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/MILS3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,MILS3.SA,MILS3.SA,MILS3.SA,MILS3.SA,MILS3.SA
Date,,,,,
2024-04-11,12.552377700805664,12.713305689491477,12.49557921541837,12.58077649210866,283400
2024-04-12,12.514512062072754,12.542910852734149,12.268386802257258,12.542910852734149,1175800
2024-04-15,12.164258003234863,12.51451278420735,12.164258003234863,12.51451278420735,1578900
2024-04-16,12.173724174499512,12.514513307475566,11.92759979297181,12.050661532344977,2603400
2024-04-17,12.296786308288574,12.599710069830838,12.16425800897133,12.16425800897133,1093300
2024-04-18,12.344118118286133,12.590243390179365,12.249454274394482,12.249454274394482,1194700
2024-04-19,12.514512062072754,12.779569548068757,12.325185286361325,12.372516303203223,1612600
2024-04-22,12.779570579528809,12.779570579528809,12.363051639345738,12.50504650689463,1823900
2024-04-23,12.760638236999512,12.864768655561274,12.5523792054388,12.675441852878171,1332100
2024-04-24,12.628108024597168,12.855300153599567,12.523977621718448,12.732237524694616,719300
2024-04-25,12.609175682067871,12.647041039262797,12.164257960722813,12.647041039262797,924500
2024-04-26,12.751172065734863,12.883700370940225,12.703840141255219,12.751172065734863,909700
2024-04-29,12.73223876953125,12.836369182590845,12.571310770058565,12.73223876953125,914800
2024-04-30,12.561844825744629,12.779570406746753,12.514512902941151,12.770103841629789,1031100
2024-05-02,13.073026657104492,13.158223028629864,12.647040285571268,12.647040285571268,1529700
2024-05-03,13.126641273498535,13.353943113164366,13.022461903428018,13.136112371654118,1296400
2024-05-06,13.069816589355469,13.240291841370796,13.003519804981071,13.117171177276143,621600
2024-05-07,13.088757514953613,13.18346668813473,12.861456583175267,13.060345124284723,651700
2024-05-08,13.173995971679688,13.249762951133272,12.975107424810615,13.0035198163023,775200
2024-05-09,12.444738388061523,13.069816411090498,12.340558115414277,12.975107236540932,3678000
2024-05-10,12.35949993133545,12.501562785575212,12.245849467300918,12.482621493176257,1829600
2024-05-13,12.35949993133545,12.454208199757424,12.302674247711384,12.378441223734404,911500
2024-05-14,12.340558052062988,12.501563106042541,12.293203465031304,12.368971346210172,3640700
2024-05-15,12.331087112426758,12.435266475033105,12.274261430778298,12.274261430778298,2163600
2024-05-16,12.378440856933594,12.45420783071147,12.312144980681346,12.3310871757326,2579200
2024-05-17,12.312145233154297,12.38791220848585,12.264790647768677,12.38791220848585,1359200
2024-05-20,12.368971824645996,12.454209000743681,12.293203940536403,12.312146137367215,1806300
2024-05-21,12.312145233154297,12.378441110766008,12.12272779482541,12.312145233154297,1107500
2024-05-22,12.12272834777832,12.340558185988995,12.056431563929028,12.274262305353334,1051500
2024-05-23,12.094315528869629,12.264790773506531,11.952251771256341,12.255319675689593,1262000
2024-05-24,11.734421730041504,12.14166899350763,11.649183657646812,12.09431531170043,1213000
2024-05-27,11.715479850769043,11.772305534969554,11.620771581386338,11.668125264470886,869900
2024-05-28,11.592358589172363,11.84807281990484,11.573417296088643,11.734422351761616,871300
2024-05-29,11.554474830627441,11.620771612910149,11.45976656098782,11.620771612910149,967600
2024-05-31,11.327174186706543,11.58288751474917,11.185111327039932,11.58288751474917,1583300
2024-06-03,11.2514066696167,11.450295205564984,11.222994279685112,11.289290157263345,1262600
2024-06-04,11.137757301330566,11.308232560888518,10.919926548543073,11.308232560888518,1349000
2024-06-05,10.89151382446289,11.185111551058071,10.89151382446289,11.137756962482893,960200
2024-06-06,10.882041931152344,10.995692393502209,10.79680385858655,10.96728000371814,1261300
2024-06-07,10.4747953414917,10.87257153372797,10.465324243215832,10.87257153372797,1200200
2024-06-10,10.133842468261719,10.522148443939209,10.067546590428076,10.522148443939209,1063000
2024-06-11,10.228551864624023,10.361143623211513,10.133842691449862,10.219080766663884,781000
2024-06-12,9.925483703613281,10.417969991289532,9.91601350824541,10.408498892707987,1620600
2024-06-13,9.622414588928223,9.953895772723966,9.518235227010432,9.944424675309559,1832700
2024-06-14,9.669769287109375,9.916012403513838,9.575060118272713,9.584531215799094,1106200
2024-06-17,9.57505989074707,9.707652543324974,9.51823511336622,9.612943376738821,973600
2024-06-18,9.830775260925293,9.9444257323378,9.546648630787196,9.575061022836907,885600
2024-06-19,9.878129959106445,9.934954743834565,9.650828110552961,9.830775369690567,831700
2024-06-20,9.878129959106445,10.143314395336231,9.868658860580537,9.916013449996415,1222300
2024-06-21,9.925483703613281,10.048605275532344,9.736066248050752,9.736066248050752,584600
2024-06-24,10.058075904846191,10.256964449710958,9.88759975118678,10.010721317361506,1205200
2024-06-25,10.095958709716797,10.209609170046715,9.972837151889328,10.010720638665967,811100
2024-06-26,9.878129959106445,10.181197886226201,9.792891878800598,10.067547413556293,1165900
2024-06-27,10.133842468261719,10.133842468261719,9.878129151465105,9.963367224801841,556300
2024-06-28,10.022906303405762,10.166227725089987,9.936913632637143,10.128008861549445,673600
2024-07-01,9.822257041931152,10.080235054234793,9.793593122078386,10.080235054234793,955800
2024-07-02,9.784038543701172,9.898695138602793,9.764929566822376,9.822257408668378,861000
2024-07-03,10.18533706665039,10.328658493476215,9.956023877180609,10.02290666297356,1054800
2024-07-04,10.710846900939941,10.815948549273271,10.290439396397026,10.385986100915618,1536100
2024-07-05,10.796838760375977,10.796838760375977,10.414649237433126,10.7299550699155,1544900
2024-07-08,10.720401763916016,10.777729603952963,10.519752501367522,10.777729603952963,1206300
