037,10.561372999331525,10.624615341977005,555200
2024-08-20,11.07634162902832,11.07634162902832,10.751097773198778,10.751097773198778,648800
2024-08-21,11.085376739501953,11.284135922874533,10.976961542898033,11.067307252867785,942200
2024-08-22,10.633649826049805,11.257032462630553,10.552338860060894,11.148618128512185,802600
2024-08-23,11.09441089630127,11.211859977533845,10.642684058453165,10.660753545535362,709800
2024-08-26,11.049237251281738,11.112479589953361,10.787235738500748,11.112479589953361,484600
2024-08-27,11.519034385681152,11.762967292122674,10.895651727442658,10.949858465584839,1911800
2024-08-28,11.338343620300293,11.672621371549873,11.257032652936777,11.51903418021891,904700
2024-08-29,10.976961135864258,11.356411725106033,10.967927254482703,11.229928769759118,565100
2024-08-30,10.868547439575195,11.022134632837401,10.570407796560454,10.76916784577047,1886300
2024-09-02,10.886616706848145,10.886616706848145,10.55233895814267,10.751098141740165,577100
2024-09-03,10.877581596374512,11.112479745352823,10.723994411396424,10.84144348588558,831100
2024-09-04,11.139583587646484,11.284136035763789,10.769167723945756,10.769167723945756,776600
2024-09-05,11.482895851135254,11.519033962435737,11.076341883604687,11.139583362980398,740500
2024-09-06,11.112480163574219,11.5551722491246,11.067307308362832,11.464826538701827,347900
2024-09-09,10.940823554992676,11.401585130169552,10.931789673173945,11.112480233556871,412400
2024-09-10,10.91372013092041,11.067307321866188,10.859513393881047,10.949858242813502,282400
2024-09-11,11.07634162902832,11.247997438360178,10.958892554601043,10.958892554601043,522900
2024-09-12,10.904685020446777,11.211859391997478,10.77820206387921,11.121514546106434,531700
2024-09-13,11.338343620300293,11.365446988887948,10.913720158291127,10.913720158291127,379800
2024-09-16,11.528068542480469,11.528068542480469,11.229928913071536,11.374481356227319,365900
2024-09-17,11.790070533752441,11.916553495784063,11.275101357364719,11.52806900462908,651500
2024-09-18,11.808138847351074,12.151451335346355,11.573241554807387,11.699724513500017,772400
2024-09-19,11.772001266479492,12.133383257199704,11.618414071203503,11.744897897195663,887100
2024-09-20,11.410619735717773,11.772000852117166,11.238963059227654,11.618413662247288,1128900
2024-09-23,11.311240196228027,11.437723156750351,11.076342038685786,11.401585044943895,290500
2024-09-24,11.320274353027344,11.654552110759134,11.211860014973837,11.347378583741147,539900
2024-09-25,11.211859703063965,11.401585004779657,10.886616697951586,11.374481636420427,935500
2024-09-26,11.157652854919434,11.37448152282899,10.913719957320781,11.347378154740431,569100
2024-09-27,10.995031356811523,11.202825289686405,10.967927987654054,11.067307582298488,574800
2024-09-30,11.247997283935547,11.320273503883044,11.022133881199489,11.293170136802859,867400
2024-10-01,11.500964164733887,11.627447981662804,11.175721171831613,11.175721171831613,539600
2024-10-02,12.052071571350098,12.187589271314394,11.500964305200775,11.500964305200775,942600
2024-10-03,11.582275390625,11.952691245218077,11.446757689247228,11.925587877262629,540200
2024-10-04,11.790070533752441,11.790070533752441,11.374481812218773,11.52806900462908,679400
2024-10-07,11.591310501098633,11.925588255143031,11.564207132284373,11.925588255143031,308100
2024-10-08,11.916553497314453,12.024968695641993,11.826208647508915,11.95269160955678,399300
2024-10-09,11.60034465789795,11.925587652022003,11.60034465789795,11.853311431105546,277900
2024-10-10,12.006898880004883,12.088209845724188,11.53710343371633,11.690689760341034,540100
2024-10-11,11.99786376953125,12.124347585845168,11.708758888357163,11.934622292174547,501900
2024-10-14,12.38634967803955,12.467660645065719,11.862346625649302,12.070140553293465,581700
2024-10-15,12.603178024291992,12.810972808182386,12.485728948458382,12.512833177835734,734200
2024-10-16,12.675454139709473,12.693523625809378,12.250831555567899,12.530901697312297,862500
2024-10-17,12.82000732421875,12.838076811364646,12.314073746541645,12.55800579180725,594700
2024-10-18,12.503798484802246,13.00973203946562,12.449590887430904,12.856144852114106,717400
2024-10-21,12.630281448364258,12.74773052472136,12.440557011480323,12.49476374727558,468800
2024-10-22,12.458625793457031,12.675454462575805,12.232762381058173,12.603178239536215,613000
2024-10-23,12.422487258911133,12.422487258911133,12.052071413046956,12.305038185071185,843800
2024-10-24,12.612213134765625,12.648351246720805,12.079175337226303,12.431522574989723,984400
2024-10-25,12.449590682983398,12.729661685201688,12.187589166792328,12.539936389918463,905000
2024-10-28,12.17855453491211,12.585109358229335,11.880414905546493,12.41345268580639,1207200
2024-10-29,12.250831604003906,12.359245936230424,12.061106307207368,12.187589264004712,486000
2024-10-30,12.58510971069336,12.982628940447102,12.377314921667127,12.51283348710177,1193300
