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/MGLU3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,MGLU3.SA,MGLU3.SA,MGLU3.SA,MGLU3.SA,MGLU3.SA
Date,,,,,
2024-04-11,17.299999237060547,18.0,17.100000381469727,17.600000381469727,9889330
2024-04-12,16.600000381469727,17.299999237060547,16.5,17.299999237060547,8806720
2024-04-15,15.300000190734863,16.600000381469727,15.199999809265137,16.600000381469727,18345150
2024-04-16,15.199999809265137,15.699999809265137,14.5,14.899999618530273,23922440
2024-04-17,15.199999809265137,15.800000190734863,14.899999618530273,15.600000381469727,12675440
2024-04-18,15.0,15.600000381469727,15.0,15.199999809265137,9677420
2024-04-19,15.399999618530273,16.0,14.899999618530273,15.0,12259250
2024-04-22,15.300000190734863,15.600000381469727,15.0,15.399999618530273,11151190
2024-04-23,14.399999618530273,15.300000190734863,14.199999809265137,15.199999809265137,13743440
2024-04-24,14.300000190734863,14.399999618530273,13.600000381469727,14.300000190734863,13798150
2024-04-25,13.899999618530273,14.0,13.600000381469727,14.0,9944620
2024-04-26,14.300000190734863,14.399999618530273,14.0,14.100000381469727,8577870
2024-04-29,14.5,15.0,14.0,14.300000190734863,10336980
2024-04-30,13.600000381469727,14.5,13.399999618530273,14.300000190734863,10496620
2024-05-02,14.600000381469727,14.800000190734863,13.899999618530273,14.0,12994830
2024-05-03,15.699999809265137,15.800000190734863,15.0,15.0,17346750
2024-05-06,15.699999809265137,16.100000381469727,15.399999618530273,15.800000190734863,9716630
2024-05-07,16.100000381469727,16.5,15.699999809265137,15.800000190734863,8309740
2024-05-08,16.5,16.700000762939453,15.5,15.699999809265137,8003870
2024-05-09,16.700000762939453,17.0,15.600000381469727,16.0,16334260
2024-05-10,15.399999618530273,17.5,15.300000190734863,17.399999618530273,25349350
2024-05-13,15.800000190734863,16.200000762939453,15.300000190734863,15.5,12354930
2024-05-14,15.800000190734863,16.399999618530273,15.600000381469727,15.699999809265137,13822120
2024-05-15,16.100000381469727,16.399999618530273,15.600000381469727,15.699999809265137,12807130
2024-05-16,15.899999618530273,16.299999237060547,15.800000190734863,16.299999237060547,6777850
2024-05-17,15.899999618530273,16.200000762939453,15.600000381469727,15.899999618530273,11386760
2024-05-20,15.699999809265137,16.200000762939453,15.600000381469727,15.699999809265137,8996570
2024-05-21,15.5,15.899999618530273,15.0,15.600000381469727,9103480
2024-05-22,14.699999809265137,15.300000190734863,14.699999809265137,15.300000190734863,10439310
2024-05-23,14.199999809265137,14.899999618530273,14.0,14.699999809265137,10312140
2024-05-24,13.199999809265137,14.100000381469727,13.199999809265137,14.0,25575920
2024-05-27,13.149999618530273,13.1899995803833,12.329999923706055,12.829999923706055,27976500
2024-05-28,12.289999961853027,13.579999923706055,12.279999732971191,13.300000190734863,21354000
2024-05-29,12.079999923706055,12.630000114440918,12.079999923706055,12.25,17898100
2024-05-31,12.390000343322754,12.390000343322754,11.399999618530273,12.079999923706055,63751700
2024-06-03,12.680000305175781,12.949999809265137,12.100000381469727,12.390000343322754,18347100
2024-06-04,11.649999618530273,12.859999656677246,11.630000114440918,12.699999809265137,20924100
2024-06-05,12.1899995803833,12.34000015258789,11.520000457763672,11.649999618530273,22581900
2024-06-06,12.699999809265137,12.890000343322754,12.260000228881836,12.319999694824219,22888600
2024-06-07,11.739999771118164,12.600000381469727,11.739999771118164,12.329999923706055,20317800
2024-06-10,11.520000457763672,11.850000381469727,11.25,11.789999961853027,19940100
2024-06-11,12.4399995803833,12.479999542236328,11.4399995803833,11.489999771118164,31012700
2024-06-12,11.449999809265137,12.949999809265137,11.420000076293945,12.600000381469727,36272600
2024-06-13,11.220000267028809,11.579999923706055,11.069999694824219,11.5,22684400
2024-06-14,11.4399995803833,11.789999961853027,11.119999885559082,11.270000457763672,21160800
2024-06-17,10.989999771118164,11.329999923706055,10.989999771118164,11.270000457763672,14745400
2024-06-18,10.949999809265137,11.180000305175781,10.710000038146973,11.010000228881836,18214900
2024-06-19,11.079999923706055,11.130000114440918,10.739999771118164,10.949999809265137,13434100
2024-06-20,10.670000076293945,11.59000015258789,10.619999885559082,11.3100004196167,35327500
2024-06-21,10.829999923706055,10.989999771118164,10.5600004196167,10.699999809265137,21829300
2024-06-24,12.15999984741211,12.390000343322754,11.539999961853027,11.609999656677246,44665500
2024-06-25,11.800000190734863,12.270000457763672,11.609999656677246,12.0600004196167,30018400
2024-06-26,11.479999542236328,11.699999809265137,11.170000076293945,11.640000343322754,23803300
2024-06-27,12.210000038146973,12.34000015258789,11.279999732971191,11.460000038146973,27526700
2024-06-28,12.050000190734863,12.199999809265137,11.649999618530273,12.140000343322754,25687100
2024-07-01,12.140000343322754,12.289999961853027,11.880000114440918,12.020000457763672,16498900
2024-07-02,12.170000076293945,12.329999923706055,11.949999809265137,12.100000381469727,15119100
2024-07-03,12.579999923706055,12.729999542236328,12.260000228881836,12.260000228881836,17333200
2024-07-04,13.180000305175781,13.460000038146973,12.829999923706055,12.850000381469727,23480800
2024-07-05,13.6899995803833,13.729999542236328,13.0600004196167,13.109999656677246,27239900
2024-07-08,12.890000343322754,13.59000015258789,12.770000457763672,13.479999542236328,24871900
2024-07-09,13.510000228881836,13.550000190734863,12.829999923706055,12.899999618530273,16900000
2024-07-10,13.470000267028809,14.140000343322754,13.420000076293945,13.899999618530273,22283100
2024-07-11,13.710000038146973,14.039999961853027,13.630000114440918,13.970000267028809,13490500
