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/TECN3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,TECN3.SA,TECN3.SA,TECN3.SA,TECN3.SA,TECN3.SA
Date,,,,,
2024-04-11,4.181979656219482,4.201119133461999,3.981014917012493,4.105421747249417,187800
2024-04-12,4.258537292480469,4.258537292480469,4.105421484345598,4.134130926531437,244800
2024-04-15,4.076712608337402,4.26810737366357,4.076712608337402,4.258537407236704,107700
2024-04-16,4.14370059967041,4.2298284733008735,4.000154295726678,4.076712659132157,281900
2024-04-17,4.086282253265381,4.229828560156711,4.086282253265381,4.143700684757687,168900
2024-04-18,4.124561309814453,4.172410232071135,4.019293954642438,4.0958523215173575,225500
2024-04-19,4.392514228820801,4.392514228820801,4.057572702766234,4.067142669257447,259100
2024-04-22,4.248968124389648,4.382944467283774,4.229828646833345,4.382944467283774,87300
2024-04-23,4.373374938964844,4.440362881980201,4.201119185334182,4.344665494586021,199200
2024-04-24,4.784873962402344,4.832722884554824,4.363804998952401,4.402083954145929,876400
2024-04-25,4.6987457275390625,4.928419897545964,4.670036741488891,4.832722516843549,601800
2024-04-26,4.689176559448242,4.8327228691262665,4.6126186493056,4.660467114984182,190300
2024-04-29,4.555200099945068,4.765734347441168,4.526490656216855,4.641327518487454,122700
2024-04-30,4.258537292480469,4.555199855223435,4.191549354582015,4.555199855223435,304700
2024-05-02,4.258537292480469,4.382944114750603,4.143700436379316,4.258537292480469,243600
2024-05-03,4.229828357696533,4.402083643928474,4.220258391411982,4.335095705221052,66800
2024-05-06,4.34466552734375,4.3829444825900366,4.210689183981748,4.229828661604891,86600
2024-05-07,4.3350958824157715,4.4020838238612905,4.268107484649125,4.344665392770363,73000
2024-05-08,4.306386470794678,4.344665425140495,4.229828562103042,4.229828562103042,54500
2024-05-09,4.34466552734375,4.34466552734375,4.229828661604891,4.277677127502178,43400
2024-05-10,4.258537292480469,4.3733746049027244,4.143700436379316,4.277676768497328,124500
2024-05-13,4.258537292480469,4.296816244514186,4.086282008328739,4.2106888305988734,170300
2024-05-14,4.2872467041015625,4.430793001365181,4.210688800579925,4.325525655862381,177100
2024-05-15,4.516920566558838,4.660466868649548,4.287246848270594,4.2968163583720465,283200
2024-05-16,4.402083873748779,4.555200148047602,4.382944396501568,4.516920737232047,143800
2024-05-17,4.392514228820801,4.516920598958744,4.354235275498185,4.354235275498185,56600
2024-05-20,4.373374938964844,4.497781314416709,4.363804972064857,4.39251441644368,112900
2024-05-21,4.402083873748779,4.459502305490413,4.315956454296895,4.402083873748779,175000
2024-05-22,4.325525760650635,4.4499325850476685,4.325525760650635,4.402083666026929,137600
2024-05-23,4.296816349029541,4.392514187762684,4.268107362466489,4.325525791913707,59000
2024-05-24,4.076712608337402,4.32552580326142,4.05757267548367,4.26810737366357,675400
2024-05-27,3.933166265487671,4.134130995161421,3.827898917486871,4.134130995161421,423400
2024-05-28,3.9427359104156494,4.009724308039626,3.875747969112799,3.933166400081439,104700
2024-05-29,3.971445322036743,4.057572739634652,3.9331663683663125,3.9331663683663125,149200
2024-05-31,3.9618752002716064,3.9905846425604397,3.885317295929524,3.8948872621328365,107400
2024-06-03,3.9235963821411133,4.009724255628867,3.8183292600745435,3.904456905401737,353200
2024-06-04,3.8278989791870117,3.904456885759373,3.7704805492577407,3.856608422312206,404200
2024-06-05,3.9618752002716064,4.000154152442648,3.8374688338762746,3.847038343758483,216900
2024-06-06,3.904456853866577,4.019293712787096,3.885317377379824,3.904456853866577,83400
2024-06-07,3.780050277709961,3.9427358287514735,3.780050277709961,3.904456875565235,260900
2024-06-10,3.8087594509124756,4.009724181101211,3.7800502363370216,3.7896199745288395,119500
2024-06-11,3.8757479190826416,3.9810148130057468,3.8087595223233857,3.8087595223233857,196400
2024-06-12,3.9235963821411133,4.000154289098619,3.856608441713856,3.904456905401737,432400
2024-06-13,4.14370059967041,4.335095823702426,3.8661779583290516,3.9618753421844994,417700
2024-06-14,4.239398002624512,4.306386399785671,4.076712677497907,4.1437006183379435,191100
2024-06-17,4.048003196716309,4.239397963524195,4.038433230215355,4.134131069940417,100000
2024-06-18,4.134130954742432,4.229828335479757,4.038433117684,4.095852002447502,408200
2024-06-19,4.191549301147461,4.268107204238924,4.067142480463286,4.134130873828863,178400
2024-06-20,4.44993257522583,4.497781037819848,4.201118926980941,4.21068889329241,428900
2024-06-21,4.564769744873047,4.593479189447594,4.354235491170555,4.421223434642596,440100
2024-06-24,4.258537292480469,4.564769365071313,4.23939781646361,4.564769365071313,216900
2024-06-25,4.631757736206055,4.641327246006238,4.239397795334328,4.258537271255794,909700
2024-06-26,4.478641510009766,4.631757774984539,4.449932524047755,4.631757774984539,29900
2024-06-27,4.469072341918945,4.545630252100841,4.36380498725827,4.488211819464419,84400
2024-06-28,4.3350958824157715,4.4882116986582465,4.325525915740053,4.4499327445976276,55800
2024-07-01,4.689176559448242,4.737025025126824,4.27767710794983,4.344665507485212,589800
2024-07-02,4.918849945068359,4.918849945068359,4.612618325964403,4.650897278352398,847100
2024-07-03,5.024117469787598,5.158093807878686,4.727455350139627,4.92842008543682,1874200
2024-07-04,5.16766357421875,5.205942526475687,5.024117275094681,5.024117275094681,639900
2024-07-05,4.985838413238525,5.186803144391795,4.985838413238525,5.186803144391795,106000
2024-07-08,5.205942630767822,5.263361060303509,4.9284199931847805,5.062396328768049,830400
2024-07-09,5.234651565551758,5.2633610081959326,5.024117326005209,5.186803102906278,315800
