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/SIMH3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,SIMH3.SA,SIMH3.SA,SIMH3.SA,SIMH3.SA,SIMH3.SA
Date,,,,,
2024-04-11,7.139999866485596,7.329999923706055,7.119999885559082,7.179999828338623,3768500
2024-04-12,7.0,7.21999979019165,6.940000057220459,7.150000095367432,3989700
2024-04-15,6.449999809265137,7.03000020980835,6.449999809265137,7.03000020980835,5894500
2024-04-16,6.340000152587891,6.46999979019165,6.190000057220459,6.389999866485596,6080000
2024-04-17,6.389999866485596,6.630000114440918,6.380000114440918,6.409999847412109,6265200
2024-04-18,6.260000228881836,6.550000190734863,6.21999979019165,6.389999866485596,6145300
2024-04-19,6.269999980926514,6.449999809265137,6.239999771118164,6.260000228881836,6634000
2024-04-22,6.190000057220459,6.349999904632568,6.179999828338623,6.309999942779541,4844800
2024-04-23,6.130000114440918,6.230000019073486,6.070000171661377,6.119999885559082,4913600
2024-04-24,5.860000133514404,6.150000095367432,5.849999904632568,6.119999885559082,9311300
2024-04-25,5.679999828338623,5.880000114440918,5.630000114440918,5.869999885559082,9837400
2024-04-26,5.960000038146973,6.059999942779541,5.75,5.75,8999000
2024-04-29,6.039999961853027,6.130000114440918,5.960000038146973,5.960000038146973,4627000
2024-04-30,5.78000020980835,6.019999980926514,5.78000020980835,6.019999980926514,6277200
2024-05-02,5.769999980926514,5.96999979019165,5.71999979019165,5.929999828338623,6336200
2024-05-03,6.050000190734863,6.190000057220459,5.929999828338623,5.929999828338623,7844800
2024-05-06,5.849999904632568,6.119999885559082,5.849999904632568,6.010000228881836,4373900
2024-05-07,6.389999866485596,6.420000076293945,6.010000228881836,6.010000228881836,10679300
2024-05-08,6.369999885559082,6.480000019073486,6.210000038146973,6.260000228881836,6506400
2024-05-09,6.230000019073486,6.300000190734863,6.130000114440918,6.199999809265137,4825900
2024-05-10,6.159999847412109,6.46999979019165,6.130000114440918,6.300000190734863,5720000
2024-05-13,6.130000114440918,6.300000190734863,6.119999885559082,6.159999847412109,2384000
2024-05-14,6.059999942779541,6.190000057220459,6.010000228881836,6.099999904632568,3548500
2024-05-15,6.300000190734863,6.340000152587891,6.039999961853027,6.059999942779541,3369300
2024-05-16,6.460000038146973,6.46999979019165,6.25,6.400000095367432,2735200
2024-05-17,6.420000076293945,6.5,6.340000152587891,6.46999979019165,2979000
2024-05-20,6.409999847412109,6.46999979019165,6.269999980926514,6.420000076293945,2056900
2024-05-21,6.300000190734863,6.539999961853027,6.300000190734863,6.46999979019165,2373300
2024-05-22,6.179999828338623,6.340000152587891,6.170000076293945,6.289999961853027,3117600
2024-05-23,6.130000114440918,6.260000228881836,6.039999961853027,6.190000057220459,2367300
2024-05-24,6.130000114440918,6.21999979019165,6.059999942779541,6.159999847412109,2373100
2024-05-27,6.099999904632568,6.139999866485596,6.019999980926514,6.110000133514404,1764600
2024-05-28,6.050000190734863,6.400000095367432,6.019999980926514,6.21999979019165,2690500
2024-05-29,6.019999980926514,6.110000133514404,5.960000038146973,6.0,4219300
2024-05-31,6.03000020980835,6.090000152587891,6.0,6.019999980926514,4267100
2024-06-03,6.269999980926514,6.340000152587891,6.03000020980835,6.03000020980835,4167100
2024-06-04,6.070000171661377,6.28000020980835,6.070000171661377,6.269999980926514,4424600
2024-06-05,5.989999771118164,6.170000076293945,5.920000076293945,6.070000171661377,5872700
2024-06-06,6.110000133514404,6.190000057220459,6.0,6.03000020980835,3764900
2024-06-07,5.800000190734863,6.039999961853027,5.800000190734863,6.0,4654800
2024-06-10,5.53000020980835,5.789999961853027,5.510000228881836,5.769999980926514,4657500
2024-06-11,5.769999980926514,5.769999980926514,5.559999942779541,5.559999942779541,2823800
2024-06-12,5.539999961853027,5.940000057220459,5.539999961853027,5.889999866485596,3843500
2024-06-13,5.28000020980835,5.539999961853027,5.269999980926514,5.53000020980835,4189500
2024-06-14,5.389999866485596,5.409999847412109,5.199999809265137,5.260000228881836,2865400
2024-06-17,5.159999847412109,5.349999904632568,5.159999847412109,5.329999923706055,2722900
2024-06-18,5.230000019073486,5.300000190734863,5.130000114440918,5.159999847412109,3316400
2024-06-19,5.300000190734863,5.300000190734863,5.130000114440918,5.210000038146973,1478100
2024-06-20,5.409999847412109,5.579999923706055,5.369999885559082,5.449999809265137,3459200
2024-06-21,5.489999771118164,5.539999961853027,5.329999923706055,5.360000133514404,2494100
2024-06-24,5.619999885559082,5.630000114440918,5.460000038146973,5.460000038146973,2648900
2024-06-25,5.550000190734863,5.699999809265137,5.53000020980835,5.579999923706055,1703400
2024-06-26,5.519999980926514,5.539999961853027,5.389999866485596,5.460000038146973,1747500
2024-06-27,5.579999923706055,5.579999923706055,5.260000228881836,5.5,5874300
2024-06-28,5.329999923706055,5.610000133514404,5.300000190734863,5.570000171661377,3882700
2024-07-01,5.380000114440918,5.449999809265137,5.300000190734863,5.329999923706055,3051200
2024-07-02,5.329999923706055,5.449999809265137,5.28000020980835,5.380000114440918,3759600
2024-07-03,5.860000133514404,5.860000133514404,5.389999866485596,5.389999866485596,5362300
2024-07-04,6.599999904632568,6.650000095367432,5.96999979019165,5.989999771118164,7490600
2024-07-05,6.880000114440918,6.980000019073486,6.429999828338623,6.599999904632568,6906800
2024-07-08,6.710000038146973,6.960000038146973,6.639999866485596,6.880000114440918,4354100
2024-07-09,6.869999885559082,6.940000057220459,6.610000133514404,6.639999866485596,2349100
2024-07-10,6.889999866485596,7.039999961853027,6.809999942779541,7.0,3694800