2024-07-12,13.869999885559082,13.9399995803833,13.539999961853027,13.710000038146973,14197100
2024-07-15,14.329999923706055,14.329999923706055,13.649999618530273,13.850000381469727,19057800
2024-07-16,13.630000114440918,14.420000076293945,13.539999961853027,14.289999961853027,27058500
2024-07-17,13.460000038146973,13.869999885559082,13.359999656677246,13.600000381469727,18666300
2024-07-18,12.670000076293945,13.569999694824219,12.569999694824219,13.5,26549000
2024-07-19,12.569999694824219,12.989999771118164,12.510000228881836,12.65999984741211,18916700
2024-07-22,12.329999923706055,12.829999923706055,12.329999923706055,12.65999984741211,20886800
2024-07-23,12.180000305175781,12.470000267028809,12.149999618530273,12.239999771118164,18691900
2024-07-24,11.670000076293945,12.229999542236328,11.600000381469727,12.15999984741211,17578600
2024-07-25,11.600000381469727,11.930000305175781,11.539999961853027,11.670000076293945,14540200
2024-07-26,11.890000343322754,11.979999542236328,11.449999809265137,11.649999618530273,18085500
2024-07-29,11.199999809265137,11.979999542236328,11.069999694824219,11.949999809265137,26819200
2024-07-30,11.079999923706055,11.40999984741211,11.039999961853027,11.119999885559082,15764700
2024-07-31,11.069999694824219,11.460000038146973,11.069999694824219,11.220000267028809,14502800
2024-08-01,10.800000190734863,11.5,10.729999542236328,11.300000190734863,19814000
2024-08-02,11.569999694824219,11.59000015258789,10.880000114440918,10.880000114440918,25959900
2024-08-05,11.539999961853027,11.649999618530273,10.619999885559082,11.0,32001700
2024-08-06,11.300000190734863,11.680000305175781,10.930000305175781,11.520000457763672,24358400
2024-08-07,12.1899995803833,12.25,11.470000267028809,11.510000228881836,23974800
2024-08-08,12.539999961853027,12.699999809265137,12.210000038146973,12.210000038146973,20933300
2024-08-09,12.960000038146973,13.25,12.210000038146973,12.899999618530273,41144900
2024-08-12,12.949999809265137,13.84000015258789,12.949999809265137,13.050000190734863,39553100
2024-08-13,13.289999961853027,13.399999618530273,13.0,13.199999809265137,24193700
2024-08-14,12.739999771118164,13.449999809265137,12.640000343322754,13.100000381469727,25528600
2024-08-15,13.289999961853027,13.40999984741211,12.5600004196167,12.819999694824219,19604800
2024-08-16,12.579999923706055,13.359999656677246,12.579999923706055,13.3100004196167,18781300
2024-08-19,13.920000076293945,14.0,12.720000267028809,12.729999542236328,32348600
2024-08-20,13.800000190734863,13.930000305175781,13.579999923706055,13.920000076293945,16240700
2024-08-21,13.850000381469727,14.079999923706055,13.420000076293945,13.829999923706055,19832200
2024-08-22,13.180000305175781,13.84000015258789,13.119999885559082,13.699999809265137,16215500
2024-08-23,13.619999885559082,13.770000457763672,13.130000114440918,13.350000381469727,16941500
2024-08-26,13.350000381469727,13.779999732971191,13.069999694824219,13.75,16290200
2024-08-27,13.470000267028809,13.729999542236328,13.279999732971191,13.329999923706055,14667800
2024-08-28,13.180000305175781,13.470000267028809,13.140000343322754,13.329999923706055,15068200
2024-08-29,12.890000343322754,13.25,12.65999984741211,13.199999809265137,20240700
2024-08-30,12.15999984741211,12.779999732971191,12.130000114440918,12.75,25198000
2024-09-02,11.970000267028809,12.199999809265137,11.829999923706055,12.0,13191900
2024-09-03,11.680000305175781,12.279999732971191,11.600000381469727,12.1899995803833,20507800
2024-09-04,12.039999961853027,12.350000381469727,11.75,11.789999961853027,18138000
2024-09-05,12.300000190734863,12.359999656677246,11.619999885559082,12.039999961853027,24837900
2024-09-06,11.800000190734863,12.510000228881836,11.760000228881836,12.279999732971191,17764200
2024-09-09,11.520000457763672,11.890000343322754,11.520000457763672,11.819999694824219,12196100
2024-09-10,11.329999923706055,11.510000228881836,11.229999542236328,11.399999618530273,12406000
2024-09-11,11.270000457763672,11.520000457763672,11.15999984741211,11.4399995803833,15242600
2024-09-12,11.170000076293945,11.3100004196167,11.069999694824219,11.3100004196167,12538400
2024-09-13,11.600000381469727,11.9399995803833,11.239999771118164,11.260000228881836,17735800
2024-09-16,11.6899995803833,11.819999694824219,11.4399995803833,11.5600004196167,10971300
2024-09-17,11.880000114440918,11.899999618530273,11.489999771118164,11.600000381469727,13192600
2024-09-18,11.520000457763672,12.210000038146973,11.520000457763672,11.739999771118164,21568500
2024-09-19,11.15999984741211,11.779999732971191,11.140000343322754,11.6899995803833,20178600
2024-09-20,10.350000381469727,11.149999618530273,10.350000381469727,11.140000343322754,33914500
2024-09-23,10.020000457763672,10.369999885559082,9.930000305175781,10.220000267028809,21412100
2024-09-24,10.1899995803833,10.329999923706055,10.020000457763672,10.289999961853027,15415900
2024-09-25,10.0,10.329999923706055,9.84000015258789,10.270000457763672,20478600
2024-09-26,9.800000190734863,10.329999923706055,9.770000457763672,10.079999923706055,22118500
2024-09-27,10.0,10.380000114440918,9.800000190734863,9.800000190734863,22961600
2024-09-30,9.699999809265137,10.0600004196167,9.470000267028809,10.0,25238600
2024-10-01,9.720000267028809,9.930000305175781,9.600000381469727,9.779999732971191,21681100
2024-10-02,9.850000381469727,10.119999885559082,9.739999771118164,9.829999923706055,24958100
2024-10-03,9.729999542236328,9.90999984741211,9.430000305175781,9.649999618530273,24568400
2024-10-04,9.670000076293945,9.770000457763672,9.510000228881836,9.65999984741211,17795900
2024-10-07,9.510000228881836,9.930000305175781,9.380000114440918,9.8100004196167,24196000
2024-10-08,9.569999694824219,9.630000114440918,9.460000038146973,9.529999732971191,18588400