2024-07-09,10.987934112548828,10.987934112548828,10.577080632405579,10.729956091656199,1160500
2024-07-10,10.758621215820312,11.188583684440596,10.749066271555284,11.007044299453236,864100
2024-07-11,10.997488975524902,11.226802162711252,10.796839708934444,10.997488975524902,1020200
2024-07-12,11.007043838500977,11.093035599656165,10.987933950771202,10.997488894636088,545800
2024-07-15,10.873276710510254,11.1694726630063,10.86372176721437,11.1694726630063,441700
2024-07-16,10.882831573486328,11.131253718879039,10.452868240440303,10.825502825343678,984000
2024-07-17,10.940160751342773,10.949715695739277,10.796840230233821,10.882832907383053,1711200
2024-07-18,10.768176078796387,10.98793432797527,10.672628459286662,10.98793432797527,1382900
2024-07-19,10.768176078796387,10.98793432797527,10.729956302024792,10.98793432797527,555600
2024-07-22,10.959269523620605,11.054816224222526,10.77772924342071,10.882831798655248,696500
2024-07-23,10.815948486328125,10.978378885394998,10.777729622501191,10.978378885394998,550500
2024-07-24,10.672628402709961,10.815948920005159,10.624854593208353,10.815948920005159,708900
2024-07-25,10.577080726623535,10.749066075417291,10.510197940408018,10.72995618723593,779400
2024-07-26,10.796838760375977,10.806393703471691,10.557970650240268,10.710846094933597,513300
2024-07-29,10.643963813781738,10.796839265629087,10.643963813781738,10.787284322086236,473800
2024-07-30,10.443315505981445,10.615299949358972,10.376431806303291,10.615299949358972,653200
2024-07-31,10.615299224853516,10.79683951146292,10.4337598494537,10.4337598494537,955500
2024-08-01,10.634408950805664,10.882832017544455,10.557971224302893,10.73951059694458,1982500
2024-08-02,10.672628402709961,10.739511189286437,10.510197997130268,10.557971806631876,615700
2024-08-05,10.223555564880371,10.405095850106639,10.194891645027123,10.36687698656578,887200
2024-08-06,10.233110427856445,10.347767017574691,10.137562814153119,10.347767017574691,552500
2024-08-07,10.471978187561035,10.510197049474378,10.242665016080975,10.319102739907661,687400
2024-08-08,10.577080726623535,10.653518456929733,10.471979075254918,10.519752884498697,480700
2024-08-09,10.701292037963867,10.892386359654193,10.605745332723505,10.777729766639997,525000
2024-08-12,10.710846900939941,10.863722357137364,10.663073093075848,10.863722357137364,394100
2024-08-13,10.835058212280273,10.949714802051387,10.729955654916239,10.80639429263989,534400
2024-08-14,11.179028511047363,11.274576129320009,10.882832534579478,10.978379241642504,1218000
2024-08-15,11.102590560913086,11.408341475391646,10.978379024103772,11.255466018152365,862000
2024-08-16,10.987934112548828,11.24591213344146,10.987934112548828,11.179028436612104,620500
2024-08-19,11.131254196166992,11.274575617064208,10.80639431346104,11.140809139802055,905200
2024-08-20,11.163808822631836,11.251406422815604,11.008080168178914,11.19300771328776,825300
2024-08-21,11.154075622558594,11.31953755105,11.11514345869097,11.11514345869097,567300
2024-08-22,10.706355094909668,11.183274326365625,10.68688854919343,11.154075436007258,918400
2024-08-23,11.047012329101562,11.105410110399186,10.677156310757955,10.677156310757955,545200
2024-08-26,10.871816635131836,11.163808313009795,10.79395231145984,11.163808313009795,972300
2024-08-27,10.842617988586426,10.920482314001886,10.79395255314777,10.813418170393646,554900
2024-08-28,10.823151588439941,10.862083751670387,10.677156208379765,10.813418315578332,513900
2024-08-29,10.6674222946167,10.803685321844538,10.589557972833916,10.784218777290876,809700
2024-08-30,10.71608829498291,10.745287185142955,10.463028771686561,10.609024150702773,1392700
2024-09-02,10.696621894836426,10.696621894836426,10.579825404392228,10.609024294949277,486900
2024-09-03,10.696621894836426,10.84261820405367,10.618757567873626,10.706355167760774,2327800
2024-09-04,10.881549835205078,10.978879775039157,10.68688809910502,10.68688809910502,651100
2024-09-05,10.686888694763184,10.988613659962844,10.647956531016389,10.920482605459954,964700
2024-09-06,10.638223648071289,10.83288445695769,10.531159507021803,10.745286860904821,984300
2024-09-09,10.657689094543457,10.725821072726923,10.540892611078009,10.638223478073852,609200
2024-09-10,10.832884788513184,10.862083678685828,10.51169421196615,10.638223973668918,1337300
2024-09-11,10.832884788513184,10.939948004623533,10.725821572402833,10.725821572402833,434500
2024-09-12,10.793951988220215,10.832884148890335,10.725820939101485,10.803685260441727,352800
2024-09-13,10.930214881896973,11.124876627629888,10.852350554890206,10.852350554890206,920400
2024-09-16,10.784218788146973,10.901015270938725,10.706354466285806,10.755019899503019,480300
2024-09-17,10.978879928588867,11.047011908463155,10.667422631618278,10.871816714809217,843700
2024-09-18,10.978879928588867,11.173540739195484,10.862083442224895,10.959414311636186,764300
2024-09-19,10.920482635498047,11.154075618621341,10.920482635498047,11.037279127059694,643000
2024-09-20,10.842617988586426,10.852350333101375,10.579825194147269,10.842617988586426,3679700
2024-09-23,10.998346328735352,11.095676268647304,10.657689218503638,10.784218975783533,980600
2024-09-24,11.01781177520752,11.222205852545494,10.949680725500174,11.115142641831673,583400
2024-09-25,10.784218788146973,11.115142620164901,10.784218788146973,11.017811753730475,602600
2024-09-26,10.852350234985352,10.978879994695513,10.745287020561047,10.910748942626952,673100
2024-09-27,10.803686141967773,11.07621128889529,10.803686141967773,10.842618305814561,453600
2024-09-30,10.764753341674805,10.910748715414552,10.706354635249337,10.89128217053408,624200
2024-10-01,10.686888694763184,10.988613659962844,10.686888694763184,10.764753950472775,894200
2024-10-02,10.706355094909668,10.920482456708339,10.628490768476695,10.735553985268036,422500
2024-10-03,10.647955894470215,10.696621328298438,10.463028359782106,10.696621328298438,715400