2024-07-11,7.0,7.110000133514404,6.920000076293945,7.019999980926514,2378100
2024-07-12,6.769999980926514,7.03000020980835,6.769999980926514,7.03000020980835,2154100
2024-07-15,6.75,6.789999961853027,6.670000076293945,6.75,1583100
2024-07-16,6.78000020980835,6.909999847412109,6.71999979019165,6.75,1757900
2024-07-17,6.78000020980835,6.869999885559082,6.739999771118164,6.820000171661377,2192300
2024-07-18,6.360000133514404,6.730000019073486,6.300000190734863,6.679999828338623,3688700
2024-07-19,6.369999885559082,6.579999923706055,6.300000190734863,6.360000133514404,2560200
2024-07-22,6.320000171661377,6.489999771118164,6.239999771118164,6.400000095367432,3019500
2024-07-23,6.119999885559082,6.389999866485596,6.099999904632568,6.300000190734863,2503900
2024-07-24,6.050000190734863,6.170000076293945,5.989999771118164,6.110000133514404,3094800
2024-07-25,5.96999979019165,6.130000114440918,5.929999828338623,6.010000228881836,2958300
2024-07-26,6.389999866485596,6.400000095367432,6.010000228881836,6.03000020980835,3162700
2024-07-29,6.159999847412109,6.630000114440918,6.159999847412109,6.400000095367432,2682200
2024-07-30,5.960000038146973,6.150000095367432,5.949999809265137,6.150000095367432,2741600
2024-07-31,6.329999923706055,6.460000038146973,5.980000019073486,5.980000019073486,3992500
2024-08-01,6.21999979019165,6.599999904632568,6.21999979019165,6.489999771118164,3173900
2024-08-02,6.539999961853027,6.570000171661377,6.159999847412109,6.21999979019165,3764900
2024-08-05,6.380000114440918,6.489999771118164,6.210000038146973,6.300000190734863,3545200
2024-08-06,6.019999980926514,6.519999980926514,6.019999980926514,6.409999847412109,4596600
2024-08-07,6.710000038146973,6.820000171661377,6.21999979019165,6.289999961853027,5926500
2024-08-08,6.429999828338623,6.75,6.380000114440918,6.659999847412109,4100800
2024-08-09,6.659999847412109,6.800000190734863,6.320000171661377,6.699999809265137,4227600
2024-08-12,6.860000133514404,7.150000095367432,6.699999809265137,6.699999809265137,5474500
2024-08-13,6.730000019073486,7.059999942779541,6.630000114440918,6.940000057220459,5205400
2024-08-14,6.539999961853027,6.760000228881836,6.449999809265137,6.730000019073486,3525400
2024-08-15,6.599999904632568,6.769999980926514,6.460000038146973,6.510000228881836,3586000
2024-08-16,6.449999809265137,6.760000228881836,6.449999809265137,6.599999904632568,4009300
2024-08-19,7.090000152587891,7.090000152587891,6.460000038146973,6.460000038146973,4351700
2024-08-20,7.03000020980835,7.079999923706055,6.829999923706055,7.0,3030200
2024-08-21,6.840000152587891,7.139999866485596,6.78000020980835,7.039999961853027,3076700
2024-08-22,6.480000019073486,6.900000095367432,6.480000019073486,6.840000152587891,3317000
2024-08-23,6.929999828338623,6.949999809265137,6.489999771118164,6.510000228881836,3789400
2024-08-26,6.829999923706055,6.960000038146973,6.739999771118164,6.920000076293945,2564300
2024-08-27,6.639999866485596,6.889999866485596,6.630000114440918,6.739999771118164,3538100
2024-08-28,6.369999885559082,6.570000171661377,6.309999942779541,6.570000171661377,4783500
2024-08-29,6.159999847412109,6.340000152587891,6.150000095367432,6.260000228881836,4620900
2024-08-30,6.170000076293945,6.269999980926514,6.070000171661377,6.139999866485596,4322800
2024-09-02,6.110000133514404,6.179999828338623,6.079999923706055,6.099999904632568,1909600
2024-09-03,6.0,6.269999980926514,5.980000019073486,6.139999866485596,3563500
2024-09-04,6.110000133514404,6.260000228881836,6.019999980926514,6.019999980926514,2049900
2024-09-05,6.150000095367432,6.230000019073486,6.039999961853027,6.110000133514404,1906500
2024-09-06,5.940000057220459,6.269999980926514,5.940000057220459,6.150000095367432,2915300
2024-09-09,5.849999904632568,6.010000228881836,5.78000020980835,6.0,3133800
2024-09-10,5.920000076293945,5.96999979019165,5.710000038146973,5.849999904632568,3325900
2024-09-11,5.949999809265137,6.039999961853027,5.860000133514404,5.949999809265137,1970300
2024-09-12,5.75,5.989999771118164,5.75,5.949999809265137,2509100
2024-09-13,5.960000038146973,6.099999904632568,5.809999942779541,5.809999942779541,3749300
2024-09-16,5.949999809265137,6.010000228881836,5.900000095367432,5.989999771118164,1536900
2024-09-17,6.0,6.0,5.860000133514404,5.949999809265137,1762100
2024-09-18,5.869999885559082,6.179999828338623,5.849999904632568,5.989999771118164,3022100
2024-09-19,5.670000076293945,5.980000019073486,5.659999847412109,5.900000095367432,3141700
2024-09-20,5.309999942779541,5.670000076293945,5.309999942779541,5.670000076293945,6580200
2024-09-23,5.239999771118164,5.380000114440918,5.230000019073486,5.300000190734863,3439600
2024-09-24,5.300000190734863,5.440000057220459,5.269999980926514,5.349999904632568,3284400
2024-09-25,5.179999828338623,5.489999771118164,5.179999828338623,5.309999942779541,3884500
2024-09-26,5.239999771118164,5.340000152587891,5.150000095367432,5.230000019073486,3476500
2024-09-27,5.260000228881836,5.409999847412109,5.21999979019165,5.25,3200100
2024-09-30,5.590000152587891,5.739999771118164,5.400000095367432,5.730000019073486,8964600
2024-10-01,5.71999979019165,5.909999847412109,5.599999904632568,5.650000095367432,8364400
2024-10-02,5.429999828338623,5.920000076293945,5.429999828338623,5.860000133514404,6011600
2024-10-03,5.239999771118164,5.380000114440918,5.170000076293945,5.380000114440918,8030600
2024-10-04,5.239999771118164,5.289999961853027,5.179999828338623,5.230000019073486,3059300
2024-10-07,5.179999828338623,5.349999904632568,5.130000114440918,5.320000171661377,5445900
2024-10-08,5.170000076293945,5.170000076293945,5.059999942779541,5.059999942779541,6987900
2024-10-09,5.0,5.150000095367432,5.0,5.119999885559082,5171400