2024-10-09,9.239999771118164,9.520000457763672,9.239999771118164,9.470000267028809,17146700
2024-10-10,9.210000038146973,9.319999694824219,9.069999694824219,9.300000190734863,17494800
2024-10-11,9.449999809265137,9.470000267028809,8.930000305175781,9.220000267028809,28500100
2024-10-14,9.800000190734863,10.0600004196167,9.300000190734863,9.40999984741211,24673000
2024-10-15,9.699999809265137,9.970000267028809,9.609999656677246,9.899999618530273,16404400
2024-10-16,9.800000190734863,9.970000267028809,9.579999923706055,9.649999618530273,21435300
2024-10-17,9.569999694824219,9.729999542236328,9.569999694824219,9.699999809265137,15044300
2024-10-18,9.399999618530273,9.720000267028809,9.359999656677246,9.640000343322754,24148500
2024-10-21,9.670000076293945,9.789999961853027,9.449999809265137,9.449999809265137,23107100
2024-10-22,9.300000190734863,9.8100004196167,9.149999618530273,9.569999694824219,31399000
2024-10-23,9.149999618530273,9.319999694824219,9.0600004196167,9.15999984741211,20944700
2024-10-24,9.479999542236328,9.510000228881836,9.079999923706055,9.180000305175781,25145900
2024-10-25,9.130000114440918,9.520000457763672,9.130000114440918,9.460000038146973,20491500
2024-10-28,9.470000267028809,9.600000381469727,9.270000457763672,9.279999732971191,21592700
2024-10-29,9.229999542236328,9.520000457763672,9.149999618530273,9.449999809265137,17823100
2024-10-30,9.600000381469727,9.680000305175781,9.170000076293945,9.25,25399500
2024-10-31,9.460000038146973,9.670000076293945,9.399999618530273,9.520000457763672,13584900
2024-11-01,8.859999656677246,9.59000015258789,8.779999732971191,9.59000015258789,28708900
2024-11-04,9.779999732971191,9.880000114440918,9.140000343322754,9.140000343322754,45272300
2024-11-05,9.979999542236328,10.020000457763672,9.40999984741211,9.649999618530273,37152100
2024-11-06,9.729999542236328,9.920000076293945,9.539999961853027,9.739999771118164,29309700
2024-11-07,9.380000114440918,10.100000381469727,9.359999656677246,9.8100004196167,39611000
2024-11-08,9.600000381469727,9.920000076293945,9.069999694824219,9.729999542236328,60470900
2024-11-11,9.399999618530273,9.569999694824219,9.220000267028809,9.5,33018800
2024-11-12,9.229999542236328,9.59000015258789,9.229999542236328,9.4399995803833,29553400
2024-11-13,9.260000228881836,9.539999961853027,9.029999732971191,9.300000190734863,34834800
2024-11-14,9.0,9.550000190734863,8.979999542236328,9.260000228881836,35674600
2024-11-18,9.229999542236328,9.460000038146973,9.0,9.100000381469727,29247600
2024-11-19,9.380000114440918,9.40999984741211,9.100000381469727,9.279999732971191,21220700
2024-11-21,9.140000343322754,9.3100004196167,9.109999656677246,9.220000267028809,29383300
2024-11-22,9.420000076293945,9.430000305175781,9.119999885559082,9.25,24574400
2024-11-25,10.010000228881836,10.010000228881836,9.399999618530273,9.430000305175781,22335700
2024-11-26,10.640000343322754,10.739999771118164,9.930000305175781,9.949999809265137,36376200
2024-11-27,9.640000343322754,10.75,9.640000343322754,10.65999984741211,39522600
2024-11-28,8.989999771118164,9.789999961853027,8.859999656677246,9.630000114440918,31413600
2024-11-29,9.029999732971191,9.220000267028809,8.699999809265137,9.0,38100800
2024-12-02,9.199999809265137,9.399999618530273,8.859999656677246,9.010000228881836,24470000
2024-12-03,9.3100004196167,9.40999984741211,9.15999984741211,9.279999732971191,23690600
2024-12-04,9.239999771118164,9.5,9.239999771118164,9.34000015258789,22328400
2024-12-05,9.1899995803833,9.670000076293945,9.1899995803833,9.399999618530273,25822500
2024-12-06,8.539999961853027,9.34000015258789,8.479999542236328,9.1899995803833,33718600
2024-12-09,8.460000038146973,8.90999984741211,8.420000076293945,8.609999656677246,30593800
2024-12-10,8.720000267028809,8.779999732971191,8.329999923706055,8.680000305175781,28103000
2024-12-11,9.210000038146973,9.529999732971191,8.699999809265137,8.800000190734863,38027400
2024-12-12,8.380000114440918,8.9399995803833,8.3100004196167,8.899999618530273,38569800
2024-12-13,8.199999809265137,8.600000381469727,8.1899995803833,8.390000343322754,24255600
2024-12-16,7.760000228881836,8.270000457763672,7.71999979019165,8.25,24554300
2024-12-17,7.46999979019165,7.869999885559082,7.429999828338623,7.849999904632568,39132600
2024-12-18,6.71999979019165,7.349999904632568,6.619999885559082,7.25,38202900
2024-12-19,7.130000114440918,7.130000114440918,6.71999979019165,6.75,37886300
2024-12-20,7.300000190734863,7.590000152587891,6.980000019073486,7.110000133514404,37602000
2024-12-23,6.980000019073486,7.269999980926514,6.940000057220459,7.199999809265137,21508800
2024-12-26,6.53000020980835,7.079999923706055,6.519999980926514,7.03000020980835,28600000
2024-12-27,6.510000228881836,6.730000019073486,6.28000020980835,6.659999847412109,32270000
2024-12-30,6.5,6.789999961853027,6.409999847412109,6.539999961853027,23979900
2025-01-02,6.429999828338623,6.570000171661377,6.25,6.5,28463800
2025-01-03,6.260000228881836,6.559999942779541,6.150000095367432,6.429999828338623,20272000
2025-01-06,6.650000095367432,6.690000057220459,6.369999885559082,6.409999847412109,31326400
2025-01-07,6.599999904632568,6.809999942779541,6.539999961853027,6.71999979019165,21863100
2025-01-08,6.170000076293945,6.480000019073486,6.070000171661377,6.460000038146973,26135100
2025-01-09,6.010000228881836,6.170000076293945,5.900000095367432,6.130000114440918,23940600
2025-01-10,6.03000020980835,6.139999866485596,5.900000095367432,6.019999980926514,18164800
2025-01-13,5.809999942779541,6.079999923706055,5.769999980926514,6.070000171661377,17078200
2025-01-14,5.909999847412109,5.920000076293945,5.710000038146973,5.860000133514404,24854100
2025-01-15,6.369999885559082,6.429999828338623,6.0,6.010000228881836,32608200
2025-01-16,5.940000057220459,6.340000152587891,5.920000076293945,6.28000020980835,29222900
