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/CAMB3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,CAMB3.SA,CAMB3.SA,CAMB3.SA,CAMB3.SA,CAMB3.SA
Date,,,,,
2024-04-11,10.265225410461426,10.31201330617389,10.152934996194446,10.302655548550419,26300
2024-04-12,10.274582862854004,10.30265613732875,10.124862301941768,10.265225997100691,53700
2024-04-15,9.722487449645996,10.16229132591516,9.59148152703538,10.16229132591516,182800
2024-04-16,10.012571334838867,10.012571334838867,9.610197572447317,9.778632748079056,132600
2024-04-17,9.918996810913086,9.993857090116549,9.638270317697636,9.993857090116549,84500
2024-04-18,9.918996810913086,10.05935961131835,9.61955480169431,9.825421015706295,126900
2024-04-19,9.638270378112793,9.91899687308791,9.61019799633676,9.91899687308791,166900
2024-04-22,9.65698528289795,9.872209262524837,9.65698528289795,9.731845564749488,31800
2024-04-23,9.3575439453125,9.797348760615568,9.31075604710495,9.628912684030364,89200
2024-04-24,9.984498977661133,10.096789392479973,9.525979560716312,9.525979560716312,111300
2024-04-25,9.460476875305176,10.05936002602748,9.31075631072584,9.984499743737812,254900
2024-04-26,9.610197067260742,9.647627203478498,9.413688629016317,9.554051416731689,25600
2024-04-29,9.404332160949707,9.63827076747878,9.3575442611629,9.544694967905166,47400
2024-04-30,9.24525260925293,9.441761048335207,9.001956276597758,9.441761048335207,90000
2024-05-02,9.404332160949707,9.404332160949707,9.151678037543928,9.151678037543928,167900
2024-05-03,9.918996810913086,10.012571713714955,9.544694522490845,9.544694522490845,100800
2024-05-06,9.70377254486084,9.975141271851754,9.357543540934838,9.918996510352887,121900
2024-05-07,9.5353364944458,10.012571430156147,9.376259074947248,9.703772564085899,69000
2024-05-08,9.516622543334961,9.713131007655342,9.357544220199179,9.54469492612217,28800
2024-05-09,9.451118469238281,9.544693360649614,9.263966901605988,9.544693360649614,68800
2024-05-10,9.3575439453125,9.525980021897704,9.3575439453125,9.40433184352005,65200
2024-05-13,9.3575439453125,9.525980021897704,9.301398288982455,9.376259461557492,36500
2024-05-14,9.451118469238281,9.881565468463892,9.320112550376638,9.432402955513126,201900
2024-05-15,9.460476875305176,9.750561138481359,9.357544210258121,9.451120009322684,126400
2024-05-16,9.441761016845703,9.59148156185575,9.357542987176341,9.479191153098215,77700
2024-05-17,9.376258850097656,9.722487846406779,9.35754333507317,9.54469402329366,69100
2024-05-20,9.68505859375,9.77863350020836,9.469834613326356,9.563410412189672,34900
2024-05-21,9.638270378112793,9.685058276009467,9.563410098440086,9.685058276009467,24700
2024-05-22,9.554052352905273,9.675700530634138,9.535336836760097,9.66634277256155,18000
2024-05-23,9.628912925720215,9.638270684077595,9.469834603264573,9.544694885313705,37200
2024-05-24,9.65726089477539,9.73285581792661,9.553317199570536,9.553317199570536,40500
2024-05-27,9.676159858703613,9.780103561253174,9.657261577161732,9.68560945005587,16000
2024-05-28,9.732855796813965,10.07303295025654,9.61001382166906,9.78010284897163,59400
2024-05-29,10.016336441040039,10.016336441040039,9.543867757994047,9.638360953905748,109000
2024-05-31,10.15807819366455,10.15807819366455,9.780103551574642,9.9218438170677,54800
2024-06-03,9.959640502929688,10.148627809205262,9.827348937955506,10.073032886695033,40900
2024-06-04,9.780102729797363,10.006887495995622,9.676159036084579,10.006887495995622,29700
2024-06-05,9.884045600891113,10.054134627472695,9.761203626266921,9.780102807514902,39100
2024-06-06,10.20532512664795,10.280920054158017,9.893495825378265,9.969090752888333,93300
2024-06-07,9.96908950805664,10.214773442367328,9.874595409887144,10.214773442367328,35800
2024-06-10,10.176976203918457,10.186424893010201,9.84624775431917,10.101380383046813,27500
