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/MYPK3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,MYPK3.SA,MYPK3.SA,MYPK3.SA,MYPK3.SA,MYPK3.SA
Date,,,,,
2024-04-11,12.974550247192383,13.162587025371675,12.786513469013089,13.143782899238703,551900
2024-04-12,12.523260116577148,12.983951308354879,12.523260116577148,12.936941893280006,1007600
2024-04-15,12.325821876525879,12.551466900286236,12.212999812960728,12.51385954576452,1154500
2024-04-16,12.043766021728516,12.250606003632413,11.865130432248819,12.250606003632413,1294800
2024-04-17,11.893336296081543,12.212999242910678,11.893336296081543,12.05316776949611,685100
2024-04-18,11.92154312133789,11.930944287560253,11.705300158882391,11.883935766558247,979000
2024-04-19,11.677093505859375,11.930942896875468,11.639486155463288,11.87453231959632,1088300
2024-04-22,11.648889541625977,11.761711605641402,11.536067477610551,11.620683353149575,741000
2024-04-23,11.714701652526855,11.780514296035932,11.43264605706935,11.554870178321936,1122600
2024-04-24,11.883935928344727,12.043767412491654,11.705300318236947,11.761711799489424,901300
2024-04-25,11.705299377441406,11.921542325460615,11.498458491646947,11.921542325460615,907900
2024-04-26,11.68649673461914,11.921542922223678,11.68649673461914,11.771113505617581,646300
2024-04-29,11.959150314331055,12.00615973132717,11.65829058353395,11.65829058353395,622500
2024-04-30,11.564271926879883,12.015560150060564,11.545467802599024,11.86513074233367,1618500
2024-05-02,12.100177764892578,12.13778511946246,11.57367480091424,11.752309510963661,995200
2024-05-03,12.241205215454102,12.391634623883583,12.10017697257896,12.20359696671673,1738400
2024-05-06,11.98735523223877,12.438643469422994,11.893336401177043,12.203597288398704,744000
2024-05-07,11.808720588684082,12.11898147746921,11.808720588684082,12.081374124181014,903400
2024-05-08,11.940346717834473,12.015561429708226,11.630085807197718,12.015561429708226,920100
2024-05-09,12.043766021728516,12.043766021728516,11.48905692275994,11.705298966558551,1371100
2024-05-10,11.12238597869873,12.081374893564496,11.12238597869873,11.977953992963235,1586400
2024-05-13,11.188197135925293,11.348028600435365,10.9813571555487,11.235206548421779,1027800
2024-05-14,11.159992218017578,11.282216335918966,11.084777514175185,11.169394280155377,644900
2024-05-15,10.595882415771484,11.225805364626124,10.520666811916117,11.225805364626124,3803500
2024-05-16,10.849732398986816,10.849732398986816,10.47365884308592,10.624088265446279,1816000
2024-05-17,10.877937316894531,10.877937316894531,10.680498482688673,10.821526733767174,1340300
2024-05-20,10.351433753967285,10.896740807803655,10.304424339678633,10.896740807803655,2370100
2024-05-21,10.501863479614258,10.501863479614258,10.276219360168747,10.436050835600158,1956900
2024-05-22,10.548872947692871,10.548872947692871,10.201004704329875,10.351434118040357,1854200
2024-05-23,10.868535041809082,10.868535041809082,10.389040651002071,10.55827327974634,1673800
2024-05-24,10.539470672607422,10.859133618609915,10.501863319938305,10.859133618609915,1343300
2024-05-27,10.55827522277832,10.624088770663231,10.445453150642921,10.53947199240415,734600
2024-05-28,10.33263111114502,10.718106749649428,10.266818459682353,10.558275256128557,1106400
2024-05-29,10.229209899902344,10.407844602861077,10.125789903097816,10.351434021560435,1108900
2024-05-31,10.078781127929688,10.229210549795342,10.069379064905565,10.210406423747095,6088700
2024-06-03,10.633488655090332,10.652291881611237,10.0787795749595,10.0787795749595,1330000
2024-06-04,10.342031478881836,10.718104992189183,10.323227354901478,10.548872359515867,1548100
2024-06-05,10.050573348999023,10.44545096724736,10.02236806101841,10.426647740803599,1268900
2024-06-06,10.313826560974121,10.313826560974121,9.984761552507056,10.135190963247423,1165800
2024-06-07,10.106986045837402,10.257415462128593,9.928351338149124,10.257415462128593,1031900
2024-06-10,10.050573348999023,10.144592171107652,9.937751300446632,10.106984821590189,611800
2024-06-11,10.069377899169922,10.18219995250771,10.022368486121682,10.069377899169922,610200
2024-06-12,9.787322998046875,10.313826846862296,9.749715644319348,10.313826846862296,1734800
2024-06-13,9.768519401550293,9.909546748558975,9.627491157911603,9.796724691626029,747800
2024-06-14,10.069377899169922,10.069377899169922,9.599285561947479,9.721509677220912,1479200
2024-06-17,10.08818244934082,10.172799224598009,9.871940376243643,10.022369800420826,1163300
2024-06-18,10.765114784240723,10.765114784240723,10.050574187188323,10.088181539842132,1625400
2024-06-19,10.642890930175781,10.84032976070445,10.567676222986767,10.69930240888256,1316800
2024-06-20,10.915544509887695,10.93434863507231,10.614685679974178,10.671097158897982,1306400
2024-06-21,10.746312141418457,10.906143623058263,10.689900661050853,10.906143623058263,778400
2024-06-24,11.301020622253418,11.451450032095392,10.821526205909619,10.849731496097487,2292200
2024-06-25,11.423243522644043,11.423243522644043,11.150590000848679,11.178796186869912,907700
2024-06-26,11.009562492370605,11.338627484649997,10.934347790700453,11.329225422783734,1644400
2024-06-27,11.282217025756836,11.282217025756836,11.000161420786904,11.000161420786904,639900
2024-06-28,11.056572914123535,11.3574317482613,11.037768788674898,11.188198205743781,930600
2024-07-01,11.028366088867188,11.178796393876109,10.990758736772458,11.056572275410735,1025500
2024-07-02,10.760436058044434,11.083629520966532,10.703402450783383,11.036100910560428,1266900
2024-07-03,11.169180870056152,11.188192676885631,10.741425188254189,10.741425188254189,1060000
2024-07-04,11.43533992767334,11.568419857134922,11.140664171302994,11.140664171302994,1110300
2024-07-05,11.37830638885498,11.587430828023141,11.349788678168801,11.4068231930083,739800
2024-07-08,11.3497896194458,11.463858658584938,11.188193778153384,11.311766908577068,747900
2024-07-09,11.093135833740234,11.321272084269363,10.950550903792747,11.321272084269363,1151600