2025-01-17,6.059999942779541,6.130000114440918,5.900000095367432,6.010000228881836,23446400
2025-01-20,6.110000133514404,6.21999979019165,5.849999904632568,6.010000228881836,17589900
2025-01-21,6.159999847412109,6.25,6.050000190734863,6.110000133514404,17012500
2025-01-22,6.369999885559082,6.510000228881836,6.110000133514404,6.239999771118164,22735100
2025-01-23,6.289999961853027,6.480000019073486,6.170000076293945,6.369999885559082,18282500
2025-01-24,6.369999885559082,6.590000152587891,6.320000171661377,6.329999923706055,14457500
2025-01-27,7.010000228881836,7.039999961853027,6.300000190734863,6.349999904632568,27601900
2025-01-28,6.760000228881836,7.039999961853027,6.760000228881836,6.980000019073486,18431700
2025-01-29,6.590000152587891,6.860000133514404,6.460000038146973,6.829999923706055,20659600
2025-01-30,7.269999980926514,7.420000076293945,6.710000038146973,6.710000038146973,31780200
2025-01-31,7.460000038146973,7.559999942779541,7.199999809265137,7.309999942779541,25872400
2025-02-03,7.21999979019165,7.320000171661377,7.079999923706055,7.320000171661377,22910800
2025-02-04,7.239999771118164,7.300000190734863,6.809999942779541,7.150000095367432,28804500
2025-02-05,6.880000114440918,7.210000038146973,6.860000133514404,7.210000038146973,20919700
2025-02-06,7.389999866485596,7.420000076293945,6.909999847412109,6.909999847412109,27362200
2025-02-07,7.070000171661377,7.449999809265137,6.960000038146973,7.340000152587891,30605600
2025-02-10,7.260000228881836,7.46999979019165,7.139999866485596,7.159999847412109,20874300
2025-02-11,7.269999980926514,7.46999979019165,7.079999923706055,7.25,26133400
2025-02-12,7.090000152587891,7.199999809265137,6.960000038146973,7.110000133514404,23994600
2025-02-13,7.010000228881836,7.159999847412109,6.980000019073486,7.050000190734863,24475800
2025-02-14,7.380000114440918,7.539999961853027,7.0,7.159999847412109,35384600
2025-02-17,7.960000038146973,8.020000457763672,7.420000076293945,7.420000076293945,38348200
2025-02-18,7.679999828338623,8.069999694824219,7.619999885559082,7.909999847412109,39780400
2025-02-19,7.449999809265137,7.739999771118164,7.449999809265137,7.510000228881836,18937100
2025-02-20,7.369999885559082,7.630000114440918,7.320000171661377,7.579999923706055,21342100
2025-02-21,7.28000020980835,7.46999979019165,7.159999847412109,7.369999885559082,27242700
2025-02-24,6.869999885559082,7.460000038146973,6.769999980926514,7.449999809265137,30533800
2025-02-25,7.380000114440918,7.46999979019165,6.869999885559082,6.900000095367432,36948900
2025-02-26,7.360000133514404,7.550000190734863,7.159999847412109,7.550000190734863,22893400
2025-02-27,7.309999942779541,7.510000228881836,7.230000019073486,7.360000133514404,21492400
2025-02-28,7.150000095367432,7.510000228881836,7.0,7.21999979019165,29748100
2025-03-05,7.28000020980835,7.320000171661377,7.03000020980835,7.119999885559082,10895200
2025-03-06,7.110000133514404,7.210000038146973,6.880000114440918,7.079999923706055,34949600
2025-03-07,7.860000133514404,7.869999885559082,6.949999809265137,7.070000171661377,40884800
2025-03-10,8.25,8.489999771118164,7.659999847412109,7.659999847412109,39247100
2025-03-11,8.300000190734863,8.699999809265137,8.130000114440918,8.220000267028809,35459700
2025-03-12,8.579999923706055,8.779999732971191,8.3100004196167,8.3100004196167,21981200
2025-03-13,8.460000038146973,8.800000190734863,8.239999771118164,8.649999618530273,23857400
2025-03-14,9.600000381469727,10.050000190734863,8.430000305175781,8.539999961853027,65704800
2025-03-17,10.140000343322754,10.4399995803833,9.479999542236328,9.600000381469727,38124400
2025-03-18,10.029999732971191,10.350000381469727,10.029999732971191,10.100000381469727,26611300
2025-03-19,10.430000305175781,10.630000114440918,9.970000267028809,10.029999732971191,34587600
2025-03-20,10.369999885559082,10.579999923706055,10.270000457763672,10.449999809265137,17965900
2025-03-21,10.100000381469727,10.40999984741211,10.079999923706055,10.350000381469727,29562300
2025-03-24,10.210000038146973,10.25,9.949999809265137,10.149999618530273,23371500
2025-03-25,10.460000038146973,11.239999771118164,10.390000343322754,10.579999923706055,57871800
2025-03-26,10.489999771118164,10.739999771118164,10.3100004196167,10.579999923706055,27614300
2025-03-27,10.869999885559082,11.460000038146973,10.300000190734863,10.479999542236328,38424700
2025-03-28,10.5600004196167,10.84000015258789,10.199999809265137,10.789999961853027,30855200
2025-03-31,10.149999618530273,10.640000343322754,10.079999923706055,10.4399995803833,29043500
2025-04-01,10.449999809265137,10.609999656677246,10.149999618530273,10.1899995803833,25429000
2025-04-02,11.1899995803833,11.210000038146973,10.369999885559082,10.430000305175781,37759600
2025-04-03,11.800000190734863,11.850000381469727,11.140000343322754,11.15999984741211,32976900
2025-04-04,10.829999923706055,11.489999771118164,10.739999771118164,11.34000015258789,40210300
2025-04-07,10.140000343322754,10.880000114440918,10.050000190734863,10.40999984741211,53646600
2025-04-08,8.779999732971191,10.420000076293945,8.729999542236328,10.390000343322754,53611700
2025-04-09,9.770000457763672,9.869999885559082,8.479999542236328,8.65999984741211,53457200
2025-04-10,10.210000038146973,10.489999771118164,9.579999923706055,9.699999809265137,41659100
2025-04-11,10.470000267028809,10.539999961853027,10.029999732971191,10.34000015258789,27424500
1 Price Close High Low Open Volume
2 Ticker MGLU3.SA MGLU3.SA MGLU3.SA MGLU3.SA MGLU3.SA
3 Date
4 2024-04-11 17.299999237060547 18.0 17.100000381469727 17.600000381469727 9889330
5 2024-04-12 16.600000381469727 17.299999237060547 16.5 17.299999237060547 8806720
6 2024-04-15 15.300000190734863 16.600000381469727 15.199999809265137 16.600000381469727 18345150
7 2024-04-16 15.199999809265137 15.699999809265137 14.5 14.899999618530273 23922440