2024-10-10,4.960000038146973,5.079999923706055,4.920000076293945,5.010000228881836,5080500
2024-10-11,4.989999771118164,4.989999771118164,4.840000152587891,4.96999979019165,4602900
2024-10-14,5.199999809265137,5.309999942779541,4.889999866485596,4.980000019073486,4951600
2024-10-15,5.150000095367432,5.300000190734863,5.079999923706055,5.199999809265137,2635900
2024-10-16,5.130000114440918,5.25,5.039999961853027,5.119999885559082,2852100
2024-10-17,5.079999923706055,5.119999885559082,5.010000228881836,5.099999904632568,2805800
2024-10-18,5.110000133514404,5.170000076293945,5.03000020980835,5.079999923706055,2334100
2024-10-21,5.150000095367432,5.190000057220459,5.079999923706055,5.110000133514404,2632600
2024-10-22,5.150000095367432,5.269999980926514,5.019999980926514,5.099999904632568,3260100
2024-10-23,5.25,5.380000114440918,5.110000133514404,5.110000133514404,2516800
2024-10-24,5.409999847412109,5.429999828338623,5.150000095367432,5.21999979019165,2683700
2024-10-25,5.300000190734863,5.539999961853027,5.260000228881836,5.460000038146973,2415000
2024-10-28,5.440000057220459,5.550000190734863,5.340000152587891,5.349999904632568,3216800
2024-10-29,5.369999885559082,5.53000020980835,5.349999904632568,5.440000057220459,1733300
2024-10-30,5.480000019073486,5.510000228881836,5.309999942779541,5.380000114440918,1991400
2024-10-31,5.349999904632568,5.599999904632568,5.349999904632568,5.420000076293945,2339700
2024-11-01,4.980000019073486,5.420000076293945,4.960000038146973,5.380000114440918,3582700
2024-11-04,5.440000057220459,5.460000038146973,5.050000190734863,5.079999923706055,3909400
2024-11-05,5.570000171661377,5.570000171661377,5.25,5.380000114440918,3253700
2024-11-06,5.599999904632568,5.71999979019165,5.269999980926514,5.340000152587891,4437700
2024-11-07,5.300000190734863,5.699999809265137,5.300000190734863,5.619999885559082,2898500
2024-11-08,5.150000095367432,5.28000020980835,5.079999923706055,5.25,4246900
2024-11-11,5.329999923706055,5.340000152587891,5.139999866485596,5.170000076293945,2514600
2024-11-12,5.25,5.389999866485596,5.230000019073486,5.329999923706055,2185100
2024-11-13,5.150000095367432,5.420000076293945,5.050000190734863,5.349999904632568,4480700
2024-11-14,5.050000190734863,5.239999771118164,5.010000228881836,5.099999904632568,4719000
2024-11-18,5.010000228881836,5.25,4.920000076293945,5.0,3235100
2024-11-19,5.230000019073486,5.25,4.960000038146973,5.059999942779541,3367500
2024-11-21,5.230000019073486,5.300000190734863,5.039999961853027,5.179999828338623,3931700
2024-11-22,5.449999809265137,5.449999809265137,5.130000114440918,5.260000228881836,4375800
2024-11-25,5.619999885559082,5.75,5.28000020980835,5.46999979019165,4374100
2024-11-26,5.539999961853027,5.690000057220459,5.460000038146973,5.619999885559082,4737300
2024-11-27,5.139999866485596,5.610000133514404,5.139999866485596,5.539999961853027,3627300
2024-11-28,4.630000114440918,5.130000114440918,4.610000133514404,5.119999885559082,11249600
2024-11-29,4.619999885559082,4.699999809265137,4.349999904632568,4.690000057220459,9370900
2024-12-02,4.460000038146973,4.610000133514404,4.440000057220459,4.590000152587891,4554700
2024-12-03,4.409999847412109,4.559999942779541,4.329999923706055,4.440000057220459,6869200
2024-12-04,4.269999980926514,4.5,4.269999980926514,4.420000076293945,4002800
2024-12-05,4.199999809265137,4.480000019073486,4.199999809265137,4.349999904632568,5153500
2024-12-06,4.019999980926514,4.28000020980835,4.019999980926514,4.230000019073486,4757000
2024-12-09,3.9000000953674316,4.119999885559082,3.859999895095825,4.070000171661377,5356100
2024-12-10,4.199999809265137,4.230000019073486,3.940000057220459,3.950000047683716,4843600
2024-12-11,4.329999923706055,4.53000020980835,4.119999885559082,4.230000019073486,6253300
2024-12-12,4.039999961853027,4.269999980926514,4.010000228881836,4.210000038146973,4604300
2024-12-13,3.7100000381469727,4.079999923706055,3.680000066757202,4.010000228881836,12210600
2024-12-16,3.490000009536743,3.7799999713897705,3.430000066757202,3.700000047683716,11539200
2024-12-17,3.490000009536743,3.609999895095825,3.450000047683716,3.549999952316284,7932100
2024-12-18,3.299999952316284,3.5,3.2300000190734863,3.4600000381469727,7080600
2024-12-19,3.2899999618530273,3.3499999046325684,3.2300000190734863,3.3399999141693115,7365200
2024-12-20,3.609999895095825,3.799999952316284,3.299999952316284,3.309999942779541,14186100
2024-12-23,3.5899999141693115,3.640000104904175,3.5,3.569999933242798,3593100
2024-12-26,3.509999990463257,3.619999885559082,3.4600000381469727,3.5899999141693115,4188600
2024-12-27,3.5199999809265137,3.609999895095825,3.380000114440918,3.569999933242798,3682100
2024-12-30,3.509999990463257,3.569999933242798,3.390000104904175,3.5,2359100
2025-01-02,3.4100000858306885,3.559999942779541,3.3299999237060547,3.509999990463257,3195400
2025-01-03,3.4100000858306885,3.5,3.3499999046325684,3.380000114440918,2194500
2025-01-06,3.549999952316284,3.5799999237060547,3.440000057220459,3.4600000381469727,3363000
2025-01-07,3.549999952316284,3.6700000762939453,3.549999952316284,3.5899999141693115,2039200
2025-01-08,3.509999990463257,3.5399999618530273,3.369999885559082,3.5199999809265137,2438500
2025-01-09,3.440000057220459,3.5299999713897705,3.4000000953674316,3.450000047683716,2035000
2025-01-10,3.359999895095825,3.430000066757202,3.2799999713897705,3.430000066757202,5629700
2025-01-13,3.259999990463257,3.380000114440918,3.2300000190734863,3.3499999046325684,3851300
2025-01-14,3.319999933242798,3.3399999141693115,3.2100000381469727,3.2799999713897705,3612500
2025-01-15,3.4700000286102295,3.5299999713897705,3.3399999141693115,3.369999885559082,6508700
2025-01-16,3.3399999141693115,3.4700000286102295,3.2799999713897705,3.4700000286102295,4364700