2024-10-04,10.696621894836426,10.696621894836426,10.49222780450508,10.560359786759525,393200
2024-10-07,10.677155494689941,10.823150864991394,10.609023517428794,10.609023517428794,631100
2024-10-08,10.550625801086426,10.69662117222494,10.550625801086426,10.657689011373607,793600
2024-10-09,10.239169120788574,10.56035969889164,10.239169120788574,10.550626426048277,1076700
2024-10-10,10.239169120788574,10.385164500575064,10.209969302258488,10.355965610260963,1700000
2024-10-11,10.326766014099121,10.326766014099121,10.15157174022604,10.239169341270584,914000
2024-10-14,10.3948974609375,10.53115956378445,10.219702267887465,10.336498753848835,2138600
2024-10-15,10.229435920715332,10.531159955278076,10.219702647802729,10.424096737887425,3121000
2024-10-16,10.385164260864258,10.385164260864258,10.171036904332714,10.229435611828942,1971700
2024-10-17,10.375431060791016,10.44356211316635,10.248901300511129,10.35596544363348,741200
2024-10-18,10.258634567260742,10.414363217294792,10.161303696881475,10.326765619596646,1157900
2024-10-21,10.239169120788574,10.336499064574237,10.219702575101849,10.336499064574237,299300
2024-10-22,10.297566413879395,10.307299686261937,10.073706718376597,10.239168636016032,1146200
2024-10-23,10.132104873657227,10.27810118018583,10.122371600912125,10.200235926440989,942300
2024-10-24,10.317032814025879,10.346231702548266,10.112638737937308,10.161303242735977,715400
2024-10-25,10.278100967407227,10.394897453282587,10.200235715274362,10.307299856822077,1070800
2024-10-28,10.482495307922363,10.589558523891041,10.317033383469692,10.317033383469692,751600
2024-10-29,10.2489013671875,10.540893052177932,10.2489013671875,10.394897673790705,1366000
2024-10-30,10.258634567260742,10.346232164958888,10.209969132071109,10.297566729769255,764300
2024-10-31,10.21970272064209,10.394897921453646,10.200236174678139,10.229435993624065,1022100
2024-11-01,9.92771053314209,10.297566534051379,9.869312754597228,10.239168755506517,762400
2024-11-04,10.239169120788574,10.24890146541595,9.937444160156247,10.00557521362781,739800
2024-11-05,10.307299613952637,10.355965047307997,10.093172264118616,10.171036586200817,532100
2024-11-06,10.443562507629395,10.443562507629395,10.073707413722689,10.200236250565716,497300
2024-11-07,9.995842933654785,10.511694330881754,9.995842933654785,10.346232404338313,3576000
2024-11-08,9.733049392700195,9.9763756275177,9.59678636704466,9.9763756275177,2260700
2024-11-11,9.781715393066406,9.830380828497777,9.616253469529333,9.723316684905567,1171500
2024-11-12,9.888778686523438,9.89851195932976,9.655185708467604,9.733050034486215,1035000
2024-11-13,9.908245086669922,9.956909593555107,9.771982054029882,9.771982054029882,904100
2024-11-14,10.044507026672363,10.200235673874111,9.840112945166078,9.859579490174275,1129000
2024-11-18,9.879045486450195,10.112639394441814,9.840113323154258,10.034775067849939,706400
2024-11-19,9.859580039978027,9.995843077986025,9.849846766931169,9.879045657855738,701700
2024-11-21,9.62598705291748,9.781715708750902,9.61625377987389,9.742783544792546,903800
2024-11-22,9.92771053314209,9.92771053314209,9.645452128266049,9.781715158563983,1106300
2024-11-25,9.908245086669922,10.054240463757417,9.840113106241917,9.927710703780802,710300
2024-11-26,9.986109733581543,10.171037279070386,9.917977750956391,9.976376460604236,653500
2024-11-27,9.723316192626953,10.07370656742024,9.70385057636951,10.07370656742024,469200
2024-11-28,9.032270431518555,9.742783587115007,9.032270431518555,9.723317040943265,1929300
2024-11-29,9.11013412475586,9.178266103391843,8.750011399624888,9.11013412475586,1542400
2024-12-02,8.905739784240723,9.139333674092088,8.905739784240723,9.139333674092088,804700
2024-12-03,8.896007537841797,9.03226963618139,8.769477783515084,8.827875560456071,799900
2024-12-04,8.993337631225586,9.090668498767348,8.87654114710504,8.934939853273285,1173000
2024-12-05,9.119867324829102,9.333994675014228,9.042003002619225,9.042003002619225,1155900
2024-12-06,8.944672584533691,9.129601055222592,8.905740421475393,9.119867782404022,537500
2024-12-09,8.584549903869629,8.944672646716423,8.584549903869629,8.944672646716423,1237500
2024-12-10,8.769477844238281,8.857075438472252,8.604015928066545,8.691613522300516,1302600
2024-12-11,8.80841064453125,8.964139299709737,8.623482170344793,8.80841064453125,4226500
2024-12-12,8.642948150634766,8.78894352325462,8.565083828142052,8.78894352325462,1895600
2024-12-13,8.633214950561523,8.73054581860041,8.604016061436237,8.642948223008602,838000
2024-12-16,8.438554763793945,8.730546461185822,8.438554763793945,8.642948859146658,923900
2024-12-17,8.633214950561523,8.701346001259175,8.438554142699697,8.535885010738586,927400
2024-12-18,8.312024116516113,8.681880103591133,8.312024116516113,8.545617078390046,1072100
2024-12-19,8.467753410339355,8.535885392298503,8.292559139540383,8.292559139540383,519100
2024-12-20,8.565084457397461,8.672147676636627,8.487220129184248,8.545617911236153,448100
2024-12-23,8.273092269897461,8.565083947419385,8.273092269897461,8.565083947419385,464000
2024-12-26,8.24389362335205,8.399622275091597,8.2146938049889,8.399622275091597,419400
2024-12-27,8.380155563354492,8.419087725517432,8.214693642108006,8.341223401191552,503400
2024-12-30,8.34122371673584,8.44828786289608,8.224427225828668,8.44828786289608,637100
2025-01-02,8.300000190734863,8.420000076293945,8.210000038146973,8.420000076293945,1048200
2025-01-03,8.40999984741211,8.479999542236328,8.25,8.3100004196167,712700
2025-01-06,8.600000381469727,8.619999885559082,8.380000114440918,8.399999618530273,662800
2025-01-07,8.619999885559082,8.770000457763672,8.579999923706055,8.609999656677246,705600
2025-01-08,8.5600004196167,8.649999618530273,8.479999542236328,8.609999656677246,656300
2025-01-09,8.550000190734863,8.619999885559082,8.5,8.5600004196167,418500
2025-01-10,8.170000076293945,8.5600004196167,8.170000076293945,8.550000190734863,636800