2024-10-31,12.756765365600586,12.801938220176332,12.51283332945241,12.657385774814372,853700
2024-11-01,12.467660903930664,12.919387742032496,12.35021182263212,12.919387742032496,2285300
2024-11-04,12.702558517456055,12.964560037766004,12.548971330212236,12.738696628478099,856500
2024-11-05,12.558005332946777,12.810972974142643,12.431522373949381,12.810972974142643,774000
2024-11-06,12.079174995422363,12.395384112282848,11.943657294825314,12.368279882883016,1361800
2024-11-07,11.92558765411377,12.368279722704843,11.627448027380964,12.106278206436604,1464700
2024-11-08,11.790070533752441,11.844277271308691,11.383516555678336,11.744897678055194,1012300
2024-11-11,11.9707612991333,11.988830786360644,11.627448796218918,11.808139360489495,1160100
2024-11-12,11.92558765411377,12.088209582004579,11.645517513413505,11.997863875042903,1232600
2024-11-13,11.835243225097656,12.133382862318541,11.753932258291862,11.80813899509536,1230200
2024-11-14,11.681655883789062,12.3231080050075,11.60937966125182,12.196624184767057,860100
2024-11-18,11.582275390625,11.880415022936527,11.41965432129178,11.835243030210957,1283500
2024-11-19,11.699724197387695,11.781035160979199,11.519033645851307,11.60034460944281,1105900
2024-11-21,11.726827621459961,11.762966593542615,11.482895591105665,11.699724253998488,781000
2024-11-22,11.92558765411377,11.92558765411377,11.627448027380964,11.762966587823477,943200
2024-11-25,12.323107719421387,12.323107719421387,11.871380908232046,11.961725753509604,1423700
2024-11-26,12.63931655883789,12.756765638608146,12.286970181127678,12.350211661926833,1483100
2024-11-27,12.106278419494629,12.738696656155232,12.052071683644055,12.648350947603566,1222000
2024-11-28,11.058272361755371,12.043036968541852,11.02213425057057,12.043036968541852,1338800
2024-11-29,11.175721168518066,11.175721168518066,10.36261325570321,10.949857763669439,2837600
2024-12-02,10.723994255065918,11.202824427464174,10.624614668070206,11.202824427464174,1371000
2024-12-03,10.579442024230957,10.841443542032728,10.353578617105276,10.76916732068055,1852900
2024-12-04,10.633649826049805,10.77820227154096,10.461993150828652,10.56137274170369,1473500
2024-12-05,10.51620101928711,10.877582142313926,10.461993420032806,10.714960206151579,1300700
2024-12-06,10.263233184814453,10.543304196264389,10.082542626588952,10.543304196264389,1006900
2024-12-09,10.118680953979492,10.38068248439287,10.0554394726523,10.263233403641967,583900
2024-12-10,10.281302452087402,10.37164729847239,10.11868052235369,10.11868052235369,1080400
2024-12-11,10.480062484741211,10.642683552750972,10.109645771562164,10.380682033712468,1768000
2024-12-12,9.847644805908203,10.299371647676479,9.766334698134395,10.25419965278011,958300
2024-12-13,9.567574501037598,9.910886998953648,9.468194045935244,9.883782768507245,719700
2024-12-16,9.206192016601562,9.585642606255455,9.142950538859418,9.468193532162534,720700
2024-12-17,9.215227127075195,9.459160027980392,9.034536568034612,9.260399982235478,1042900
2024-12-18,8.646051406860352,9.233296813441607,8.646051406860352,9.079709619535784,1529200
2024-12-19,8.889984130859375,8.935156986070762,8.537636894131218,8.618947861191604,1433400
2024-12-20,9.106812477111816,9.23329629487189,8.81770759263224,8.889983813752135,848400
2024-12-23,8.718327522277832,8.989363794087623,8.627982672741606,8.91708756981842,1113800
2024-12-26,8.429222106933594,8.736396471991492,8.40211873989922,8.718326986234908,884100
2024-12-27,8.365981101989746,8.555706405135536,8.338876871825667,8.474395437844406,890900
2024-12-30,8.284669876098633,8.429222319392744,8.09494457887498,8.365980840851702,666800
2025-01-02,8.230462074279785,8.311773037009745,8.040736781776715,8.230462074279785,1421200
2025-01-03,8.131082534790039,8.203358755060131,7.977495351315964,8.149152020657816,1704600
2025-01-06,8.293704986572266,8.34791172440837,8.131083049862829,8.212394018217548,520500
2025-01-07,8.356945991516113,8.474395065599753,8.230462174441305,8.338876505533777,1291000
2025-01-08,8.031702995300293,8.356945988458717,8.031702995300293,8.356945988458717,971000
2025-01-09,8.058806419372559,8.185290237291149,7.8871497477972925,8.031703051818761,444700
2025-01-10,7.950392246246338,8.058806580225996,7.814873682571364,8.058806580225996,769900
2025-01-13,7.887149810791016,8.067841226860882,7.8058397074802075,7.914254040161811,1129900
2025-01-14,7.841978073120117,8.049772002109895,7.841978073120116,7.887150067004465,499300
2025-01-15,8.546671867370605,8.600879467402383,7.914254462202917,7.914254462202917,1820200
2025-01-16,8.076875686645508,8.483430540309357,7.995565577513326,8.483430540309357,1591800
2025-01-17,8.013633728027344,8.16722091661055,7.896184650781331,8.122048062038925,1510700
2025-01-20,8.131082534790039,8.311773085465271,7.995564837183742,8.013633461451011,564900