2024-07-10,5.06239652633667,5.473895515562426,5.06239652633667,5.119814958113208,816200
2024-07-11,5.378198146820068,5.38776811364129,5.129384941643062,5.167663896285679,774000
2024-07-12,5.713139057159424,5.713139057159424,5.3207795556519155,5.387767952432687,984700
2024-07-15,5.5695929527282715,5.722708759652672,5.550453476862721,5.722708759652672,84700
2024-07-16,5.799266815185547,6.019371021571582,5.531314146041485,5.63658103790181,1150000
2024-07-17,5.808836936950684,5.923673798227849,5.722709062832248,5.799266970350358,1281300
2024-07-18,5.847115993499756,5.981092334011701,5.7514186074197955,5.827976516283764,2838100
2024-07-19,5.799266815185547,5.933243149757578,5.674859990636676,5.799266815185547,141800
2024-07-22,5.760987758636475,5.91410356681676,5.760987758636475,5.885394580943508,75000
2024-07-23,5.837545871734619,5.981092175203733,5.76098796490339,5.770557931417853,165300
2024-07-24,5.033687591552734,5.837546101200296,5.004978147201936,5.789697635710482,512600
2024-07-25,4.985838413238525,5.244221573818285,4.937989493889227,5.0336873325878235,212500
2024-07-26,5.06239652633667,5.196372867148592,4.947559662783593,4.947559662783593,129500
2024-07-29,5.1580939292907715,5.263361282714989,4.995408143904563,4.995408143904563,130800
2024-07-30,5.110245227813721,5.234651596483986,4.947559449951319,5.11981473787092,144100
2024-07-31,5.138954162597656,5.196372591326439,5.043256781383019,5.071966223907965,57700
2024-08-01,5.1580939292907715,5.215512361252763,5.004978110725462,5.16766389611167,214500
2024-08-02,5.043256759643555,5.12938463052602,4.966698855001856,5.043256759643555,56900
2024-08-05,4.880570888519287,4.976268267446901,4.784873509591673,4.937989315875856,246600
2024-08-06,4.8327226638793945,5.0336873976293806,4.784873743911828,4.94755952421621,171800
2024-08-07,5.014547348022461,5.014547348022461,4.832722551542909,4.832722551542909,58500
2024-08-08,5.081535816192627,5.20594264194767,4.928420003768645,4.928420003768645,101300
2024-08-09,5.301640033721924,5.330349476760765,5.0432568716568165,5.205942650794313,125700
2024-08-12,5.2442216873168945,5.368628515260666,5.148524302868272,5.359058548655242,177300
2024-08-13,5.646151065826416,5.7705578917321425,5.186803171676986,5.186803171676986,518000
2024-08-14,5.627011775970459,5.83754602529456,5.483465468725279,5.6365812864155345,470600
2024-08-15,5.636580944061279,5.827976160870281,5.5983019919637,5.722708814441385,1073800
2024-08-16,5.732278347015381,5.799266741612092,5.607871980365926,5.693999394766148,322500
2024-08-19,5.6557207107543945,5.808836983334376,5.5313143382046395,5.665290677431137,110300
2024-08-20,5.7227091789245605,5.732278689397892,5.531314406246602,5.655720780326709,621500
2024-08-21,5.9810919761657715,5.9810919761657715,5.6078719646229365,5.732278330923145,528300
2024-08-22,5.598302364349365,5.9810923671085385,5.598302364349365,5.8758250136775105,399700
2024-08-23,5.502604961395264,5.665290746308766,5.2920707114797,5.579162870455469,339800
2024-08-26,5.320779323577881,5.493034606802384,5.2825003717502135,5.47389513088855,126800
2024-08-27,5.272931098937988,5.406907436356194,5.196372735520749,5.406907436356194,110900
2024-08-28,5.234651565551758,5.378197866130415,5.215512089229344,5.272930974517695,120500
2024-08-29,5.119814872741699,5.272931144580428,5.119814872741699,5.272931144580428,58100
2024-08-30,5.1963725090026855,5.24422142701251,5.071966143555125,5.119814605243848,176000
2024-09-02,5.081535816192627,5.253791105169607,5.081535816192627,5.158093722404618,103900
2024-09-03,4.995408058166504,5.196372794744806,4.995408058166504,5.186803284409287,129500
2024-09-04,5.1580939292907715,5.16766389611167,5.033687554867025,5.052827032187689,43700
2024-09-05,5.138954162597656,5.2155120675693665,5.014547338858074,5.167663605122602,89200
2024-09-06,4.937989711761475,5.13895445178164,4.890141246622137,5.0623965425017925,154900
2024-09-09,4.823152542114258,4.9379893987548105,4.823152542114258,4.9092804127552245,54200
2024-09-10,4.871001720428467,4.890141197556391,4.784873845192245,4.861431753703941,91900
2024-09-11,4.784873962402344,4.928420272538642,4.784873962402344,4.928420272538642,58800
2024-09-12,4.937989711761475,4.937989711761475,4.8040133705217425,4.8040133705217425,102800
2024-09-13,4.86143159866333,5.00497790070535,4.86143159866333,4.899710551698386,117700
2024-09-16,4.804013252258301,4.91885011335106,4.804013252258301,4.871001649389638,70700
2024-09-17,4.871001720428467,4.8805712308318645,4.813583289044695,4.871001720428467,54600
2024-09-18,4.842292308807373,4.899710740573334,4.794443843829638,4.87100175285092,89500
2024-09-19,4.823152542114258,4.890140936648466,4.784873589900741,4.890140936648466,60700
2024-09-20,4.708315849304199,4.813583199714806,4.631757942213256,4.804013233167878,117600
2024-09-23,4.737024784088135,4.737024784088135,4.63175789115897,4.7083157974060414,53200
2024-09-24,4.823152542114258,4.823152542114258,4.698745719259773,4.698745719259773,39500
2024-09-25,4.6987457275390625,4.842292026753237,4.574339360786476,4.804013074472271,212100
2024-09-26,4.65089750289917,4.775303876005977,4.641327536179577,4.708315934253341,99400
2024-09-27,4.851861953735352,4.851861953735352,4.650897227725413,4.784873559625005,39400
2024-09-30,4.689176559448242,4.804013424662205,4.689176559448242,4.7657344695908845,87700
2024-10-01,4.641327381134033,4.756164240006201,4.641327381134033,4.746594729927411,63600
2024-10-02,4.641327381134033,4.746594729927411,4.459502126425877,4.612618394576548,191900
2024-10-03,4.756164073944092,4.756164073944092,4.574339281905487,4.670036660957673,50900
2024-10-04,4.641327381134033,4.7944436492847045,4.641327381134033,4.737024763527506,97700
2024-10-07,4.6987457275390625,4.813583040703066,4.622187822977131,4.631757789207925,47900