2024-07-10,11.007584571838379,11.197698114959454,10.941045058379222,11.102641796665358,966500
2024-07-11,11.07412338256836,11.13115789515189,10.912526654536647,11.007583873331592,1063500
2024-07-12,11.254733085632324,11.330778505951494,10.988574114515226,11.007585016328559,862800
2024-07-15,11.23572063446045,11.444845981640007,11.188192929379841,11.188192929379841,777300
2024-07-16,11.425834655761719,11.463857362331108,11.216709316363666,11.216709316363666,896900
2024-07-17,11.834578514099121,11.977164343505635,11.254732012804556,11.254732012804556,1359600
2024-07-18,11.359293937683105,11.83457821044418,11.283248526563959,11.83457821044418,1219100
2024-07-19,11.292755126953125,11.558914082306362,11.27374331973289,11.397317347065824,675400
2024-07-22,11.359293937683105,11.444845251825347,11.273742623540864,11.292754429587054,296000
2024-07-23,11.387811660766602,11.730016944998136,11.330778051083268,11.340283954874783,861600
2024-07-24,11.23572063446045,11.558914105592622,11.21670973373478,11.28324924607392,1305900
2024-07-25,11.416329383850098,11.539903413667906,11.15016951661195,11.188193131817012,869300
2024-07-26,11.644465446472168,11.644465446472168,11.292755170342259,11.387811487210065,730600
2024-07-29,11.60644245147705,12.357391596871793,11.60644245147705,12.110243547366473,1307300
2024-07-30,11.891613006591797,11.90111890984235,11.482868232146354,11.606442254805042,1080700
2024-07-31,11.872602462768555,12.157773244883861,11.78705113748067,11.863096558507028,1265900
2024-08-01,11.758533477783203,11.97716472726521,11.625453547379685,11.825072989718533,841000
2024-08-02,11.444846153259277,11.825073238802956,11.330778027596173,11.758533725466032,1078300
2024-08-05,11.520891189575195,11.520891189575195,11.007584187790805,11.169180920438933,1160500
2024-08-06,10.59883975982666,11.615948800574902,10.19009586930497,11.311766225461625,6209600
2024-08-07,10.836481094360352,11.026595529358065,10.665379372008346,10.693896174644877,1403200
2024-08-08,11.102642059326172,11.121652960821589,10.779448575107951,10.836482186127107,624100
2024-08-09,11.093135833740234,11.178687154321876,10.72241374673074,11.102641737478834,946200
2024-08-12,10.693896293640137,11.292754594867922,10.693896293640137,11.292754594867922,974900
2024-08-13,10.903021812438965,11.007584029369365,10.79845868897573,10.817470495617348,1080100
2024-08-14,10.941044807434082,11.00758431936708,10.874504388968225,10.90302209968196,610300
2024-08-15,10.95055103302002,11.131158673520376,10.826977002558559,11.017090546909694,1165600
2024-08-16,11.112147331237793,11.150170041700557,10.903022876959062,11.112147331237793,830300
2024-08-19,11.21670913696289,11.226215040086407,10.979066998071866,11.169180527878122,634600
2024-08-20,11.159675598144531,11.235721016700008,11.074124275636397,11.16918150209719,710400
2024-08-21,11.045607566833496,11.245227018919223,11.045607566833496,11.245227018919223,566900
2024-08-22,10.969562530517578,11.197698796140916,10.874505299908053,11.197698796140916,813700
2024-08-23,11.121652603149414,11.121652603149414,10.86499954875137,10.979067673654153,484200
2024-08-26,11.064619064331055,11.197698090964195,10.960055935938868,11.150169478652554,912900
2024-08-27,10.903021812438965,11.064618542761389,10.864999105688563,11.064618542761389,772100
2024-08-28,11.23572063446045,11.330777857687393,10.855493554618402,10.93153897058681,1219200
2024-08-29,10.931538581848145,11.283248844828014,10.922032678556917,11.283248844828014,611200
2024-08-30,10.998078346252441,11.045606957275274,10.903022030739631,10.922032931229051,1376500
2024-09-02,10.931538581848145,11.074123505085204,10.922032678556917,11.074123505085204,801200
2024-09-03,10.931538581848145,11.064618508326811,10.903021778507298,10.931538581848145,985100
2024-09-04,11.064619064331055,11.169181286190362,10.636862460059163,10.693896976139708,1876700
2024-09-05,11.036101341247559,11.102641761026002,10.845987798736745,11.102641761026002,890700
2024-09-06,10.979066848754883,11.102640868081528,10.845986926434003,11.007583651204785,978400
2024-09-09,10.931538581848145,11.093135311667655,10.87450406863362,11.093135311667655,524200
2024-09-10,10.750930786132812,10.941044316360438,10.741424882988227,10.893515707170327,1347300
2024-09-11,10.703402519226074,10.845987444823301,10.541805786731697,10.760436126851825,1056800
2024-09-12,10.722414016723633,10.817471243437438,10.589334987163785,10.722414016723633,553500
2024-09-13,10.903021812438965,10.941044519189369,10.684390568724519,10.684390568724519,683600
2024-09-16,10.931538581848145,11.20720343156387,10.864999071875227,11.02659580169474,1017700
2024-09-17,11.511384963989258,11.511384963989258,10.950550273676562,11.112146095269832,1144800
2024-09-18,11.188193321228027,11.568420414386908,11.188193321228027,11.359295059883076,811000
2024-09-19,11.055112838745117,11.387811302175914,10.998078324324862,11.387811302175914,602000
2024-09-20,10.693896293640137,11.074123354800879,10.693896293640137,11.074123354800879,1207000
2024-09-23,10.465760231018066,10.788953691646705,10.465760231018066,10.788953691646705,859300
2024-09-24,10.427738189697266,10.684391249994269,10.399220477916458,10.52279450936794,1011900
2024-09-25,10.114049911499023,10.513288783435355,10.114049911499023,10.427737467087166,1632200
2024-09-26,10.589335441589355,10.988574360467444,10.323175557982005,10.323175557982005,6792700
2024-09-27,10.560816764831543,10.826976624153682,10.532299960808762,10.655873986951287,1055200
2024-09-30,10.37070369720459,10.693897179221892,10.275647377309022,10.655874469957087,1388900
2024-10-01,10.532299995422363,10.722413533753787,10.370703261207437,10.370703261207437,1860600
2024-10-02,10.560858726501465,10.964772006216947,10.541155181385225,10.688928951206792,1475200
2024-10-03,10.47219467163086,10.590413123993898,10.3933823700555,10.541155200630113,898100
2024-10-04,10.353976249694824,10.531303459002118,10.265312175282803,10.47219470240527,1454100
2024-10-07,10.216054916381836,10.452491837184178,10.186500536160745,10.403234849987962,1452000
2024-10-08,10.009172439575195,10.078132973702733,9.940211905447658,9.969766285857057,2231400