2024-06-11,10.0541353225708,10.167527714410447,10.016337858624253,10.10138147663202,85700
2024-06-12,9.710329055786133,10.07979555974062,9.625067485376437,10.07979555974062,43500
2024-06-13,9.644014358520508,9.710328508003744,9.606120429749726,9.710328508003744,19400
2024-06-14,9.899798393249512,9.899798393249512,9.65348739850224,9.757696382759766,29200
2024-06-17,9.86190414428711,9.937692001223104,9.5871729370285,9.899798072755107,22500
2024-06-18,10.022953033447266,10.022953033447266,9.653486572923606,9.653486572923606,8600
2024-06-19,9.719801902770996,9.928218052561311,9.710328195018029,9.899797832764905,32500
2024-06-20,9.899798393249512,9.899798393249512,9.681908523370227,9.710328744775667,35200
2024-06-21,10.079794883728027,10.079794883728027,9.824010189653425,9.83348389761082,21000
2024-06-24,10.11768913269043,10.165055867053269,9.956639706161646,10.165055867053269,26500
2024-06-25,9.80506420135498,10.136635866426182,9.662961284785123,10.117689352961074,22500
2024-06-26,9.842958450317383,9.871378673166156,9.767170587078926,9.824011032776472,11800
2024-06-27,10.041901588439941,10.041901588439941,9.852431031197147,9.852431031197147,35200
2024-06-28,9.966113090515137,9.994533310901678,9.861904109993628,9.947165674615766,35300
2024-07-01,9.757697105407715,9.966114185895435,9.710329463915603,9.966114185895435,45800
2024-07-02,9.824010848999023,9.890325002226488,9.719802764861212,9.75769669577156,44500
2024-07-03,9.80506420135498,9.852430936749034,9.719802632105578,9.738749145570686,21000
2024-07-04,10.089268684387207,10.089268684387207,9.738749586517674,9.776643518626202,50700
2024-07-05,9.9755859375,10.117688846963118,9.966113132972474,10.041900989967797,33300
2024-07-08,9.947166442871094,10.155583516548393,9.947166442871094,10.098742167922735,15800
2024-07-09,10.041901588439941,10.23137124222016,9.956640018373198,9.966113726927853,55800
2024-07-10,10.326105117797852,10.326105117797852,10.089267836165217,10.089267836165217,42100
2024-07-11,10.610310554504395,10.610310554504395,10.326105621976248,10.373473261308035,45200
2024-07-12,10.667152404785156,10.667152404785156,10.420841391429432,10.420841391429432,37800
2024-07-15,10.64820384979248,10.667151265779443,10.515575551733825,10.667151265779443,4700
2024-07-16,10.67662525177002,10.733465694285874,10.619783905791621,10.64820412704955,14000
2024-07-17,10.856621742248535,11.083985330781076,10.439788496605548,10.610310736273656,39800
2024-07-18,10.695571899414062,10.989250534317684,10.52504876279502,10.989250534317684,26600
2024-07-19,10.562943458557129,10.638731324001677,10.48715559311258,10.610311100325626,36700
2024-07-22,10.54399585723877,11.07451086067451,10.449260583465408,10.449260583465408,39600
2024-07-23,10.65767765045166,10.799779657739338,10.534522155853159,10.78083314505016,32700
2024-07-24,10.65767765045166,10.65767765045166,10.496628227012277,10.581889792769894,21600
2024-07-25,10.723992347717285,10.75241347339627,10.47768224940409,10.648204486165136,47100
2024-07-26,10.723992347717285,10.761886278493359,10.562942916053325,10.714519542620197,34700
2024-07-29,10.979776382446289,10.979776382446289,10.619783610493336,10.63873012298427,36500
2024-07-30,10.941883087158203,10.979777017795339,10.64820444712347,10.89451544799614,32500
2024-07-31,10.960829734802246,10.979777152083836,10.752413565480245,10.922935803701646,31700
2024-08-01,10.847146987915039,10.979776186838837,10.733465204607143,10.91346203910819,93800
2024-08-02,10.733465194702148,10.866094393503555,10.553469263829706,10.828200465769225,34600
2024-08-05,10.468209266662598,10.610311291059942,9.94716700476794,10.610311291059942,41400
2024-08-06,10.989250183105469,11.349242054632047,10.752412902464942,10.809253343879654,131700