2024-10-08,5.024117469787598,5.024117469787598,4.8997106419710255,4.947559562306976,149000
2024-10-09,5.186803340911865,5.2250822953131895,5.024117556545672,5.024117556545672,129600
2024-10-10,5.225081920623779,5.5026045482928625,4.97626827853641,5.18680296896743,1225000
2024-10-11,5.225081920623779,5.406907169151989,5.138954051236444,5.359058251421002,55200
2024-10-14,5.3112101554870605,5.3112101554870605,5.081535973423485,5.167663848737467,55200
2024-10-15,5.339919090270996,5.406907487777742,5.12938484375442,5.263361182446786,119900
2024-10-16,5.359058380126953,5.406907299007104,5.272930964992235,5.339918903839115,60700
2024-10-17,5.359058380126953,5.426046775294942,5.2825004749756,5.349488870143589,94100
2024-10-18,5.349488735198975,5.445186114224133,5.215511948242655,5.225081914305719,56400
2024-10-21,5.024117469787598,5.330349556031208,4.976268549451647,5.282500635695258,149900
2024-10-22,5.406907558441162,5.454756023296067,4.995408114026421,4.995408114026421,315300
2024-10-23,5.359058380126953,5.493034714141822,5.234651556095449,5.2825004749756,306700
2024-10-24,5.3112101554870605,5.540883881229507,5.3112101554870605,5.40690754121308,280300
2024-10-25,5.636580944061279,5.665290386295016,5.339918837144486,5.339918837144486,133300
2024-10-28,5.617441654205322,5.722709004123355,5.588732667341116,5.6748600842548536,81200
2024-10-29,5.521744251251221,5.646151077412228,5.272931055250324,5.617441634328489,79900
2024-10-30,5.387767791748047,5.55045356742004,5.387767791748047,5.531314091242224,16800
2024-10-31,5.215512275695801,5.550453807794626,5.215512275695801,5.406907502083862,183900
2024-11-01,5.024117469787598,5.330349556031208,4.985838516047287,5.301640112565413,87300
2024-11-04,5.014547348022461,5.1102451857331,4.832722551542909,5.024117314321969,155200
2024-11-05,4.880570888519287,5.004977709285734,4.861431412733764,4.995407743232424,73200
2024-11-06,4.957129001617432,4.995407954809758,4.823152665444289,4.861431618636615,45700
2024-11-07,4.8327226638793945,5.071966351074986,4.8327226638793945,4.957129034417051,39900
2024-11-08,5.014547348022461,5.014547348022461,4.842292061521307,4.842292061521307,29100
2024-11-11,5.234651565551758,5.234651565551758,4.909280468070728,4.985838373360382,52800
2024-11-12,5.263360977172852,5.426046753115026,5.033687262657622,5.1963725822786895,142200
2024-11-13,5.272931098937988,5.339919039486531,5.148524271746236,5.196372735520749,24800
2024-11-14,5.359058380126953,5.454755761566146,5.186803093536408,5.234651556095449,89300
2024-11-18,5.052826881408691,5.445186382934652,5.03368740465916,5.445186382934652,76700
2024-11-19,5.052826881408691,5.2059426954049455,5.004977961374302,5.03368740465916,122700
2024-11-21,5.071966171264648,5.225081979618838,4.995407810766451,5.1580935853033285,89200
2024-11-22,5.493034839630127,5.502604806153227,5.071966351678379,5.081535861880359,333800
2024-11-25,5.272931098937988,5.5504537403219745,5.272931098937988,5.4451863899042525,60800
2024-11-26,5.5504536628723145,5.674860032007009,5.3016400119606955,5.349488931388658,145700
2024-11-27,5.359058380126953,5.598302061885488,5.349488870143589,5.550453599326446,85600
2024-11-28,5.205942630767822,5.483465268350863,5.1102452482083445,5.3686284092794905,281100
2024-11-29,5.646151065826416,5.646151065826416,5.177233205228338,5.177233205228338,268000
2024-12-02,5.263360977172852,5.531314100428393,5.263360977172852,5.483465181743833,120700
2024-12-03,5.36862850189209,5.435616442678755,5.292070594523831,5.3207795816263666,72600
2024-12-04,5.129384994506836,5.43561663480381,5.129384994506836,5.330349736612295,67900
2024-12-05,5.253791332244873,5.282500776475785,5.129384957433951,5.129384957433951,33600
2024-12-06,5.263360977172852,5.359058358220864,5.177233106069087,5.215512058488292,71500
2024-12-09,5.186803340911865,5.406907556880045,5.186803340911865,5.263361249714514,218400
2024-12-10,5.560023307800293,5.5983022617425116,5.215512265999194,5.272931153233648,202700
2024-12-11,5.502604961395264,5.531314405453407,5.359058653746813,5.464326006865162,64000
2024-12-12,5.3112101554870605,5.493034960205932,5.292070678341856,5.493034960205932,280000
2024-12-13,5.253791332244873,5.4930350276583075,5.253791332244873,5.3112102207066965,163600
2024-12-16,5.071966171264648,5.359058311928753,5.004977776949139,5.359058311928753,52600
2024-12-17,5.349488735198975,5.3686282110040064,5.177232996632592,5.234651424047686,404400
2024-12-18,5.1963725090026855,5.406907200660592,5.0241172255453,5.24422142701251,118800
2024-12-19,5.225081920623779,5.397337203077352,5.091105589826556,5.196372478720968,276200
2024-12-20,5.406907558441162,5.502604944472103,5.167663865203245,5.167663865203245,128300
2024-12-23,5.1580939292907715,5.3494891588185425,5.1580939292907715,5.3494891588185425,15800
2024-12-26,5.1580939292907715,5.3590586693183075,5.1580939292907715,5.177233406611435,323300
2024-12-27,5.225081920623779,5.339918775592828,5.18680296896743,5.18680296896743,45300
2024-12-30,5.272931098937988,5.272931098937988,5.119814828424632,5.2155122122947795,41700
2025-01-02,5.119814872741699,5.34948905233923,5.0336874546736095,5.215512257440202,102500
2025-01-03,5.138954162597656,5.263360986337239,4.995407862615147,5.205942557608457,87200
2025-01-06,5.205942630767822,5.311209979743804,5.09110577169645,5.138954234815631,519500
2025-01-07,5.225081920623779,5.359058251421002,5.225081920623779,5.320779299764653,440500
2025-01-08,5.320779323577881,5.44518614517835,5.177233026063577,5.225081944008712,900000
2025-01-09,5.617441654205322,5.617441654205322,5.25379114090384,5.320779537455519,79500
2025-01-10,5.426046848297119,5.550453674002396,5.426046848297119,5.502604754478485,53600
2025-01-13,5.215512275695801,5.426046979090556,5.215512275695801,5.330349594057088,30400