2024-10-09,9.950063705444336,10.196352401722494,9.910657551620503,9.999320693086514,1187000
2024-10-10,10.048578262329102,10.048578262329102,9.871251046196411,9.959914184504365,934800
2024-10-11,10.137242317199707,10.314570472447649,9.920508009620754,9.930359782582702,1136300
2024-10-14,10.491897583007812,10.491897583007812,10.12739044272059,10.12739044272059,1613400
2024-10-15,10.363828659057617,10.590413805794931,10.294867186101945,10.393383039171875,1010700
2024-10-16,10.570710182189941,10.679077807678956,10.304718884070208,10.304718884070208,1116100
2024-10-17,10.491897583007812,10.560859053533397,10.324421202400606,10.551007280670204,726900
2024-10-18,10.117539405822754,10.61996759801942,10.117539405822754,10.570709674211226,1088700
2024-10-21,10.038726806640625,10.314570821817739,9.969766272604753,10.137242660563425,1064100
2024-10-22,10.068282127380371,10.137242661422084,9.969766273449226,10.028875973711276,611100
2024-10-23,10.0978364944458,10.137242648062966,9.969766260310813,10.06828211411213,408300
2024-10-24,10.176648139953613,10.255460442063251,10.009171763091446,10.127390216255902,724500
2024-10-25,9.910656929016113,10.353976366563352,9.890953383583598,10.225906139802282,1562900
2024-10-28,10.0978364944458,10.14709442134646,9.940211879977142,9.95991448702732,1192400
2024-10-29,10.087984085083008,10.216054311142763,10.02887532814266,10.038726161288217,705200
2024-10-30,10.235757827758789,10.324420962920634,10.048577905766923,10.048577905766923,539400
2024-10-31,10.038726806640625,10.294867275226455,10.038726806640625,10.206203194599297,458600
2024-11-01,9.782587051391602,10.137242426183548,9.723477352501215,10.137242426183548,1319400
2024-11-04,10.186500549316406,10.294867236611566,9.861399547914122,9.881102154914693,1036200
2024-11-05,10.363828659057617,10.432789192496486,10.107688192689242,10.225906652663076,1289300
2024-11-06,10.44264030456543,10.44264030456543,10.117539325340884,10.255460383486604,2002200
2024-11-07,11.23076343536377,11.772598719420081,10.93521777089374,11.132248527046011,6565600
2024-11-08,11.37853717803955,11.447497707637439,11.00417827254847,11.171654649729131,2473700
2024-11-11,11.72334098815918,11.812005064763959,11.299725090349463,11.378537394105539,2911700
2024-11-12,11.624826431274414,11.723341344203073,11.457350045827216,11.723341344203073,1644500
2024-11-13,11.270170211791992,11.6740844587067,11.230764058375534,11.614974758823609,1644400
2024-11-14,11.45734977722168,11.575568233674643,11.112545241262959,11.112545241262959,948200
2024-11-18,11.398240089416504,11.565716471086967,11.289873405783702,11.457349787454163,1142400
2024-11-19,11.388389587402344,11.60512296097475,11.299725507524176,11.39824042109796,912600
2024-11-21,11.329279899597168,11.447498359720514,11.211061439473823,11.37853782619443,1043100
2024-11-22,11.348982810974121,11.447497719139122,11.132248509784313,11.358833644128895,1032600
2024-11-25,11.595272064208984,11.595272064208984,11.289873672902758,11.447498285376888,597200
2024-11-26,11.831708908081055,11.979481746461643,11.44749821296801,11.595271990865394,1357200
2024-11-27,11.536162376403809,11.949927454323968,11.437646523749752,11.949927454323968,581700
2024-11-28,11.23076343536377,11.477052115433297,11.004178300667846,11.417943358345992,863700
2024-11-29,11.555864334106445,11.555864334106445,10.836701844485876,11.23076335393321,1140200
2024-12-02,11.299725532531738,11.614974759892416,11.08299121896287,11.555865060003885,2916900
2024-12-03,11.654380798339844,11.654380798339844,11.142100808932481,11.329279800952126,1225500
2024-12-04,12.087849617004395,12.127255770674044,11.555865133188904,11.60512306015517,1730400
2024-12-05,12.541019439697266,12.609980910646174,12.068145613562463,12.077997386486132,1201600
2024-12-06,12.255324363708496,12.639535044624834,12.097699758055668,12.541019196333437,1046200
2024-12-09,12.245473861694336,12.383394925612512,12.087849251778257,12.265176468175454,758700
2024-12-10,12.41295051574707,12.41295051574707,12.206067975834058,12.245474129173832,1051800
2024-12-11,12.4425048828125,12.68879357580677,12.255324950007445,12.481911036110912,1302000
2024-12-12,11.71349048614502,12.442504786267383,11.664232560025011,12.442504786267383,661300
2024-12-13,11.674083709716797,11.96962937162011,11.526309939248392,11.713489860605021,583400
2024-12-16,11.890817642211914,11.890817642211914,11.585420193006954,11.752896577222625,725200
2024-12-17,11.910521507263184,11.969630268264984,11.614974883703729,11.959779434442561,729500
2024-12-18,11.417943954467773,11.940075720410567,11.348983421093292,11.940075720410567,974600
2024-12-19,11.733192443847656,11.733192443847656,11.34898270830156,11.516458144618612,1175300
2024-12-20,11.536162376403809,11.782451068522152,11.496756223245546,11.782451068522152,758700
2024-12-23,11.398240089416504,11.536162091826526,11.319427785044143,11.319427785044143,906800
2024-12-26,11.250467300415039,11.467201608099337,11.142100616331282,11.398240136848962,564200
2024-12-27,11.240615844726562,11.280021998189008,11.151951764556859,11.23076407148175,479500
2024-12-30,11.112545013427734,11.270169618799981,11.023880938026656,11.260318785601784,710000
2025-01-02,11.329279899597168,11.398240433123252,10.885960439255422,11.102694752573292,982000
2025-01-03,10.915514945983887,11.309576484297926,10.816999091646968,11.309576484297926,957400
2025-01-06,11.851411819458008,11.851411819458008,10.96477288734533,11.11254572952517,1666300
2025-01-07,12.038591384887695,12.15680984290008,11.890817607734622,11.910521153828414,1104800
2025-01-08,12.068145751953125,12.363692366434925,11.940075521027117,12.068145751953125,949000
2025-01-09,12.343988418579102,12.343988418579102,11.930223359675512,11.949926905107471,1131800
2025-01-10,12.265176773071289,12.3833952334471,11.959779318646312,12.353840853232349,950000
2025-01-13,12.255324363708496,12.353840211999893,11.979481303816048,12.353840211999893,702400
2025-01-14,12.255324363708496,12.363691984732384,12.058293606642462,12.186363833614573,846100