2024-08-07,11.273454666137695,11.273454666137695,10.989250640314737,10.989250640314737,54600
2024-08-08,11.273454666137695,11.301875791490042,11.178720292017564,11.273454666137695,18500
2024-08-09,11.320821762084961,11.320821762084961,10.998722917903816,11.292401541557956,33100
2024-08-12,11.443977355957031,11.453451064036576,11.330295569390078,11.349242082086638,31300
2024-08-13,12.017450332641602,12.07541271905666,11.495792540029589,11.737300794410721,69200
2024-08-14,11.833904266357422,12.442505167752365,11.5344336305799,12.172016185337123,58000
2024-08-15,12.16235637664795,12.278280233330868,11.544094886391463,11.824244437028746,29100
2024-08-16,11.882206916809082,12.152695917802847,11.804924345096579,12.075413346090343,33200
2024-08-19,12.152694702148438,12.172015803784303,11.804923164230338,11.89186627903007,28100
2024-08-20,11.930508613586426,12.249299448456782,11.814583836105465,11.998130632716224,58800
2024-08-21,11.853225708007812,12.075412862462292,11.727641303684498,12.075412862462292,17600
2024-08-22,11.824244499206543,11.89186744025453,11.689000459672416,11.853226154490361,29900
2024-08-23,11.882206916809082,11.882206916809082,11.708320669815485,11.853226182737124,58500
2024-08-26,11.891866683959961,11.97880888043933,11.717980448439496,11.891866683959961,27500
2024-08-27,11.74696159362793,11.949828568441083,11.737301042141375,11.814583611472015,32900
2024-08-28,11.74696159362793,11.862885447623889,11.621377188145416,11.862885447623889,35700
2024-08-29,11.882206916809082,11.882206916809082,11.524774792318519,11.746961955671738,36600
2024-08-30,12.249299049377441,12.258958679452052,11.814583451189058,11.978809139108918,53500
2024-09-02,12.065752029418945,12.162355698576018,11.862885061213785,12.085073131762707,26200
2024-09-03,12.07541275024414,12.152695318143234,11.978809079729835,12.036771466294596,16400
2024-09-04,12.181675910949707,12.316920863861059,11.978808942223113,12.075412611628488,20300
2024-09-05,12.017450332641602,12.181676019323241,11.969149418790076,12.181676019323241,41600
2024-09-06,11.978809356689453,12.027111193063384,11.949828623377456,12.027111193063384,16400
2024-09-09,11.804924011230469,12.056091901552131,11.631037769154712,11.920847865520674,35500
2024-09-10,11.824244499206543,11.824244499206543,11.563416050618638,11.650359173908248,20000
2024-09-11,11.737300872802734,11.882206379167748,11.515113719502953,11.882206379167748,45800
2024-09-12,11.804924011230469,11.93050841703175,11.495792811842357,11.69865978717044,48500
2024-09-13,11.814582824707031,11.88220575932882,11.669678247181894,11.766281913052543,12500
2024-09-16,11.679339408874512,11.843565096675396,11.592396289299822,11.81458344262991,25200
2024-09-17,11.466812133789062,11.689000213208868,11.428170848839649,11.679339661651289,45900
2024-09-18,11.350887298583984,11.63103682059142,11.321906567695166,11.457150592696864,68300
2024-09-19,11.495792388916016,11.79526302577563,11.302585972207007,11.553754774569152,84500
2024-09-20,11.447491645812988,11.49579255974736,11.244624674933641,11.37020907798094,64500
2024-09-23,11.833904266357422,11.833904266357422,11.370208867931293,11.582735464902838,31200
2024-09-24,11.911187171936035,11.911187171936035,11.582735794724353,11.882206439029384,58600
2024-09-25,11.785602569580078,11.88220623935338,11.71798055350729,11.785602569580078,39800
2024-09-26,11.862885475158691,11.882206578176646,11.553755197118615,11.746961620893662,42400
2024-09-27,12.133374214172363,12.162354944610573,11.737299932206387,11.737299932206387,32000
2024-09-30,12.133374214172363,12.181675124475776,11.92084670797027,11.940166887835474,35600
2024-10-01,12.172016143798828,12.45216567637879,11.998129909342003,12.229977607763864,65000
2024-10-02,11.949828147888184,12.23963823331918,11.949828147888184,12.152695115561794,58900