2025-01-21,8.212393760681152,8.266600496817361,8.08590994036244,8.103979426808198,627600
2025-01-22,8.474395751953125,8.546671978535194,8.203359471470074,8.221428958915885,841900
2025-01-23,8.429222106933594,8.591844032340834,8.230462071613688,8.582809289462542,814000
2025-01-24,9.18812370300293,9.269434669479148,8.772534988924901,8.85384595540112,4544900
2025-01-27,10.010266304016113,10.028335790459721,9.124882146692197,9.233296480552237,4613100
2025-01-28,9.413987159729004,9.85667924416296,9.359779561291935,9.847644500823357,2251100
2025-01-29,9.489999771118164,9.529999732971191,9.229999542236328,9.430000305175781,1045500
2025-01-30,9.920000076293945,10.020000457763672,9.520000457763672,9.520000457763672,1022200
2025-01-31,9.880000114440918,10.039999961853027,9.729999542236328,9.789999961853027,869600
2025-02-03,9.90999984741211,10.100000381469727,9.729999542236328,9.880000114440918,703800
2025-02-04,10.170000076293945,10.180000305175781,9.819999694824219,9.84000015258789,879200
2025-02-05,9.859999656677246,10.199999809265137,9.859999656677246,10.199999809265137,830200
2025-02-06,10.170000076293945,10.170000076293945,9.84000015258789,9.859999656677246,1063800
2025-02-07,9.880000114440918,10.199999809265137,9.710000038146973,10.199999809265137,710000
2025-02-10,10.010000228881836,10.09000015258789,9.869999885559082,9.869999885559082,960300
2025-02-11,10.300000190734863,10.369999885559082,9.899999618530273,9.930000305175781,825300
2025-02-12,10.25,10.289999961853027,10.039999961853027,10.210000038146973,879600
2025-02-13,10.350000381469727,10.350000381469727,9.899999618530273,10.25,1084100
2025-02-14,10.850000381469727,10.850000381469727,10.390000343322754,10.390000343322754,2081100
2025-02-17,11.15999984741211,11.270000457763672,10.800000190734863,10.850000381469727,2199200
2025-02-18,10.979999542236328,11.25,10.949999809265137,11.130000114440918,1701400
2025-02-19,10.65999984741211,10.930000305175781,10.520000457763672,10.880000114440918,1006400
2025-02-20,10.630000114440918,10.8100004196167,10.550000190734863,10.75,654700
2025-02-21,11.069999694824219,11.260000228881836,10.539999961853027,10.630000114440918,1926100
2025-02-24,10.59000015258789,11.100000381469727,10.569999694824219,11.0600004196167,582000
2025-02-25,10.670000076293945,10.729999542236328,10.350000381469727,10.5,675100
2025-02-26,10.220000267028809,10.789999961853027,10.220000267028809,10.739999771118164,710100
2025-02-27,10.229999542236328,10.270000457763672,10.039999961853027,10.119999885559082,603100
2025-02-28,9.930000305175781,10.390000343322754,9.789999961853027,10.149999618530273,1002800
2025-03-05,9.800000190734863,9.970000267028809,9.75,9.770000457763672,615800
2025-03-06,10.65999984741211,10.859999656677246,9.829999923706055,9.880000114440918,6029000
2025-03-07,10.930000305175781,11.039999961853027,10.4399995803833,10.5600004196167,1145700
2025-03-10,10.739999771118164,11.180000305175781,10.550000190734863,10.65999984741211,921900
2025-03-11,10.699999809265137,10.9399995803833,10.569999694824219,10.75,608300
2025-03-12,10.890000343322754,10.930000305175781,10.600000381469727,10.600000381469727,547700
2025-03-13,10.880000114440918,11.289999961853027,10.539999961853027,10.859999656677246,910000
2025-03-14,10.970000267028809,11.079999923706055,10.369999885559082,10.75,1272200
2025-03-17,11.399999618530273,11.489999771118164,10.890000343322754,10.899999618530273,906000
2025-03-18,11.279999732971191,11.489999771118164,11.1899995803833,11.289999961853027,809900
2025-03-19,11.609999656677246,11.680000305175781,11.199999809265137,11.199999809265137,970200
2025-03-20,11.859999656677246,11.979999542236328,11.40999984741211,11.5,1178800
2025-03-21,12.050000190734863,12.210000038146973,11.760000228881836,11.899999618530273,842100
2025-03-24,11.550000190734863,12.109999656677246,11.550000190734863,11.979999542236328,665900
2025-03-25,11.739999771118164,12.100000381469727,11.539999961853027,11.539999961853027,508200
2025-03-26,11.960000038146973,12.25,11.850000381469727,11.920000076293945,472500
2025-03-27,12.180000305175781,12.300000190734863,11.880000114440918,12.050000190734863,803800
2025-03-28,12.15999984741211,12.220000267028809,11.760000228881836,12.100000381469727,440700
2025-03-31,11.760000228881836,12.109999656677246,11.710000038146973,12.109999656677246,1090000
2025-04-01,11.640000343322754,12.15999984741211,11.420000076293945,11.760000228881836,3472000
2025-04-02,11.970000267028809,12.039999961853027,11.609999656677246,11.6899995803833,815100
2025-04-03,12.220000267028809,12.470000267028809,11.800000190734863,11.989999771118164,1236500
2025-04-04,11.569999694824219,11.9399995803833,11.470000267028809,11.930000305175781,1863400
2025-04-07,11.949999809265137,11.989999771118164,11.180000305175781,11.3100004196167,879300
2025-04-08,11.739999771118164,12.180000305175781,11.680000305175781,11.989999771118164,586500