2025-01-17,3.299999952316284,3.4100000858306885,3.2699999809265137,3.369999885559082,3778500
2025-01-20,3.3399999141693115,3.430000066757202,3.200000047683716,3.2699999809265137,3991400
2025-01-21,3.319999933242798,3.390000104904175,3.2899999618530273,3.309999942779541,3186400
2025-01-22,3.390000104904175,3.4100000858306885,3.2699999809265137,3.4000000953674316,7284800
2025-01-23,3.3399999141693115,3.4100000858306885,3.2899999618530273,3.390000104904175,3528200
2025-01-24,3.25,3.380000114440918,3.2300000190734863,3.3399999141693115,7260900
2025-01-27,3.4100000858306885,3.4800000190734863,3.2100000381469727,3.25,9505800
2025-01-28,3.3499999046325684,3.440000057220459,3.319999933242798,3.4100000858306885,4301600
2025-01-29,3.3499999046325684,3.4100000858306885,3.2899999618530273,3.359999895095825,4101000
2025-01-30,3.640000104904175,3.6700000762939453,3.390000104904175,3.4000000953674316,8598000
2025-01-31,3.609999895095825,3.7899999618530273,3.559999942779541,3.640000104904175,6178300
2025-02-03,3.5199999809265137,3.5899999141693115,3.369999885559082,3.5899999141693115,11472100
2025-02-04,3.5,3.5399999618530273,3.380000114440918,3.5199999809265137,4638900
2025-02-05,3.4000000953674316,3.5,3.380000114440918,3.5,5293000
2025-02-06,3.359999895095825,3.4800000190734863,3.2799999713897705,3.4200000762939453,5785400
2025-02-07,3.259999990463257,3.4000000953674316,3.2300000190734863,3.359999895095825,6450300
2025-02-10,3.359999895095825,3.430000066757202,3.2699999809265137,3.2799999713897705,4722400
2025-02-11,3.5899999141693115,3.680000066757202,3.359999895095825,3.359999895095825,5640800
2025-02-12,3.5899999141693115,3.619999885559082,3.4800000190734863,3.549999952316284,3335300
2025-02-13,3.5299999713897705,3.630000114440918,3.490000009536743,3.569999933242798,3967000
2025-02-14,3.9600000381469727,4.039999961853027,3.569999933242798,3.569999933242798,8930800
2025-02-17,4.21999979019165,4.369999885559082,3.940000057220459,3.940000057220459,6840000
2025-02-18,4.179999828338623,4.28000020980835,4.110000133514404,4.239999771118164,5314600
2025-02-19,3.9600000381469727,4.130000114440918,3.950000047683716,4.099999904632568,4163200
2025-02-20,3.740000009536743,4.0,3.7300000190734863,3.990000009536743,5494100
2025-02-21,3.5999999046325684,3.740000009536743,3.5399999618530273,3.7300000190734863,10406600
2025-02-24,3.440000057220459,3.6500000953674316,3.430000066757202,3.5999999046325684,6076000
2025-02-25,3.4000000953674316,3.5199999809265137,3.380000114440918,3.4200000762939453,3918300
2025-02-26,3.309999942779541,3.490000009536743,3.119999885559082,3.4600000381469727,6209100
2025-02-27,3.240000009536743,3.3499999046325684,3.190000057220459,3.2799999713897705,4626500
2025-02-28,3.119999885559082,3.2799999713897705,3.0899999141693115,3.25,5802200
2025-03-05,3.0299999713897705,3.130000114440918,2.990000009536743,3.109999895095825,5507000
2025-03-06,3.049999952316284,3.119999885559082,2.990000009536743,3.0399999618530273,5285800
2025-03-07,3.2799999713897705,3.3299999237060547,3.009999990463257,3.0299999713897705,6065200
2025-03-10,3.2899999618530273,3.4100000858306885,3.2100000381469727,3.2300000190734863,4226600
2025-03-11,3.369999885559082,3.4000000953674316,3.259999990463257,3.2899999618530273,4264600
2025-03-12,3.380000114440918,3.5299999713897705,3.3499999046325684,3.3499999046325684,5092800
2025-03-13,3.319999933242798,3.4200000762939453,3.2699999809265137,3.3499999046325684,2973700
2025-03-14,3.6500000953674316,3.75,3.3399999141693115,3.3399999141693115,5803700
2025-03-17,4.079999923706055,4.210000038146973,3.6500000953674316,3.6500000953674316,8833500
2025-03-18,4.03000020980835,4.190000057220459,3.940000057220459,4.039999961853027,7279300
2025-03-19,4.119999885559082,4.170000076293945,3.880000114440918,4.059999942779541,5185200
2025-03-20,4.130000114440918,4.179999828338623,4.010000228881836,4.079999923706055,5414500
2025-03-21,4.159999847412109,4.289999961853027,4.0,4.159999847412109,12140800
2025-03-24,4.079999923706055,4.239999771118164,4.039999961853027,4.150000095367432,4987500
2025-03-25,4.429999828338623,4.650000095367432,4.150000095367432,4.150000095367432,9670100
2025-03-26,4.619999885559082,4.690000057220459,4.519999980926514,4.539999961853027,8897200
2025-03-27,4.690000057220459,4.699999809265137,4.309999942779541,4.699999809265137,16982400
2025-03-28,4.369999885559082,4.690000057220459,4.369999885559082,4.670000076293945,8967800
2025-03-31,4.059999942779541,4.320000171661377,4.03000020980835,4.320000171661377,9345200
2025-04-01,4.239999771118164,4.389999866485596,4.010000228881836,4.099999904632568,5647300
2025-04-02,4.440000057220459,4.539999961853027,4.230000019073486,4.239999771118164,6683300
2025-04-03,4.789999961853027,4.860000133514404,4.409999847412109,4.420000076293945,10891500
2025-04-04,4.369999885559082,4.619999885559082,4.329999923706055,4.590000152587891,6143300
2025-04-07,4.050000190734863,4.409999847412109,4.0,4.179999828338623,11941400
2025-04-08,4.039999961853027,4.289999961853027,3.9100000858306885,4.289999961853027,7251600
2025-04-09,4.21999979019165,4.340000152587891,3.880000114440918,3.950000047683716,8726600
2025-04-10,4.269999980926514,4.28000020980835,4.079999923706055,4.199999809265137,4454000
2025-04-11,4.690000057220459,4.739999771118164,4.260000228881836,4.309999942779541,7185500
1 Price Close High Low Open Volume
2 Ticker SIMH3.SA SIMH3.SA SIMH3.SA SIMH3.SA SIMH3.SA
3 Date
4 2024-04-11 7.139999866485596 7.329999923706055 7.119999885559082 7.179999828338623 3768500
5 2024-04-12 7.0 7.21999979019165 6.940000057220459 7.150000095367432 3989700
6 2024-04-15 6.449999809265137 7.03000020980835 6.449999809265137 7.03000020980835 5894500
7 2024-04-16 6.340000152587891 6.46999979019165 6.190000057220459 6.389999866485596 6080000