2025-01-14,5.320779323577881,5.397337227233216,5.26336089583638,5.272930861953847,86600
2025-01-15,5.387767791748047,5.387767791748047,5.311209887036782,5.311209887036782,44400
2025-01-16,5.234651565551758,5.359058389808001,5.186803102906278,5.330349403484935,22100
2025-01-17,5.186803340911865,5.27293121647541,5.177233374150969,5.234651805752955,14500
2025-01-20,5.110245227813721,5.196372643612964,5.100675261435408,5.186803133555765,45100
2025-01-21,5.081535816192627,5.138954245851621,5.014547420096577,5.119814769298623,57600
2025-01-22,5.435616493225098,5.445186459895683,5.2729311667152805,5.292070643735325,232700
2025-01-23,5.349488735198975,5.5026045416392275,5.33991876913591,5.4547556239661,124500
2025-01-24,5.3112101554870605,5.454756005915525,5.3112101554870605,5.43561652877032,179100
2025-01-27,5.360000133514404,5.400000095367432,5.079999923706055,5.159999847412109,120700
2025-01-28,5.409999847412109,5.650000095367432,5.349999904632568,5.380000114440918,318300
2025-01-29,5.340000152587891,5.440000057220459,5.340000152587891,5.409999847412109,31900
2025-01-30,5.380000114440918,5.400000095367432,5.320000171661377,5.340000152587891,52200
2025-01-31,5.340000152587891,5.389999866485596,5.329999923706055,5.380000114440918,16200
2025-02-03,5.28000020980835,5.309999942779541,5.25,5.260000228881836,28600
2025-02-04,5.309999942779541,5.349999904632568,5.21999979019165,5.21999979019165,54700
2025-02-05,5.300000190734863,5.429999828338623,5.269999980926514,5.269999980926514,35100
2025-02-06,5.400000095367432,5.400000095367432,5.25,5.25,38300
2025-02-07,5.489999771118164,5.519999980926514,5.349999904632568,5.389999866485596,87000
2025-02-10,5.5,5.5,5.420000076293945,5.489999771118164,44100
2025-02-11,5.639999866485596,5.639999866485596,5.449999809265137,5.449999809265137,181400
2025-02-12,5.579999923706055,5.75,5.480000019073486,5.579999923706055,123600
2025-02-13,5.489999771118164,5.559999942779541,5.440000057220459,5.53000020980835,103700
2025-02-14,5.440000057220459,5.510000228881836,5.440000057220459,5.489999771118164,59100
2025-02-17,5.590000152587891,5.610000133514404,5.420000076293945,5.53000020980835,86500
2025-02-18,5.460000038146973,5.610000133514404,5.460000038146973,5.5,41000
2025-02-19,5.579999923706055,5.610000133514404,5.489999771118164,5.489999771118164,47200
2025-02-20,5.71999979019165,5.960000038146973,5.550000190734863,5.619999885559082,244600
2025-02-21,5.829999923706055,5.920000076293945,5.619999885559082,5.849999904632568,80500
2025-02-24,5.590000152587891,5.900000095367432,5.590000152587891,5.900000095367432,46100
2025-02-25,5.739999771118164,5.789999961853027,5.510000228881836,5.599999904632568,65200
2025-02-26,5.489999771118164,5.809999942779541,5.440000057220459,5.760000228881836,38200
2025-02-27,5.360000133514404,5.480000019073486,5.349999904632568,5.440000057220459,43600
2025-02-28,5.260000228881836,5.429999828338623,5.159999847412109,5.349999904632568,110800
2025-03-05,5.150000095367432,5.269999980926514,5.130000114440918,5.260000228881836,33300
2025-03-06,5.400000095367432,5.420000076293945,5.170000076293945,5.25,75000
2025-03-07,5.46999979019165,5.489999771118164,5.320000171661377,5.420000076293945,70700
2025-03-10,5.46999979019165,5.590000152587891,5.429999828338623,5.46999979019165,123400
2025-03-11,5.46999979019165,5.650000095367432,5.409999847412109,5.630000114440918,110800
2025-03-12,5.420000076293945,5.590000152587891,5.349999904632568,5.460000038146973,181300
2025-03-13,5.309999942779541,5.519999980926514,5.260000228881836,5.519999980926514,77300
2025-03-14,5.309999942779541,5.380000114440918,5.269999980926514,5.320000171661377,52700
2025-03-17,5.269999980926514,5.360000133514404,5.199999809265137,5.329999923706055,252200
2025-03-18,5.260000228881836,5.349999904632568,5.159999847412109,5.230000019073486,77100
2025-03-19,5.300000190734863,5.320000171661377,5.21999979019165,5.230000019073486,89900
2025-03-20,5.420000076293945,5.440000057220459,5.25,5.25,47400
2025-03-21,5.409999847412109,5.599999904632568,5.320000171661377,5.409999847412109,119600
2025-03-24,5.5,5.570000171661377,5.369999885559082,5.5,59600
2025-03-25,5.619999885559082,5.679999828338623,5.420000076293945,5.5,68800
2025-03-26,5.550000190734863,5.71999979019165,5.460000038146973,5.639999866485596,62900
2025-03-27,5.679999828338623,5.679999828338623,5.539999961853027,5.539999961853027,58000
2025-03-28,5.659999847412109,5.840000152587891,5.510000228881836,5.679999828338623,78900
2025-03-31,5.730000019073486,5.909999847412109,5.46999979019165,5.539999961853027,182000
2025-04-01,5.699999809265137,5.849999904632568,5.619999885559082,5.639999866485596,91300
2025-04-02,5.699999809265137,5.960000038146973,5.599999904632568,5.610000133514404,107100
2025-04-03,5.929999828338623,6.0,5.679999828338623,5.849999904632568,286200
2025-04-04,5.949999809265137,6.0,5.619999885559082,5.75,156600
2025-04-07,5.889999866485596,5.889999866485596,5.619999885559082,5.889999866485596,127000
2025-04-08,5.829999923706055,6.119999885559082,5.829999923706055,5.900000095367432,1010200
2025-04-09,5.980000019073486,5.980000019073486,5.75,5.840000152587891,94000
2025-04-10,5.829999923706055,6.050000190734863,5.809999942779541,5.980000019073486,43200
2025-04-11,5.869999885559082,5.960000038146973,5.699999809265137,5.960000038146973,76500
1 Price Close High Low Open Volume
2 Ticker TECN3.SA TECN3.SA TECN3.SA TECN3.SA TECN3.SA
3 Date
4 2024-04-11 4.181979656219482 4.201119133461999 3.981014917012493 4.105421747249417 187800
5 2024-04-12 4.258537292480469 4.258537292480469 4.105421484345598 4.134130926531437 244800
6 2024-04-15 4.076712608337402 4.26810737366357 4.076712608337402 4.258537407236704 107700