2024-10-03,11.930508613586426,12.172016877656752,11.853226042786396,12.172016877656752,18000
2024-10-04,12.065752029418945,12.065752029418945,11.727641029930922,11.737300659821937,35400
2024-10-07,11.969149589538574,12.07541289132108,11.88220646931612,11.911187202296642,17200
2024-10-08,12.065752029418945,12.065752029418945,11.737300659821937,12.03677129718417,43800
2024-10-09,11.891866683959961,11.891866683959961,11.795263015052845,11.81458319606575,14800
2024-10-10,11.911187171936035,11.920847723331882,11.75662203472604,11.804923870424387,6800
2024-10-11,11.785602569580078,11.949828255426167,11.785602569580078,11.891866790586885,12000
2024-10-14,12.07541275024414,12.07541275024414,11.640698075491528,11.785602659982105,20000
2024-10-15,11.978809356689453,11.978809356689453,11.785602932474637,11.785602932474637,9500
2024-10-16,11.988470077514648,12.065752648291916,11.959489343793402,11.978809525847263,5900
2024-10-17,11.785602569580078,11.940167704192662,11.640697986200998,11.940167704192662,32100
2024-10-18,11.708319664001465,11.746960946538202,11.611716918300045,11.71798021495586,23700
2024-10-21,11.59239673614502,11.76628298199709,11.59239673614502,11.61171783958677,21600
2024-10-22,11.882206916809082,11.882206916809082,11.553755526390477,11.679339935743528,17500
2024-10-23,11.524774551391602,11.775942443566079,11.524774551391602,11.698659873469177,15300
2024-10-24,11.737300872802734,11.737300872802734,11.563415554957956,11.64069812317361,13800
2024-10-25,11.785602569580078,11.785602569580078,11.679339269854143,11.737300734693427,15100
2024-10-28,11.814582824707031,11.930507592264144,11.75662136220931,11.78560209345817,56700
2024-10-29,11.611717224121094,11.93050804376547,11.563415389357822,11.814583271821268,32500
2024-10-30,11.87254524230957,11.930507626253256,11.544093882950635,11.592395716023567,62400
2024-10-31,11.949828147888184,11.978808880047023,11.766282282507708,11.940167596741615,24400
2024-11-01,11.524774551391602,11.78560299514842,11.524774551391602,11.78560299514842,40400
2024-11-04,11.59239673614502,11.872546287083955,11.428171042013826,11.49579306149811,29600
2024-11-05,11.080398559570312,11.592395781982574,10.993455443800508,11.534433397709089,172700
2024-11-06,11.177001953125,11.3315670917762,11.041757917445649,11.090058832313476,32100
2024-11-07,10.867871284484863,11.389529069288901,10.780928166804046,11.370208888293645,77200
2024-11-08,11.157681465148926,11.177001646309527,10.867871377492941,10.877531928713676,36600
2024-11-11,11.292924880981445,11.312245982368772,10.96447444892429,11.138359755006121,36800
2024-11-12,11.177001953125,11.418510212587725,11.0610780991366,11.1383606684622,79200
2024-11-13,11.2120361328125,11.400224552471354,11.004038952682503,11.281369155908315,12900
2024-11-14,11.479461669921875,11.479461669921875,11.043657597535235,11.212036314878427,65500
2024-11-18,11.330891609191895,11.68745874597144,11.231845916981035,11.479461564376283,34100
2024-11-19,10.994134902954102,11.29127291824039,10.994134902954102,11.22194084061742,29400
2024-11-21,11.142704010009766,11.221940940736872,10.994135001041125,11.053562226797093,83500
2024-11-22,11.142704010009766,11.162513714980904,10.895088365342882,11.063467079282661,59400
2024-11-25,10.796042442321777,11.2120368283894,10.756423974342898,11.192228066689353,67200
2024-11-26,10.845564842224121,11.00403870067896,10.657377371453675,10.805946377610411,88600
2024-11-27,10.736615180969238,10.885184199307052,10.518713135438835,10.855470584555245,54000
2024-11-28,10.102718353271484,10.79604198587839,10.102718353271484,10.79604198587839,82200
2024-11-29,10.508808135986328,10.508808135986328,9.874912659021717,10.12252831585571,46200
2024-12-02,10.122528076171875,10.399857340777219,10.122528076171875,10.399857340777219,29100
