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/PTNT3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PTNT3.SA,PTNT3.SA,PTNT3.SA,PTNT3.SA,PTNT3.SA
Date,,,,,
2024-04-11,10.0,10.40999984741211,9.699999809265137,10.40999984741211,14100
2024-04-12,9.899999618530273,9.899999618530273,9.75,9.75,4600
2024-04-15,9.800000190734863,10.0,9.800000190734863,9.8100004196167,1500
2024-04-16,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,100
2024-04-17,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,200
2024-04-18,9.829999923706055,9.930000305175781,9.829999923706055,9.850000381469727,800
2024-04-19,9.800000190734863,9.9399995803833,9.760000228881836,9.760000228881836,500
2024-04-22,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,100
2024-04-23,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,1700
2024-04-24,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0
2024-04-25,9.890000343322754,9.899999618530273,9.5,9.899999618530273,500
2024-04-26,10.390000343322754,10.390000343322754,9.989999771118164,9.989999771118164,1000
2024-04-29,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0
2024-04-30,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0
2024-05-02,10.380000114440918,10.380000114440918,9.729999542236328,9.729999542236328,200
2024-05-03,10.369999885559082,10.369999885559082,10.130000114440918,10.130000114440918,200
2024-05-06,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0
2024-05-07,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0
2024-05-08,9.779999732971191,10.380000114440918,9.75,9.779999732971191,600
2024-05-09,10.220000267028809,10.380000114440918,9.880000114440918,10.380000114440918,700
2024-05-10,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2024-05-13,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2024-05-14,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2024-05-15,10.119999885559082,10.119999885559082,9.899999618530273,9.899999618530273,400
2024-05-16,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0
2024-05-17,10.100000381469727,10.100000381469727,9.979999542236328,9.979999542236328,200
2024-05-20,10.09000015258789,10.09000015258789,9.90999984741211,9.90999984741211,200
2024-05-21,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0
2024-05-22,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0
2024-05-23,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,300
2024-05-24,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2024-05-27,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2024-05-28,10.050000190734863,10.050000190734863,9.729999542236328,9.729999542236328,400
2024-05-29,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2024-05-31,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2024-06-03,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2024-06-04,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2024-06-05,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2024-06-06,9.579999923706055,9.899999618530273,9.510000228881836,9.510000228881836,2500
2024-06-07,10.0,10.0,9.59000015258789,9.710000038146973,1800
2024-06-10,10.0,10.0,10.0,10.0,0
2024-06-11,9.949999809265137,9.949999809265137,9.880000114440918,9.890000343322754,300
2024-06-12,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,100
2024-06-13,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0
2024-06-14,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0
2024-06-17,9.510000228881836,9.8100004196167,9.210000038146973,9.430000305175781,700
2024-06-18,9.729999542236328,9.729999542236328,9.460000038146973,9.510000228881836,300
2024-06-19,9.619999885559082,9.630000114440918,9.619999885559082,9.630000114440918,200
2024-06-20,9.680000305175781,9.989999771118164,9.680000305175781,9.989999771118164,2200
2024-06-21,9.75,9.75,9.75,9.75,100
2024-06-24,9.710000038146973,9.710000038146973,9.600000381469727,9.600000381469727,400
2024-06-25,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0
2024-06-26,9.4399995803833,9.59000015258789,9.109999656677246,9.109999656677246,500
2024-06-27,9.600000381469727,9.600000381469727,9.399999618530273,9.399999618530273,500
2024-06-28,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,4000
2024-07-01,9.760000228881836,9.760000228881836,9.600000381469727,9.600000381469727,200
2024-07-02,9.430000305175781,9.739999771118164,9.430000305175781,9.640000343322754,400
2024-07-03,9.789999961853027,9.789999961853027,9.4399995803833,9.789999961853027,300
2024-07-04,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,100
2024-07-05,9.579999923706055,9.8100004196167,9.579999923706055,9.630000114440918,400
2024-07-08,9.680000305175781,9.680000305175781,9.430000305175781,9.4399995803833,400
2024-07-09,9.670000076293945,9.670000076293945,9.510000228881836,9.510000228881836,400
2024-07-10,9.470000267028809,9.729999542236328,9.470000267028809,9.489999771118164,900
2024-07-11,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,100
2024-07-12,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,100
2024-07-15,9.710000038146973,9.729999542236328,9.710000038146973,9.729999542236328,200
2024-07-16,9.630000114440918,9.760000228881836,9.609999656677246,9.609999656677246,300