7 2024-04-16 4.14370059967041 4.2298284733008735 4.000154295726678 4.076712659132157 281900
8 2024-04-17 4.086282253265381 4.229828560156711 4.086282253265381 4.143700684757687 168900
9 2024-04-18 4.124561309814453 4.172410232071135 4.019293954642438 4.0958523215173575 225500
10 2024-04-19 4.392514228820801 4.392514228820801 4.057572702766234 4.067142669257447 259100
11 2024-04-22 4.248968124389648 4.382944467283774 4.229828646833345 4.382944467283774 87300
12 2024-04-23 4.373374938964844 4.440362881980201 4.201119185334182 4.344665494586021 199200
13 2024-04-24 4.784873962402344 4.832722884554824 4.363804998952401 4.402083954145929 876400
14 2024-04-25 4.6987457275390625 4.928419897545964 4.670036741488891 4.832722516843549 601800
15 2024-04-26 4.689176559448242 4.8327228691262665 4.6126186493056 4.660467114984182 190300
16 2024-04-29 4.555200099945068 4.765734347441168 4.526490656216855 4.641327518487454 122700
17 2024-04-30 4.258537292480469 4.555199855223435 4.191549354582015 4.555199855223435 304700
18 2024-05-02 4.258537292480469 4.382944114750603 4.143700436379316 4.258537292480469 243600
19 2024-05-03 4.229828357696533 4.402083643928474 4.220258391411982 4.335095705221052 66800
20 2024-05-06 4.34466552734375 4.3829444825900366 4.210689183981748 4.229828661604891 86600
21 2024-05-07 4.3350958824157715 4.4020838238612905 4.268107484649125 4.344665392770363 73000
22 2024-05-08 4.306386470794678 4.344665425140495 4.229828562103042 4.229828562103042 54500
23 2024-05-09 4.34466552734375 4.34466552734375 4.229828661604891 4.277677127502178 43400
24 2024-05-10 4.258537292480469 4.3733746049027244 4.143700436379316 4.277676768497328 124500
25 2024-05-13 4.258537292480469 4.296816244514186 4.086282008328739 4.2106888305988734 170300
26 2024-05-14 4.2872467041015625 4.430793001365181 4.210688800579925 4.325525655862381 177100
27 2024-05-15 4.516920566558838 4.660466868649548 4.287246848270594 4.2968163583720465 283200
28 2024-05-16 4.402083873748779 4.555200148047602 4.382944396501568 4.516920737232047 143800
29 2024-05-17 4.392514228820801 4.516920598958744 4.354235275498185 4.354235275498185 56600
30 2024-05-20 4.373374938964844 4.497781314416709 4.363804972064857 4.39251441644368 112900
31 2024-05-21 4.402083873748779 4.459502305490413 4.315956454296895 4.402083873748779 175000
32 2024-05-22 4.325525760650635 4.4499325850476685 4.325525760650635 4.402083666026929 137600
33 2024-05-23 4.296816349029541 4.392514187762684 4.268107362466489 4.325525791913707 59000
34 2024-05-24 4.076712608337402 4.32552580326142 4.05757267548367 4.26810737366357 675400
35 2024-05-27 3.933166265487671 4.134130995161421 3.827898917486871 4.134130995161421 423400
36 2024-05-28 3.9427359104156494 4.009724308039626 3.875747969112799 3.933166400081439 104700
37 2024-05-29 3.971445322036743 4.057572739634652 3.9331663683663125 3.9331663683663125 149200
38 2024-05-31 3.9618752002716064 3.9905846425604397 3.885317295929524 3.8948872621328365 107400
39 2024-06-03 3.9235963821411133 4.009724255628867 3.8183292600745435 3.904456905401737 353200
40 2024-06-04 3.8278989791870117 3.904456885759373 3.7704805492577407 3.856608422312206 404200
41 2024-06-05 3.9618752002716064 4.000154152442648 3.8374688338762746 3.847038343758483 216900
42 2024-06-06 3.904456853866577 4.019293712787096 3.885317377379824 3.904456853866577 83400
43 2024-06-07 3.780050277709961 3.9427358287514735 3.780050277709961 3.904456875565235 260900
44 2024-06-10 3.8087594509124756 4.009724181101211 3.7800502363370216 3.7896199745288395 119500
45 2024-06-11 3.8757479190826416 3.9810148130057468 3.8087595223233857 3.8087595223233857 196400
46 2024-06-12 3.9235963821411133 4.000154289098619 3.856608441713856 3.904456905401737 432400
47 2024-06-13 4.14370059967041 4.335095823702426 3.8661779583290516 3.9618753421844994 417700
48 2024-06-14 4.239398002624512 4.306386399785671 4.076712677497907 4.1437006183379435 191100
49 2024-06-17 4.048003196716309 4.239397963524195 4.038433230215355 4.134131069940417 100000
50 2024-06-18 4.134130954742432 4.229828335479757 4.038433117684 4.095852002447502 408200
51 2024-06-19 4.191549301147461 4.268107204238924 4.067142480463286 4.134130873828863 178400
52 2024-06-20 4.44993257522583 4.497781037819848 4.201118926980941 4.21068889329241 428900
53 2024-06-21 4.564769744873047 4.593479189447594 4.354235491170555 4.421223434642596 440100
54 2024-06-24 4.258537292480469 4.564769365071313 4.23939781646361 4.564769365071313 216900
55 2024-06-25 4.631757736206055 4.641327246006238 4.239397795334328 4.258537271255794 909700
56 2024-06-26 4.478641510009766 4.631757774984539 4.449932524047755 4.631757774984539 29900
57 2024-06-27 4.469072341918945 4.545630252100841 4.36380498725827 4.488211819464419 84400
58 2024-06-28 4.3350958824157715 4.4882116986582465 4.325525915740053 4.4499327445976276 55800
59 2024-07-01 4.689176559448242 4.737025025126824 4.27767710794983 4.344665507485212 589800
60 2024-07-02 4.918849945068359 4.918849945068359 4.612618325964403 4.650897278352398 847100
61 2024-07-03 5.024117469787598 5.158093807878686 4.727455350139627 4.92842008543682 1874200
62 2024-07-04 5.16766357421875 5.205942526475687 5.024117275094681 5.024117275094681 639900
63 2024-07-05 4.985838413238525 5.186803144391795 4.985838413238525 5.186803144391795 106000
64 2024-07-08 5.205942630767822 5.263361060303509 4.9284199931847805 5.062396328768049 830400
65 2024-07-09 5.234651565551758 5.2633610081959326 5.024117326005209 5.186803102906278 315800
66 2024-07-10 5.06239652633667 5.473895515562426 5.06239652633667 5.119814958113208 816200
67 2024-07-11 5.378198146820068 5.38776811364129 5.129384941643062 5.167663896285679 774000
68 2024-07-12 5.713139057159424 5.713139057159424 5.3207795556519155 5.387767952432687 984700