2025-01-15,13.092706680297852,13.092706680297852,12.393246765388831,12.560723149206257,2433100
2025-01-16,13.358698844909668,13.4276593768754,12.915378455082006,12.964636380564722,1539000
2025-01-17,13.329143524169922,13.437511148121109,13.082854836305277,13.437511148121109,808300
2025-01-20,13.181370735168457,13.398105044341813,12.974488199029523,13.398105044341813,827200
2025-01-21,13.043448448181152,13.161666903478402,12.905527386759413,13.132112524533282,956600
2025-01-22,13.181370735168457,13.260183040410261,12.944933819443042,13.013894351650425,821500
2025-01-23,13.378401756286621,13.378401756286621,12.954784902804526,13.07300430246398,1272800
2025-01-24,13.220776557922363,13.516323164963444,13.161666860707442,13.358698558412671,866400
2025-01-27,13.555729866027832,13.565581639215749,13.132113014115461,13.220777093773101,1268100
2025-01-28,13.417807579040527,13.58528396166171,13.220776816991131,13.545877809251833,797000
2025-01-29,13.467065811157227,13.673948350900234,13.250331498208169,13.329143804822953,1584100
2025-01-30,13.526174545288086,13.69365093140089,13.407956085593778,13.48676839205665,827100
2025-01-31,13.398104667663574,13.664095955497311,13.289737046365182,13.526173955443339,1253200
2025-02-03,13.329143524169922,13.378401449646208,12.99419075835132,13.279885598693637,841400
2025-02-04,13.545877456665039,13.66409591081756,13.230628245591651,13.348846699744172,1767700
2025-02-05,13.250330924987793,13.58528368336869,13.151816015739552,13.54587753176604,666000
2025-02-06,13.398104667663574,13.526173955443339,13.191222137340997,13.358698516150548,738700
2025-02-07,13.043448448181152,13.437510905355419,12.964636144649653,13.388252980769039,668500
2025-02-10,12.974488258361816,13.240479554890088,12.875972406600654,13.043448790884556,638000
2025-02-11,12.96463680267334,13.04344911020498,12.856270114696539,12.935082422228179,483900
2025-02-12,12.807011604309082,12.94493360596614,12.698644921267888,12.905527453995091,583500
2025-02-13,12.807011604309082,12.92523006022223,12.777457225209988,12.807011604309082,410100
2025-02-14,13.102558135986328,13.201073045570126,12.797159755387995,12.846417679938277,627200
2025-02-17,13.506471633911133,13.644393636869943,13.063152185173445,13.151816262824338,1336400
2025-02-18,13.033596992492676,13.43751123231557,13.00404261282844,13.43751123231557,675600
2025-02-19,12.895675659179688,13.082854645844472,12.866121280130884,12.98433973584287,820600
2025-02-20,12.954784393310547,12.954784393310547,12.708495709487025,12.895675635322293,978800
2025-02-21,12.984339714050293,13.102558169563865,12.856269485698066,12.90552741037458,965600
2025-02-24,12.609980583190918,13.004042094736953,12.609980583190918,12.97448771625019,673300
2025-02-25,12.944933891296387,12.964636497957807,12.57057496956147,12.609981122401104,1000000
2025-02-26,12.757753372192383,13.013893823593381,12.678941070148497,13.013893823593381,570000
2025-02-27,12.619832992553711,12.984340144003072,12.56072329308123,12.80701198510243,1477800
2025-02-28,12.550870895385742,12.787307802476976,12.501612971529214,12.639534970424144,1209300
2025-03-05,12.531168937683105,12.826715556591617,12.373544324803047,12.403098704838857,694900
2025-03-06,12.91537857055664,13.102558501161155,12.531168815293212,12.531168815293212,1829700
2025-03-07,13.15999984741211,13.25,12.850000381469727,12.949999809265137,2266500
2025-03-10,13.15999984741211,13.380000114440918,12.970000267028809,13.0,540600
2025-03-11,13.220000267028809,13.220000267028809,13.0,13.15999984741211,982200
2025-03-12,13.390000343322754,13.420000076293945,13.229999542236328,13.239999771118164,658800
2025-03-13,13.59000015258789,13.59000015258789,13.140000343322754,13.460000038146973,793100
2025-03-14,13.630000114440918,13.84000015258789,13.4399995803833,13.539999961853027,1875800
2025-03-17,13.510000228881836,13.65999984741211,13.460000038146973,13.640000343322754,469500
2025-03-18,13.300000190734863,13.550000190734863,13.100000381469727,13.550000190734863,783300
2025-03-19,13.180000305175781,13.470000267028809,13.140000343322754,13.300000190734863,753700
2025-03-20,12.829999923706055,13.25,12.829999923706055,13.180000305175781,579100
2025-03-21,13.010000228881836,13.029999732971191,12.829999923706055,12.829999923706055,1079200
2025-03-24,12.65999984741211,13.020000457763672,12.649999618530273,12.989999771118164,573800
2025-03-25,12.569999694824219,12.880000114440918,12.550000190734863,12.609999656677246,672800
2025-03-26,12.550000190734863,12.6899995803833,12.460000038146973,12.550000190734863,798300
2025-03-27,12.130000114440918,12.600000381469727,12.109999656677246,12.600000381469727,1952000
2025-03-28,11.75,12.149999618530273,11.6899995803833,12.149999618530273,2322300
2025-03-31,11.649999618530273,11.800000190734863,11.619999885559082,11.75,761200
2025-04-01,11.90999984741211,11.920000076293945,11.5600004196167,11.619999885559082,1855900
2025-04-02,12.029999732971191,12.130000114440918,11.720000267028809,11.960000038146973,1669300
2025-04-03,12.119999885559082,12.25,11.8100004196167,11.899999618530273,1419100
2025-04-04,11.789999961853027,11.949999809265137,11.619999885559082,11.890000343322754,2750900
2025-04-07,11.609999656677246,11.800000190734863,11.369999885559082,11.609999656677246,1882200
2025-04-08,11.119999885559082,11.75,11.119999885559082,11.75,942800
2025-04-09,11.350000381469727,11.520000457763672,10.979999542236328,11.010000228881836,1607500
2025-04-10,10.880000114440918,11.399999618530273,10.800000190734863,11.399999618530273,1435600
2025-04-11,10.899999618530273,11.010000228881836,10.8100004196167,10.869999885559082,999100
1 Price Close High Low Open Volume
2 Ticker MYPK3.SA MYPK3.SA MYPK3.SA MYPK3.SA MYPK3.SA
3 Date
4 2024-04-11 12.974550247192383 13.162587025371675 12.786513469013089 13.143782899238703 551900
5 2024-04-12 12.523260116577148 12.983951308354879 12.523260116577148 12.936941893280006 1007600
6 2024-04-15 12.325821876525879 12.551466900286236 12.212999812960728 12.51385954576452 1154500