8 2024-04-17 15.199999809265137 15.800000190734863 14.899999618530273 15.600000381469727 12675440
9 2024-04-18 15.0 15.600000381469727 15.0 15.199999809265137 9677420
10 2024-04-19 15.399999618530273 16.0 14.899999618530273 15.0 12259250
11 2024-04-22 15.300000190734863 15.600000381469727 15.0 15.399999618530273 11151190
12 2024-04-23 14.399999618530273 15.300000190734863 14.199999809265137 15.199999809265137 13743440
13 2024-04-24 14.300000190734863 14.399999618530273 13.600000381469727 14.300000190734863 13798150
14 2024-04-25 13.899999618530273 14.0 13.600000381469727 14.0 9944620
15 2024-04-26 14.300000190734863 14.399999618530273 14.0 14.100000381469727 8577870
16 2024-04-29 14.5 15.0 14.0 14.300000190734863 10336980
17 2024-04-30 13.600000381469727 14.5 13.399999618530273 14.300000190734863 10496620
18 2024-05-02 14.600000381469727 14.800000190734863 13.899999618530273 14.0 12994830
19 2024-05-03 15.699999809265137 15.800000190734863 15.0 15.0 17346750
20 2024-05-06 15.699999809265137 16.100000381469727 15.399999618530273 15.800000190734863 9716630
21 2024-05-07 16.100000381469727 16.5 15.699999809265137 15.800000190734863 8309740
22 2024-05-08 16.5 16.700000762939453 15.5 15.699999809265137 8003870
23 2024-05-09 16.700000762939453 17.0 15.600000381469727 16.0 16334260
24 2024-05-10 15.399999618530273 17.5 15.300000190734863 17.399999618530273 25349350
25 2024-05-13 15.800000190734863 16.200000762939453 15.300000190734863 15.5 12354930
26 2024-05-14 15.800000190734863 16.399999618530273 15.600000381469727 15.699999809265137 13822120
27 2024-05-15 16.100000381469727 16.399999618530273 15.600000381469727 15.699999809265137 12807130
28 2024-05-16 15.899999618530273 16.299999237060547 15.800000190734863 16.299999237060547 6777850
29 2024-05-17 15.899999618530273 16.200000762939453 15.600000381469727 15.899999618530273 11386760
30 2024-05-20 15.699999809265137 16.200000762939453 15.600000381469727 15.699999809265137 8996570
31 2024-05-21 15.5 15.899999618530273 15.0 15.600000381469727 9103480
32 2024-05-22 14.699999809265137 15.300000190734863 14.699999809265137 15.300000190734863 10439310
33 2024-05-23 14.199999809265137 14.899999618530273 14.0 14.699999809265137 10312140
34 2024-05-24 13.199999809265137 14.100000381469727 13.199999809265137 14.0 25575920
35 2024-05-27 13.149999618530273 13.1899995803833 12.329999923706055 12.829999923706055 27976500
36 2024-05-28 12.289999961853027 13.579999923706055 12.279999732971191 13.300000190734863 21354000
37 2024-05-29 12.079999923706055 12.630000114440918 12.079999923706055 12.25 17898100
38 2024-05-31 12.390000343322754 12.390000343322754 11.399999618530273 12.079999923706055 63751700
39 2024-06-03 12.680000305175781 12.949999809265137 12.100000381469727 12.390000343322754 18347100
40 2024-06-04 11.649999618530273 12.859999656677246 11.630000114440918 12.699999809265137 20924100
41 2024-06-05 12.1899995803833 12.34000015258789 11.520000457763672 11.649999618530273 22581900
42 2024-06-06 12.699999809265137 12.890000343322754 12.260000228881836 12.319999694824219 22888600
43 2024-06-07 11.739999771118164 12.600000381469727 11.739999771118164 12.329999923706055 20317800
44 2024-06-10 11.520000457763672 11.850000381469727 11.25 11.789999961853027 19940100
45 2024-06-11 12.4399995803833 12.479999542236328 11.4399995803833 11.489999771118164 31012700
46 2024-06-12 11.449999809265137 12.949999809265137 11.420000076293945 12.600000381469727 36272600
47 2024-06-13 11.220000267028809 11.579999923706055 11.069999694824219 11.5 22684400
48 2024-06-14 11.4399995803833 11.789999961853027 11.119999885559082 11.270000457763672 21160800
49 2024-06-17 10.989999771118164 11.329999923706055 10.989999771118164 11.270000457763672 14745400
50 2024-06-18 10.949999809265137 11.180000305175781 10.710000038146973 11.010000228881836 18214900
51 2024-06-19 11.079999923706055 11.130000114440918 10.739999771118164 10.949999809265137 13434100
52 2024-06-20 10.670000076293945 11.59000015258789 10.619999885559082 11.3100004196167 35327500
53 2024-06-21 10.829999923706055 10.989999771118164 10.5600004196167 10.699999809265137 21829300
54 2024-06-24 12.15999984741211 12.390000343322754 11.539999961853027 11.609999656677246 44665500
55 2024-06-25 11.800000190734863 12.270000457763672 11.609999656677246 12.0600004196167 30018400
56 2024-06-26 11.479999542236328 11.699999809265137 11.170000076293945 11.640000343322754 23803300
57 2024-06-27 12.210000038146973 12.34000015258789 11.279999732971191 11.460000038146973 27526700
58 2024-06-28 12.050000190734863 12.199999809265137 11.649999618530273 12.140000343322754 25687100
59 2024-07-01 12.140000343322754 12.289999961853027 11.880000114440918 12.020000457763672 16498900
60 2024-07-02 12.170000076293945 12.329999923706055 11.949999809265137 12.100000381469727 15119100
61 2024-07-03 12.579999923706055 12.729999542236328 12.260000228881836 12.260000228881836 17333200
62 2024-07-04 13.180000305175781 13.460000038146973 12.829999923706055 12.850000381469727 23480800
63 2024-07-05 13.6899995803833 13.729999542236328 13.0600004196167 13.109999656677246 27239900
64 2024-07-08 12.890000343322754 13.59000015258789 12.770000457763672 13.479999542236328 24871900
65 2024-07-09 13.510000228881836 13.550000190734863 12.829999923706055 12.899999618530273 16900000
66 2024-07-10 13.470000267028809 14.140000343322754 13.420000076293945 13.899999618530273 22283100
67 2024-07-11 13.710000038146973 14.039999961853027 13.630000114440918 13.970000267028809 13490500
68 2024-07-12 13.869999885559082 13.9399995803833 13.539999961853027 13.710000038146973 14197100
69 2024-07-15 14.329999923706055 14.329999923706055 13.649999618530273 13.850000381469727 19057800
70 2024-07-16 13.630000114440918 14.420000076293945 13.539999961853027 14.289999961853027 27058500