69 2024-07-15 5.5695929527282715 5.722708759652672 5.550453476862721 5.722708759652672 84700
70 2024-07-16 5.799266815185547 6.019371021571582 5.531314146041485 5.63658103790181 1150000
71 2024-07-17 5.808836936950684 5.923673798227849 5.722709062832248 5.799266970350358 1281300
72 2024-07-18 5.847115993499756 5.981092334011701 5.7514186074197955 5.827976516283764 2838100
73 2024-07-19 5.799266815185547 5.933243149757578 5.674859990636676 5.799266815185547 141800
74 2024-07-22 5.760987758636475 5.91410356681676 5.760987758636475 5.885394580943508 75000
75 2024-07-23 5.837545871734619 5.981092175203733 5.76098796490339 5.770557931417853 165300
76 2024-07-24 5.033687591552734 5.837546101200296 5.004978147201936 5.789697635710482 512600
77 2024-07-25 4.985838413238525 5.244221573818285 4.937989493889227 5.0336873325878235 212500
78 2024-07-26 5.06239652633667 5.196372867148592 4.947559662783593 4.947559662783593 129500
79 2024-07-29 5.1580939292907715 5.263361282714989 4.995408143904563 4.995408143904563 130800
80 2024-07-30 5.110245227813721 5.234651596483986 4.947559449951319 5.11981473787092 144100
81 2024-07-31 5.138954162597656 5.196372591326439 5.043256781383019 5.071966223907965 57700
82 2024-08-01 5.1580939292907715 5.215512361252763 5.004978110725462 5.16766389611167 214500
83 2024-08-02 5.043256759643555 5.12938463052602 4.966698855001856 5.043256759643555 56900
84 2024-08-05 4.880570888519287 4.976268267446901 4.784873509591673 4.937989315875856 246600
85 2024-08-06 4.8327226638793945 5.0336873976293806 4.784873743911828 4.94755952421621 171800
86 2024-08-07 5.014547348022461 5.014547348022461 4.832722551542909 4.832722551542909 58500
87 2024-08-08 5.081535816192627 5.20594264194767 4.928420003768645 4.928420003768645 101300
88 2024-08-09 5.301640033721924 5.330349476760765 5.0432568716568165 5.205942650794313 125700
89 2024-08-12 5.2442216873168945 5.368628515260666 5.148524302868272 5.359058548655242 177300
90 2024-08-13 5.646151065826416 5.7705578917321425 5.186803171676986 5.186803171676986 518000
91 2024-08-14 5.627011775970459 5.83754602529456 5.483465468725279 5.6365812864155345 470600
92 2024-08-15 5.636580944061279 5.827976160870281 5.5983019919637 5.722708814441385 1073800
93 2024-08-16 5.732278347015381 5.799266741612092 5.607871980365926 5.693999394766148 322500
94 2024-08-19 5.6557207107543945 5.808836983334376 5.5313143382046395 5.665290677431137 110300
95 2024-08-20 5.7227091789245605 5.732278689397892 5.531314406246602 5.655720780326709 621500
96 2024-08-21 5.9810919761657715 5.9810919761657715 5.6078719646229365 5.732278330923145 528300
97 2024-08-22 5.598302364349365 5.9810923671085385 5.598302364349365 5.8758250136775105 399700
98 2024-08-23 5.502604961395264 5.665290746308766 5.2920707114797 5.579162870455469 339800
99 2024-08-26 5.320779323577881 5.493034606802384 5.2825003717502135 5.47389513088855 126800
100 2024-08-27 5.272931098937988 5.406907436356194 5.196372735520749 5.406907436356194 110900
101 2024-08-28 5.234651565551758 5.378197866130415 5.215512089229344 5.272930974517695 120500
102 2024-08-29 5.119814872741699 5.272931144580428 5.119814872741699 5.272931144580428 58100
103 2024-08-30 5.1963725090026855 5.24422142701251 5.071966143555125 5.119814605243848 176000
104 2024-09-02 5.081535816192627 5.253791105169607 5.081535816192627 5.158093722404618 103900
105 2024-09-03 4.995408058166504 5.196372794744806 4.995408058166504 5.186803284409287 129500
106 2024-09-04 5.1580939292907715 5.16766389611167 5.033687554867025 5.052827032187689 43700
107 2024-09-05 5.138954162597656 5.2155120675693665 5.014547338858074 5.167663605122602 89200
108 2024-09-06 4.937989711761475 5.13895445178164 4.890141246622137 5.0623965425017925 154900
109 2024-09-09 4.823152542114258 4.9379893987548105 4.823152542114258 4.9092804127552245 54200
110 2024-09-10 4.871001720428467 4.890141197556391 4.784873845192245 4.861431753703941 91900
111 2024-09-11 4.784873962402344 4.928420272538642 4.784873962402344 4.928420272538642 58800
112 2024-09-12 4.937989711761475 4.937989711761475 4.8040133705217425 4.8040133705217425 102800
113 2024-09-13 4.86143159866333 5.00497790070535 4.86143159866333 4.899710551698386 117700
114 2024-09-16 4.804013252258301 4.91885011335106 4.804013252258301 4.871001649389638 70700
115 2024-09-17 4.871001720428467 4.8805712308318645 4.813583289044695 4.871001720428467 54600
116 2024-09-18 4.842292308807373 4.899710740573334 4.794443843829638 4.87100175285092 89500
117 2024-09-19 4.823152542114258 4.890140936648466 4.784873589900741 4.890140936648466 60700
118 2024-09-20 4.708315849304199 4.813583199714806 4.631757942213256 4.804013233167878 117600
119 2024-09-23 4.737024784088135 4.737024784088135 4.63175789115897 4.7083157974060414 53200
120 2024-09-24 4.823152542114258 4.823152542114258 4.698745719259773 4.698745719259773 39500
121 2024-09-25 4.6987457275390625 4.842292026753237 4.574339360786476 4.804013074472271 212100
122 2024-09-26 4.65089750289917 4.775303876005977 4.641327536179577 4.708315934253341 99400
123 2024-09-27 4.851861953735352 4.851861953735352 4.650897227725413 4.784873559625005 39400
124 2024-09-30 4.689176559448242 4.804013424662205 4.689176559448242 4.7657344695908845 87700
125 2024-10-01 4.641327381134033 4.756164240006201 4.641327381134033 4.746594729927411 63600
126 2024-10-02 4.641327381134033 4.746594729927411 4.459502126425877 4.612618394576548 191900
127 2024-10-03 4.756164073944092 4.756164073944092 4.574339281905487 4.670036660957673 50900
128 2024-10-04 4.641327381134033 4.7944436492847045 4.641327381134033 4.737024763527506 97700
129 2024-10-07 4.6987457275390625 4.813583040703066 4.622187822977131 4.631757789207925 47900
130 2024-10-08 5.024117469787598 5.024117469787598 4.8997106419710255 4.947559562306976 149000