7 2024-04-16 12.043766021728516 12.250606003632413 11.865130432248819 12.250606003632413 1294800
8 2024-04-17 11.893336296081543 12.212999242910678 11.893336296081543 12.05316776949611 685100
9 2024-04-18 11.92154312133789 11.930944287560253 11.705300158882391 11.883935766558247 979000
10 2024-04-19 11.677093505859375 11.930942896875468 11.639486155463288 11.87453231959632 1088300
11 2024-04-22 11.648889541625977 11.761711605641402 11.536067477610551 11.620683353149575 741000
12 2024-04-23 11.714701652526855 11.780514296035932 11.43264605706935 11.554870178321936 1122600
13 2024-04-24 11.883935928344727 12.043767412491654 11.705300318236947 11.761711799489424 901300
14 2024-04-25 11.705299377441406 11.921542325460615 11.498458491646947 11.921542325460615 907900
15 2024-04-26 11.68649673461914 11.921542922223678 11.68649673461914 11.771113505617581 646300
16 2024-04-29 11.959150314331055 12.00615973132717 11.65829058353395 11.65829058353395 622500
17 2024-04-30 11.564271926879883 12.015560150060564 11.545467802599024 11.86513074233367 1618500
18 2024-05-02 12.100177764892578 12.13778511946246 11.57367480091424 11.752309510963661 995200
19 2024-05-03 12.241205215454102 12.391634623883583 12.10017697257896 12.20359696671673 1738400
20 2024-05-06 11.98735523223877 12.438643469422994 11.893336401177043 12.203597288398704 744000
21 2024-05-07 11.808720588684082 12.11898147746921 11.808720588684082 12.081374124181014 903400
22 2024-05-08 11.940346717834473 12.015561429708226 11.630085807197718 12.015561429708226 920100
23 2024-05-09 12.043766021728516 12.043766021728516 11.48905692275994 11.705298966558551 1371100
24 2024-05-10 11.12238597869873 12.081374893564496 11.12238597869873 11.977953992963235 1586400
25 2024-05-13 11.188197135925293 11.348028600435365 10.9813571555487 11.235206548421779 1027800
26 2024-05-14 11.159992218017578 11.282216335918966 11.084777514175185 11.169394280155377 644900
27 2024-05-15 10.595882415771484 11.225805364626124 10.520666811916117 11.225805364626124 3803500
28 2024-05-16 10.849732398986816 10.849732398986816 10.47365884308592 10.624088265446279 1816000
29 2024-05-17 10.877937316894531 10.877937316894531 10.680498482688673 10.821526733767174 1340300
30 2024-05-20 10.351433753967285 10.896740807803655 10.304424339678633 10.896740807803655 2370100
31 2024-05-21 10.501863479614258 10.501863479614258 10.276219360168747 10.436050835600158 1956900
32 2024-05-22 10.548872947692871 10.548872947692871 10.201004704329875 10.351434118040357 1854200
33 2024-05-23 10.868535041809082 10.868535041809082 10.389040651002071 10.55827327974634 1673800
34 2024-05-24 10.539470672607422 10.859133618609915 10.501863319938305 10.859133618609915 1343300
35 2024-05-27 10.55827522277832 10.624088770663231 10.445453150642921 10.53947199240415 734600
36 2024-05-28 10.33263111114502 10.718106749649428 10.266818459682353 10.558275256128557 1106400
37 2024-05-29 10.229209899902344 10.407844602861077 10.125789903097816 10.351434021560435 1108900
38 2024-05-31 10.078781127929688 10.229210549795342 10.069379064905565 10.210406423747095 6088700
39 2024-06-03 10.633488655090332 10.652291881611237 10.0787795749595 10.0787795749595 1330000
40 2024-06-04 10.342031478881836 10.718104992189183 10.323227354901478 10.548872359515867 1548100
41 2024-06-05 10.050573348999023 10.44545096724736 10.02236806101841 10.426647740803599 1268900
42 2024-06-06 10.313826560974121 10.313826560974121 9.984761552507056 10.135190963247423 1165800
43 2024-06-07 10.106986045837402 10.257415462128593 9.928351338149124 10.257415462128593 1031900
44 2024-06-10 10.050573348999023 10.144592171107652 9.937751300446632 10.106984821590189 611800
45 2024-06-11 10.069377899169922 10.18219995250771 10.022368486121682 10.069377899169922 610200
46 2024-06-12 9.787322998046875 10.313826846862296 9.749715644319348 10.313826846862296 1734800
47 2024-06-13 9.768519401550293 9.909546748558975 9.627491157911603 9.796724691626029 747800
48 2024-06-14 10.069377899169922 10.069377899169922 9.599285561947479 9.721509677220912 1479200
49 2024-06-17 10.08818244934082 10.172799224598009 9.871940376243643 10.022369800420826 1163300
50 2024-06-18 10.765114784240723 10.765114784240723 10.050574187188323 10.088181539842132 1625400
51 2024-06-19 10.642890930175781 10.84032976070445 10.567676222986767 10.69930240888256 1316800
52 2024-06-20 10.915544509887695 10.93434863507231 10.614685679974178 10.671097158897982 1306400
53 2024-06-21 10.746312141418457 10.906143623058263 10.689900661050853 10.906143623058263 778400
54 2024-06-24 11.301020622253418 11.451450032095392 10.821526205909619 10.849731496097487 2292200
55 2024-06-25 11.423243522644043 11.423243522644043 11.150590000848679 11.178796186869912 907700
56 2024-06-26 11.009562492370605 11.338627484649997 10.934347790700453 11.329225422783734 1644400
57 2024-06-27 11.282217025756836 11.282217025756836 11.000161420786904 11.000161420786904 639900
58 2024-06-28 11.056572914123535 11.3574317482613 11.037768788674898 11.188198205743781 930600
59 2024-07-01 11.028366088867188 11.178796393876109 10.990758736772458 11.056572275410735 1025500
60 2024-07-02 10.760436058044434 11.083629520966532 10.703402450783383 11.036100910560428 1266900
61 2024-07-03 11.169180870056152 11.188192676885631 10.741425188254189 10.741425188254189 1060000
62 2024-07-04 11.43533992767334 11.568419857134922 11.140664171302994 11.140664171302994 1110300
63 2024-07-05 11.37830638885498 11.587430828023141 11.349788678168801 11.4068231930083 739800
64 2024-07-08 11.3497896194458 11.463858658584938 11.188193778153384 11.311766908577068 747900
65 2024-07-09 11.093135833740234 11.321272084269363 10.950550903792747 11.321272084269363 1151600
66 2024-07-10 11.007584571838379 11.197698114959454 10.941045058379222 11.102641796665358 966500
67 2024-07-11 11.07412338256836 11.13115789515189 10.912526654536647 11.007583873331592 1063500
68 2024-07-12 11.254733085632324 11.330778505951494 10.988574114515226 11.007585016328559 862800
69 2024-07-15 11.23572063446045 11.444845981640007 11.188192929379841 11.188192929379841 777300