8 2024-04-17 6.389999866485596 6.630000114440918 6.380000114440918 6.409999847412109 6265200
9 2024-04-18 6.260000228881836 6.550000190734863 6.21999979019165 6.389999866485596 6145300
10 2024-04-19 6.269999980926514 6.449999809265137 6.239999771118164 6.260000228881836 6634000
11 2024-04-22 6.190000057220459 6.349999904632568 6.179999828338623 6.309999942779541 4844800
12 2024-04-23 6.130000114440918 6.230000019073486 6.070000171661377 6.119999885559082 4913600
13 2024-04-24 5.860000133514404 6.150000095367432 5.849999904632568 6.119999885559082 9311300
14 2024-04-25 5.679999828338623 5.880000114440918 5.630000114440918 5.869999885559082 9837400
15 2024-04-26 5.960000038146973 6.059999942779541 5.75 5.75 8999000
16 2024-04-29 6.039999961853027 6.130000114440918 5.960000038146973 5.960000038146973 4627000
17 2024-04-30 5.78000020980835 6.019999980926514 5.78000020980835 6.019999980926514 6277200
18 2024-05-02 5.769999980926514 5.96999979019165 5.71999979019165 5.929999828338623 6336200
19 2024-05-03 6.050000190734863 6.190000057220459 5.929999828338623 5.929999828338623 7844800
20 2024-05-06 5.849999904632568 6.119999885559082 5.849999904632568 6.010000228881836 4373900
21 2024-05-07 6.389999866485596 6.420000076293945 6.010000228881836 6.010000228881836 10679300
22 2024-05-08 6.369999885559082 6.480000019073486 6.210000038146973 6.260000228881836 6506400
23 2024-05-09 6.230000019073486 6.300000190734863 6.130000114440918 6.199999809265137 4825900
24 2024-05-10 6.159999847412109 6.46999979019165 6.130000114440918 6.300000190734863 5720000
25 2024-05-13 6.130000114440918 6.300000190734863 6.119999885559082 6.159999847412109 2384000
26 2024-05-14 6.059999942779541 6.190000057220459 6.010000228881836 6.099999904632568 3548500
27 2024-05-15 6.300000190734863 6.340000152587891 6.039999961853027 6.059999942779541 3369300
28 2024-05-16 6.460000038146973 6.46999979019165 6.25 6.400000095367432 2735200
29 2024-05-17 6.420000076293945 6.5 6.340000152587891 6.46999979019165 2979000
30 2024-05-20 6.409999847412109 6.46999979019165 6.269999980926514 6.420000076293945 2056900
31 2024-05-21 6.300000190734863 6.539999961853027 6.300000190734863 6.46999979019165 2373300
32 2024-05-22 6.179999828338623 6.340000152587891 6.170000076293945 6.289999961853027 3117600
33 2024-05-23 6.130000114440918 6.260000228881836 6.039999961853027 6.190000057220459 2367300
34 2024-05-24 6.130000114440918 6.21999979019165 6.059999942779541 6.159999847412109 2373100
35 2024-05-27 6.099999904632568 6.139999866485596 6.019999980926514 6.110000133514404 1764600
36 2024-05-28 6.050000190734863 6.400000095367432 6.019999980926514 6.21999979019165 2690500
37 2024-05-29 6.019999980926514 6.110000133514404 5.960000038146973 6.0 4219300
38 2024-05-31 6.03000020980835 6.090000152587891 6.0 6.019999980926514 4267100
39 2024-06-03 6.269999980926514 6.340000152587891 6.03000020980835 6.03000020980835 4167100
40 2024-06-04 6.070000171661377 6.28000020980835 6.070000171661377 6.269999980926514 4424600
41 2024-06-05 5.989999771118164 6.170000076293945 5.920000076293945 6.070000171661377 5872700
42 2024-06-06 6.110000133514404 6.190000057220459 6.0 6.03000020980835 3764900
43 2024-06-07 5.800000190734863 6.039999961853027 5.800000190734863 6.0 4654800
44 2024-06-10 5.53000020980835 5.789999961853027 5.510000228881836 5.769999980926514 4657500
45 2024-06-11 5.769999980926514 5.769999980926514 5.559999942779541 5.559999942779541 2823800
46 2024-06-12 5.539999961853027 5.940000057220459 5.539999961853027 5.889999866485596 3843500
47 2024-06-13 5.28000020980835 5.539999961853027 5.269999980926514 5.53000020980835 4189500
48 2024-06-14 5.389999866485596 5.409999847412109 5.199999809265137 5.260000228881836 2865400
49 2024-06-17 5.159999847412109 5.349999904632568 5.159999847412109 5.329999923706055 2722900
50 2024-06-18 5.230000019073486 5.300000190734863 5.130000114440918 5.159999847412109 3316400
51 2024-06-19 5.300000190734863 5.300000190734863 5.130000114440918 5.210000038146973 1478100
52 2024-06-20 5.409999847412109 5.579999923706055 5.369999885559082 5.449999809265137 3459200
53 2024-06-21 5.489999771118164 5.539999961853027 5.329999923706055 5.360000133514404 2494100
54 2024-06-24 5.619999885559082 5.630000114440918 5.460000038146973 5.460000038146973 2648900
55 2024-06-25 5.550000190734863 5.699999809265137 5.53000020980835 5.579999923706055 1703400
56 2024-06-26 5.519999980926514 5.539999961853027 5.389999866485596 5.460000038146973 1747500
57 2024-06-27 5.579999923706055 5.579999923706055 5.260000228881836 5.5 5874300
58 2024-06-28 5.329999923706055 5.610000133514404 5.300000190734863 5.570000171661377 3882700
59 2024-07-01 5.380000114440918 5.449999809265137 5.300000190734863 5.329999923706055 3051200
60 2024-07-02 5.329999923706055 5.449999809265137 5.28000020980835 5.380000114440918 3759600
61 2024-07-03 5.860000133514404 5.860000133514404 5.389999866485596 5.389999866485596 5362300
62 2024-07-04 6.599999904632568 6.650000095367432 5.96999979019165 5.989999771118164 7490600
63 2024-07-05 6.880000114440918 6.980000019073486 6.429999828338623 6.599999904632568 6906800
64 2024-07-08 6.710000038146973 6.960000038146973 6.639999866485596 6.880000114440918 4354100
65 2024-07-09 6.869999885559082 6.940000057220459 6.610000133514404 6.639999866485596 2349100
66 2024-07-10 6.889999866485596 7.039999961853027 6.809999942779541 7.0 3694800
67 2024-07-11 7.0 7.110000133514404 6.920000076293945 7.019999980926514 2378100
68 2024-07-12 6.769999980926514 7.03000020980835 6.769999980926514 7.03000020980835 2154100
69 2024-07-15 6.75 6.789999961853027 6.670000076293945 6.75 1583100
70 2024-07-16 6.78000020980835 6.909999847412109 6.71999979019165 6.75 1757900