2024-12-03,10.01357650756836,10.241383395876094,9.91453081469526,10.132431905763323,172200
2024-12-04,9.845197677612305,10.181955107587674,9.785770451486492,10.013576392599989,135700
2024-12-05,9.87491226196289,9.983862806540715,9.79567533052834,9.884816169958162,59900
2024-12-06,9.815484046936035,10.043290932219474,9.726342263328547,9.884816125484647,34200
2024-12-09,10.152241706848145,10.152241706848145,9.954149374654662,9.964054227409022,47400
2024-12-10,10.231478691101074,10.320620477180437,10.013576652304714,10.152241757825808,25100
2024-12-11,10.607854843139648,10.617759696174087,10.142337140887511,10.201765314515374,11300
2024-12-12,10.528617858886719,10.597949940646687,10.132432240567029,10.597949940646687,14800
2024-12-13,10.330525398254395,10.528617732751666,10.102718505148463,10.518712879882113,29300
2024-12-16,10.092813491821289,10.300810675881332,9.914530865897497,10.231478596054233,25600
2024-12-17,9.95414924621582,10.053194938745197,9.865007461734267,10.053194938745197,46000
2024-12-18,9.706533432006836,9.924435463170514,9.706533432006836,9.904625758256216,62900
2024-12-19,10.300810813903809,10.409762306039106,9.795675598342797,9.795675598342797,34900
2024-12-20,10.380047798156738,10.449380823829916,10.25128848886104,10.399857503943007,10500
2024-12-23,10.538522720336914,10.568236334746649,10.281002209909154,10.4295712265366,92500
2024-12-26,10.488999366760254,10.51871298107601,10.29090703035726,10.340429406023933,30100
2024-12-27,10.558331489562988,10.617759663005202,10.37014400539039,10.399857619822113,22800
2024-12-30,10.389952659606934,10.736614954522047,10.389952659606934,10.498904152363618,34800
2025-01-02,10.37014389038086,10.380047798695747,10.271097250601898,10.350334184593562,8600
2025-01-03,10.389952659606934,10.389952659606934,10.201765177376203,10.290906964330304,18100
2025-01-06,10.261192321777344,10.389952574705688,10.22157385507468,10.370143813643734,30600
2025-01-07,10.360239028930664,10.389952643008307,10.162146694115107,10.19186030819275,29800
2025-01-08,10.687091827392578,10.687091827392578,10.251288682240112,10.38004799396471,56500
2025-01-09,10.647473335266113,10.647473335266113,10.40976252936373,10.578141253022611,8200
2025-01-10,10.637568473815918,10.647473326865397,10.340429494382988,10.340429494382988,54200
2025-01-13,10.548426628112793,10.60785480150742,10.439476078897876,10.578141187099492,9400
2025-01-14,10.835659980773926,10.835659980773926,10.39985687039121,10.459285039550933,20000
2025-01-15,10.885183334350586,10.914897891320003,10.657377398390642,10.776232792532184,27400
2025-01-16,11.241750717163086,11.885551019557633,10.865374821527647,10.91489813969155,348600
2025-01-17,11.112990379333496,11.231845775233797,10.875278642954171,11.231845775233797,37600
2025-01-20,10.687091827392578,11.09318135788389,10.657378212731423,11.09318135788389,23500
2025-01-21,10.766328811645508,10.766328811645508,10.558331618917652,10.687091875804304,12400
2025-01-22,10.895088195800781,10.895088195800781,10.647472554987127,10.766327949228236,17100
2025-01-23,10.974325180053711,11.07337181470487,10.69699592544066,10.904993102545125,29900
2025-01-24,11.093180656433105,11.182322439358684,10.835660160110043,10.835660160110043,28700
2025-01-27,11.192227363586426,11.192227363586426,10.895088400121901,10.954516570646296,81900
2025-01-28,11.18232250213623,11.18232250213623,11.043657400742566,11.14270403667786,12000
2025-01-29,11.093180656433105,11.142703974122728,10.885183477799666,11.112990361340444,40400
2025-01-30,11.46955680847168,11.499270421927555,10.91489828259456,11.09318090790855,35100
2025-01-31,11.29127311706543,11.736982037000661,11.271464356500937,11.35070128791637,36600
2025-02-03,11.073371887207031,11.241750600469224,11.00403886466578,11.241750600469224,35900