70 2024-07-16 11.425834655761719 11.463857362331108 11.216709316363666 11.216709316363666 896900
71 2024-07-17 11.834578514099121 11.977164343505635 11.254732012804556 11.254732012804556 1359600
72 2024-07-18 11.359293937683105 11.83457821044418 11.283248526563959 11.83457821044418 1219100
73 2024-07-19 11.292755126953125 11.558914082306362 11.27374331973289 11.397317347065824 675400
74 2024-07-22 11.359293937683105 11.444845251825347 11.273742623540864 11.292754429587054 296000
75 2024-07-23 11.387811660766602 11.730016944998136 11.330778051083268 11.340283954874783 861600
76 2024-07-24 11.23572063446045 11.558914105592622 11.21670973373478 11.28324924607392 1305900
77 2024-07-25 11.416329383850098 11.539903413667906 11.15016951661195 11.188193131817012 869300
78 2024-07-26 11.644465446472168 11.644465446472168 11.292755170342259 11.387811487210065 730600
79 2024-07-29 11.60644245147705 12.357391596871793 11.60644245147705 12.110243547366473 1307300
80 2024-07-30 11.891613006591797 11.90111890984235 11.482868232146354 11.606442254805042 1080700
81 2024-07-31 11.872602462768555 12.157773244883861 11.78705113748067 11.863096558507028 1265900
82 2024-08-01 11.758533477783203 11.97716472726521 11.625453547379685 11.825072989718533 841000
83 2024-08-02 11.444846153259277 11.825073238802956 11.330778027596173 11.758533725466032 1078300
84 2024-08-05 11.520891189575195 11.520891189575195 11.007584187790805 11.169180920438933 1160500
85 2024-08-06 10.59883975982666 11.615948800574902 10.19009586930497 11.311766225461625 6209600
86 2024-08-07 10.836481094360352 11.026595529358065 10.665379372008346 10.693896174644877 1403200
87 2024-08-08 11.102642059326172 11.121652960821589 10.779448575107951 10.836482186127107 624100
88 2024-08-09 11.093135833740234 11.178687154321876 10.72241374673074 11.102641737478834 946200
89 2024-08-12 10.693896293640137 11.292754594867922 10.693896293640137 11.292754594867922 974900
90 2024-08-13 10.903021812438965 11.007584029369365 10.79845868897573 10.817470495617348 1080100
91 2024-08-14 10.941044807434082 11.00758431936708 10.874504388968225 10.90302209968196 610300
92 2024-08-15 10.95055103302002 11.131158673520376 10.826977002558559 11.017090546909694 1165600
93 2024-08-16 11.112147331237793 11.150170041700557 10.903022876959062 11.112147331237793 830300
94 2024-08-19 11.21670913696289 11.226215040086407 10.979066998071866 11.169180527878122 634600
95 2024-08-20 11.159675598144531 11.235721016700008 11.074124275636397 11.16918150209719 710400
96 2024-08-21 11.045607566833496 11.245227018919223 11.045607566833496 11.245227018919223 566900
97 2024-08-22 10.969562530517578 11.197698796140916 10.874505299908053 11.197698796140916 813700
98 2024-08-23 11.121652603149414 11.121652603149414 10.86499954875137 10.979067673654153 484200
99 2024-08-26 11.064619064331055 11.197698090964195 10.960055935938868 11.150169478652554 912900
100 2024-08-27 10.903021812438965 11.064618542761389 10.864999105688563 11.064618542761389 772100
101 2024-08-28 11.23572063446045 11.330777857687393 10.855493554618402 10.93153897058681 1219200
102 2024-08-29 10.931538581848145 11.283248844828014 10.922032678556917 11.283248844828014 611200
103 2024-08-30 10.998078346252441 11.045606957275274 10.903022030739631 10.922032931229051 1376500
104 2024-09-02 10.931538581848145 11.074123505085204 10.922032678556917 11.074123505085204 801200
105 2024-09-03 10.931538581848145 11.064618508326811 10.903021778507298 10.931538581848145 985100
106 2024-09-04 11.064619064331055 11.169181286190362 10.636862460059163 10.693896976139708 1876700
107 2024-09-05 11.036101341247559 11.102641761026002 10.845987798736745 11.102641761026002 890700
108 2024-09-06 10.979066848754883 11.102640868081528 10.845986926434003 11.007583651204785 978400
109 2024-09-09 10.931538581848145 11.093135311667655 10.87450406863362 11.093135311667655 524200
110 2024-09-10 10.750930786132812 10.941044316360438 10.741424882988227 10.893515707170327 1347300
111 2024-09-11 10.703402519226074 10.845987444823301 10.541805786731697 10.760436126851825 1056800
112 2024-09-12 10.722414016723633 10.817471243437438 10.589334987163785 10.722414016723633 553500
113 2024-09-13 10.903021812438965 10.941044519189369 10.684390568724519 10.684390568724519 683600
114 2024-09-16 10.931538581848145 11.20720343156387 10.864999071875227 11.02659580169474 1017700
115 2024-09-17 11.511384963989258 11.511384963989258 10.950550273676562 11.112146095269832 1144800
116 2024-09-18 11.188193321228027 11.568420414386908 11.188193321228027 11.359295059883076 811000
117 2024-09-19 11.055112838745117 11.387811302175914 10.998078324324862 11.387811302175914 602000
118 2024-09-20 10.693896293640137 11.074123354800879 10.693896293640137 11.074123354800879 1207000
119 2024-09-23 10.465760231018066 10.788953691646705 10.465760231018066 10.788953691646705 859300
120 2024-09-24 10.427738189697266 10.684391249994269 10.399220477916458 10.52279450936794 1011900
121 2024-09-25 10.114049911499023 10.513288783435355 10.114049911499023 10.427737467087166 1632200
122 2024-09-26 10.589335441589355 10.988574360467444 10.323175557982005 10.323175557982005 6792700
123 2024-09-27 10.560816764831543 10.826976624153682 10.532299960808762 10.655873986951287 1055200
124 2024-09-30 10.37070369720459 10.693897179221892 10.275647377309022 10.655874469957087 1388900
125 2024-10-01 10.532299995422363 10.722413533753787 10.370703261207437 10.370703261207437 1860600
126 2024-10-02 10.560858726501465 10.964772006216947 10.541155181385225 10.688928951206792 1475200
127 2024-10-03 10.47219467163086 10.590413123993898 10.3933823700555 10.541155200630113 898100
128 2024-10-04 10.353976249694824 10.531303459002118 10.265312175282803 10.47219470240527 1454100
129 2024-10-07 10.216054916381836 10.452491837184178 10.186500536160745 10.403234849987962 1452000
130 2024-10-08 10.009172439575195 10.078132973702733 9.940211905447658 9.969766285857057 2231400