131 2024-10-09 5.186803340911865 5.2250822953131895 5.024117556545672 5.024117556545672 129600
132 2024-10-10 5.225081920623779 5.5026045482928625 4.97626827853641 5.18680296896743 1225000
133 2024-10-11 5.225081920623779 5.406907169151989 5.138954051236444 5.359058251421002 55200
134 2024-10-14 5.3112101554870605 5.3112101554870605 5.081535973423485 5.167663848737467 55200
135 2024-10-15 5.339919090270996 5.406907487777742 5.12938484375442 5.263361182446786 119900
136 2024-10-16 5.359058380126953 5.406907299007104 5.272930964992235 5.339918903839115 60700
137 2024-10-17 5.359058380126953 5.426046775294942 5.2825004749756 5.349488870143589 94100
138 2024-10-18 5.349488735198975 5.445186114224133 5.215511948242655 5.225081914305719 56400
139 2024-10-21 5.024117469787598 5.330349556031208 4.976268549451647 5.282500635695258 149900
140 2024-10-22 5.406907558441162 5.454756023296067 4.995408114026421 4.995408114026421 315300
141 2024-10-23 5.359058380126953 5.493034714141822 5.234651556095449 5.2825004749756 306700
142 2024-10-24 5.3112101554870605 5.540883881229507 5.3112101554870605 5.40690754121308 280300
143 2024-10-25 5.636580944061279 5.665290386295016 5.339918837144486 5.339918837144486 133300
144 2024-10-28 5.617441654205322 5.722709004123355 5.588732667341116 5.6748600842548536 81200
145 2024-10-29 5.521744251251221 5.646151077412228 5.272931055250324 5.617441634328489 79900
146 2024-10-30 5.387767791748047 5.55045356742004 5.387767791748047 5.531314091242224 16800
147 2024-10-31 5.215512275695801 5.550453807794626 5.215512275695801 5.406907502083862 183900
148 2024-11-01 5.024117469787598 5.330349556031208 4.985838516047287 5.301640112565413 87300
149 2024-11-04 5.014547348022461 5.1102451857331 4.832722551542909 5.024117314321969 155200
150 2024-11-05 4.880570888519287 5.004977709285734 4.861431412733764 4.995407743232424 73200
151 2024-11-06 4.957129001617432 4.995407954809758 4.823152665444289 4.861431618636615 45700
152 2024-11-07 4.8327226638793945 5.071966351074986 4.8327226638793945 4.957129034417051 39900
153 2024-11-08 5.014547348022461 5.014547348022461 4.842292061521307 4.842292061521307 29100
154 2024-11-11 5.234651565551758 5.234651565551758 4.909280468070728 4.985838373360382 52800
155 2024-11-12 5.263360977172852 5.426046753115026 5.033687262657622 5.1963725822786895 142200
156 2024-11-13 5.272931098937988 5.339919039486531 5.148524271746236 5.196372735520749 24800
157 2024-11-14 5.359058380126953 5.454755761566146 5.186803093536408 5.234651556095449 89300
158 2024-11-18 5.052826881408691 5.445186382934652 5.03368740465916 5.445186382934652 76700
159 2024-11-19 5.052826881408691 5.2059426954049455 5.004977961374302 5.03368740465916 122700
160 2024-11-21 5.071966171264648 5.225081979618838 4.995407810766451 5.1580935853033285 89200
161 2024-11-22 5.493034839630127 5.502604806153227 5.071966351678379 5.081535861880359 333800
162 2024-11-25 5.272931098937988 5.5504537403219745 5.272931098937988 5.4451863899042525 60800
163 2024-11-26 5.5504536628723145 5.674860032007009 5.3016400119606955 5.349488931388658 145700
164 2024-11-27 5.359058380126953 5.598302061885488 5.349488870143589 5.550453599326446 85600
165 2024-11-28 5.205942630767822 5.483465268350863 5.1102452482083445 5.3686284092794905 281100
166 2024-11-29 5.646151065826416 5.646151065826416 5.177233205228338 5.177233205228338 268000
167 2024-12-02 5.263360977172852 5.531314100428393 5.263360977172852 5.483465181743833 120700
168 2024-12-03 5.36862850189209 5.435616442678755 5.292070594523831 5.3207795816263666 72600
169 2024-12-04 5.129384994506836 5.43561663480381 5.129384994506836 5.330349736612295 67900
170 2024-12-05 5.253791332244873 5.282500776475785 5.129384957433951 5.129384957433951 33600
171 2024-12-06 5.263360977172852 5.359058358220864 5.177233106069087 5.215512058488292 71500
172 2024-12-09 5.186803340911865 5.406907556880045 5.186803340911865 5.263361249714514 218400
173 2024-12-10 5.560023307800293 5.5983022617425116 5.215512265999194 5.272931153233648 202700
174 2024-12-11 5.502604961395264 5.531314405453407 5.359058653746813 5.464326006865162 64000
175 2024-12-12 5.3112101554870605 5.493034960205932 5.292070678341856 5.493034960205932 280000
176 2024-12-13 5.253791332244873 5.4930350276583075 5.253791332244873 5.3112102207066965 163600
177 2024-12-16 5.071966171264648 5.359058311928753 5.004977776949139 5.359058311928753 52600
178 2024-12-17 5.349488735198975 5.3686282110040064 5.177232996632592 5.234651424047686 404400
179 2024-12-18 5.1963725090026855 5.406907200660592 5.0241172255453 5.24422142701251 118800
180 2024-12-19 5.225081920623779 5.397337203077352 5.091105589826556 5.196372478720968 276200
181 2024-12-20 5.406907558441162 5.502604944472103 5.167663865203245 5.167663865203245 128300
182 2024-12-23 5.1580939292907715 5.3494891588185425 5.1580939292907715 5.3494891588185425 15800
183 2024-12-26 5.1580939292907715 5.3590586693183075 5.1580939292907715 5.177233406611435 323300
184 2024-12-27 5.225081920623779 5.339918775592828 5.18680296896743 5.18680296896743 45300
185 2024-12-30 5.272931098937988 5.272931098937988 5.119814828424632 5.2155122122947795 41700
186 2025-01-02 5.119814872741699 5.34948905233923 5.0336874546736095 5.215512257440202 102500
187 2025-01-03 5.138954162597656 5.263360986337239 4.995407862615147 5.205942557608457 87200
188 2025-01-06 5.205942630767822 5.311209979743804 5.09110577169645 5.138954234815631 519500
189 2025-01-07 5.225081920623779 5.359058251421002 5.225081920623779 5.320779299764653 440500
190 2025-01-08 5.320779323577881 5.44518614517835 5.177233026063577 5.225081944008712 900000
191 2025-01-09 5.617441654205322 5.617441654205322 5.25379114090384 5.320779537455519 79500