2024-07-17,9.539999961853027,9.75,9.539999961853027,9.630000114440918,300
2024-07-18,9.539999961853027,9.670000076293945,9.539999961853027,9.670000076293945,200
2024-07-19,9.800000190734863,9.800000190734863,9.65999984741211,9.65999984741211,300
2024-07-22,9.789999961853027,9.800000190734863,9.680000305175781,9.800000190734863,400
2024-07-23,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,100
2024-07-24,9.890000343322754,9.890000343322754,9.710000038146973,9.710000038146973,200
2024-07-25,9.890000343322754,9.890000343322754,9.880000114440918,9.880000114440918,200
2024-07-26,9.699999809265137,9.859999656677246,9.229999542236328,9.420000076293945,6900
2024-07-29,9.300000190734863,9.609999656677246,9.300000190734863,9.510000228881836,1900
2024-07-30,9.210000038146973,9.460000038146973,9.210000038146973,9.460000038146973,500
2024-07-31,9.300000190734863,9.630000114440918,9.300000190734863,9.630000114440918,1900
2024-08-01,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,100
2024-08-02,9.640000343322754,9.649999618530273,9.09000015258789,9.09000015258789,700
2024-08-05,9.220000267028809,9.59000015258789,9.109999656677246,9.1899995803833,3800
2024-08-06,9.15999984741211,9.489999771118164,9.15999984741211,9.489999771118164,1000
2024-08-07,9.180000305175781,9.479999542236328,9.170000076293945,9.479999542236328,500
2024-08-08,9.100000381469727,9.229999542236328,9.100000381469727,9.229999542236328,800
2024-08-09,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0
2024-08-12,9.100000381469727,9.6899995803833,9.010000228881836,9.350000381469727,2800
2024-08-13,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,100
2024-08-14,9.020000457763672,9.229999542236328,8.970000267028809,9.229999542236328,900
2024-08-15,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,100
2024-08-16,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,100
2024-08-19,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0
2024-08-20,8.899999618530273,9.130000114440918,8.899999618530273,9.109999656677246,1800
2024-08-21,8.770000457763672,9.069999694824219,8.770000457763672,8.90999984741211,1400
2024-08-22,8.859999656677246,9.079999923706055,8.720000267028809,8.789999961853027,2600
2024-08-23,8.989999771118164,8.989999771118164,8.880000114440918,8.979999542236328,300
2024-08-26,9.130000114440918,9.210000038146973,8.989999771118164,9.210000038146973,1800
2024-08-27,9.420000076293945,9.470000267028809,9.229999542236328,9.229999542236328,1000
2024-08-28,9.5,9.5,9.4399995803833,9.4399995803833,1500
2024-08-29,9.479999542236328,9.479999542236328,9.170000076293945,9.180000305175781,700
2024-08-30,9.369999885559082,9.399999618530273,9.279999732971191,9.279999732971191,500
2024-09-02,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,100
2024-09-03,9.470000267028809,9.470000267028809,9.350000381469727,9.350000381469727,700
2024-09-04,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0
2024-09-05,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0
2024-09-06,9.529999732971191,9.5600004196167,9.279999732971191,9.5600004196167,600
2024-09-09,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0
2024-09-10,9.520000457763672,9.520000457763672,9.300000190734863,9.300000190734863,200
2024-09-11,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0
2024-09-12,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0
2024-09-13,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,100
2024-09-16,9.350000381469727,9.449999809265137,9.350000381469727,9.449999809265137,400
2024-09-17,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0
2024-09-18,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0
2024-09-19,9.710000038146973,9.800000190734863,9.380000114440918,9.380000114440918,4400
2024-09-20,11.229999542236328,11.239999771118164,10.09000015258789,10.09000015258789,6400
2024-09-23,11.869999885559082,11.880000114440918,11.199999809265137,11.199999809265137,1100
2024-09-24,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,100
2024-09-25,11.739999771118164,11.800000190734863,10.800000190734863,11.800000190734863,600
2024-09-26,11.699999809265137,11.699999809265137,10.800000190734863,11.0,600
2024-09-27,10.550000190734863,10.600000381469727,10.0,10.5,5900
2024-09-30,9.880000114440918,10.260000228881836,9.880000114440918,10.020000457763672,1400
2024-10-01,9.8100004196167,10.180000305175781,9.770000457763672,9.770000457763672,600
2024-10-02,9.3100004196167,9.729999542236328,9.3100004196167,9.729999542236328,1200
2024-10-03,9.399999618530273,9.710000038146973,9.34000015258789,9.350000381469727,700
2024-10-04,9.699999809265137,9.720000267028809,9.520000457763672,9.720000267028809,300
2024-10-07,9.739999771118164,9.970000267028809,9.619999885559082,9.619999885559082,400
2024-10-08,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0
2024-10-09,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,100
2024-10-10,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0
2024-10-11,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,100
2024-10-14,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,100
2024-10-15,9.609999656677246,9.699999809265137,9.609999656677246,9.699999809265137,200