2025-01-13,8.229999542236328,8.3100004196167,8.119999885559082,8.270000457763672,304200
2025-01-14,8.220000267028809,8.260000228881836,8.109999656677246,8.220000267028809,392100
2025-01-15,8.710000038146973,8.710000038146973,8.239999771118164,8.239999771118164,924300
2025-01-16,8.420000076293945,8.6899995803833,8.420000076293945,8.649999618530273,546100
2025-01-17,8.569999694824219,8.609999656677246,8.329999923706055,8.460000038146973,407700
2025-01-20,8.670000076293945,8.739999771118164,8.479999542236328,8.579999923706055,365100
2025-01-21,8.630000114440918,8.699999809265137,8.5600004196167,8.600000381469727,494800
2025-01-22,8.65999984741211,8.710000038146973,8.600000381469727,8.630000114440918,1026400
2025-01-23,8.600000381469727,8.6899995803833,8.5600004196167,8.65999984741211,345200
2025-01-24,8.800000190734863,8.8100004196167,8.539999961853027,8.720000267028809,709800
2025-01-27,8.859999656677246,8.979999542236328,8.710000038146973,8.819999694824219,1326400
2025-01-28,8.739999771118164,8.859999656677246,8.6899995803833,8.850000381469727,453700
2025-01-29,8.8100004196167,8.90999984741211,8.699999809265137,8.729999542236328,666900
2025-01-30,9.25,9.25,8.8100004196167,8.8100004196167,982000
2025-01-31,9.170000076293945,9.279999732971191,9.149999618530273,9.270000457763672,479200
2025-02-03,9.220000267028809,9.25,9.039999961853027,9.039999961853027,502400
2025-02-04,9.40999984741211,9.5,9.15999984741211,9.15999984741211,769300
2025-02-05,9.199999809265137,9.449999809265137,9.1899995803833,9.40999984741211,543000
2025-02-06,9.279999732971191,9.329999923706055,9.1899995803833,9.260000228881836,396600
2025-02-07,9.220000267028809,9.350000381469727,9.140000343322754,9.220000267028809,421800
2025-02-10,9.220000267028809,9.420000076293945,9.170000076293945,9.289999961853027,445700
2025-02-11,9.399999618530273,9.430000305175781,9.170000076293945,9.170000076293945,360100
2025-02-12,9.119999885559082,9.319999694824219,9.119999885559082,9.319999694824219,408700
2025-02-13,9.069999694824219,9.149999618530273,8.979999542236328,9.130000114440918,639200
2025-02-14,9.479999542236328,9.479999542236328,9.069999694824219,9.069999694824219,747100
2025-02-17,9.600000381469727,9.75,9.40999984741211,9.40999984741211,784300
2025-02-18,9.479999542236328,9.640000343322754,9.390000343322754,9.579999923706055,1407500
2025-02-19,9.119999885559082,9.460000038146973,9.100000381469727,9.4399995803833,1259600
2025-02-20,9.100000381469727,9.300000190734863,9.079999923706055,9.130000114440918,851300
2025-02-21,9.25,9.25,9.029999732971191,9.100000381469727,1032300
2025-02-24,9.119999885559082,9.289999961853027,9.100000381469727,9.239999771118164,1243300
2025-02-25,9.0600004196167,9.229999542236328,8.9399995803833,9.09000015258789,917500
2025-02-26,8.890000343322754,9.109999656677246,8.880000114440918,9.109999656677246,893800
2025-02-27,8.899999618530273,8.949999809265137,8.8100004196167,8.8100004196167,647500
2025-02-28,8.829999923706055,9.020000457763672,8.789999961853027,8.829999923706055,3864400
2025-03-05,8.720000267028809,8.930000305175781,8.699999809265137,8.850000381469727,448000
2025-03-06,8.84000015258789,8.970000267028809,8.720000267028809,8.800000190734863,595100
2025-03-07,9.0600004196167,9.0600004196167,8.75,8.75,776400
2025-03-10,9.039999961853027,9.149999618530273,8.960000038146973,8.970000267028809,488200
2025-03-11,9.0600004196167,9.140000343322754,8.960000038146973,9.039999961853027,582300
2025-03-12,9.09000015258789,9.180000305175781,8.989999771118164,8.989999771118164,443300
2025-03-13,9.119999885559082,9.170000076293945,8.970000267028809,9.029999732971191,442000
2025-03-14,9.489999771118164,9.489999771118164,9.069999694824219,9.069999694824219,610400
2025-03-17,9.649999618530273,9.65999984741211,9.430000305175781,9.430000305175781,606400
2025-03-18,9.619999885559082,9.6899995803833,9.399999618530273,9.5600004196167,796900
2025-03-19,9.720000267028809,9.75,9.5,9.579999923706055,562300
2025-03-20,9.630000114440918,9.720000267028809,9.600000381469727,9.630000114440918,442600
2025-03-21,9.640000343322754,9.699999809265137,9.300000190734863,9.5,1545400
2025-03-24,9.829999923706055,9.920000076293945,9.550000190734863,9.640000343322754,841500
2025-03-25,9.5600004196167,9.789999961853027,9.5600004196167,9.789999961853027,1233100
2025-03-26,9.710000038146973,9.859999656677246,9.550000190734863,9.59000015258789,824800
2025-03-27,9.6899995803833,9.789999961853027,9.609999656677246,9.75,445300
2025-03-28,9.59000015258789,9.710000038146973,9.380000114440918,9.649999618530273,876300
2025-03-31,9.460000038146973,9.579999923706055,9.420000076293945,9.510000228881836,479200
2025-04-01,9.600000381469727,9.670000076293945,9.430000305175781,9.4399995803833,548100
2025-04-02,9.5600004196167,9.6899995803833,9.460000038146973,9.579999923706055,851400
2025-04-03,9.539999961853027,9.8100004196167,9.449999809265137,9.520000457763672,1030500
2025-04-04,9.279999732971191,9.470000267028809,9.170000076293945,9.300000190734863,725500
2025-04-07,9.1899995803833,9.420000076293945,9.010000228881836,9.170000076293945,894000
2025-04-08,9.010000228881836,9.329999923706055,9.0,9.239999771118164,750700
2025-04-09,9.229999542236328,9.270000457763672,8.90999984741211,8.989999771118164,820200
2025-04-10,9.010000228881836,9.199999809265137,8.970000267028809,9.140000343322754,610900
2025-04-11,9.130000114440918,9.170000076293945,8.920000076293945,9.020000457763672,748000
1 Price Close High Low Open Volume
2 Ticker MILS3.SA MILS3.SA MILS3.SA MILS3.SA MILS3.SA
3 Date
4 2024-04-11 12.552377700805664 12.713305689491477 12.49557921541837 12.58077649210866 283400
5 2024-04-12 12.514512062072754 12.542910852734149 12.268386802257258 12.542910852734149 1175800
6 2024-04-15 12.164258003234863 12.51451278420735 12.164258003234863 12.51451278420735 1578900