71 2024-07-17 6.78000020980835 6.869999885559082 6.739999771118164 6.820000171661377 2192300
72 2024-07-18 6.360000133514404 6.730000019073486 6.300000190734863 6.679999828338623 3688700
73 2024-07-19 6.369999885559082 6.579999923706055 6.300000190734863 6.360000133514404 2560200
74 2024-07-22 6.320000171661377 6.489999771118164 6.239999771118164 6.400000095367432 3019500
75 2024-07-23 6.119999885559082 6.389999866485596 6.099999904632568 6.300000190734863 2503900
76 2024-07-24 6.050000190734863 6.170000076293945 5.989999771118164 6.110000133514404 3094800
77 2024-07-25 5.96999979019165 6.130000114440918 5.929999828338623 6.010000228881836 2958300
78 2024-07-26 6.389999866485596 6.400000095367432 6.010000228881836 6.03000020980835 3162700
79 2024-07-29 6.159999847412109 6.630000114440918 6.159999847412109 6.400000095367432 2682200
80 2024-07-30 5.960000038146973 6.150000095367432 5.949999809265137 6.150000095367432 2741600
81 2024-07-31 6.329999923706055 6.460000038146973 5.980000019073486 5.980000019073486 3992500
82 2024-08-01 6.21999979019165 6.599999904632568 6.21999979019165 6.489999771118164 3173900
83 2024-08-02 6.539999961853027 6.570000171661377 6.159999847412109 6.21999979019165 3764900
84 2024-08-05 6.380000114440918 6.489999771118164 6.210000038146973 6.300000190734863 3545200
85 2024-08-06 6.019999980926514 6.519999980926514 6.019999980926514 6.409999847412109 4596600
86 2024-08-07 6.710000038146973 6.820000171661377 6.21999979019165 6.289999961853027 5926500
87 2024-08-08 6.429999828338623 6.75 6.380000114440918 6.659999847412109 4100800
88 2024-08-09 6.659999847412109 6.800000190734863 6.320000171661377 6.699999809265137 4227600
89 2024-08-12 6.860000133514404 7.150000095367432 6.699999809265137 6.699999809265137 5474500
90 2024-08-13 6.730000019073486 7.059999942779541 6.630000114440918 6.940000057220459 5205400
91 2024-08-14 6.539999961853027 6.760000228881836 6.449999809265137 6.730000019073486 3525400
92 2024-08-15 6.599999904632568 6.769999980926514 6.460000038146973 6.510000228881836 3586000
93 2024-08-16 6.449999809265137 6.760000228881836 6.449999809265137 6.599999904632568 4009300
94 2024-08-19 7.090000152587891 7.090000152587891 6.460000038146973 6.460000038146973 4351700
95 2024-08-20 7.03000020980835 7.079999923706055 6.829999923706055 7.0 3030200
96 2024-08-21 6.840000152587891 7.139999866485596 6.78000020980835 7.039999961853027 3076700
97 2024-08-22 6.480000019073486 6.900000095367432 6.480000019073486 6.840000152587891 3317000
98 2024-08-23 6.929999828338623 6.949999809265137 6.489999771118164 6.510000228881836 3789400
99 2024-08-26 6.829999923706055 6.960000038146973 6.739999771118164 6.920000076293945 2564300
100 2024-08-27 6.639999866485596 6.889999866485596 6.630000114440918 6.739999771118164 3538100
101 2024-08-28 6.369999885559082 6.570000171661377 6.309999942779541 6.570000171661377 4783500
102 2024-08-29 6.159999847412109 6.340000152587891 6.150000095367432 6.260000228881836 4620900
103 2024-08-30 6.170000076293945 6.269999980926514 6.070000171661377 6.139999866485596 4322800
104 2024-09-02 6.110000133514404 6.179999828338623 6.079999923706055 6.099999904632568 1909600
105 2024-09-03 6.0 6.269999980926514 5.980000019073486 6.139999866485596 3563500
106 2024-09-04 6.110000133514404 6.260000228881836 6.019999980926514 6.019999980926514 2049900
107 2024-09-05 6.150000095367432 6.230000019073486 6.039999961853027 6.110000133514404 1906500
108 2024-09-06 5.940000057220459 6.269999980926514 5.940000057220459 6.150000095367432 2915300
109 2024-09-09 5.849999904632568 6.010000228881836 5.78000020980835 6.0 3133800
110 2024-09-10 5.920000076293945 5.96999979019165 5.710000038146973 5.849999904632568 3325900
111 2024-09-11 5.949999809265137 6.039999961853027 5.860000133514404 5.949999809265137 1970300
112 2024-09-12 5.75 5.989999771118164 5.75 5.949999809265137 2509100
113 2024-09-13 5.960000038146973 6.099999904632568 5.809999942779541 5.809999942779541 3749300
114 2024-09-16 5.949999809265137 6.010000228881836 5.900000095367432 5.989999771118164 1536900
115 2024-09-17 6.0 6.0 5.860000133514404 5.949999809265137 1762100
116 2024-09-18 5.869999885559082 6.179999828338623 5.849999904632568 5.989999771118164 3022100
117 2024-09-19 5.670000076293945 5.980000019073486 5.659999847412109 5.900000095367432 3141700
118 2024-09-20 5.309999942779541 5.670000076293945 5.309999942779541 5.670000076293945 6580200
119 2024-09-23 5.239999771118164 5.380000114440918 5.230000019073486 5.300000190734863 3439600
120 2024-09-24 5.300000190734863 5.440000057220459 5.269999980926514 5.349999904632568 3284400
121 2024-09-25 5.179999828338623 5.489999771118164 5.179999828338623 5.309999942779541 3884500
122 2024-09-26 5.239999771118164 5.340000152587891 5.150000095367432 5.230000019073486 3476500
123 2024-09-27 5.260000228881836 5.409999847412109 5.21999979019165 5.25 3200100
124 2024-09-30 5.590000152587891 5.739999771118164 5.400000095367432 5.730000019073486 8964600
125 2024-10-01 5.71999979019165 5.909999847412109 5.599999904632568 5.650000095367432 8364400
126 2024-10-02 5.429999828338623 5.920000076293945 5.429999828338623 5.860000133514404 6011600
127 2024-10-03 5.239999771118164 5.380000114440918 5.170000076293945 5.380000114440918 8030600
128 2024-10-04 5.239999771118164 5.289999961853027 5.179999828338623 5.230000019073486 3059300
129 2024-10-07 5.179999828338623 5.349999904632568 5.130000114440918 5.320000171661377 5445900
130 2024-10-08 5.170000076293945 5.170000076293945 5.059999942779541 5.059999942779541 6987900
131 2024-10-09 5.0 5.150000095367432 5.0 5.119999885559082 5171400
132 2024-10-10 4.960000038146973 5.079999923706055 4.920000076293945 5.010000228881836 5080500