2024-10-16,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0
2024-10-17,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0
2024-10-18,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0
2024-10-21,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0
2024-10-22,9.520000457763672,9.550000190734863,9.34000015258789,9.34000015258789,300
2024-10-23,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0
2024-10-24,9.199999809265137,9.430000305175781,9.109999656677246,9.399999618530273,2600
2024-10-25,9.329999923706055,9.550000190734863,9.279999732971191,9.289999961853027,1300
2024-10-28,9.399999618530273,9.479999542236328,9.3100004196167,9.479999542236328,500
2024-10-29,9.5,9.579999923706055,9.350000381469727,9.350000381469727,1600
2024-10-30,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,200
2024-10-31,9.529999732971191,9.59000015258789,9.25,9.300000190734863,1200
2024-11-01,9.649999618530273,9.760000228881836,9.329999923706055,9.760000228881836,1100
2024-11-04,9.4399995803833,9.539999961853027,9.220000267028809,9.220000267028809,500
2024-11-05,9.489999771118164,9.5,9.220000267028809,9.4399995803833,3000
2024-11-06,9.329999923706055,9.350000381469727,9.319999694824219,9.350000381469727,500
2024-11-07,9.289999961853027,9.329999923706055,9.289999961853027,9.329999923706055,500
2024-11-08,9.239999771118164,9.420000076293945,9.239999771118164,9.420000076293945,300
2024-11-11,9.199999809265137,9.279999732971191,9.199999809265137,9.279999732971191,300
2024-11-12,9.100000381469727,9.34000015258789,9.100000381469727,9.229999542236328,400
2024-11-13,8.850000381469727,9.119999885559082,8.850000381469727,8.979999542236328,900
2024-11-14,9.020000457763672,9.1899995803833,9.020000457763672,9.1899995803833,200
2024-11-18,9.09000015258789,9.289999961853027,8.970000267028809,9.289999961853027,500
2024-11-19,8.979999542236328,9.199999809265137,8.949999809265137,9.0,1100
2024-11-21,8.84000015258789,9.069999694824219,8.84000015258789,9.020000457763672,1200
2024-11-22,9.140000343322754,9.1899995803833,8.979999542236328,9.1899995803833,700
2024-11-25,9.029999732971191,9.109999656677246,8.859999656677246,8.890000343322754,1500
2024-11-26,9.069999694824219,9.170000076293945,8.979999542236328,9.039999961853027,3600
2024-11-27,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0
2024-11-28,8.970000267028809,8.970000267028809,8.850000381469727,8.949999809265137,300
2024-11-29,8.779999732971191,8.960000038146973,8.5,8.960000038146973,1800
2024-12-02,8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,100
2024-12-03,8.619999885559082,8.960000038146973,8.600000381469727,8.960000038146973,600
2024-12-04,8.59000015258789,8.670000076293945,8.229999542236328,8.670000076293945,1100
2024-12-05,8.619999885559082,8.779999732971191,8.479999542236328,8.779999732971191,1100
2024-12-06,8.850000381469727,8.850000381469727,8.399999618530273,8.5,1600
2024-12-09,8.34000015258789,8.65999984741211,8.199999809265137,8.59000015258789,3900
2024-12-10,8.229999542236328,8.520000457763672,8.229999542236328,8.520000457763672,900
2024-12-11,8.390000343322754,8.430000305175781,8.229999542236328,8.229999542236328,1600
2024-12-12,8.5,8.5,8.25,8.25,1800
2024-12-13,8.149999618530273,8.670000076293945,8.0,8.220000267028809,3400
2024-12-16,8.109999656677246,8.289999961853027,8.109999656677246,8.289999961853027,600
2024-12-17,8.149999618530273,8.220000267028809,8.09000015258789,8.220000267028809,500
2024-12-18,8.149999618530273,8.210000038146973,8.050000190734863,8.050000190734863,500
2024-12-19,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0
2024-12-20,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,100
2024-12-23,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0
2024-12-26,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0
2024-12-27,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0
2024-12-30,8.5,8.5,8.5,8.5,3000
2025-01-02,8.5,8.5,8.5,8.5,0
2025-01-03,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,100
2025-01-06,7.659999847412109,8.4399995803833,7.579999923706055,8.300000190734863,6300
2025-01-07,7.960000038146973,7.960000038146973,7.5,7.960000038146973,2400
2025-01-08,7.460000038146973,7.949999809265137,7.460000038146973,7.610000133514404,3900
2025-01-09,7.420000076293945,7.880000114440918,7.420000076293945,7.880000114440918,1100
2025-01-10,7.440000057220459,7.510000228881836,7.099999904632568,7.349999904632568,2400
2025-01-13,7.570000171661377,7.900000095367432,7.360000133514404,7.400000095367432,1000
2025-01-14,7.599999904632568,7.889999866485596,7.599999904632568,7.889999866485596,200
2025-01-15,7.710000038146973,8.199999809265137,7.699999809265137,7.869999885559082,2500
2025-01-16,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,100
2025-01-17,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0
2025-01-20,7.75,7.849999904632568,7.630000114440918,7.710000038146973,900
2025-01-21,7.820000171661377,7.820000171661377,7.599999904632568,7.599999904632568,400
2025-01-22,7.829999923706055,7.940000057220459,7.730000019073486,7.730000019073486,400
2025-01-23,7.980000019073486,7.980000019073486,7.800000190734863,7.960000038146973,800
2025-01-24,8.800000190734863,8.800000190734863,7.829999923706055,7.829999923706055,2400