2025-02-04,10.87527847290039,10.984229959206063,10.716804614178,10.954516346840292,111500
2025-02-05,10.528617858886719,10.76632866313127,10.528617858886719,10.74651990173361,31200
2025-02-06,10.300810813903809,10.637568253996987,10.300810813903809,10.548426467551293,40400
2025-02-07,10.380047798156738,10.380047798156738,10.241383635967905,10.300810864169188,41200
2025-02-10,10.528617858886719,10.588045087658472,10.231478881291643,10.231478881291643,22400
2025-02-11,10.597949981689453,10.597949981689453,10.39985764405184,10.538522752687557,35000
2025-02-12,10.518712997436523,10.578141170739238,10.300810954764927,10.568236317758991,70000
2025-02-13,10.399857521057129,10.409762373966563,10.241383652821241,10.409762373966563,53100
2025-02-14,10.736615180969238,10.736615180969238,10.380048025632435,10.389952878742632,93600
2025-02-17,10.409762382507324,10.736614972156701,10.409762382507324,10.696996505065224,58000
2025-02-18,10.518712997436523,10.578141170739238,10.201765258698762,10.429571209771835,41800
2025-02-19,10.538522720336914,10.55833148175048,10.36023914472096,10.488999399934842,75000
2025-02-20,10.528617858886719,10.538522711874935,10.41966730975266,10.43947607115032,12500
2025-02-21,10.588045120239258,10.588045120239258,10.310715847767236,10.479094570769943,35400
2025-02-24,10.310715675354004,10.627663410022107,10.310715675354004,10.578141034914283,50700
2025-02-25,10.469189643859863,10.469189643859863,10.251288546459175,10.320620627943143,28100
2025-02-26,10.29090690612793,10.429571067646721,10.251288439325595,10.429571067646721,27700
2025-02-27,10.24138355255127,10.340429246939594,10.15224176639665,10.340429246939594,65500
2025-02-28,10.201765060424805,10.320620460141479,9.973958169200447,10.251288379784773,76100
2025-03-05,10.053194999694824,10.152241637403428,10.003672625419265,10.152241637403428,11600
2025-03-06,10.132431983947754,10.132431983947754,9.90462603846095,10.073004756681087,50500
2025-03-07,10.152241706848145,10.419667063743406,10.102718387655086,10.132432001339422,217400
2025-03-10,10.380047798156738,10.429571118043649,10.142336996194087,10.15224184908722,155800
2025-03-11,10.251288414001465,10.429571041882172,10.181955388834588,10.201765094476198,31100
2025-03-12,10.201765060424805,10.38004768771044,10.152241741064836,10.172051446640324,38800
2025-03-13,10.251288414001465,10.320620494589587,10.162146627771735,10.191860241655393,110500
2025-03-14,10.201765060424805,10.35033407392596,10.043291194135906,10.30081075456599,217600
2025-03-17,10.260000228881836,10.399999618530273,10.180000305175781,10.25,159800
2025-03-18,10.229999542236328,10.329999923706055,10.149999618530273,10.170000076293945,18400
2025-03-19,10.350000381469727,10.369999885559082,10.149999618530273,10.149999618530273,28800
2025-03-20,10.050000190734863,10.229999542236328,10.0,10.170000076293945,37600
2025-03-21,10.029999732971191,10.149999618530273,10.029999732971191,10.069999694824219,27300
2025-03-24,10.25,10.25,9.930000305175781,10.149999618530273,23100
2025-03-25,10.270000457763672,10.329999923706055,10.140000343322754,10.15999984741211,28500
2025-03-26,10.319999694824219,10.449999809265137,10.199999809265137,10.199999809265137,15400
2025-03-27,10.390000343322754,10.470000267028809,10.34000015258789,10.34000015258789,6600
2025-03-28,10.449999809265137,10.449999809265137,10.270000457763672,10.319999694824219,14500
2025-03-31,9.979999542236328,10.399999618530273,9.979999542236328,10.359999656677246,20000
2025-04-01,10.199999809265137,10.40999984741211,10.140000343322754,10.260000228881836,7800
2025-04-02,10.149999618530273,10.260000228881836,10.130000114440918,10.199999809265137,47800
2025-04-03,10.0,10.239999771118164,9.930000305175781,10.039999961853027,137200
2025-04-04,9.760000228881836,9.949999809265137,9.699999809265137,9.930000305175781,30200