2025-04-09,12.229999542236328,12.289999961853027,11.5,11.680000305175781,799800
2025-04-10,11.979999542236328,12.229999542236328,11.739999771118164,12.229999542236328,420800
2025-04-11,11.960000038146973,12.079999923706055,11.75,12.0,402400
1 Price Close High Low Open Volume
2 Ticker PLPL3.SA PLPL3.SA PLPL3.SA PLPL3.SA PLPL3.SA
3 Date
4 2024-04-11 12.539937019348145 12.684489468419503 12.07917544173277 12.259866003071968 1234300
5 2024-04-12 11.482895851135254 12.142416597769198 11.347378149158576 11.988830270942548 2175200
6 2024-04-15 10.940823554992676 11.717794257040088 10.769167738029035 11.419654617008122 1313900
7 2024-04-16 10.651718139648438 10.814340066873768 10.52523432273979 10.814340066873768 1300200
8 2024-04-17 10.534269332885742 10.75109800028498 10.254199186228528 10.660753153002231 607900
9 2024-04-18 10.254199028015137 10.624614877840438 9.97412802407864 10.461992948999859 1656000
10 2024-04-19 10.51620101928711 10.832409286535434 10.263233371567777 10.299371483870459 708700
11 2024-04-22 10.615580558776855 10.7330296385639 10.407786629492469 10.516200965849613 582000
12 2024-04-23 10.290337562561035 10.651718684202983 10.290337562561035 10.597511085156412 513600
13 2024-04-24 10.163853645324707 10.480062770041695 10.163853645324707 10.290337467531613 383700
14 2024-04-25 10.019301414489746 10.272268202768856 9.947025189267142 10.037370039995112 392600
15 2024-04-26 10.51620101928711 10.57040775694085 10.12771566583286 10.12771566583286 326800
16 2024-04-29 10.82337474822998 10.88661709215893 10.561373213668837 10.714960409266808 661800
17 2024-04-30 10.028335571289062 10.77820201029963 9.883782267701042 10.77820201029963 997800
18 2024-05-02 10.209026336669922 10.326475413634153 10.028335780417466 10.272267815958148 449200
19 2024-05-03 10.877581596374512 10.877581596374512 10.335509077440026 10.35357856348475 1036300
20 2024-05-06 10.389717102050781 10.895651531341846 10.254199397533819 10.895651531341846 1041300
21 2024-05-07 10.190957069396973 10.66075338735668 10.073507989907045 10.308406148886899 1122400
22 2024-05-08 10.380681991577148 10.380681991577148 9.95605940625243 10.20902618115234 548600
23 2024-05-09 9.757299423217773 10.362613427155209 9.54047075775973 10.362613427155209 1164600
24 2024-05-10 9.242330551147461 9.721161612487087 8.880949430891663 9.468193966707474 1500800
25 2024-05-13 9.043571472167969 9.413987340186742 8.926122391303384 9.269434890384348 1331900
26 2024-05-14 8.871914863586426 9.133916396372564 8.75446578177187 9.133916396372564 828600
27 2024-05-15 9.151985168457031 9.269434241094743 8.727361730705383 8.862880289102975 715300
28 2024-05-16 8.953225135803223 9.29653761094004 8.880948915942893 9.27846898677521 473400
29 2024-05-17 8.790603637695312 9.007433169418537 8.790603637695312 8.971295057731423 376700
30 2024-05-20 9.070674896240234 9.151985865148456 8.682189538834544 8.790603876845315 426400
31 2024-05-21 8.754465103149414 9.161019916992679 8.754465103149414 9.161019916992679 528200
32 2024-05-22 8.637017250061035 8.835776432178363 8.582809652101421 8.763500209299238 612200
33 2024-05-23 8.618947982788086 8.71832757637475 8.465360789862887 8.637017469767786 770300
34 2024-05-24 8.564740180969238 8.637017265578761 8.248531920705076 8.537636812741004 1003500
35 2024-05-27 8.953225135803223 8.980328502850721 8.555705926571411 8.618947403549074 617900
36 2024-05-28 9.124881744384766 9.215226587817977 8.953225077140816 9.115847001561294 986600
37 2024-05-29 8.853845596313477 9.161019963165247 8.609912706778069 9.133915734372085 1028000
38 2024-05-31 8.817708015441895 8.889984240027438 8.646051335850808 8.889984240027438 592300
39 2024-06-03 8.871914863586426 8.980329201815113 8.483430367000434 8.817708125272366 870900
40 2024-06-04 9.088744163513184 9.115847531960087 8.709293558854348 8.899018861183766 820300
41 2024-06-05 9.459159851074219 9.694057142633628 8.998398287937531 8.998398287937531 1550900
42 2024-06-06 9.314607620239258 9.603712515929914 9.314607620239258 9.567574403968582 539700
43 2024-06-07 8.799638748168945 9.296538450799554 8.799638748168945 9.124882628523821 562300
44 2024-06-10 8.52860164642334 8.917086972027114 8.393083950403673 8.871914119487059 1237200
45 2024-06-11 8.745431900024414 8.80867338192606 8.474395623645037 8.510533736388915 593200
46 2024-06-12 8.93515682220459 9.01646692617324 8.646051071114094 8.899018711018345 1019600
47 2024-06-13 8.899019241333008 9.17908940431635 8.880949753862813 9.061640320561837 954100
48 2024-06-14 8.91708755493164 9.115847602140406 8.5828098028445 8.899018929694783 435900
49 2024-06-17 8.808672904968262 8.953225348116785 8.709293315703784 8.944190605019871 426200
50 2024-06-18 8.763500213623047 8.899018777788678 8.646051135986383 8.727362102165653 401200
51 2024-06-19 8.808672904968262 8.86288050194922 8.591844240245477 8.691223829509955 286100