2025-01-27,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2025-01-28,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2025-01-29,9.75,9.75,8.3100004196167,8.3100004196167,900
2025-01-30,10.100000381469727,10.100000381469727,9.75,9.75,300
2025-01-31,9.899999618530273,9.899999618530273,9.25,9.399999618530273,1400
2025-02-03,9.100000381469727,9.5,9.100000381469727,9.300000190734863,3800
2025-02-04,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,100
2025-02-05,9.039999961853027,9.289999961853027,9.029999732971191,9.289999961853027,900
2025-02-06,9.069999694824219,9.239999771118164,9.0,9.239999771118164,800
2025-02-07,9.0,9.0,9.0,9.0,100
2025-02-10,9.09000015258789,9.180000305175781,8.829999923706055,8.829999923706055,600
2025-02-11,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,100
2025-02-12,8.989999771118164,8.989999771118164,8.859999656677246,8.920000076293945,500
2025-02-13,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,100
2025-02-14,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,100
2025-02-17,9.109999656677246,9.949999809265137,9.109999656677246,9.289999961853027,2800
2025-02-18,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0
2025-02-19,8.930000305175781,9.369999885559082,8.930000305175781,9.369999885559082,300
2025-02-20,9.0600004196167,9.289999961853027,9.0600004196167,9.289999961853027,900
2025-02-21,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,100
2025-02-24,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0
2025-02-25,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0
2025-02-26,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0
2025-02-27,9.119999885559082,9.140000343322754,8.90999984741211,8.90999984741211,700
2025-02-28,9.239999771118164,9.489999771118164,9.050000190734863,9.100000381469727,2700
2025-03-05,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0
2025-03-06,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,100
2025-03-07,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,100
2025-03-10,9.170000076293945,9.239999771118164,9.020000457763672,9.029999732971191,1200
2025-03-11,9.039999961853027,9.270000457763672,9.010000228881836,9.010000228881836,1500
2025-03-12,9.069999694824219,9.109999656677246,9.069999694824219,9.109999656677246,500
2025-03-13,9.180000305175781,9.199999809265137,9.100000381469727,9.199999809265137,300
2025-03-14,9.220000267028809,9.220000267028809,9.039999961853027,9.050000190734863,1300
2025-03-17,9.140000343322754,9.1899995803833,8.989999771118164,9.180000305175781,2900
2025-03-18,8.800000190734863,8.819999694824219,8.800000190734863,8.819999694824219,300
2025-03-19,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0
2025-03-20,8.850000381469727,8.850000381469727,8.800000190734863,8.8100004196167,500
2025-03-21,9.899999618530273,9.899999618530273,9.140000343322754,9.369999885559082,4300
2025-03-24,9.5,10.0,9.5,10.0,400
2025-03-25,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,100
2025-03-26,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0
2025-03-27,9.739999771118164,9.739999771118164,9.1899995803833,9.199999809265137,500
2025-03-28,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0
2025-03-31,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0
2025-04-01,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0
2025-04-02,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0
2025-04-03,9.369999885559082,9.390000343322754,9.109999656677246,9.109999656677246,4700
2025-04-04,9.270000457763672,9.4399995803833,9.25,9.4399995803833,1100
2025-04-07,9.09000015258789,9.09000015258789,8.949999809265137,9.069999694824219,1200
2025-04-08,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,100
2025-04-09,9.109999656677246,9.319999694824219,8.600000381469727,8.600000381469727,900
2025-04-10,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0
2025-04-11,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0
1 Price Close High Low Open Volume
2 Ticker PTNT3.SA PTNT3.SA PTNT3.SA PTNT3.SA PTNT3.SA
3 Date
4 2024-04-11 10.0 10.40999984741211 9.699999809265137 10.40999984741211 14100
5 2024-04-12 9.899999618530273 9.899999618530273 9.75 9.75 4600
6 2024-04-15 9.800000190734863 10.0 9.800000190734863 9.8100004196167 1500
7 2024-04-16 9.869999885559082 9.869999885559082 9.869999885559082 9.869999885559082 100
8 2024-04-17 9.869999885559082 9.869999885559082 9.869999885559082 9.869999885559082 200
9 2024-04-18 9.829999923706055 9.930000305175781 9.829999923706055 9.850000381469727 800
10 2024-04-19 9.800000190734863 9.9399995803833 9.760000228881836 9.760000228881836 500
11 2024-04-22 9.899999618530273 9.899999618530273 9.899999618530273 9.899999618530273 100
12 2024-04-23 9.899999618530273 9.899999618530273 9.899999618530273 9.899999618530273 1700
13 2024-04-24 9.899999618530273 9.899999618530273 9.899999618530273 9.899999618530273 0
14 2024-04-25 9.890000343322754 9.899999618530273 9.5 9.899999618530273 500
15 2024-04-26 10.390000343322754 10.390000343322754 9.989999771118164 9.989999771118164 1000
16 2024-04-29 10.390000343322754 10.390000343322754 10.390000343322754 10.390000343322754 0