2025-04-07,9.779999732971191,9.800000190734863,9.460000038146973,9.760000228881836,39500
2025-04-08,9.510000228881836,10.0600004196167,9.510000228881836,9.800000190734863,40200
2025-04-09,9.850000381469727,9.949999809265137,9.479999542236328,9.510000228881836,36600
2025-04-10,9.5,9.720000267028809,9.5,9.680000305175781,23200
2025-04-11,9.5,9.630000114440918,9.40999984741211,9.520000457763672,25500
1 Price Close High Low Open Volume
2 Ticker CAMB3.SA CAMB3.SA CAMB3.SA CAMB3.SA CAMB3.SA
3 Date
4 2024-04-11 10.265225410461426 10.31201330617389 10.152934996194446 10.302655548550419 26300
5 2024-04-12 10.274582862854004 10.30265613732875 10.124862301941768 10.265225997100691 53700
6 2024-04-15 9.722487449645996 10.16229132591516 9.59148152703538 10.16229132591516 182800
7 2024-04-16 10.012571334838867 10.012571334838867 9.610197572447317 9.778632748079056 132600
8 2024-04-17 9.918996810913086 9.993857090116549 9.638270317697636 9.993857090116549 84500
9 2024-04-18 9.918996810913086 10.05935961131835 9.61955480169431 9.825421015706295 126900
10 2024-04-19 9.638270378112793 9.91899687308791 9.61019799633676 9.91899687308791 166900
11 2024-04-22 9.65698528289795 9.872209262524837 9.65698528289795 9.731845564749488 31800
12 2024-04-23 9.3575439453125 9.797348760615568 9.31075604710495 9.628912684030364 89200
13 2024-04-24 9.984498977661133 10.096789392479973 9.525979560716312 9.525979560716312 111300
14 2024-04-25 9.460476875305176 10.05936002602748 9.31075631072584 9.984499743737812 254900
15 2024-04-26 9.610197067260742 9.647627203478498 9.413688629016317 9.554051416731689 25600
16 2024-04-29 9.404332160949707 9.63827076747878 9.3575442611629 9.544694967905166 47400
17 2024-04-30 9.24525260925293 9.441761048335207 9.001956276597758 9.441761048335207 90000
18 2024-05-02 9.404332160949707 9.404332160949707 9.151678037543928 9.151678037543928 167900
19 2024-05-03 9.918996810913086 10.012571713714955 9.544694522490845 9.544694522490845 100800
20 2024-05-06 9.70377254486084 9.975141271851754 9.357543540934838 9.918996510352887 121900
21 2024-05-07 9.5353364944458 10.012571430156147 9.376259074947248 9.703772564085899 69000
22 2024-05-08 9.516622543334961 9.713131007655342 9.357544220199179 9.54469492612217 28800
23 2024-05-09 9.451118469238281 9.544693360649614 9.263966901605988 9.544693360649614 68800
24 2024-05-10 9.3575439453125 9.525980021897704 9.3575439453125 9.40433184352005 65200
25 2024-05-13 9.3575439453125 9.525980021897704 9.301398288982455 9.376259461557492 36500
26 2024-05-14 9.451118469238281 9.881565468463892 9.320112550376638 9.432402955513126 201900
27 2024-05-15 9.460476875305176 9.750561138481359 9.357544210258121 9.451120009322684 126400
28 2024-05-16 9.441761016845703 9.59148156185575 9.357542987176341 9.479191153098215 77700
29 2024-05-17 9.376258850097656 9.722487846406779 9.35754333507317 9.54469402329366 69100
30 2024-05-20 9.68505859375 9.77863350020836 9.469834613326356 9.563410412189672 34900
31 2024-05-21 9.638270378112793 9.685058276009467 9.563410098440086 9.685058276009467 24700
32 2024-05-22 9.554052352905273 9.675700530634138 9.535336836760097 9.66634277256155 18000
33 2024-05-23 9.628912925720215 9.638270684077595 9.469834603264573 9.544694885313705 37200
34 2024-05-24 9.65726089477539 9.73285581792661 9.553317199570536 9.553317199570536 40500
35 2024-05-27 9.676159858703613 9.780103561253174 9.657261577161732 9.68560945005587 16000
36 2024-05-28 9.732855796813965 10.07303295025654 9.61001382166906 9.78010284897163 59400
37 2024-05-29 10.016336441040039 10.016336441040039 9.543867757994047 9.638360953905748 109000
38 2024-05-31 10.15807819366455 10.15807819366455 9.780103551574642 9.9218438170677 54800
39 2024-06-03 9.959640502929688 10.148627809205262 9.827348937955506 10.073032886695033 40900