52 2024-06-20 8.474395751953125 9.025502195041547 8.356946668357118 8.971295455905286 829300
53 2024-06-21 8.537636756896973 8.655085833918479 8.329842832505449 8.393084311824516 278500
54 2024-06-24 8.86288070678711 8.971295041654162 8.60087918212493 8.60991306383011 315200
55 2024-06-25 9.33267593383789 9.33267593383789 8.799638154003889 8.799638154003889 628100
56 2024-06-26 9.5314359664917 9.639850298673153 8.91708722252961 9.224261594510654 1086700
57 2024-06-27 9.712126731872559 9.802472441460427 9.377848984958312 9.62178102228469 912700
58 2024-06-28 9.305572509765625 9.685023101191446 9.197158178158322 9.685023101191446 928700
59 2024-07-01 9.052605628967285 9.468193464413988 9.052605628967285 9.287502913871831 670100
60 2024-07-02 8.754465103149414 9.170053798277692 8.754465103149414 8.980328505684337 843700
61 2024-07-03 9.233296394348145 9.269434505297431 8.718327236320157 8.826742430768544 2587000
62 2024-07-04 9.594677925109863 9.712127006251954 9.296538281287848 9.305573024821985 508900
63 2024-07-05 9.359779357910156 9.811506175867992 9.305572622251512 9.757299440209348 1053900
64 2024-07-08 9.07970905303955 9.350745311351279 9.052605685688532 9.296537715048729 540400
65 2024-07-09 9.034536361694336 9.188123548771182 8.98936350756576 9.088743958968735 731400
66 2024-07-10 9.161020278930664 9.468193794769695 9.052605944822675 9.124882167561335 1498500
67 2024-07-11 9.5314359664917 9.549504591055014 9.197158226865422 9.269434448319725 4457100
68 2024-07-12 9.341711044311523 9.775368390423973 9.341711044311523 9.495298236459822 1090900
69 2024-07-15 9.621781349182129 9.639850836353826 9.296538334496734 9.4049526727252 651000
70 2024-07-16 10.028335571289062 10.281302344767196 9.802472165283458 10.218060866797792 2118800
71 2024-07-17 10.389717102050781 10.389717102050781 9.89281741615433 9.928955528132223 1763800
72 2024-07-18 10.064474105834961 10.461993338049377 9.73019635425452 10.389717114010391 1515700
73 2024-07-19 9.983162879943848 10.227094914360295 9.901851914604855 10.136750067450716 621700
74 2024-07-22 10.633649826049805 10.642683707692598 9.983162959739062 10.073507807370765 1070300
75 2024-07-23 10.154818534851074 10.751097789297413 10.100611799865325 10.65171820075653 1210100
76 2024-07-24 10.281302452087402 10.389716784709702 10.091577154598248 10.145783890109135 790800
77 2024-07-25 10.308405876159668 10.416820209374256 10.082542466562478 10.25419914035264 643100
78 2024-07-26 10.209026336669922 10.434889747385625 10.190956850244408 10.38068214970962 756600
79 2024-07-29 10.254199028015137 10.281302395621726 10.05543898849893 10.16385332052581 543600
80 2024-07-30 10.705925941467285 10.778202163488286 10.082542449535488 10.371647337619493 2487500
81 2024-07-31 10.967927932739258 11.139583752011202 10.58847732003226 10.687856914179115 1184300
82 2024-08-01 10.814340591430664 11.257032679683242 10.814340591430664 11.184756455544068 1440200
83 2024-08-02 10.850478172302246 11.166686422030644 10.71495961247535 10.787235833076156 916800
84 2024-08-05 10.471028327941895 10.633650266657998 10.13675056849257 10.39875210220153 1252400
85 2024-08-06 10.507165908813477 10.606545498774548 10.181922909449538 10.489096422492993 796700
86 2024-08-07 11.058272361755371 11.076341848148038 10.61558028434143 10.61558028434143 954300
87 2024-08-08 10.976961135864258 11.202824540812909 10.940823025536494 11.067306842483925 811400
88 2024-08-09 11.455792427062988 11.645517725863261 11.103445197405186 11.320273864148204 1457000
89 2024-08-12 11.202824592590332 11.473860852101497 11.03116878314022 11.446757484630536 1130000
90 2024-08-13 11.23896312713623 11.446757916521836 10.976961600763456 11.446757916521836 764400
91 2024-08-14 11.022134780883789 11.329309171534089 10.931789929375249 11.112480493992903 701500
92 2024-08-15 11.040204048156738 11.329308945784227 10.814340631485122 11.022134561254742 1087100
93 2024-08-16 10.624614715576172 11.19379059622495 10.425854679095526 11.11247963304648 1199500
94 2024-08-19 10.84144401550293 10.85951350243037 10.561372999331525 10.624615341977005 555200
95 2024-08-20 11.07634162902832 11.07634162902832 10.751097773198778 10.751097773198778 648800
96 2024-08-21 11.085376739501953 11.284135922874533 10.976961542898033 11.067307252867785 942200
97 2024-08-22 10.633649826049805 11.257032462630553 10.552338860060894 11.148618128512185 802600
98 2024-08-23 11.09441089630127 11.211859977533845 10.642684058453165 10.660753545535362 709800
99 2024-08-26 11.049237251281738 11.112479589953361 10.787235738500748 11.112479589953361 484600
100 2024-08-27 11.519034385681152 11.762967292122674 10.895651727442658 10.949858465584839 1911800
101 2024-08-28 11.338343620300293 11.672621371549873 11.257032652936777 11.51903418021891 904700
102 2024-08-29 10.976961135864258 11.356411725106033 10.967927254482703 11.229928769759118 565100