17 2024-04-30 10.390000343322754 10.390000343322754 10.390000343322754 10.390000343322754 0
18 2024-05-02 10.380000114440918 10.380000114440918 9.729999542236328 9.729999542236328 200
19 2024-05-03 10.369999885559082 10.369999885559082 10.130000114440918 10.130000114440918 200
20 2024-05-06 10.369999885559082 10.369999885559082 10.369999885559082 10.369999885559082 0
21 2024-05-07 10.369999885559082 10.369999885559082 10.369999885559082 10.369999885559082 0
22 2024-05-08 9.779999732971191 10.380000114440918 9.75 9.779999732971191 600
23 2024-05-09 10.220000267028809 10.380000114440918 9.880000114440918 10.380000114440918 700
24 2024-05-10 10.220000267028809 10.220000267028809 10.220000267028809 10.220000267028809 0
25 2024-05-13 10.220000267028809 10.220000267028809 10.220000267028809 10.220000267028809 0
26 2024-05-14 10.220000267028809 10.220000267028809 10.220000267028809 10.220000267028809 0
27 2024-05-15 10.119999885559082 10.119999885559082 9.899999618530273 9.899999618530273 400
28 2024-05-16 10.119999885559082 10.119999885559082 10.119999885559082 10.119999885559082 0
29 2024-05-17 10.100000381469727 10.100000381469727 9.979999542236328 9.979999542236328 200
30 2024-05-20 10.09000015258789 10.09000015258789 9.90999984741211 9.90999984741211 200
31 2024-05-21 10.09000015258789 10.09000015258789 10.09000015258789 10.09000015258789 0
32 2024-05-22 10.09000015258789 10.09000015258789 10.09000015258789 10.09000015258789 0
33 2024-05-23 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 300
34 2024-05-24 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 0
35 2024-05-27 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 0
36 2024-05-28 10.050000190734863 10.050000190734863 9.729999542236328 9.729999542236328 400
37 2024-05-29 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 0
38 2024-05-31 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 0
39 2024-06-03 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 0
40 2024-06-04 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 0
41 2024-06-05 10.050000190734863 10.050000190734863 10.050000190734863 10.050000190734863 0
42 2024-06-06 9.579999923706055 9.899999618530273 9.510000228881836 9.510000228881836 2500
43 2024-06-07 10.0 10.0 9.59000015258789 9.710000038146973 1800
44 2024-06-10 10.0 10.0 10.0 10.0 0
45 2024-06-11 9.949999809265137 9.949999809265137 9.880000114440918 9.890000343322754 300
46 2024-06-12 9.829999923706055 9.829999923706055 9.829999923706055 9.829999923706055 100
47 2024-06-13 9.829999923706055 9.829999923706055 9.829999923706055 9.829999923706055 0
48 2024-06-14 9.829999923706055 9.829999923706055 9.829999923706055 9.829999923706055 0
49 2024-06-17 9.510000228881836 9.8100004196167 9.210000038146973 9.430000305175781 700
50 2024-06-18 9.729999542236328 9.729999542236328 9.460000038146973 9.510000228881836 300
51 2024-06-19 9.619999885559082 9.630000114440918 9.619999885559082 9.630000114440918 200
52 2024-06-20 9.680000305175781 9.989999771118164 9.680000305175781 9.989999771118164 2200
53 2024-06-21 9.75 9.75 9.75 9.75 100
54 2024-06-24 9.710000038146973 9.710000038146973 9.600000381469727 9.600000381469727 400
55 2024-06-25 9.710000038146973 9.710000038146973 9.710000038146973 9.710000038146973 0
56 2024-06-26 9.4399995803833 9.59000015258789 9.109999656677246 9.109999656677246 500
57 2024-06-27 9.600000381469727 9.600000381469727 9.399999618530273 9.399999618530273 500
58 2024-06-28 9.899999618530273 9.899999618530273 9.899999618530273 9.899999618530273 4000
59 2024-07-01 9.760000228881836 9.760000228881836 9.600000381469727 9.600000381469727 200
60 2024-07-02 9.430000305175781 9.739999771118164 9.430000305175781 9.640000343322754 400
61 2024-07-03 9.789999961853027 9.789999961853027 9.4399995803833 9.789999961853027 300
62 2024-07-04 9.880000114440918 9.880000114440918 9.880000114440918 9.880000114440918 100
63 2024-07-05 9.579999923706055 9.8100004196167 9.579999923706055 9.630000114440918 400
64 2024-07-08 9.680000305175781 9.680000305175781 9.430000305175781 9.4399995803833 400
65 2024-07-09 9.670000076293945 9.670000076293945 9.510000228881836 9.510000228881836 400
66 2024-07-10 9.470000267028809 9.729999542236328 9.470000267028809 9.489999771118164 900
67 2024-07-11 9.609999656677246 9.609999656677246 9.609999656677246 9.609999656677246 100
68 2024-07-12 9.670000076293945 9.670000076293945 9.670000076293945 9.670000076293945 100
69 2024-07-15 9.710000038146973 9.729999542236328 9.710000038146973 9.729999542236328 200
70 2024-07-16 9.630000114440918 9.760000228881836 9.609999656677246 9.609999656677246 300
71 2024-07-17 9.539999961853027 9.75 9.539999961853027 9.630000114440918 300
72 2024-07-18 9.539999961853027 9.670000076293945 9.539999961853027 9.670000076293945 200
73 2024-07-19 9.800000190734863 9.800000190734863 9.65999984741211 9.65999984741211 300
74 2024-07-22 9.789999961853027 9.800000190734863 9.680000305175781 9.800000190734863 400
75 2024-07-23 9.9399995803833 9.9399995803833 9.9399995803833 9.9399995803833 100
76 2024-07-24 9.890000343322754 9.890000343322754 9.710000038146973 9.710000038146973 200
77 2024-07-25 9.890000343322754 9.890000343322754 9.880000114440918 9.880000114440918 200