192 2025-01-10 5.426046848297119 5.550453674002396 5.426046848297119 5.502604754478485 53600
193 2025-01-13 5.215512275695801 5.426046979090556 5.215512275695801 5.330349594057088 30400
194 2025-01-14 5.320779323577881 5.397337227233216 5.26336089583638 5.272930861953847 86600
195 2025-01-15 5.387767791748047 5.387767791748047 5.311209887036782 5.311209887036782 44400
196 2025-01-16 5.234651565551758 5.359058389808001 5.186803102906278 5.330349403484935 22100
197 2025-01-17 5.186803340911865 5.27293121647541 5.177233374150969 5.234651805752955 14500
198 2025-01-20 5.110245227813721 5.196372643612964 5.100675261435408 5.186803133555765 45100
199 2025-01-21 5.081535816192627 5.138954245851621 5.014547420096577 5.119814769298623 57600
200 2025-01-22 5.435616493225098 5.445186459895683 5.2729311667152805 5.292070643735325 232700
201 2025-01-23 5.349488735198975 5.5026045416392275 5.33991876913591 5.4547556239661 124500
202 2025-01-24 5.3112101554870605 5.454756005915525 5.3112101554870605 5.43561652877032 179100
203 2025-01-27 5.360000133514404 5.400000095367432 5.079999923706055 5.159999847412109 120700
204 2025-01-28 5.409999847412109 5.650000095367432 5.349999904632568 5.380000114440918 318300
205 2025-01-29 5.340000152587891 5.440000057220459 5.340000152587891 5.409999847412109 31900
206 2025-01-30 5.380000114440918 5.400000095367432 5.320000171661377 5.340000152587891 52200
207 2025-01-31 5.340000152587891 5.389999866485596 5.329999923706055 5.380000114440918 16200
208 2025-02-03 5.28000020980835 5.309999942779541 5.25 5.260000228881836 28600
209 2025-02-04 5.309999942779541 5.349999904632568 5.21999979019165 5.21999979019165 54700
210 2025-02-05 5.300000190734863 5.429999828338623 5.269999980926514 5.269999980926514 35100
211 2025-02-06 5.400000095367432 5.400000095367432 5.25 5.25 38300
212 2025-02-07 5.489999771118164 5.519999980926514 5.349999904632568 5.389999866485596 87000
213 2025-02-10 5.5 5.5 5.420000076293945 5.489999771118164 44100
214 2025-02-11 5.639999866485596 5.639999866485596 5.449999809265137 5.449999809265137 181400
215 2025-02-12 5.579999923706055 5.75 5.480000019073486 5.579999923706055 123600
216 2025-02-13 5.489999771118164 5.559999942779541 5.440000057220459 5.53000020980835 103700
217 2025-02-14 5.440000057220459 5.510000228881836 5.440000057220459 5.489999771118164 59100
218 2025-02-17 5.590000152587891 5.610000133514404 5.420000076293945 5.53000020980835 86500
219 2025-02-18 5.460000038146973 5.610000133514404 5.460000038146973 5.5 41000
220 2025-02-19 5.579999923706055 5.610000133514404 5.489999771118164 5.489999771118164 47200
221 2025-02-20 5.71999979019165 5.960000038146973 5.550000190734863 5.619999885559082 244600
222 2025-02-21 5.829999923706055 5.920000076293945 5.619999885559082 5.849999904632568 80500
223 2025-02-24 5.590000152587891 5.900000095367432 5.590000152587891 5.900000095367432 46100
224 2025-02-25 5.739999771118164 5.789999961853027 5.510000228881836 5.599999904632568 65200
225 2025-02-26 5.489999771118164 5.809999942779541 5.440000057220459 5.760000228881836 38200
226 2025-02-27 5.360000133514404 5.480000019073486 5.349999904632568 5.440000057220459 43600
227 2025-02-28 5.260000228881836 5.429999828338623 5.159999847412109 5.349999904632568 110800
228 2025-03-05 5.150000095367432 5.269999980926514 5.130000114440918 5.260000228881836 33300
229 2025-03-06 5.400000095367432 5.420000076293945 5.170000076293945 5.25 75000
230 2025-03-07 5.46999979019165 5.489999771118164 5.320000171661377 5.420000076293945 70700
231 2025-03-10 5.46999979019165 5.590000152587891 5.429999828338623 5.46999979019165 123400
232 2025-03-11 5.46999979019165 5.650000095367432 5.409999847412109 5.630000114440918 110800
233 2025-03-12 5.420000076293945 5.590000152587891 5.349999904632568 5.460000038146973 181300
234 2025-03-13 5.309999942779541 5.519999980926514 5.260000228881836 5.519999980926514 77300
235 2025-03-14 5.309999942779541 5.380000114440918 5.269999980926514 5.320000171661377 52700
236 2025-03-17 5.269999980926514 5.360000133514404 5.199999809265137 5.329999923706055 252200
237 2025-03-18 5.260000228881836 5.349999904632568 5.159999847412109 5.230000019073486 77100
238 2025-03-19 5.300000190734863 5.320000171661377 5.21999979019165 5.230000019073486 89900
239 2025-03-20 5.420000076293945 5.440000057220459 5.25 5.25 47400
240 2025-03-21 5.409999847412109 5.599999904632568 5.320000171661377 5.409999847412109 119600
241 2025-03-24 5.5 5.570000171661377 5.369999885559082 5.5 59600
242 2025-03-25 5.619999885559082 5.679999828338623 5.420000076293945 5.5 68800
243 2025-03-26 5.550000190734863 5.71999979019165 5.460000038146973 5.639999866485596 62900
244 2025-03-27 5.679999828338623 5.679999828338623 5.539999961853027 5.539999961853027 58000
245 2025-03-28 5.659999847412109 5.840000152587891 5.510000228881836 5.679999828338623 78900
246 2025-03-31 5.730000019073486 5.909999847412109 5.46999979019165 5.539999961853027 182000
247 2025-04-01 5.699999809265137 5.849999904632568 5.619999885559082 5.639999866485596 91300
248 2025-04-02 5.699999809265137 5.960000038146973 5.599999904632568 5.610000133514404 107100
249 2025-04-03 5.929999828338623 6.0 5.679999828338623 5.849999904632568 286200
250 2025-04-04 5.949999809265137 6.0 5.619999885559082 5.75 156600
251 2025-04-07 5.889999866485596 5.889999866485596 5.619999885559082 5.889999866485596 127000
252 2025-04-08 5.829999923706055 6.119999885559082 5.829999923706055 5.900000095367432 1010200
253 2025-04-09 5.980000019073486 5.980000019073486 5.75 5.840000152587891 94000
254 2025-04-10 5.829999923706055 6.050000190734863 5.809999942779541 5.980000019073486 43200
255 2025-04-11 5.869999885559082 5.960000038146973 5.699999809265137 5.960000038146973 76500