7 2024-04-16 12.173724174499512 12.514513307475566 11.92759979297181 12.050661532344977 2603400
8 2024-04-17 12.296786308288574 12.599710069830838 12.16425800897133 12.16425800897133 1093300
9 2024-04-18 12.344118118286133 12.590243390179365 12.249454274394482 12.249454274394482 1194700
10 2024-04-19 12.514512062072754 12.779569548068757 12.325185286361325 12.372516303203223 1612600
11 2024-04-22 12.779570579528809 12.779570579528809 12.363051639345738 12.50504650689463 1823900
12 2024-04-23 12.760638236999512 12.864768655561274 12.5523792054388 12.675441852878171 1332100
13 2024-04-24 12.628108024597168 12.855300153599567 12.523977621718448 12.732237524694616 719300
14 2024-04-25 12.609175682067871 12.647041039262797 12.164257960722813 12.647041039262797 924500
15 2024-04-26 12.751172065734863 12.883700370940225 12.703840141255219 12.751172065734863 909700
16 2024-04-29 12.73223876953125 12.836369182590845 12.571310770058565 12.73223876953125 914800
17 2024-04-30 12.561844825744629 12.779570406746753 12.514512902941151 12.770103841629789 1031100
18 2024-05-02 13.073026657104492 13.158223028629864 12.647040285571268 12.647040285571268 1529700
19 2024-05-03 13.126641273498535 13.353943113164366 13.022461903428018 13.136112371654118 1296400
20 2024-05-06 13.069816589355469 13.240291841370796 13.003519804981071 13.117171177276143 621600
21 2024-05-07 13.088757514953613 13.18346668813473 12.861456583175267 13.060345124284723 651700
22 2024-05-08 13.173995971679688 13.249762951133272 12.975107424810615 13.0035198163023 775200
23 2024-05-09 12.444738388061523 13.069816411090498 12.340558115414277 12.975107236540932 3678000
24 2024-05-10 12.35949993133545 12.501562785575212 12.245849467300918 12.482621493176257 1829600
25 2024-05-13 12.35949993133545 12.454208199757424 12.302674247711384 12.378441223734404 911500
26 2024-05-14 12.340558052062988 12.501563106042541 12.293203465031304 12.368971346210172 3640700
27 2024-05-15 12.331087112426758 12.435266475033105 12.274261430778298 12.274261430778298 2163600
28 2024-05-16 12.378440856933594 12.45420783071147 12.312144980681346 12.3310871757326 2579200
29 2024-05-17 12.312145233154297 12.38791220848585 12.264790647768677 12.38791220848585 1359200
30 2024-05-20 12.368971824645996 12.454209000743681 12.293203940536403 12.312146137367215 1806300
31 2024-05-21 12.312145233154297 12.378441110766008 12.12272779482541 12.312145233154297 1107500
32 2024-05-22 12.12272834777832 12.340558185988995 12.056431563929028 12.274262305353334 1051500
33 2024-05-23 12.094315528869629 12.264790773506531 11.952251771256341 12.255319675689593 1262000
34 2024-05-24 11.734421730041504 12.14166899350763 11.649183657646812 12.09431531170043 1213000
35 2024-05-27 11.715479850769043 11.772305534969554 11.620771581386338 11.668125264470886 869900
36 2024-05-28 11.592358589172363 11.84807281990484 11.573417296088643 11.734422351761616 871300
37 2024-05-29 11.554474830627441 11.620771612910149 11.45976656098782 11.620771612910149 967600
38 2024-05-31 11.327174186706543 11.58288751474917 11.185111327039932 11.58288751474917 1583300
39 2024-06-03 11.2514066696167 11.450295205564984 11.222994279685112 11.289290157263345 1262600
40 2024-06-04 11.137757301330566 11.308232560888518 10.919926548543073 11.308232560888518 1349000
41 2024-06-05 10.89151382446289 11.185111551058071 10.89151382446289 11.137756962482893 960200
42 2024-06-06 10.882041931152344 10.995692393502209 10.79680385858655 10.96728000371814 1261300
43 2024-06-07 10.4747953414917 10.87257153372797 10.465324243215832 10.87257153372797 1200200
44 2024-06-10 10.133842468261719 10.522148443939209 10.067546590428076 10.522148443939209 1063000
45 2024-06-11 10.228551864624023 10.361143623211513 10.133842691449862 10.219080766663884 781000
46 2024-06-12 9.925483703613281 10.417969991289532 9.91601350824541 10.408498892707987 1620600
47 2024-06-13 9.622414588928223 9.953895772723966 9.518235227010432 9.944424675309559 1832700
48 2024-06-14 9.669769287109375 9.916012403513838 9.575060118272713 9.584531215799094 1106200
49 2024-06-17 9.57505989074707 9.707652543324974 9.51823511336622 9.612943376738821 973600
50 2024-06-18 9.830775260925293 9.9444257323378 9.546648630787196 9.575061022836907 885600
51 2024-06-19 9.878129959106445 9.934954743834565 9.650828110552961 9.830775369690567 831700
52 2024-06-20 9.878129959106445 10.143314395336231 9.868658860580537 9.916013449996415 1222300
53 2024-06-21 9.925483703613281 10.048605275532344 9.736066248050752 9.736066248050752 584600
54 2024-06-24 10.058075904846191 10.256964449710958 9.88759975118678 10.010721317361506 1205200
55 2024-06-25 10.095958709716797 10.209609170046715 9.972837151889328 10.010720638665967 811100
56 2024-06-26 9.878129959106445 10.181197886226201 9.792891878800598 10.067547413556293 1165900
57 2024-06-27 10.133842468261719 10.133842468261719 9.878129151465105 9.963367224801841 556300
58 2024-06-28 10.022906303405762 10.166227725089987 9.936913632637143 10.128008861549445 673600
59 2024-07-01 9.822257041931152 10.080235054234793 9.793593122078386 10.080235054234793 955800
60 2024-07-02 9.784038543701172 9.898695138602793 9.764929566822376 9.822257408668378 861000
61 2024-07-03 10.18533706665039 10.328658493476215 9.956023877180609 10.02290666297356 1054800
62 2024-07-04 10.710846900939941 10.815948549273271 10.290439396397026 10.385986100915618 1536100
63 2024-07-05 10.796838760375977 10.796838760375977 10.414649237433126 10.7299550699155 1544900
64 2024-07-08 10.720401763916016 10.777729603952963 10.519752501367522 10.777729603952963 1206300
65 2024-07-09 10.987934112548828 10.987934112548828 10.577080632405579 10.729956091656199 1160500
66 2024-07-10 10.758621215820312 11.188583684440596 10.749066271555284 11.007044299453236 864100
67 2024-07-11 10.997488975524902 11.226802162711252 10.796839708934444 10.997488975524902 1020200