78 2024-07-26 9.699999809265137 9.859999656677246 9.229999542236328 9.420000076293945 6900
79 2024-07-29 9.300000190734863 9.609999656677246 9.300000190734863 9.510000228881836 1900
80 2024-07-30 9.210000038146973 9.460000038146973 9.210000038146973 9.460000038146973 500
81 2024-07-31 9.300000190734863 9.630000114440918 9.300000190734863 9.630000114440918 1900
82 2024-08-01 9.59000015258789 9.59000015258789 9.59000015258789 9.59000015258789 100
83 2024-08-02 9.640000343322754 9.649999618530273 9.09000015258789 9.09000015258789 700
84 2024-08-05 9.220000267028809 9.59000015258789 9.109999656677246 9.1899995803833 3800
85 2024-08-06 9.15999984741211 9.489999771118164 9.15999984741211 9.489999771118164 1000
86 2024-08-07 9.180000305175781 9.479999542236328 9.170000076293945 9.479999542236328 500
87 2024-08-08 9.100000381469727 9.229999542236328 9.100000381469727 9.229999542236328 800
88 2024-08-09 9.100000381469727 9.100000381469727 9.100000381469727 9.100000381469727 0
89 2024-08-12 9.100000381469727 9.6899995803833 9.010000228881836 9.350000381469727 2800
90 2024-08-13 9.0600004196167 9.0600004196167 9.0600004196167 9.0600004196167 100
91 2024-08-14 9.020000457763672 9.229999542236328 8.970000267028809 9.229999542236328 900
92 2024-08-15 9.1899995803833 9.1899995803833 9.1899995803833 9.1899995803833 100
93 2024-08-16 9.140000343322754 9.140000343322754 9.140000343322754 9.140000343322754 100
94 2024-08-19 9.140000343322754 9.140000343322754 9.140000343322754 9.140000343322754 0
95 2024-08-20 8.899999618530273 9.130000114440918 8.899999618530273 9.109999656677246 1800
96 2024-08-21 8.770000457763672 9.069999694824219 8.770000457763672 8.90999984741211 1400
97 2024-08-22 8.859999656677246 9.079999923706055 8.720000267028809 8.789999961853027 2600
98 2024-08-23 8.989999771118164 8.989999771118164 8.880000114440918 8.979999542236328 300
99 2024-08-26 9.130000114440918 9.210000038146973 8.989999771118164 9.210000038146973 1800
100 2024-08-27 9.420000076293945 9.470000267028809 9.229999542236328 9.229999542236328 1000
101 2024-08-28 9.5 9.5 9.4399995803833 9.4399995803833 1500
102 2024-08-29 9.479999542236328 9.479999542236328 9.170000076293945 9.180000305175781 700
103 2024-08-30 9.369999885559082 9.399999618530273 9.279999732971191 9.279999732971191 500
104 2024-09-02 9.489999771118164 9.489999771118164 9.489999771118164 9.489999771118164 100
105 2024-09-03 9.470000267028809 9.470000267028809 9.350000381469727 9.350000381469727 700
106 2024-09-04 9.470000267028809 9.470000267028809 9.470000267028809 9.470000267028809 0
107 2024-09-05 9.470000267028809 9.470000267028809 9.470000267028809 9.470000267028809 0
108 2024-09-06 9.529999732971191 9.5600004196167 9.279999732971191 9.5600004196167 600
109 2024-09-09 9.529999732971191 9.529999732971191 9.529999732971191 9.529999732971191 0
110 2024-09-10 9.520000457763672 9.520000457763672 9.300000190734863 9.300000190734863 200
111 2024-09-11 9.520000457763672 9.520000457763672 9.520000457763672 9.520000457763672 0
112 2024-09-12 9.520000457763672 9.520000457763672 9.520000457763672 9.520000457763672 0
113 2024-09-13 9.449999809265137 9.449999809265137 9.449999809265137 9.449999809265137 100
114 2024-09-16 9.350000381469727 9.449999809265137 9.350000381469727 9.449999809265137 400
115 2024-09-17 9.350000381469727 9.350000381469727 9.350000381469727 9.350000381469727 0
116 2024-09-18 9.350000381469727 9.350000381469727 9.350000381469727 9.350000381469727 0
117 2024-09-19 9.710000038146973 9.800000190734863 9.380000114440918 9.380000114440918 4400
118 2024-09-20 11.229999542236328 11.239999771118164 10.09000015258789 10.09000015258789 6400
119 2024-09-23 11.869999885559082 11.880000114440918 11.199999809265137 11.199999809265137 1100
120 2024-09-24 11.9399995803833 11.9399995803833 11.9399995803833 11.9399995803833 100
121 2024-09-25 11.739999771118164 11.800000190734863 10.800000190734863 11.800000190734863 600
122 2024-09-26 11.699999809265137 11.699999809265137 10.800000190734863 11.0 600
123 2024-09-27 10.550000190734863 10.600000381469727 10.0 10.5 5900
124 2024-09-30 9.880000114440918 10.260000228881836 9.880000114440918 10.020000457763672 1400
125 2024-10-01 9.8100004196167 10.180000305175781 9.770000457763672 9.770000457763672 600
126 2024-10-02 9.3100004196167 9.729999542236328 9.3100004196167 9.729999542236328 1200
127 2024-10-03 9.399999618530273 9.710000038146973 9.34000015258789 9.350000381469727 700
128 2024-10-04 9.699999809265137 9.720000267028809 9.520000457763672 9.720000267028809 300
129 2024-10-07 9.739999771118164 9.970000267028809 9.619999885559082 9.619999885559082 400
130 2024-10-08 9.739999771118164 9.739999771118164 9.739999771118164 9.739999771118164 0
131 2024-10-09 9.640000343322754 9.640000343322754 9.640000343322754 9.640000343322754 100
132 2024-10-10 9.640000343322754 9.640000343322754 9.640000343322754 9.640000343322754 0
133 2024-10-11 9.600000381469727 9.600000381469727 9.600000381469727 9.600000381469727 100
134 2024-10-14 9.550000190734863 9.550000190734863 9.550000190734863 9.550000190734863 100
135 2024-10-15 9.609999656677246 9.699999809265137 9.609999656677246 9.699999809265137 200