71 2024-07-17 13.460000038146973 13.869999885559082 13.359999656677246 13.600000381469727 18666300
72 2024-07-18 12.670000076293945 13.569999694824219 12.569999694824219 13.5 26549000
73 2024-07-19 12.569999694824219 12.989999771118164 12.510000228881836 12.65999984741211 18916700
74 2024-07-22 12.329999923706055 12.829999923706055 12.329999923706055 12.65999984741211 20886800
75 2024-07-23 12.180000305175781 12.470000267028809 12.149999618530273 12.239999771118164 18691900
76 2024-07-24 11.670000076293945 12.229999542236328 11.600000381469727 12.15999984741211 17578600
77 2024-07-25 11.600000381469727 11.930000305175781 11.539999961853027 11.670000076293945 14540200
78 2024-07-26 11.890000343322754 11.979999542236328 11.449999809265137 11.649999618530273 18085500
79 2024-07-29 11.199999809265137 11.979999542236328 11.069999694824219 11.949999809265137 26819200
80 2024-07-30 11.079999923706055 11.40999984741211 11.039999961853027 11.119999885559082 15764700
81 2024-07-31 11.069999694824219 11.460000038146973 11.069999694824219 11.220000267028809 14502800
82 2024-08-01 10.800000190734863 11.5 10.729999542236328 11.300000190734863 19814000
83 2024-08-02 11.569999694824219 11.59000015258789 10.880000114440918 10.880000114440918 25959900
84 2024-08-05 11.539999961853027 11.649999618530273 10.619999885559082 11.0 32001700
85 2024-08-06 11.300000190734863 11.680000305175781 10.930000305175781 11.520000457763672 24358400
86 2024-08-07 12.1899995803833 12.25 11.470000267028809 11.510000228881836 23974800
87 2024-08-08 12.539999961853027 12.699999809265137 12.210000038146973 12.210000038146973 20933300
88 2024-08-09 12.960000038146973 13.25 12.210000038146973 12.899999618530273 41144900
89 2024-08-12 12.949999809265137 13.84000015258789 12.949999809265137 13.050000190734863 39553100
90 2024-08-13 13.289999961853027 13.399999618530273 13.0 13.199999809265137 24193700
91 2024-08-14 12.739999771118164 13.449999809265137 12.640000343322754 13.100000381469727 25528600
92 2024-08-15 13.289999961853027 13.40999984741211 12.5600004196167 12.819999694824219 19604800
93 2024-08-16 12.579999923706055 13.359999656677246 12.579999923706055 13.3100004196167 18781300
94 2024-08-19 13.920000076293945 14.0 12.720000267028809 12.729999542236328 32348600
95 2024-08-20 13.800000190734863 13.930000305175781 13.579999923706055 13.920000076293945 16240700
96 2024-08-21 13.850000381469727 14.079999923706055 13.420000076293945 13.829999923706055 19832200
97 2024-08-22 13.180000305175781 13.84000015258789 13.119999885559082 13.699999809265137 16215500
98 2024-08-23 13.619999885559082 13.770000457763672 13.130000114440918 13.350000381469727 16941500
99 2024-08-26 13.350000381469727 13.779999732971191 13.069999694824219 13.75 16290200
100 2024-08-27 13.470000267028809 13.729999542236328 13.279999732971191 13.329999923706055 14667800
101 2024-08-28 13.180000305175781 13.470000267028809 13.140000343322754 13.329999923706055 15068200
102 2024-08-29 12.890000343322754 13.25 12.65999984741211 13.199999809265137 20240700
103 2024-08-30 12.15999984741211 12.779999732971191 12.130000114440918 12.75 25198000
104 2024-09-02 11.970000267028809 12.199999809265137 11.829999923706055 12.0 13191900
105 2024-09-03 11.680000305175781 12.279999732971191 11.600000381469727 12.1899995803833 20507800
106 2024-09-04 12.039999961853027 12.350000381469727 11.75 11.789999961853027 18138000
107 2024-09-05 12.300000190734863 12.359999656677246 11.619999885559082 12.039999961853027 24837900
108 2024-09-06 11.800000190734863 12.510000228881836 11.760000228881836 12.279999732971191 17764200
109 2024-09-09 11.520000457763672 11.890000343322754 11.520000457763672 11.819999694824219 12196100
110 2024-09-10 11.329999923706055 11.510000228881836 11.229999542236328 11.399999618530273 12406000
111 2024-09-11 11.270000457763672 11.520000457763672 11.15999984741211 11.4399995803833 15242600
112 2024-09-12 11.170000076293945 11.3100004196167 11.069999694824219 11.3100004196167 12538400
113 2024-09-13 11.600000381469727 11.9399995803833 11.239999771118164 11.260000228881836 17735800
114 2024-09-16 11.6899995803833 11.819999694824219 11.4399995803833 11.5600004196167 10971300
115 2024-09-17 11.880000114440918 11.899999618530273 11.489999771118164 11.600000381469727 13192600
116 2024-09-18 11.520000457763672 12.210000038146973 11.520000457763672 11.739999771118164 21568500
117 2024-09-19 11.15999984741211 11.779999732971191 11.140000343322754 11.6899995803833 20178600
118 2024-09-20 10.350000381469727 11.149999618530273 10.350000381469727 11.140000343322754 33914500
119 2024-09-23 10.020000457763672 10.369999885559082 9.930000305175781 10.220000267028809 21412100
120 2024-09-24 10.1899995803833 10.329999923706055 10.020000457763672 10.289999961853027 15415900
121 2024-09-25 10.0 10.329999923706055 9.84000015258789 10.270000457763672 20478600
122 2024-09-26 9.800000190734863 10.329999923706055 9.770000457763672 10.079999923706055 22118500
123 2024-09-27 10.0 10.380000114440918 9.800000190734863 9.800000190734863 22961600
124 2024-09-30 9.699999809265137 10.0600004196167 9.470000267028809 10.0 25238600
125 2024-10-01 9.720000267028809 9.930000305175781 9.600000381469727 9.779999732971191 21681100
126 2024-10-02 9.850000381469727 10.119999885559082 9.739999771118164 9.829999923706055 24958100
127 2024-10-03 9.729999542236328 9.90999984741211 9.430000305175781 9.649999618530273 24568400
128 2024-10-04 9.670000076293945 9.770000457763672 9.510000228881836 9.65999984741211 17795900
129 2024-10-07 9.510000228881836 9.930000305175781 9.380000114440918 9.8100004196167 24196000
130 2024-10-08 9.569999694824219 9.630000114440918 9.460000038146973 9.529999732971191 18588400
131 2024-10-09 9.239999771118164 9.520000457763672 9.239999771118164 9.470000267028809 17146700