133 2024-10-11 4.989999771118164 4.989999771118164 4.840000152587891 4.96999979019165 4602900
134 2024-10-14 5.199999809265137 5.309999942779541 4.889999866485596 4.980000019073486 4951600
135 2024-10-15 5.150000095367432 5.300000190734863 5.079999923706055 5.199999809265137 2635900
136 2024-10-16 5.130000114440918 5.25 5.039999961853027 5.119999885559082 2852100
137 2024-10-17 5.079999923706055 5.119999885559082 5.010000228881836 5.099999904632568 2805800
138 2024-10-18 5.110000133514404 5.170000076293945 5.03000020980835 5.079999923706055 2334100
139 2024-10-21 5.150000095367432 5.190000057220459 5.079999923706055 5.110000133514404 2632600
140 2024-10-22 5.150000095367432 5.269999980926514 5.019999980926514 5.099999904632568 3260100
141 2024-10-23 5.25 5.380000114440918 5.110000133514404 5.110000133514404 2516800
142 2024-10-24 5.409999847412109 5.429999828338623 5.150000095367432 5.21999979019165 2683700
143 2024-10-25 5.300000190734863 5.539999961853027 5.260000228881836 5.460000038146973 2415000
144 2024-10-28 5.440000057220459 5.550000190734863 5.340000152587891 5.349999904632568 3216800
145 2024-10-29 5.369999885559082 5.53000020980835 5.349999904632568 5.440000057220459 1733300
146 2024-10-30 5.480000019073486 5.510000228881836 5.309999942779541 5.380000114440918 1991400
147 2024-10-31 5.349999904632568 5.599999904632568 5.349999904632568 5.420000076293945 2339700
148 2024-11-01 4.980000019073486 5.420000076293945 4.960000038146973 5.380000114440918 3582700
149 2024-11-04 5.440000057220459 5.460000038146973 5.050000190734863 5.079999923706055 3909400
150 2024-11-05 5.570000171661377 5.570000171661377 5.25 5.380000114440918 3253700
151 2024-11-06 5.599999904632568 5.71999979019165 5.269999980926514 5.340000152587891 4437700
152 2024-11-07 5.300000190734863 5.699999809265137 5.300000190734863 5.619999885559082 2898500
153 2024-11-08 5.150000095367432 5.28000020980835 5.079999923706055 5.25 4246900
154 2024-11-11 5.329999923706055 5.340000152587891 5.139999866485596 5.170000076293945 2514600
155 2024-11-12 5.25 5.389999866485596 5.230000019073486 5.329999923706055 2185100
156 2024-11-13 5.150000095367432 5.420000076293945 5.050000190734863 5.349999904632568 4480700
157 2024-11-14 5.050000190734863 5.239999771118164 5.010000228881836 5.099999904632568 4719000
158 2024-11-18 5.010000228881836 5.25 4.920000076293945 5.0 3235100
159 2024-11-19 5.230000019073486 5.25 4.960000038146973 5.059999942779541 3367500
160 2024-11-21 5.230000019073486 5.300000190734863 5.039999961853027 5.179999828338623 3931700
161 2024-11-22 5.449999809265137 5.449999809265137 5.130000114440918 5.260000228881836 4375800
162 2024-11-25 5.619999885559082 5.75 5.28000020980835 5.46999979019165 4374100
163 2024-11-26 5.539999961853027 5.690000057220459 5.460000038146973 5.619999885559082 4737300
164 2024-11-27 5.139999866485596 5.610000133514404 5.139999866485596 5.539999961853027 3627300
165 2024-11-28 4.630000114440918 5.130000114440918 4.610000133514404 5.119999885559082 11249600
166 2024-11-29 4.619999885559082 4.699999809265137 4.349999904632568 4.690000057220459 9370900
167 2024-12-02 4.460000038146973 4.610000133514404 4.440000057220459 4.590000152587891 4554700
168 2024-12-03 4.409999847412109 4.559999942779541 4.329999923706055 4.440000057220459 6869200
169 2024-12-04 4.269999980926514 4.5 4.269999980926514 4.420000076293945 4002800
170 2024-12-05 4.199999809265137 4.480000019073486 4.199999809265137 4.349999904632568 5153500
171 2024-12-06 4.019999980926514 4.28000020980835 4.019999980926514 4.230000019073486 4757000
172 2024-12-09 3.9000000953674316 4.119999885559082 3.859999895095825 4.070000171661377 5356100
173 2024-12-10 4.199999809265137 4.230000019073486 3.940000057220459 3.950000047683716 4843600
174 2024-12-11 4.329999923706055 4.53000020980835 4.119999885559082 4.230000019073486 6253300
175 2024-12-12 4.039999961853027 4.269999980926514 4.010000228881836 4.210000038146973 4604300
176 2024-12-13 3.7100000381469727 4.079999923706055 3.680000066757202 4.010000228881836 12210600
177 2024-12-16 3.490000009536743 3.7799999713897705 3.430000066757202 3.700000047683716 11539200
178 2024-12-17 3.490000009536743 3.609999895095825 3.450000047683716 3.549999952316284 7932100
179 2024-12-18 3.299999952316284 3.5 3.2300000190734863 3.4600000381469727 7080600
180 2024-12-19 3.2899999618530273 3.3499999046325684 3.2300000190734863 3.3399999141693115 7365200
181 2024-12-20 3.609999895095825 3.799999952316284 3.299999952316284 3.309999942779541 14186100
182 2024-12-23 3.5899999141693115 3.640000104904175 3.5 3.569999933242798 3593100
183 2024-12-26 3.509999990463257 3.619999885559082 3.4600000381469727 3.5899999141693115 4188600
184 2024-12-27 3.5199999809265137 3.609999895095825 3.380000114440918 3.569999933242798 3682100
185 2024-12-30 3.509999990463257 3.569999933242798 3.390000104904175 3.5 2359100
186 2025-01-02 3.4100000858306885 3.559999942779541 3.3299999237060547 3.509999990463257 3195400
187 2025-01-03 3.4100000858306885 3.5 3.3499999046325684 3.380000114440918 2194500
188 2025-01-06 3.549999952316284 3.5799999237060547 3.440000057220459 3.4600000381469727 3363000
189 2025-01-07 3.549999952316284 3.6700000762939453 3.549999952316284 3.5899999141693115 2039200
190 2025-01-08 3.509999990463257 3.5399999618530273 3.369999885559082 3.5199999809265137 2438500
191 2025-01-09 3.440000057220459 3.5299999713897705 3.4000000953674316 3.450000047683716 2035000
192 2025-01-10 3.359999895095825 3.430000066757202 3.2799999713897705 3.430000066757202 5629700
193 2025-01-13 3.259999990463257 3.380000114440918 3.2300000190734863 3.3499999046325684 3851300
194 2025-01-14 3.319999933242798 3.3399999141693115 3.2100000381469727 3.2799999713897705 3612500