131 2024-10-09 9.950063705444336 10.196352401722494 9.910657551620503 9.999320693086514 1187000
132 2024-10-10 10.048578262329102 10.048578262329102 9.871251046196411 9.959914184504365 934800
133 2024-10-11 10.137242317199707 10.314570472447649 9.920508009620754 9.930359782582702 1136300
134 2024-10-14 10.491897583007812 10.491897583007812 10.12739044272059 10.12739044272059 1613400
135 2024-10-15 10.363828659057617 10.590413805794931 10.294867186101945 10.393383039171875 1010700
136 2024-10-16 10.570710182189941 10.679077807678956 10.304718884070208 10.304718884070208 1116100
137 2024-10-17 10.491897583007812 10.560859053533397 10.324421202400606 10.551007280670204 726900
138 2024-10-18 10.117539405822754 10.61996759801942 10.117539405822754 10.570709674211226 1088700
139 2024-10-21 10.038726806640625 10.314570821817739 9.969766272604753 10.137242660563425 1064100
140 2024-10-22 10.068282127380371 10.137242661422084 9.969766273449226 10.028875973711276 611100
141 2024-10-23 10.0978364944458 10.137242648062966 9.969766260310813 10.06828211411213 408300
142 2024-10-24 10.176648139953613 10.255460442063251 10.009171763091446 10.127390216255902 724500
143 2024-10-25 9.910656929016113 10.353976366563352 9.890953383583598 10.225906139802282 1562900
144 2024-10-28 10.0978364944458 10.14709442134646 9.940211879977142 9.95991448702732 1192400
145 2024-10-29 10.087984085083008 10.216054311142763 10.02887532814266 10.038726161288217 705200
146 2024-10-30 10.235757827758789 10.324420962920634 10.048577905766923 10.048577905766923 539400
147 2024-10-31 10.038726806640625 10.294867275226455 10.038726806640625 10.206203194599297 458600
148 2024-11-01 9.782587051391602 10.137242426183548 9.723477352501215 10.137242426183548 1319400
149 2024-11-04 10.186500549316406 10.294867236611566 9.861399547914122 9.881102154914693 1036200
150 2024-11-05 10.363828659057617 10.432789192496486 10.107688192689242 10.225906652663076 1289300
151 2024-11-06 10.44264030456543 10.44264030456543 10.117539325340884 10.255460383486604 2002200
152 2024-11-07 11.23076343536377 11.772598719420081 10.93521777089374 11.132248527046011 6565600
153 2024-11-08 11.37853717803955 11.447497707637439 11.00417827254847 11.171654649729131 2473700
154 2024-11-11 11.72334098815918 11.812005064763959 11.299725090349463 11.378537394105539 2911700
155 2024-11-12 11.624826431274414 11.723341344203073 11.457350045827216 11.723341344203073 1644500
156 2024-11-13 11.270170211791992 11.6740844587067 11.230764058375534 11.614974758823609 1644400
157 2024-11-14 11.45734977722168 11.575568233674643 11.112545241262959 11.112545241262959 948200
158 2024-11-18 11.398240089416504 11.565716471086967 11.289873405783702 11.457349787454163 1142400
159 2024-11-19 11.388389587402344 11.60512296097475 11.299725507524176 11.39824042109796 912600
160 2024-11-21 11.329279899597168 11.447498359720514 11.211061439473823 11.37853782619443 1043100
161 2024-11-22 11.348982810974121 11.447497719139122 11.132248509784313 11.358833644128895 1032600
162 2024-11-25 11.595272064208984 11.595272064208984 11.289873672902758 11.447498285376888 597200
163 2024-11-26 11.831708908081055 11.979481746461643 11.44749821296801 11.595271990865394 1357200
164 2024-11-27 11.536162376403809 11.949927454323968 11.437646523749752 11.949927454323968 581700
165 2024-11-28 11.23076343536377 11.477052115433297 11.004178300667846 11.417943358345992 863700
166 2024-11-29 11.555864334106445 11.555864334106445 10.836701844485876 11.23076335393321 1140200
167 2024-12-02 11.299725532531738 11.614974759892416 11.08299121896287 11.555865060003885 2916900
168 2024-12-03 11.654380798339844 11.654380798339844 11.142100808932481 11.329279800952126 1225500
169 2024-12-04 12.087849617004395 12.127255770674044 11.555865133188904 11.60512306015517 1730400
170 2024-12-05 12.541019439697266 12.609980910646174 12.068145613562463 12.077997386486132 1201600
171 2024-12-06 12.255324363708496 12.639535044624834 12.097699758055668 12.541019196333437 1046200
172 2024-12-09 12.245473861694336 12.383394925612512 12.087849251778257 12.265176468175454 758700
173 2024-12-10 12.41295051574707 12.41295051574707 12.206067975834058 12.245474129173832 1051800
174 2024-12-11 12.4425048828125 12.68879357580677 12.255324950007445 12.481911036110912 1302000
175 2024-12-12 11.71349048614502 12.442504786267383 11.664232560025011 12.442504786267383 661300
176 2024-12-13 11.674083709716797 11.96962937162011 11.526309939248392 11.713489860605021 583400
177 2024-12-16 11.890817642211914 11.890817642211914 11.585420193006954 11.752896577222625 725200
178 2024-12-17 11.910521507263184 11.969630268264984 11.614974883703729 11.959779434442561 729500
179 2024-12-18 11.417943954467773 11.940075720410567 11.348983421093292 11.940075720410567 974600
180 2024-12-19 11.733192443847656 11.733192443847656 11.34898270830156 11.516458144618612 1175300
181 2024-12-20 11.536162376403809 11.782451068522152 11.496756223245546 11.782451068522152 758700
182 2024-12-23 11.398240089416504 11.536162091826526 11.319427785044143 11.319427785044143 906800
183 2024-12-26 11.250467300415039 11.467201608099337 11.142100616331282 11.398240136848962 564200
184 2024-12-27 11.240615844726562 11.280021998189008 11.151951764556859 11.23076407148175 479500
185 2024-12-30 11.112545013427734 11.270169618799981 11.023880938026656 11.260318785601784 710000
186 2025-01-02 11.329279899597168 11.398240433123252 10.885960439255422 11.102694752573292 982000
187 2025-01-03 10.915514945983887 11.309576484297926 10.816999091646968 11.309576484297926 957400
188 2025-01-06 11.851411819458008 11.851411819458008 10.96477288734533 11.11254572952517 1666300
189 2025-01-07 12.038591384887695 12.15680984290008 11.890817607734622 11.910521153828414 1104800
190 2025-01-08 12.068145751953125 12.363692366434925 11.940075521027117 12.068145751953125 949000
191 2025-01-09 12.343988418579102 12.343988418579102 11.930223359675512 11.949926905107471 1131800
192 2025-01-10 12.265176773071289 12.3833952334471 11.959779318646312 12.353840853232349 950000