132 2024-10-10 9.210000038146973 9.319999694824219 9.069999694824219 9.300000190734863 17494800
133 2024-10-11 9.449999809265137 9.470000267028809 8.930000305175781 9.220000267028809 28500100
134 2024-10-14 9.800000190734863 10.0600004196167 9.300000190734863 9.40999984741211 24673000
135 2024-10-15 9.699999809265137 9.970000267028809 9.609999656677246 9.899999618530273 16404400
136 2024-10-16 9.800000190734863 9.970000267028809 9.579999923706055 9.649999618530273 21435300
137 2024-10-17 9.569999694824219 9.729999542236328 9.569999694824219 9.699999809265137 15044300
138 2024-10-18 9.399999618530273 9.720000267028809 9.359999656677246 9.640000343322754 24148500
139 2024-10-21 9.670000076293945 9.789999961853027 9.449999809265137 9.449999809265137 23107100
140 2024-10-22 9.300000190734863 9.8100004196167 9.149999618530273 9.569999694824219 31399000
141 2024-10-23 9.149999618530273 9.319999694824219 9.0600004196167 9.15999984741211 20944700
142 2024-10-24 9.479999542236328 9.510000228881836 9.079999923706055 9.180000305175781 25145900
143 2024-10-25 9.130000114440918 9.520000457763672 9.130000114440918 9.460000038146973 20491500
144 2024-10-28 9.470000267028809 9.600000381469727 9.270000457763672 9.279999732971191 21592700
145 2024-10-29 9.229999542236328 9.520000457763672 9.149999618530273 9.449999809265137 17823100
146 2024-10-30 9.600000381469727 9.680000305175781 9.170000076293945 9.25 25399500
147 2024-10-31 9.460000038146973 9.670000076293945 9.399999618530273 9.520000457763672 13584900
148 2024-11-01 8.859999656677246 9.59000015258789 8.779999732971191 9.59000015258789 28708900
149 2024-11-04 9.779999732971191 9.880000114440918 9.140000343322754 9.140000343322754 45272300
150 2024-11-05 9.979999542236328 10.020000457763672 9.40999984741211 9.649999618530273 37152100
151 2024-11-06 9.729999542236328 9.920000076293945 9.539999961853027 9.739999771118164 29309700
152 2024-11-07 9.380000114440918 10.100000381469727 9.359999656677246 9.8100004196167 39611000
153 2024-11-08 9.600000381469727 9.920000076293945 9.069999694824219 9.729999542236328 60470900
154 2024-11-11 9.399999618530273 9.569999694824219 9.220000267028809 9.5 33018800
155 2024-11-12 9.229999542236328 9.59000015258789 9.229999542236328 9.4399995803833 29553400
156 2024-11-13 9.260000228881836 9.539999961853027 9.029999732971191 9.300000190734863 34834800
157 2024-11-14 9.0 9.550000190734863 8.979999542236328 9.260000228881836 35674600
158 2024-11-18 9.229999542236328 9.460000038146973 9.0 9.100000381469727 29247600
159 2024-11-19 9.380000114440918 9.40999984741211 9.100000381469727 9.279999732971191 21220700
160 2024-11-21 9.140000343322754 9.3100004196167 9.109999656677246 9.220000267028809 29383300
161 2024-11-22 9.420000076293945 9.430000305175781 9.119999885559082 9.25 24574400
162 2024-11-25 10.010000228881836 10.010000228881836 9.399999618530273 9.430000305175781 22335700
163 2024-11-26 10.640000343322754 10.739999771118164 9.930000305175781 9.949999809265137 36376200
164 2024-11-27 9.640000343322754 10.75 9.640000343322754 10.65999984741211 39522600
165 2024-11-28 8.989999771118164 9.789999961853027 8.859999656677246 9.630000114440918 31413600
166 2024-11-29 9.029999732971191 9.220000267028809 8.699999809265137 9.0 38100800
167 2024-12-02 9.199999809265137 9.399999618530273 8.859999656677246 9.010000228881836 24470000
168 2024-12-03 9.3100004196167 9.40999984741211 9.15999984741211 9.279999732971191 23690600
169 2024-12-04 9.239999771118164 9.5 9.239999771118164 9.34000015258789 22328400
170 2024-12-05 9.1899995803833 9.670000076293945 9.1899995803833 9.399999618530273 25822500
171 2024-12-06 8.539999961853027 9.34000015258789 8.479999542236328 9.1899995803833 33718600
172 2024-12-09 8.460000038146973 8.90999984741211 8.420000076293945 8.609999656677246 30593800
173 2024-12-10 8.720000267028809 8.779999732971191 8.329999923706055 8.680000305175781 28103000
174 2024-12-11 9.210000038146973 9.529999732971191 8.699999809265137 8.800000190734863 38027400
175 2024-12-12 8.380000114440918 8.9399995803833 8.3100004196167 8.899999618530273 38569800
176 2024-12-13 8.199999809265137 8.600000381469727 8.1899995803833 8.390000343322754 24255600
177 2024-12-16 7.760000228881836 8.270000457763672 7.71999979019165 8.25 24554300
178 2024-12-17 7.46999979019165 7.869999885559082 7.429999828338623 7.849999904632568 39132600
179 2024-12-18 6.71999979019165 7.349999904632568 6.619999885559082 7.25 38202900
180 2024-12-19 7.130000114440918 7.130000114440918 6.71999979019165 6.75 37886300
181 2024-12-20 7.300000190734863 7.590000152587891 6.980000019073486 7.110000133514404 37602000
182 2024-12-23 6.980000019073486 7.269999980926514 6.940000057220459 7.199999809265137 21508800
183 2024-12-26 6.53000020980835 7.079999923706055 6.519999980926514 7.03000020980835 28600000
184 2024-12-27 6.510000228881836 6.730000019073486 6.28000020980835 6.659999847412109 32270000
185 2024-12-30 6.5 6.789999961853027 6.409999847412109 6.539999961853027 23979900
186 2025-01-02 6.429999828338623 6.570000171661377 6.25 6.5 28463800
187 2025-01-03 6.260000228881836 6.559999942779541 6.150000095367432 6.429999828338623 20272000
188 2025-01-06 6.650000095367432 6.690000057220459 6.369999885559082 6.409999847412109 31326400
189 2025-01-07 6.599999904632568 6.809999942779541 6.539999961853027 6.71999979019165 21863100
190 2025-01-08 6.170000076293945 6.480000019073486 6.070000171661377 6.460000038146973 26135100
191 2025-01-09 6.010000228881836 6.170000076293945 5.900000095367432 6.130000114440918 23940600
192 2025-01-10 6.03000020980835 6.139999866485596 5.900000095367432 6.019999980926514 18164800
193 2025-01-13 5.809999942779541 6.079999923706055 5.769999980926514 6.070000171661377 17078200
194 2025-01-14 5.909999847412109 5.920000076293945 5.710000038146973 5.860000133514404 24854100