136 2024-10-16 9.609999656677246 9.609999656677246 9.609999656677246 9.609999656677246 0
137 2024-10-17 9.609999656677246 9.609999656677246 9.609999656677246 9.609999656677246 0
138 2024-10-18 9.609999656677246 9.609999656677246 9.609999656677246 9.609999656677246 0
139 2024-10-21 9.609999656677246 9.609999656677246 9.609999656677246 9.609999656677246 0
140 2024-10-22 9.520000457763672 9.550000190734863 9.34000015258789 9.34000015258789 300
141 2024-10-23 9.520000457763672 9.520000457763672 9.520000457763672 9.520000457763672 0
142 2024-10-24 9.199999809265137 9.430000305175781 9.109999656677246 9.399999618530273 2600
143 2024-10-25 9.329999923706055 9.550000190734863 9.279999732971191 9.289999961853027 1300
144 2024-10-28 9.399999618530273 9.479999542236328 9.3100004196167 9.479999542236328 500
145 2024-10-29 9.5 9.579999923706055 9.350000381469727 9.350000381469727 1600
146 2024-10-30 9.359999656677246 9.359999656677246 9.359999656677246 9.359999656677246 200
147 2024-10-31 9.529999732971191 9.59000015258789 9.25 9.300000190734863 1200
148 2024-11-01 9.649999618530273 9.760000228881836 9.329999923706055 9.760000228881836 1100
149 2024-11-04 9.4399995803833 9.539999961853027 9.220000267028809 9.220000267028809 500
150 2024-11-05 9.489999771118164 9.5 9.220000267028809 9.4399995803833 3000
151 2024-11-06 9.329999923706055 9.350000381469727 9.319999694824219 9.350000381469727 500
152 2024-11-07 9.289999961853027 9.329999923706055 9.289999961853027 9.329999923706055 500
153 2024-11-08 9.239999771118164 9.420000076293945 9.239999771118164 9.420000076293945 300
154 2024-11-11 9.199999809265137 9.279999732971191 9.199999809265137 9.279999732971191 300
155 2024-11-12 9.100000381469727 9.34000015258789 9.100000381469727 9.229999542236328 400
156 2024-11-13 8.850000381469727 9.119999885559082 8.850000381469727 8.979999542236328 900
157 2024-11-14 9.020000457763672 9.1899995803833 9.020000457763672 9.1899995803833 200
158 2024-11-18 9.09000015258789 9.289999961853027 8.970000267028809 9.289999961853027 500
159 2024-11-19 8.979999542236328 9.199999809265137 8.949999809265137 9.0 1100
160 2024-11-21 8.84000015258789 9.069999694824219 8.84000015258789 9.020000457763672 1200
161 2024-11-22 9.140000343322754 9.1899995803833 8.979999542236328 9.1899995803833 700
162 2024-11-25 9.029999732971191 9.109999656677246 8.859999656677246 8.890000343322754 1500
163 2024-11-26 9.069999694824219 9.170000076293945 8.979999542236328 9.039999961853027 3600
164 2024-11-27 9.069999694824219 9.069999694824219 9.069999694824219 9.069999694824219 0
165 2024-11-28 8.970000267028809 8.970000267028809 8.850000381469727 8.949999809265137 300
166 2024-11-29 8.779999732971191 8.960000038146973 8.5 8.960000038146973 1800
167 2024-12-02 8.609999656677246 8.609999656677246 8.609999656677246 8.609999656677246 100
168 2024-12-03 8.619999885559082 8.960000038146973 8.600000381469727 8.960000038146973 600
169 2024-12-04 8.59000015258789 8.670000076293945 8.229999542236328 8.670000076293945 1100
170 2024-12-05 8.619999885559082 8.779999732971191 8.479999542236328 8.779999732971191 1100
171 2024-12-06 8.850000381469727 8.850000381469727 8.399999618530273 8.5 1600
172 2024-12-09 8.34000015258789 8.65999984741211 8.199999809265137 8.59000015258789 3900
173 2024-12-10 8.229999542236328 8.520000457763672 8.229999542236328 8.520000457763672 900
174 2024-12-11 8.390000343322754 8.430000305175781 8.229999542236328 8.229999542236328 1600
175 2024-12-12 8.5 8.5 8.25 8.25 1800
176 2024-12-13 8.149999618530273 8.670000076293945 8.0 8.220000267028809 3400
177 2024-12-16 8.109999656677246 8.289999961853027 8.109999656677246 8.289999961853027 600
178 2024-12-17 8.149999618530273 8.220000267028809 8.09000015258789 8.220000267028809 500
179 2024-12-18 8.149999618530273 8.210000038146973 8.050000190734863 8.050000190734863 500
180 2024-12-19 8.149999618530273 8.149999618530273 8.149999618530273 8.149999618530273 0
181 2024-12-20 8.289999961853027 8.289999961853027 8.289999961853027 8.289999961853027 100
182 2024-12-23 8.289999961853027 8.289999961853027 8.289999961853027 8.289999961853027 0
183 2024-12-26 8.289999961853027 8.289999961853027 8.289999961853027 8.289999961853027 0
184 2024-12-27 8.289999961853027 8.289999961853027 8.289999961853027 8.289999961853027 0
185 2024-12-30 8.5 8.5 8.5 8.5 3000
186 2025-01-02 8.5 8.5 8.5 8.5 0
187 2025-01-03 8.380000114440918 8.380000114440918 8.380000114440918 8.380000114440918 100
188 2025-01-06 7.659999847412109 8.4399995803833 7.579999923706055 8.300000190734863 6300
189 2025-01-07 7.960000038146973 7.960000038146973 7.5 7.960000038146973 2400
190 2025-01-08 7.460000038146973 7.949999809265137 7.460000038146973 7.610000133514404 3900
191 2025-01-09 7.420000076293945 7.880000114440918 7.420000076293945 7.880000114440918 1100
192 2025-01-10 7.440000057220459 7.510000228881836 7.099999904632568 7.349999904632568 2400
193 2025-01-13 7.570000171661377 7.900000095367432 7.360000133514404 7.400000095367432 1000
194 2025-01-14 7.599999904632568 7.889999866485596 7.599999904632568 7.889999866485596 200
195 2025-01-15 7.710000038146973 8.199999809265137 7.699999809265137 7.869999885559082 2500