195 2025-01-15 3.4700000286102295 3.5299999713897705 3.3399999141693115 3.369999885559082 6508700
196 2025-01-16 3.3399999141693115 3.4700000286102295 3.2799999713897705 3.4700000286102295 4364700
197 2025-01-17 3.299999952316284 3.4100000858306885 3.2699999809265137 3.369999885559082 3778500
198 2025-01-20 3.3399999141693115 3.430000066757202 3.200000047683716 3.2699999809265137 3991400
199 2025-01-21 3.319999933242798 3.390000104904175 3.2899999618530273 3.309999942779541 3186400
200 2025-01-22 3.390000104904175 3.4100000858306885 3.2699999809265137 3.4000000953674316 7284800
201 2025-01-23 3.3399999141693115 3.4100000858306885 3.2899999618530273 3.390000104904175 3528200
202 2025-01-24 3.25 3.380000114440918 3.2300000190734863 3.3399999141693115 7260900
203 2025-01-27 3.4100000858306885 3.4800000190734863 3.2100000381469727 3.25 9505800
204 2025-01-28 3.3499999046325684 3.440000057220459 3.319999933242798 3.4100000858306885 4301600
205 2025-01-29 3.3499999046325684 3.4100000858306885 3.2899999618530273 3.359999895095825 4101000
206 2025-01-30 3.640000104904175 3.6700000762939453 3.390000104904175 3.4000000953674316 8598000
207 2025-01-31 3.609999895095825 3.7899999618530273 3.559999942779541 3.640000104904175 6178300
208 2025-02-03 3.5199999809265137 3.5899999141693115 3.369999885559082 3.5899999141693115 11472100
209 2025-02-04 3.5 3.5399999618530273 3.380000114440918 3.5199999809265137 4638900
210 2025-02-05 3.4000000953674316 3.5 3.380000114440918 3.5 5293000
211 2025-02-06 3.359999895095825 3.4800000190734863 3.2799999713897705 3.4200000762939453 5785400
212 2025-02-07 3.259999990463257 3.4000000953674316 3.2300000190734863 3.359999895095825 6450300
213 2025-02-10 3.359999895095825 3.430000066757202 3.2699999809265137 3.2799999713897705 4722400
214 2025-02-11 3.5899999141693115 3.680000066757202 3.359999895095825 3.359999895095825 5640800
215 2025-02-12 3.5899999141693115 3.619999885559082 3.4800000190734863 3.549999952316284 3335300
216 2025-02-13 3.5299999713897705 3.630000114440918 3.490000009536743 3.569999933242798 3967000
217 2025-02-14 3.9600000381469727 4.039999961853027 3.569999933242798 3.569999933242798 8930800
218 2025-02-17 4.21999979019165 4.369999885559082 3.940000057220459 3.940000057220459 6840000
219 2025-02-18 4.179999828338623 4.28000020980835 4.110000133514404 4.239999771118164 5314600
220 2025-02-19 3.9600000381469727 4.130000114440918 3.950000047683716 4.099999904632568 4163200
221 2025-02-20 3.740000009536743 4.0 3.7300000190734863 3.990000009536743 5494100
222 2025-02-21 3.5999999046325684 3.740000009536743 3.5399999618530273 3.7300000190734863 10406600
223 2025-02-24 3.440000057220459 3.6500000953674316 3.430000066757202 3.5999999046325684 6076000
224 2025-02-25 3.4000000953674316 3.5199999809265137 3.380000114440918 3.4200000762939453 3918300
225 2025-02-26 3.309999942779541 3.490000009536743 3.119999885559082 3.4600000381469727 6209100
226 2025-02-27 3.240000009536743 3.3499999046325684 3.190000057220459 3.2799999713897705 4626500
227 2025-02-28 3.119999885559082 3.2799999713897705 3.0899999141693115 3.25 5802200
228 2025-03-05 3.0299999713897705 3.130000114440918 2.990000009536743 3.109999895095825 5507000
229 2025-03-06 3.049999952316284 3.119999885559082 2.990000009536743 3.0399999618530273 5285800
230 2025-03-07 3.2799999713897705 3.3299999237060547 3.009999990463257 3.0299999713897705 6065200
231 2025-03-10 3.2899999618530273 3.4100000858306885 3.2100000381469727 3.2300000190734863 4226600
232 2025-03-11 3.369999885559082 3.4000000953674316 3.259999990463257 3.2899999618530273 4264600
233 2025-03-12 3.380000114440918 3.5299999713897705 3.3499999046325684 3.3499999046325684 5092800
234 2025-03-13 3.319999933242798 3.4200000762939453 3.2699999809265137 3.3499999046325684 2973700
235 2025-03-14 3.6500000953674316 3.75 3.3399999141693115 3.3399999141693115 5803700
236 2025-03-17 4.079999923706055 4.210000038146973 3.6500000953674316 3.6500000953674316 8833500
237 2025-03-18 4.03000020980835 4.190000057220459 3.940000057220459 4.039999961853027 7279300
238 2025-03-19 4.119999885559082 4.170000076293945 3.880000114440918 4.059999942779541 5185200
239 2025-03-20 4.130000114440918 4.179999828338623 4.010000228881836 4.079999923706055 5414500
240 2025-03-21 4.159999847412109 4.289999961853027 4.0 4.159999847412109 12140800
241 2025-03-24 4.079999923706055 4.239999771118164 4.039999961853027 4.150000095367432 4987500
242 2025-03-25 4.429999828338623 4.650000095367432 4.150000095367432 4.150000095367432 9670100
243 2025-03-26 4.619999885559082 4.690000057220459 4.519999980926514 4.539999961853027 8897200
244 2025-03-27 4.690000057220459 4.699999809265137 4.309999942779541 4.699999809265137 16982400
245 2025-03-28 4.369999885559082 4.690000057220459 4.369999885559082 4.670000076293945 8967800
246 2025-03-31 4.059999942779541 4.320000171661377 4.03000020980835 4.320000171661377 9345200
247 2025-04-01 4.239999771118164 4.389999866485596 4.010000228881836 4.099999904632568 5647300
248 2025-04-02 4.440000057220459 4.539999961853027 4.230000019073486 4.239999771118164 6683300
249 2025-04-03 4.789999961853027 4.860000133514404 4.409999847412109 4.420000076293945 10891500
250 2025-04-04 4.369999885559082 4.619999885559082 4.329999923706055 4.590000152587891 6143300
251 2025-04-07 4.050000190734863 4.409999847412109 4.0 4.179999828338623 11941400
252 2025-04-08 4.039999961853027 4.289999961853027 3.9100000858306885 4.289999961853027 7251600
253 2025-04-09 4.21999979019165 4.340000152587891 3.880000114440918 3.950000047683716 8726600
254 2025-04-10 4.269999980926514 4.28000020980835 4.079999923706055 4.199999809265137 4454000
255 2025-04-11 4.690000057220459 4.739999771118164 4.260000228881836 4.309999942779541 7185500