103 2024-08-30 10.868547439575195 11.022134632837401 10.570407796560454 10.76916784577047 1886300
104 2024-09-02 10.886616706848145 10.886616706848145 10.55233895814267 10.751098141740165 577100
105 2024-09-03 10.877581596374512 11.112479745352823 10.723994411396424 10.84144348588558 831100
106 2024-09-04 11.139583587646484 11.284136035763789 10.769167723945756 10.769167723945756 776600
107 2024-09-05 11.482895851135254 11.519033962435737 11.076341883604687 11.139583362980398 740500
108 2024-09-06 11.112480163574219 11.5551722491246 11.067307308362832 11.464826538701827 347900
109 2024-09-09 10.940823554992676 11.401585130169552 10.931789673173945 11.112480233556871 412400
110 2024-09-10 10.91372013092041 11.067307321866188 10.859513393881047 10.949858242813502 282400
111 2024-09-11 11.07634162902832 11.247997438360178 10.958892554601043 10.958892554601043 522900
112 2024-09-12 10.904685020446777 11.211859391997478 10.77820206387921 11.121514546106434 531700
113 2024-09-13 11.338343620300293 11.365446988887948 10.913720158291127 10.913720158291127 379800
114 2024-09-16 11.528068542480469 11.528068542480469 11.229928913071536 11.374481356227319 365900
115 2024-09-17 11.790070533752441 11.916553495784063 11.275101357364719 11.52806900462908 651500
116 2024-09-18 11.808138847351074 12.151451335346355 11.573241554807387 11.699724513500017 772400
117 2024-09-19 11.772001266479492 12.133383257199704 11.618414071203503 11.744897897195663 887100
118 2024-09-20 11.410619735717773 11.772000852117166 11.238963059227654 11.618413662247288 1128900
119 2024-09-23 11.311240196228027 11.437723156750351 11.076342038685786 11.401585044943895 290500
120 2024-09-24 11.320274353027344 11.654552110759134 11.211860014973837 11.347378583741147 539900
121 2024-09-25 11.211859703063965 11.401585004779657 10.886616697951586 11.374481636420427 935500
122 2024-09-26 11.157652854919434 11.37448152282899 10.913719957320781 11.347378154740431 569100
123 2024-09-27 10.995031356811523 11.202825289686405 10.967927987654054 11.067307582298488 574800
124 2024-09-30 11.247997283935547 11.320273503883044 11.022133881199489 11.293170136802859 867400
125 2024-10-01 11.500964164733887 11.627447981662804 11.175721171831613 11.175721171831613 539600
126 2024-10-02 12.052071571350098 12.187589271314394 11.500964305200775 11.500964305200775 942600
127 2024-10-03 11.582275390625 11.952691245218077 11.446757689247228 11.925587877262629 540200
128 2024-10-04 11.790070533752441 11.790070533752441 11.374481812218773 11.52806900462908 679400
129 2024-10-07 11.591310501098633 11.925588255143031 11.564207132284373 11.925588255143031 308100
130 2024-10-08 11.916553497314453 12.024968695641993 11.826208647508915 11.95269160955678 399300
131 2024-10-09 11.60034465789795 11.925587652022003 11.60034465789795 11.853311431105546 277900
132 2024-10-10 12.006898880004883 12.088209845724188 11.53710343371633 11.690689760341034 540100
133 2024-10-11 11.99786376953125 12.124347585845168 11.708758888357163 11.934622292174547 501900
134 2024-10-14 12.38634967803955 12.467660645065719 11.862346625649302 12.070140553293465 581700
135 2024-10-15 12.603178024291992 12.810972808182386 12.485728948458382 12.512833177835734 734200
136 2024-10-16 12.675454139709473 12.693523625809378 12.250831555567899 12.530901697312297 862500
137 2024-10-17 12.82000732421875 12.838076811364646 12.314073746541645 12.55800579180725 594700
138 2024-10-18 12.503798484802246 13.00973203946562 12.449590887430904 12.856144852114106 717400
139 2024-10-21 12.630281448364258 12.74773052472136 12.440557011480323 12.49476374727558 468800
140 2024-10-22 12.458625793457031 12.675454462575805 12.232762381058173 12.603178239536215 613000
141 2024-10-23 12.422487258911133 12.422487258911133 12.052071413046956 12.305038185071185 843800
142 2024-10-24 12.612213134765625 12.648351246720805 12.079175337226303 12.431522574989723 984400
143 2024-10-25 12.449590682983398 12.729661685201688 12.187589166792328 12.539936389918463 905000
144 2024-10-28 12.17855453491211 12.585109358229335 11.880414905546493 12.41345268580639 1207200
145 2024-10-29 12.250831604003906 12.359245936230424 12.061106307207368 12.187589264004712 486000
146 2024-10-30 12.58510971069336 12.982628940447102 12.377314921667127 12.51283348710177 1193300
147 2024-10-31 12.756765365600586 12.801938220176332 12.51283332945241 12.657385774814372 853700
148 2024-11-01 12.467660903930664 12.919387742032496 12.35021182263212 12.919387742032496 2285300
149 2024-11-04 12.702558517456055 12.964560037766004 12.548971330212236 12.738696628478099 856500
150 2024-11-05 12.558005332946777 12.810972974142643 12.431522373949381 12.810972974142643 774000
151 2024-11-06 12.079174995422363 12.395384112282848 11.943657294825314 12.368279882883016 1361800
152 2024-11-07 11.92558765411377 12.368279722704843 11.627448027380964 12.106278206436604 1464700