193 2025-01-13 12.255324363708496 12.353840211999893 11.979481303816048 12.353840211999893 702400
194 2025-01-14 12.255324363708496 12.363691984732384 12.058293606642462 12.186363833614573 846100
195 2025-01-15 13.092706680297852 13.092706680297852 12.393246765388831 12.560723149206257 2433100
196 2025-01-16 13.358698844909668 13.4276593768754 12.915378455082006 12.964636380564722 1539000
197 2025-01-17 13.329143524169922 13.437511148121109 13.082854836305277 13.437511148121109 808300
198 2025-01-20 13.181370735168457 13.398105044341813 12.974488199029523 13.398105044341813 827200
199 2025-01-21 13.043448448181152 13.161666903478402 12.905527386759413 13.132112524533282 956600
200 2025-01-22 13.181370735168457 13.260183040410261 12.944933819443042 13.013894351650425 821500
201 2025-01-23 13.378401756286621 13.378401756286621 12.954784902804526 13.07300430246398 1272800
202 2025-01-24 13.220776557922363 13.516323164963444 13.161666860707442 13.358698558412671 866400
203 2025-01-27 13.555729866027832 13.565581639215749 13.132113014115461 13.220777093773101 1268100
204 2025-01-28 13.417807579040527 13.58528396166171 13.220776816991131 13.545877809251833 797000
205 2025-01-29 13.467065811157227 13.673948350900234 13.250331498208169 13.329143804822953 1584100
206 2025-01-30 13.526174545288086 13.69365093140089 13.407956085593778 13.48676839205665 827100
207 2025-01-31 13.398104667663574 13.664095955497311 13.289737046365182 13.526173955443339 1253200
208 2025-02-03 13.329143524169922 13.378401449646208 12.99419075835132 13.279885598693637 841400
209 2025-02-04 13.545877456665039 13.66409591081756 13.230628245591651 13.348846699744172 1767700
210 2025-02-05 13.250330924987793 13.58528368336869 13.151816015739552 13.54587753176604 666000
211 2025-02-06 13.398104667663574 13.526173955443339 13.191222137340997 13.358698516150548 738700
212 2025-02-07 13.043448448181152 13.437510905355419 12.964636144649653 13.388252980769039 668500
213 2025-02-10 12.974488258361816 13.240479554890088 12.875972406600654 13.043448790884556 638000
214 2025-02-11 12.96463680267334 13.04344911020498 12.856270114696539 12.935082422228179 483900
215 2025-02-12 12.807011604309082 12.94493360596614 12.698644921267888 12.905527453995091 583500
216 2025-02-13 12.807011604309082 12.92523006022223 12.777457225209988 12.807011604309082 410100
217 2025-02-14 13.102558135986328 13.201073045570126 12.797159755387995 12.846417679938277 627200
218 2025-02-17 13.506471633911133 13.644393636869943 13.063152185173445 13.151816262824338 1336400
219 2025-02-18 13.033596992492676 13.43751123231557 13.00404261282844 13.43751123231557 675600
220 2025-02-19 12.895675659179688 13.082854645844472 12.866121280130884 12.98433973584287 820600
221 2025-02-20 12.954784393310547 12.954784393310547 12.708495709487025 12.895675635322293 978800
222 2025-02-21 12.984339714050293 13.102558169563865 12.856269485698066 12.90552741037458 965600
223 2025-02-24 12.609980583190918 13.004042094736953 12.609980583190918 12.97448771625019 673300
224 2025-02-25 12.944933891296387 12.964636497957807 12.57057496956147 12.609981122401104 1000000
225 2025-02-26 12.757753372192383 13.013893823593381 12.678941070148497 13.013893823593381 570000
226 2025-02-27 12.619832992553711 12.984340144003072 12.56072329308123 12.80701198510243 1477800
227 2025-02-28 12.550870895385742 12.787307802476976 12.501612971529214 12.639534970424144 1209300
228 2025-03-05 12.531168937683105 12.826715556591617 12.373544324803047 12.403098704838857 694900
229 2025-03-06 12.91537857055664 13.102558501161155 12.531168815293212 12.531168815293212 1829700
230 2025-03-07 13.15999984741211 13.25 12.850000381469727 12.949999809265137 2266500
231 2025-03-10 13.15999984741211 13.380000114440918 12.970000267028809 13.0 540600
232 2025-03-11 13.220000267028809 13.220000267028809 13.0 13.15999984741211 982200
233 2025-03-12 13.390000343322754 13.420000076293945 13.229999542236328 13.239999771118164 658800
234 2025-03-13 13.59000015258789 13.59000015258789 13.140000343322754 13.460000038146973 793100
235 2025-03-14 13.630000114440918 13.84000015258789 13.4399995803833 13.539999961853027 1875800
236 2025-03-17 13.510000228881836 13.65999984741211 13.460000038146973 13.640000343322754 469500
237 2025-03-18 13.300000190734863 13.550000190734863 13.100000381469727 13.550000190734863 783300
238 2025-03-19 13.180000305175781 13.470000267028809 13.140000343322754 13.300000190734863 753700
239 2025-03-20 12.829999923706055 13.25 12.829999923706055 13.180000305175781 579100
240 2025-03-21 13.010000228881836 13.029999732971191 12.829999923706055 12.829999923706055 1079200
241 2025-03-24 12.65999984741211 13.020000457763672 12.649999618530273 12.989999771118164 573800
242 2025-03-25 12.569999694824219 12.880000114440918 12.550000190734863 12.609999656677246 672800
243 2025-03-26 12.550000190734863 12.6899995803833 12.460000038146973 12.550000190734863 798300
244 2025-03-27 12.130000114440918 12.600000381469727 12.109999656677246 12.600000381469727 1952000
245 2025-03-28 11.75 12.149999618530273 11.6899995803833 12.149999618530273 2322300
246 2025-03-31 11.649999618530273 11.800000190734863 11.619999885559082 11.75 761200
247 2025-04-01 11.90999984741211 11.920000076293945 11.5600004196167 11.619999885559082 1855900
248 2025-04-02 12.029999732971191 12.130000114440918 11.720000267028809 11.960000038146973 1669300
249 2025-04-03 12.119999885559082 12.25 11.8100004196167 11.899999618530273 1419100
250 2025-04-04 11.789999961853027 11.949999809265137 11.619999885559082 11.890000343322754 2750900
251 2025-04-07 11.609999656677246 11.800000190734863 11.369999885559082 11.609999656677246 1882200
252 2025-04-08 11.119999885559082 11.75 11.119999885559082 11.75 942800
253 2025-04-09 11.350000381469727 11.520000457763672 10.979999542236328 11.010000228881836 1607500
254 2025-04-10 10.880000114440918 11.399999618530273 10.800000190734863 11.399999618530273 1435600
255 2025-04-11 10.899999618530273 11.010000228881836 10.8100004196167 10.869999885559082 999100