68 2024-07-12 11.007043838500977 11.093035599656165 10.987933950771202 10.997488894636088 545800
69 2024-07-15 10.873276710510254 11.1694726630063 10.86372176721437 11.1694726630063 441700
70 2024-07-16 10.882831573486328 11.131253718879039 10.452868240440303 10.825502825343678 984000
71 2024-07-17 10.940160751342773 10.949715695739277 10.796840230233821 10.882832907383053 1711200
72 2024-07-18 10.768176078796387 10.98793432797527 10.672628459286662 10.98793432797527 1382900
73 2024-07-19 10.768176078796387 10.98793432797527 10.729956302024792 10.98793432797527 555600
74 2024-07-22 10.959269523620605 11.054816224222526 10.77772924342071 10.882831798655248 696500
75 2024-07-23 10.815948486328125 10.978378885394998 10.777729622501191 10.978378885394998 550500
76 2024-07-24 10.672628402709961 10.815948920005159 10.624854593208353 10.815948920005159 708900
77 2024-07-25 10.577080726623535 10.749066075417291 10.510197940408018 10.72995618723593 779400
78 2024-07-26 10.796838760375977 10.806393703471691 10.557970650240268 10.710846094933597 513300
79 2024-07-29 10.643963813781738 10.796839265629087 10.643963813781738 10.787284322086236 473800
80 2024-07-30 10.443315505981445 10.615299949358972 10.376431806303291 10.615299949358972 653200
81 2024-07-31 10.615299224853516 10.79683951146292 10.4337598494537 10.4337598494537 955500
82 2024-08-01 10.634408950805664 10.882832017544455 10.557971224302893 10.73951059694458 1982500
83 2024-08-02 10.672628402709961 10.739511189286437 10.510197997130268 10.557971806631876 615700
84 2024-08-05 10.223555564880371 10.405095850106639 10.194891645027123 10.36687698656578 887200
85 2024-08-06 10.233110427856445 10.347767017574691 10.137562814153119 10.347767017574691 552500
86 2024-08-07 10.471978187561035 10.510197049474378 10.242665016080975 10.319102739907661 687400
87 2024-08-08 10.577080726623535 10.653518456929733 10.471979075254918 10.519752884498697 480700
88 2024-08-09 10.701292037963867 10.892386359654193 10.605745332723505 10.777729766639997 525000
89 2024-08-12 10.710846900939941 10.863722357137364 10.663073093075848 10.863722357137364 394100
90 2024-08-13 10.835058212280273 10.949714802051387 10.729955654916239 10.80639429263989 534400
91 2024-08-14 11.179028511047363 11.274576129320009 10.882832534579478 10.978379241642504 1218000
92 2024-08-15 11.102590560913086 11.408341475391646 10.978379024103772 11.255466018152365 862000
93 2024-08-16 10.987934112548828 11.24591213344146 10.987934112548828 11.179028436612104 620500
94 2024-08-19 11.131254196166992 11.274575617064208 10.80639431346104 11.140809139802055 905200
95 2024-08-20 11.163808822631836 11.251406422815604 11.008080168178914 11.19300771328776 825300
96 2024-08-21 11.154075622558594 11.31953755105 11.11514345869097 11.11514345869097 567300
97 2024-08-22 10.706355094909668 11.183274326365625 10.68688854919343 11.154075436007258 918400
98 2024-08-23 11.047012329101562 11.105410110399186 10.677156310757955 10.677156310757955 545200
99 2024-08-26 10.871816635131836 11.163808313009795 10.79395231145984 11.163808313009795 972300
100 2024-08-27 10.842617988586426 10.920482314001886 10.79395255314777 10.813418170393646 554900
101 2024-08-28 10.823151588439941 10.862083751670387 10.677156208379765 10.813418315578332 513900
102 2024-08-29 10.6674222946167 10.803685321844538 10.589557972833916 10.784218777290876 809700
103 2024-08-30 10.71608829498291 10.745287185142955 10.463028771686561 10.609024150702773 1392700
104 2024-09-02 10.696621894836426 10.696621894836426 10.579825404392228 10.609024294949277 486900
105 2024-09-03 10.696621894836426 10.84261820405367 10.618757567873626 10.706355167760774 2327800
106 2024-09-04 10.881549835205078 10.978879775039157 10.68688809910502 10.68688809910502 651100
107 2024-09-05 10.686888694763184 10.988613659962844 10.647956531016389 10.920482605459954 964700
108 2024-09-06 10.638223648071289 10.83288445695769 10.531159507021803 10.745286860904821 984300
109 2024-09-09 10.657689094543457 10.725821072726923 10.540892611078009 10.638223478073852 609200
110 2024-09-10 10.832884788513184 10.862083678685828 10.51169421196615 10.638223973668918 1337300
111 2024-09-11 10.832884788513184 10.939948004623533 10.725821572402833 10.725821572402833 434500
112 2024-09-12 10.793951988220215 10.832884148890335 10.725820939101485 10.803685260441727 352800
113 2024-09-13 10.930214881896973 11.124876627629888 10.852350554890206 10.852350554890206 920400
114 2024-09-16 10.784218788146973 10.901015270938725 10.706354466285806 10.755019899503019 480300
115 2024-09-17 10.978879928588867 11.047011908463155 10.667422631618278 10.871816714809217 843700
116 2024-09-18 10.978879928588867 11.173540739195484 10.862083442224895 10.959414311636186 764300
117 2024-09-19 10.920482635498047 11.154075618621341 10.920482635498047 11.037279127059694 643000
118 2024-09-20 10.842617988586426 10.852350333101375 10.579825194147269 10.842617988586426 3679700
119 2024-09-23 10.998346328735352 11.095676268647304 10.657689218503638 10.784218975783533 980600
120 2024-09-24 11.01781177520752 11.222205852545494 10.949680725500174 11.115142641831673 583400
121 2024-09-25 10.784218788146973 11.115142620164901 10.784218788146973 11.017811753730475 602600
122 2024-09-26 10.852350234985352 10.978879994695513 10.745287020561047 10.910748942626952 673100
123 2024-09-27 10.803686141967773 11.07621128889529 10.803686141967773 10.842618305814561 453600
124 2024-09-30 10.764753341674805 10.910748715414552 10.706354635249337 10.89128217053408 624200
125 2024-10-01 10.686888694763184 10.988613659962844 10.686888694763184 10.764753950472775 894200
126 2024-10-02 10.706355094909668 10.920482456708339 10.628490768476695 10.735553985268036 422500
127 2024-10-03 10.647955894470215 10.696621328298438 10.463028359782106 10.696621328298438 715400
128 2024-10-04 10.696621894836426 10.696621894836426 10.49222780450508 10.560359786759525 393200