195 2025-01-15 6.369999885559082 6.429999828338623 6.0 6.010000228881836 32608200
196 2025-01-16 5.940000057220459 6.340000152587891 5.920000076293945 6.28000020980835 29222900
197 2025-01-17 6.059999942779541 6.130000114440918 5.900000095367432 6.010000228881836 23446400
198 2025-01-20 6.110000133514404 6.21999979019165 5.849999904632568 6.010000228881836 17589900
199 2025-01-21 6.159999847412109 6.25 6.050000190734863 6.110000133514404 17012500
200 2025-01-22 6.369999885559082 6.510000228881836 6.110000133514404 6.239999771118164 22735100
201 2025-01-23 6.289999961853027 6.480000019073486 6.170000076293945 6.369999885559082 18282500
202 2025-01-24 6.369999885559082 6.590000152587891 6.320000171661377 6.329999923706055 14457500
203 2025-01-27 7.010000228881836 7.039999961853027 6.300000190734863 6.349999904632568 27601900
204 2025-01-28 6.760000228881836 7.039999961853027 6.760000228881836 6.980000019073486 18431700
205 2025-01-29 6.590000152587891 6.860000133514404 6.460000038146973 6.829999923706055 20659600
206 2025-01-30 7.269999980926514 7.420000076293945 6.710000038146973 6.710000038146973 31780200
207 2025-01-31 7.460000038146973 7.559999942779541 7.199999809265137 7.309999942779541 25872400
208 2025-02-03 7.21999979019165 7.320000171661377 7.079999923706055 7.320000171661377 22910800
209 2025-02-04 7.239999771118164 7.300000190734863 6.809999942779541 7.150000095367432 28804500
210 2025-02-05 6.880000114440918 7.210000038146973 6.860000133514404 7.210000038146973 20919700
211 2025-02-06 7.389999866485596 7.420000076293945 6.909999847412109 6.909999847412109 27362200
212 2025-02-07 7.070000171661377 7.449999809265137 6.960000038146973 7.340000152587891 30605600
213 2025-02-10 7.260000228881836 7.46999979019165 7.139999866485596 7.159999847412109 20874300
214 2025-02-11 7.269999980926514 7.46999979019165 7.079999923706055 7.25 26133400
215 2025-02-12 7.090000152587891 7.199999809265137 6.960000038146973 7.110000133514404 23994600
216 2025-02-13 7.010000228881836 7.159999847412109 6.980000019073486 7.050000190734863 24475800
217 2025-02-14 7.380000114440918 7.539999961853027 7.0 7.159999847412109 35384600
218 2025-02-17 7.960000038146973 8.020000457763672 7.420000076293945 7.420000076293945 38348200
219 2025-02-18 7.679999828338623 8.069999694824219 7.619999885559082 7.909999847412109 39780400
220 2025-02-19 7.449999809265137 7.739999771118164 7.449999809265137 7.510000228881836 18937100
221 2025-02-20 7.369999885559082 7.630000114440918 7.320000171661377 7.579999923706055 21342100
222 2025-02-21 7.28000020980835 7.46999979019165 7.159999847412109 7.369999885559082 27242700
223 2025-02-24 6.869999885559082 7.460000038146973 6.769999980926514 7.449999809265137 30533800
224 2025-02-25 7.380000114440918 7.46999979019165 6.869999885559082 6.900000095367432 36948900
225 2025-02-26 7.360000133514404 7.550000190734863 7.159999847412109 7.550000190734863 22893400
226 2025-02-27 7.309999942779541 7.510000228881836 7.230000019073486 7.360000133514404 21492400
227 2025-02-28 7.150000095367432 7.510000228881836 7.0 7.21999979019165 29748100
228 2025-03-05 7.28000020980835 7.320000171661377 7.03000020980835 7.119999885559082 10895200
229 2025-03-06 7.110000133514404 7.210000038146973 6.880000114440918 7.079999923706055 34949600
230 2025-03-07 7.860000133514404 7.869999885559082 6.949999809265137 7.070000171661377 40884800
231 2025-03-10 8.25 8.489999771118164 7.659999847412109 7.659999847412109 39247100
232 2025-03-11 8.300000190734863 8.699999809265137 8.130000114440918 8.220000267028809 35459700
233 2025-03-12 8.579999923706055 8.779999732971191 8.3100004196167 8.3100004196167 21981200
234 2025-03-13 8.460000038146973 8.800000190734863 8.239999771118164 8.649999618530273 23857400
235 2025-03-14 9.600000381469727 10.050000190734863 8.430000305175781 8.539999961853027 65704800
236 2025-03-17 10.140000343322754 10.4399995803833 9.479999542236328 9.600000381469727 38124400
237 2025-03-18 10.029999732971191 10.350000381469727 10.029999732971191 10.100000381469727 26611300
238 2025-03-19 10.430000305175781 10.630000114440918 9.970000267028809 10.029999732971191 34587600
239 2025-03-20 10.369999885559082 10.579999923706055 10.270000457763672 10.449999809265137 17965900
240 2025-03-21 10.100000381469727 10.40999984741211 10.079999923706055 10.350000381469727 29562300
241 2025-03-24 10.210000038146973 10.25 9.949999809265137 10.149999618530273 23371500
242 2025-03-25 10.460000038146973 11.239999771118164 10.390000343322754 10.579999923706055 57871800
243 2025-03-26 10.489999771118164 10.739999771118164 10.3100004196167 10.579999923706055 27614300
244 2025-03-27 10.869999885559082 11.460000038146973 10.300000190734863 10.479999542236328 38424700
245 2025-03-28 10.5600004196167 10.84000015258789 10.199999809265137 10.789999961853027 30855200
246 2025-03-31 10.149999618530273 10.640000343322754 10.079999923706055 10.4399995803833 29043500
247 2025-04-01 10.449999809265137 10.609999656677246 10.149999618530273 10.1899995803833 25429000
248 2025-04-02 11.1899995803833 11.210000038146973 10.369999885559082 10.430000305175781 37759600
249 2025-04-03 11.800000190734863 11.850000381469727 11.140000343322754 11.15999984741211 32976900
250 2025-04-04 10.829999923706055 11.489999771118164 10.739999771118164 11.34000015258789 40210300
251 2025-04-07 10.140000343322754 10.880000114440918 10.050000190734863 10.40999984741211 53646600
252 2025-04-08 8.779999732971191 10.420000076293945 8.729999542236328 10.390000343322754 53611700
253 2025-04-09 9.770000457763672 9.869999885559082 8.479999542236328 8.65999984741211 53457200
254 2025-04-10 10.210000038146973 10.489999771118164 9.579999923706055 9.699999809265137 41659100
255 2025-04-11 10.470000267028809 10.539999961853027 10.029999732971191 10.34000015258789 27424500