153 2024-11-08 11.790070533752441 11.844277271308691 11.383516555678336 11.744897678055194 1012300
154 2024-11-11 11.9707612991333 11.988830786360644 11.627448796218918 11.808139360489495 1160100
155 2024-11-12 11.92558765411377 12.088209582004579 11.645517513413505 11.997863875042903 1232600
156 2024-11-13 11.835243225097656 12.133382862318541 11.753932258291862 11.80813899509536 1230200
157 2024-11-14 11.681655883789062 12.3231080050075 11.60937966125182 12.196624184767057 860100
158 2024-11-18 11.582275390625 11.880415022936527 11.41965432129178 11.835243030210957 1283500
159 2024-11-19 11.699724197387695 11.781035160979199 11.519033645851307 11.60034460944281 1105900
160 2024-11-21 11.726827621459961 11.762966593542615 11.482895591105665 11.699724253998488 781000
161 2024-11-22 11.92558765411377 11.92558765411377 11.627448027380964 11.762966587823477 943200
162 2024-11-25 12.323107719421387 12.323107719421387 11.871380908232046 11.961725753509604 1423700
163 2024-11-26 12.63931655883789 12.756765638608146 12.286970181127678 12.350211661926833 1483100
164 2024-11-27 12.106278419494629 12.738696656155232 12.052071683644055 12.648350947603566 1222000
165 2024-11-28 11.058272361755371 12.043036968541852 11.02213425057057 12.043036968541852 1338800
166 2024-11-29 11.175721168518066 11.175721168518066 10.36261325570321 10.949857763669439 2837600
167 2024-12-02 10.723994255065918 11.202824427464174 10.624614668070206 11.202824427464174 1371000
168 2024-12-03 10.579442024230957 10.841443542032728 10.353578617105276 10.76916732068055 1852900
169 2024-12-04 10.633649826049805 10.77820227154096 10.461993150828652 10.56137274170369 1473500
170 2024-12-05 10.51620101928711 10.877582142313926 10.461993420032806 10.714960206151579 1300700
171 2024-12-06 10.263233184814453 10.543304196264389 10.082542626588952 10.543304196264389 1006900
172 2024-12-09 10.118680953979492 10.38068248439287 10.0554394726523 10.263233403641967 583900
173 2024-12-10 10.281302452087402 10.37164729847239 10.11868052235369 10.11868052235369 1080400
174 2024-12-11 10.480062484741211 10.642683552750972 10.109645771562164 10.380682033712468 1768000
175 2024-12-12 9.847644805908203 10.299371647676479 9.766334698134395 10.25419965278011 958300
176 2024-12-13 9.567574501037598 9.910886998953648 9.468194045935244 9.883782768507245 719700
177 2024-12-16 9.206192016601562 9.585642606255455 9.142950538859418 9.468193532162534 720700
178 2024-12-17 9.215227127075195 9.459160027980392 9.034536568034612 9.260399982235478 1042900
179 2024-12-18 8.646051406860352 9.233296813441607 8.646051406860352 9.079709619535784 1529200
180 2024-12-19 8.889984130859375 8.935156986070762 8.537636894131218 8.618947861191604 1433400
181 2024-12-20 9.106812477111816 9.23329629487189 8.81770759263224 8.889983813752135 848400
182 2024-12-23 8.718327522277832 8.989363794087623 8.627982672741606 8.91708756981842 1113800
183 2024-12-26 8.429222106933594 8.736396471991492 8.40211873989922 8.718326986234908 884100
184 2024-12-27 8.365981101989746 8.555706405135536 8.338876871825667 8.474395437844406 890900
185 2024-12-30 8.284669876098633 8.429222319392744 8.09494457887498 8.365980840851702 666800
186 2025-01-02 8.230462074279785 8.311773037009745 8.040736781776715 8.230462074279785 1421200
187 2025-01-03 8.131082534790039 8.203358755060131 7.977495351315964 8.149152020657816 1704600
188 2025-01-06 8.293704986572266 8.34791172440837 8.131083049862829 8.212394018217548 520500
189 2025-01-07 8.356945991516113 8.474395065599753 8.230462174441305 8.338876505533777 1291000
190 2025-01-08 8.031702995300293 8.356945988458717 8.031702995300293 8.356945988458717 971000
191 2025-01-09 8.058806419372559 8.185290237291149 7.8871497477972925 8.031703051818761 444700
192 2025-01-10 7.950392246246338 8.058806580225996 7.814873682571364 8.058806580225996 769900
193 2025-01-13 7.887149810791016 8.067841226860882 7.8058397074802075 7.914254040161811 1129900
194 2025-01-14 7.841978073120117 8.049772002109895 7.841978073120116 7.887150067004465 499300
195 2025-01-15 8.546671867370605 8.600879467402383 7.914254462202917 7.914254462202917 1820200
196 2025-01-16 8.076875686645508 8.483430540309357 7.995565577513326 8.483430540309357 1591800
197 2025-01-17 8.013633728027344 8.16722091661055 7.896184650781331 8.122048062038925 1510700
198 2025-01-20 8.131082534790039 8.311773085465271 7.995564837183742 8.013633461451011 564900
199 2025-01-21 8.212393760681152 8.266600496817361 8.08590994036244 8.103979426808198 627600
200 2025-01-22 8.474395751953125 8.546671978535194 8.203359471470074 8.221428958915885 841900
201 2025-01-23 8.429222106933594 8.591844032340834 8.230462071613688 8.582809289462542 814000
202 2025-01-24 9.18812370300293 9.269434669479148 8.772534988924901 8.85384595540112 4544900
203 2025-01-27 10.010266304016113 10.028335790459721 9.124882146692197 9.233296480552237 4613100