129 2024-10-07 10.677155494689941 10.823150864991394 10.609023517428794 10.609023517428794 631100
130 2024-10-08 10.550625801086426 10.69662117222494 10.550625801086426 10.657689011373607 793600
131 2024-10-09 10.239169120788574 10.56035969889164 10.239169120788574 10.550626426048277 1076700
132 2024-10-10 10.239169120788574 10.385164500575064 10.209969302258488 10.355965610260963 1700000
133 2024-10-11 10.326766014099121 10.326766014099121 10.15157174022604 10.239169341270584 914000
134 2024-10-14 10.3948974609375 10.53115956378445 10.219702267887465 10.336498753848835 2138600
135 2024-10-15 10.229435920715332 10.531159955278076 10.219702647802729 10.424096737887425 3121000
136 2024-10-16 10.385164260864258 10.385164260864258 10.171036904332714 10.229435611828942 1971700
137 2024-10-17 10.375431060791016 10.44356211316635 10.248901300511129 10.35596544363348 741200
138 2024-10-18 10.258634567260742 10.414363217294792 10.161303696881475 10.326765619596646 1157900
139 2024-10-21 10.239169120788574 10.336499064574237 10.219702575101849 10.336499064574237 299300
140 2024-10-22 10.297566413879395 10.307299686261937 10.073706718376597 10.239168636016032 1146200
141 2024-10-23 10.132104873657227 10.27810118018583 10.122371600912125 10.200235926440989 942300
142 2024-10-24 10.317032814025879 10.346231702548266 10.112638737937308 10.161303242735977 715400
143 2024-10-25 10.278100967407227 10.394897453282587 10.200235715274362 10.307299856822077 1070800
144 2024-10-28 10.482495307922363 10.589558523891041 10.317033383469692 10.317033383469692 751600
145 2024-10-29 10.2489013671875 10.540893052177932 10.2489013671875 10.394897673790705 1366000
146 2024-10-30 10.258634567260742 10.346232164958888 10.209969132071109 10.297566729769255 764300
147 2024-10-31 10.21970272064209 10.394897921453646 10.200236174678139 10.229435993624065 1022100
148 2024-11-01 9.92771053314209 10.297566534051379 9.869312754597228 10.239168755506517 762400
149 2024-11-04 10.239169120788574 10.24890146541595 9.937444160156247 10.00557521362781 739800
150 2024-11-05 10.307299613952637 10.355965047307997 10.093172264118616 10.171036586200817 532100
151 2024-11-06 10.443562507629395 10.443562507629395 10.073707413722689 10.200236250565716 497300
152 2024-11-07 9.995842933654785 10.511694330881754 9.995842933654785 10.346232404338313 3576000
153 2024-11-08 9.733049392700195 9.9763756275177 9.59678636704466 9.9763756275177 2260700
154 2024-11-11 9.781715393066406 9.830380828497777 9.616253469529333 9.723316684905567 1171500
155 2024-11-12 9.888778686523438 9.89851195932976 9.655185708467604 9.733050034486215 1035000
156 2024-11-13 9.908245086669922 9.956909593555107 9.771982054029882 9.771982054029882 904100
157 2024-11-14 10.044507026672363 10.200235673874111 9.840112945166078 9.859579490174275 1129000
158 2024-11-18 9.879045486450195 10.112639394441814 9.840113323154258 10.034775067849939 706400
159 2024-11-19 9.859580039978027 9.995843077986025 9.849846766931169 9.879045657855738 701700
160 2024-11-21 9.62598705291748 9.781715708750902 9.61625377987389 9.742783544792546 903800
161 2024-11-22 9.92771053314209 9.92771053314209 9.645452128266049 9.781715158563983 1106300
162 2024-11-25 9.908245086669922 10.054240463757417 9.840113106241917 9.927710703780802 710300
163 2024-11-26 9.986109733581543 10.171037279070386 9.917977750956391 9.976376460604236 653500
164 2024-11-27 9.723316192626953 10.07370656742024 9.70385057636951 10.07370656742024 469200
165 2024-11-28 9.032270431518555 9.742783587115007 9.032270431518555 9.723317040943265 1929300
166 2024-11-29 9.11013412475586 9.178266103391843 8.750011399624888 9.11013412475586 1542400
167 2024-12-02 8.905739784240723 9.139333674092088 8.905739784240723 9.139333674092088 804700
168 2024-12-03 8.896007537841797 9.03226963618139 8.769477783515084 8.827875560456071 799900
169 2024-12-04 8.993337631225586 9.090668498767348 8.87654114710504 8.934939853273285 1173000
170 2024-12-05 9.119867324829102 9.333994675014228 9.042003002619225 9.042003002619225 1155900
171 2024-12-06 8.944672584533691 9.129601055222592 8.905740421475393 9.119867782404022 537500
172 2024-12-09 8.584549903869629 8.944672646716423 8.584549903869629 8.944672646716423 1237500
173 2024-12-10 8.769477844238281 8.857075438472252 8.604015928066545 8.691613522300516 1302600
174 2024-12-11 8.80841064453125 8.964139299709737 8.623482170344793 8.80841064453125 4226500
175 2024-12-12 8.642948150634766 8.78894352325462 8.565083828142052 8.78894352325462 1895600
176 2024-12-13 8.633214950561523 8.73054581860041 8.604016061436237 8.642948223008602 838000
177 2024-12-16 8.438554763793945 8.730546461185822 8.438554763793945 8.642948859146658 923900
178 2024-12-17 8.633214950561523 8.701346001259175 8.438554142699697 8.535885010738586 927400
179 2024-12-18 8.312024116516113 8.681880103591133 8.312024116516113 8.545617078390046 1072100
180 2024-12-19 8.467753410339355 8.535885392298503 8.292559139540383 8.292559139540383 519100
181 2024-12-20 8.565084457397461 8.672147676636627 8.487220129184248 8.545617911236153 448100
182 2024-12-23 8.273092269897461 8.565083947419385 8.273092269897461 8.565083947419385 464000
183 2024-12-26 8.24389362335205 8.399622275091597 8.2146938049889 8.399622275091597 419400
184 2024-12-27 8.380155563354492 8.419087725517432 8.214693642108006 8.341223401191552 503400
185 2024-12-30 8.34122371673584 8.44828786289608 8.224427225828668 8.44828786289608 637100
186 2025-01-02 8.300000190734863 8.420000076293945 8.210000038146973 8.420000076293945 1048200
187 2025-01-03 8.40999984741211 8.479999542236328 8.25 8.3100004196167 712700
188 2025-01-06 8.600000381469727 8.619999885559082 8.380000114440918 8.399999618530273 662800
189 2025-01-07 8.619999885559082 8.770000457763672 8.579999923706055 8.609999656677246 705600
190 2025-01-08 8.5600004196167 8.649999618530273 8.479999542236328 8.609999656677246 656300