196 2025-01-16 7.599999904632568 7.599999904632568 7.599999904632568 7.599999904632568 100
197 2025-01-17 7.599999904632568 7.599999904632568 7.599999904632568 7.599999904632568 0
198 2025-01-20 7.75 7.849999904632568 7.630000114440918 7.710000038146973 900
199 2025-01-21 7.820000171661377 7.820000171661377 7.599999904632568 7.599999904632568 400
200 2025-01-22 7.829999923706055 7.940000057220459 7.730000019073486 7.730000019073486 400
201 2025-01-23 7.980000019073486 7.980000019073486 7.800000190734863 7.960000038146973 800
202 2025-01-24 8.800000190734863 8.800000190734863 7.829999923706055 7.829999923706055 2400
203 2025-01-27 8.800000190734863 8.800000190734863 8.800000190734863 8.800000190734863 0
204 2025-01-28 8.800000190734863 8.800000190734863 8.800000190734863 8.800000190734863 0
205 2025-01-29 9.75 9.75 8.3100004196167 8.3100004196167 900
206 2025-01-30 10.100000381469727 10.100000381469727 9.75 9.75 300
207 2025-01-31 9.899999618530273 9.899999618530273 9.25 9.399999618530273 1400
208 2025-02-03 9.100000381469727 9.5 9.100000381469727 9.300000190734863 3800
209 2025-02-04 9.100000381469727 9.100000381469727 9.100000381469727 9.100000381469727 100
210 2025-02-05 9.039999961853027 9.289999961853027 9.029999732971191 9.289999961853027 900
211 2025-02-06 9.069999694824219 9.239999771118164 9.0 9.239999771118164 800
212 2025-02-07 9.0 9.0 9.0 9.0 100
213 2025-02-10 9.09000015258789 9.180000305175781 8.829999923706055 8.829999923706055 600
214 2025-02-11 9.09000015258789 9.09000015258789 9.09000015258789 9.09000015258789 100
215 2025-02-12 8.989999771118164 8.989999771118164 8.859999656677246 8.920000076293945 500
216 2025-02-13 9.140000343322754 9.140000343322754 9.140000343322754 9.140000343322754 100
217 2025-02-14 9.289999961853027 9.289999961853027 9.289999961853027 9.289999961853027 100
218 2025-02-17 9.109999656677246 9.949999809265137 9.109999656677246 9.289999961853027 2800
219 2025-02-18 9.109999656677246 9.109999656677246 9.109999656677246 9.109999656677246 0
220 2025-02-19 8.930000305175781 9.369999885559082 8.930000305175781 9.369999885559082 300
221 2025-02-20 9.0600004196167 9.289999961853027 9.0600004196167 9.289999961853027 900
222 2025-02-21 9.279999732971191 9.279999732971191 9.279999732971191 9.279999732971191 100
223 2025-02-24 9.279999732971191 9.279999732971191 9.279999732971191 9.279999732971191 0
224 2025-02-25 9.279999732971191 9.279999732971191 9.279999732971191 9.279999732971191 0
225 2025-02-26 9.279999732971191 9.279999732971191 9.279999732971191 9.279999732971191 0
226 2025-02-27 9.119999885559082 9.140000343322754 8.90999984741211 8.90999984741211 700
227 2025-02-28 9.239999771118164 9.489999771118164 9.050000190734863 9.100000381469727 2700
228 2025-03-05 9.239999771118164 9.239999771118164 9.239999771118164 9.239999771118164 0
229 2025-03-06 9.350000381469727 9.350000381469727 9.350000381469727 9.350000381469727 100
230 2025-03-07 9.449999809265137 9.449999809265137 9.449999809265137 9.449999809265137 100
231 2025-03-10 9.170000076293945 9.239999771118164 9.020000457763672 9.029999732971191 1200
232 2025-03-11 9.039999961853027 9.270000457763672 9.010000228881836 9.010000228881836 1500
233 2025-03-12 9.069999694824219 9.109999656677246 9.069999694824219 9.109999656677246 500
234 2025-03-13 9.180000305175781 9.199999809265137 9.100000381469727 9.199999809265137 300
235 2025-03-14 9.220000267028809 9.220000267028809 9.039999961853027 9.050000190734863 1300
236 2025-03-17 9.140000343322754 9.1899995803833 8.989999771118164 9.180000305175781 2900
237 2025-03-18 8.800000190734863 8.819999694824219 8.800000190734863 8.819999694824219 300
238 2025-03-19 8.800000190734863 8.800000190734863 8.800000190734863 8.800000190734863 0
239 2025-03-20 8.850000381469727 8.850000381469727 8.800000190734863 8.8100004196167 500
240 2025-03-21 9.899999618530273 9.899999618530273 9.140000343322754 9.369999885559082 4300
241 2025-03-24 9.5 10.0 9.5 10.0 400
242 2025-03-25 9.800000190734863 9.800000190734863 9.800000190734863 9.800000190734863 100
243 2025-03-26 9.800000190734863 9.800000190734863 9.800000190734863 9.800000190734863 0
244 2025-03-27 9.739999771118164 9.739999771118164 9.1899995803833 9.199999809265137 500
245 2025-03-28 9.739999771118164 9.739999771118164 9.739999771118164 9.739999771118164 0
246 2025-03-31 9.739999771118164 9.739999771118164 9.739999771118164 9.739999771118164 0
247 2025-04-01 9.739999771118164 9.739999771118164 9.739999771118164 9.739999771118164 0
248 2025-04-02 9.739999771118164 9.739999771118164 9.739999771118164 9.739999771118164 0
249 2025-04-03 9.369999885559082 9.390000343322754 9.109999656677246 9.109999656677246 4700
250 2025-04-04 9.270000457763672 9.4399995803833 9.25 9.4399995803833 1100
251 2025-04-07 9.09000015258789 9.09000015258789 8.949999809265137 9.069999694824219 1200
252 2025-04-08 9.1899995803833 9.1899995803833 9.1899995803833 9.1899995803833 100
253 2025-04-09 9.109999656677246 9.319999694824219 8.600000381469727 8.600000381469727 900
254 2025-04-10 9.109999656677246 9.109999656677246 9.109999656677246 9.109999656677246 0
255 2025-04-11 9.109999656677246 9.109999656677246 9.109999656677246 9.109999656677246 0