204 2025-01-28 9.413987159729004 9.85667924416296 9.359779561291935 9.847644500823357 2251100
205 2025-01-29 9.489999771118164 9.529999732971191 9.229999542236328 9.430000305175781 1045500
206 2025-01-30 9.920000076293945 10.020000457763672 9.520000457763672 9.520000457763672 1022200
207 2025-01-31 9.880000114440918 10.039999961853027 9.729999542236328 9.789999961853027 869600
208 2025-02-03 9.90999984741211 10.100000381469727 9.729999542236328 9.880000114440918 703800
209 2025-02-04 10.170000076293945 10.180000305175781 9.819999694824219 9.84000015258789 879200
210 2025-02-05 9.859999656677246 10.199999809265137 9.859999656677246 10.199999809265137 830200
211 2025-02-06 10.170000076293945 10.170000076293945 9.84000015258789 9.859999656677246 1063800
212 2025-02-07 9.880000114440918 10.199999809265137 9.710000038146973 10.199999809265137 710000
213 2025-02-10 10.010000228881836 10.09000015258789 9.869999885559082 9.869999885559082 960300
214 2025-02-11 10.300000190734863 10.369999885559082 9.899999618530273 9.930000305175781 825300
215 2025-02-12 10.25 10.289999961853027 10.039999961853027 10.210000038146973 879600
216 2025-02-13 10.350000381469727 10.350000381469727 9.899999618530273 10.25 1084100
217 2025-02-14 10.850000381469727 10.850000381469727 10.390000343322754 10.390000343322754 2081100
218 2025-02-17 11.15999984741211 11.270000457763672 10.800000190734863 10.850000381469727 2199200
219 2025-02-18 10.979999542236328 11.25 10.949999809265137 11.130000114440918 1701400
220 2025-02-19 10.65999984741211 10.930000305175781 10.520000457763672 10.880000114440918 1006400
221 2025-02-20 10.630000114440918 10.8100004196167 10.550000190734863 10.75 654700
222 2025-02-21 11.069999694824219 11.260000228881836 10.539999961853027 10.630000114440918 1926100
223 2025-02-24 10.59000015258789 11.100000381469727 10.569999694824219 11.0600004196167 582000
224 2025-02-25 10.670000076293945 10.729999542236328 10.350000381469727 10.5 675100
225 2025-02-26 10.220000267028809 10.789999961853027 10.220000267028809 10.739999771118164 710100
226 2025-02-27 10.229999542236328 10.270000457763672 10.039999961853027 10.119999885559082 603100
227 2025-02-28 9.930000305175781 10.390000343322754 9.789999961853027 10.149999618530273 1002800
228 2025-03-05 9.800000190734863 9.970000267028809 9.75 9.770000457763672 615800
229 2025-03-06 10.65999984741211 10.859999656677246 9.829999923706055 9.880000114440918 6029000
230 2025-03-07 10.930000305175781 11.039999961853027 10.4399995803833 10.5600004196167 1145700
231 2025-03-10 10.739999771118164 11.180000305175781 10.550000190734863 10.65999984741211 921900
232 2025-03-11 10.699999809265137 10.9399995803833 10.569999694824219 10.75 608300
233 2025-03-12 10.890000343322754 10.930000305175781 10.600000381469727 10.600000381469727 547700
234 2025-03-13 10.880000114440918 11.289999961853027 10.539999961853027 10.859999656677246 910000
235 2025-03-14 10.970000267028809 11.079999923706055 10.369999885559082 10.75 1272200
236 2025-03-17 11.399999618530273 11.489999771118164 10.890000343322754 10.899999618530273 906000
237 2025-03-18 11.279999732971191 11.489999771118164 11.1899995803833 11.289999961853027 809900
238 2025-03-19 11.609999656677246 11.680000305175781 11.199999809265137 11.199999809265137 970200
239 2025-03-20 11.859999656677246 11.979999542236328 11.40999984741211 11.5 1178800
240 2025-03-21 12.050000190734863 12.210000038146973 11.760000228881836 11.899999618530273 842100
241 2025-03-24 11.550000190734863 12.109999656677246 11.550000190734863 11.979999542236328 665900
242 2025-03-25 11.739999771118164 12.100000381469727 11.539999961853027 11.539999961853027 508200
243 2025-03-26 11.960000038146973 12.25 11.850000381469727 11.920000076293945 472500
244 2025-03-27 12.180000305175781 12.300000190734863 11.880000114440918 12.050000190734863 803800
245 2025-03-28 12.15999984741211 12.220000267028809 11.760000228881836 12.100000381469727 440700
246 2025-03-31 11.760000228881836 12.109999656677246 11.710000038146973 12.109999656677246 1090000
247 2025-04-01 11.640000343322754 12.15999984741211 11.420000076293945 11.760000228881836 3472000
248 2025-04-02 11.970000267028809 12.039999961853027 11.609999656677246 11.6899995803833 815100
249 2025-04-03 12.220000267028809 12.470000267028809 11.800000190734863 11.989999771118164 1236500
250 2025-04-04 11.569999694824219 11.9399995803833 11.470000267028809 11.930000305175781 1863400
251 2025-04-07 11.949999809265137 11.989999771118164 11.180000305175781 11.3100004196167 879300
252 2025-04-08 11.739999771118164 12.180000305175781 11.680000305175781 11.989999771118164 586500
253 2025-04-09 12.229999542236328 12.289999961853027 11.5 11.680000305175781 799800
254 2025-04-10 11.979999542236328 12.229999542236328 11.739999771118164 12.229999542236328 420800
255 2025-04-11 11.960000038146973 12.079999923706055 11.75 12.0 402400