191 2025-01-09 8.550000190734863 8.619999885559082 8.5 8.5600004196167 418500
192 2025-01-10 8.170000076293945 8.5600004196167 8.170000076293945 8.550000190734863 636800
193 2025-01-13 8.229999542236328 8.3100004196167 8.119999885559082 8.270000457763672 304200
194 2025-01-14 8.220000267028809 8.260000228881836 8.109999656677246 8.220000267028809 392100
195 2025-01-15 8.710000038146973 8.710000038146973 8.239999771118164 8.239999771118164 924300
196 2025-01-16 8.420000076293945 8.6899995803833 8.420000076293945 8.649999618530273 546100
197 2025-01-17 8.569999694824219 8.609999656677246 8.329999923706055 8.460000038146973 407700
198 2025-01-20 8.670000076293945 8.739999771118164 8.479999542236328 8.579999923706055 365100
199 2025-01-21 8.630000114440918 8.699999809265137 8.5600004196167 8.600000381469727 494800
200 2025-01-22 8.65999984741211 8.710000038146973 8.600000381469727 8.630000114440918 1026400
201 2025-01-23 8.600000381469727 8.6899995803833 8.5600004196167 8.65999984741211 345200
202 2025-01-24 8.800000190734863 8.8100004196167 8.539999961853027 8.720000267028809 709800
203 2025-01-27 8.859999656677246 8.979999542236328 8.710000038146973 8.819999694824219 1326400
204 2025-01-28 8.739999771118164 8.859999656677246 8.6899995803833 8.850000381469727 453700
205 2025-01-29 8.8100004196167 8.90999984741211 8.699999809265137 8.729999542236328 666900
206 2025-01-30 9.25 9.25 8.8100004196167 8.8100004196167 982000
207 2025-01-31 9.170000076293945 9.279999732971191 9.149999618530273 9.270000457763672 479200
208 2025-02-03 9.220000267028809 9.25 9.039999961853027 9.039999961853027 502400
209 2025-02-04 9.40999984741211 9.5 9.15999984741211 9.15999984741211 769300
210 2025-02-05 9.199999809265137 9.449999809265137 9.1899995803833 9.40999984741211 543000
211 2025-02-06 9.279999732971191 9.329999923706055 9.1899995803833 9.260000228881836 396600
212 2025-02-07 9.220000267028809 9.350000381469727 9.140000343322754 9.220000267028809 421800
213 2025-02-10 9.220000267028809 9.420000076293945 9.170000076293945 9.289999961853027 445700
214 2025-02-11 9.399999618530273 9.430000305175781 9.170000076293945 9.170000076293945 360100
215 2025-02-12 9.119999885559082 9.319999694824219 9.119999885559082 9.319999694824219 408700
216 2025-02-13 9.069999694824219 9.149999618530273 8.979999542236328 9.130000114440918 639200
217 2025-02-14 9.479999542236328 9.479999542236328 9.069999694824219 9.069999694824219 747100
218 2025-02-17 9.600000381469727 9.75 9.40999984741211 9.40999984741211 784300
219 2025-02-18 9.479999542236328 9.640000343322754 9.390000343322754 9.579999923706055 1407500
220 2025-02-19 9.119999885559082 9.460000038146973 9.100000381469727 9.4399995803833 1259600
221 2025-02-20 9.100000381469727 9.300000190734863 9.079999923706055 9.130000114440918 851300
222 2025-02-21 9.25 9.25 9.029999732971191 9.100000381469727 1032300
223 2025-02-24 9.119999885559082 9.289999961853027 9.100000381469727 9.239999771118164 1243300
224 2025-02-25 9.0600004196167 9.229999542236328 8.9399995803833 9.09000015258789 917500
225 2025-02-26 8.890000343322754 9.109999656677246 8.880000114440918 9.109999656677246 893800
226 2025-02-27 8.899999618530273 8.949999809265137 8.8100004196167 8.8100004196167 647500
227 2025-02-28 8.829999923706055 9.020000457763672 8.789999961853027 8.829999923706055 3864400
228 2025-03-05 8.720000267028809 8.930000305175781 8.699999809265137 8.850000381469727 448000
229 2025-03-06 8.84000015258789 8.970000267028809 8.720000267028809 8.800000190734863 595100
230 2025-03-07 9.0600004196167 9.0600004196167 8.75 8.75 776400
231 2025-03-10 9.039999961853027 9.149999618530273 8.960000038146973 8.970000267028809 488200
232 2025-03-11 9.0600004196167 9.140000343322754 8.960000038146973 9.039999961853027 582300
233 2025-03-12 9.09000015258789 9.180000305175781 8.989999771118164 8.989999771118164 443300
234 2025-03-13 9.119999885559082 9.170000076293945 8.970000267028809 9.029999732971191 442000
235 2025-03-14 9.489999771118164 9.489999771118164 9.069999694824219 9.069999694824219 610400
236 2025-03-17 9.649999618530273 9.65999984741211 9.430000305175781 9.430000305175781 606400
237 2025-03-18 9.619999885559082 9.6899995803833 9.399999618530273 9.5600004196167 796900
238 2025-03-19 9.720000267028809 9.75 9.5 9.579999923706055 562300
239 2025-03-20 9.630000114440918 9.720000267028809 9.600000381469727 9.630000114440918 442600
240 2025-03-21 9.640000343322754 9.699999809265137 9.300000190734863 9.5 1545400
241 2025-03-24 9.829999923706055 9.920000076293945 9.550000190734863 9.640000343322754 841500
242 2025-03-25 9.5600004196167 9.789999961853027 9.5600004196167 9.789999961853027 1233100
243 2025-03-26 9.710000038146973 9.859999656677246 9.550000190734863 9.59000015258789 824800
244 2025-03-27 9.6899995803833 9.789999961853027 9.609999656677246 9.75 445300
245 2025-03-28 9.59000015258789 9.710000038146973 9.380000114440918 9.649999618530273 876300
246 2025-03-31 9.460000038146973 9.579999923706055 9.420000076293945 9.510000228881836 479200
247 2025-04-01 9.600000381469727 9.670000076293945 9.430000305175781 9.4399995803833 548100
248 2025-04-02 9.5600004196167 9.6899995803833 9.460000038146973 9.579999923706055 851400
249 2025-04-03 9.539999961853027 9.8100004196167 9.449999809265137 9.520000457763672 1030500
250 2025-04-04 9.279999732971191 9.470000267028809 9.170000076293945 9.300000190734863 725500
251 2025-04-07 9.1899995803833 9.420000076293945 9.010000228881836 9.170000076293945 894000
252 2025-04-08 9.010000228881836 9.329999923706055 9.0 9.239999771118164 750700
253 2025-04-09 9.229999542236328 9.270000457763672 8.90999984741211 8.989999771118164 820200
254 2025-04-10 9.010000228881836 9.199999809265137 8.970000267028809 9.140000343322754 610900
255 2025-04-11 9.130000114440918 9.170000076293945 8.920000076293945 9.020000457763672 748000