40 2024-06-04 9.780102729797363 10.006887495995622 9.676159036084579 10.006887495995622 29700
41 2024-06-05 9.884045600891113 10.054134627472695 9.761203626266921 9.780102807514902 39100
42 2024-06-06 10.20532512664795 10.280920054158017 9.893495825378265 9.969090752888333 93300
43 2024-06-07 9.96908950805664 10.214773442367328 9.874595409887144 10.214773442367328 35800
44 2024-06-10 10.176976203918457 10.186424893010201 9.84624775431917 10.101380383046813 27500
45 2024-06-11 10.0541353225708 10.167527714410447 10.016337858624253 10.10138147663202 85700
46 2024-06-12 9.710329055786133 10.07979555974062 9.625067485376437 10.07979555974062 43500
47 2024-06-13 9.644014358520508 9.710328508003744 9.606120429749726 9.710328508003744 19400
48 2024-06-14 9.899798393249512 9.899798393249512 9.65348739850224 9.757696382759766 29200
49 2024-06-17 9.86190414428711 9.937692001223104 9.5871729370285 9.899798072755107 22500
50 2024-06-18 10.022953033447266 10.022953033447266 9.653486572923606 9.653486572923606 8600
51 2024-06-19 9.719801902770996 9.928218052561311 9.710328195018029 9.899797832764905 32500
52 2024-06-20 9.899798393249512 9.899798393249512 9.681908523370227 9.710328744775667 35200
53 2024-06-21 10.079794883728027 10.079794883728027 9.824010189653425 9.83348389761082 21000
54 2024-06-24 10.11768913269043 10.165055867053269 9.956639706161646 10.165055867053269 26500
55 2024-06-25 9.80506420135498 10.136635866426182 9.662961284785123 10.117689352961074 22500
56 2024-06-26 9.842958450317383 9.871378673166156 9.767170587078926 9.824011032776472 11800
57 2024-06-27 10.041901588439941 10.041901588439941 9.852431031197147 9.852431031197147 35200
58 2024-06-28 9.966113090515137 9.994533310901678 9.861904109993628 9.947165674615766 35300
59 2024-07-01 9.757697105407715 9.966114185895435 9.710329463915603 9.966114185895435 45800
60 2024-07-02 9.824010848999023 9.890325002226488 9.719802764861212 9.75769669577156 44500
61 2024-07-03 9.80506420135498 9.852430936749034 9.719802632105578 9.738749145570686 21000
62 2024-07-04 10.089268684387207 10.089268684387207 9.738749586517674 9.776643518626202 50700
63 2024-07-05 9.9755859375 10.117688846963118 9.966113132972474 10.041900989967797 33300
64 2024-07-08 9.947166442871094 10.155583516548393 9.947166442871094 10.098742167922735 15800
65 2024-07-09 10.041901588439941 10.23137124222016 9.956640018373198 9.966113726927853 55800
66 2024-07-10 10.326105117797852 10.326105117797852 10.089267836165217 10.089267836165217 42100
67 2024-07-11 10.610310554504395 10.610310554504395 10.326105621976248 10.373473261308035 45200
68 2024-07-12 10.667152404785156 10.667152404785156 10.420841391429432 10.420841391429432 37800
69 2024-07-15 10.64820384979248 10.667151265779443 10.515575551733825 10.667151265779443 4700
70 2024-07-16 10.67662525177002 10.733465694285874 10.619783905791621 10.64820412704955 14000
71 2024-07-17 10.856621742248535 11.083985330781076 10.439788496605548 10.610310736273656 39800
72 2024-07-18 10.695571899414062 10.989250534317684 10.52504876279502 10.989250534317684 26600
73 2024-07-19 10.562943458557129 10.638731324001677 10.48715559311258 10.610311100325626 36700
74 2024-07-22 10.54399585723877 11.07451086067451 10.449260583465408 10.449260583465408 39600
75 2024-07-23 10.65767765045166 10.799779657739338 10.534522155853159 10.78083314505016 32700
76 2024-07-24 10.65767765045166 10.65767765045166 10.496628227012277 10.581889792769894 21600
77 2024-07-25 10.723992347717285 10.75241347339627 10.47768224940409 10.648204486165136 47100
78 2024-07-26 10.723992347717285 10.761886278493359 10.562942916053325 10.714519542620197 34700
79 2024-07-29 10.979776382446289 10.979776382446289 10.619783610493336 10.63873012298427 36500
80 2024-07-30 10.941883087158203 10.979777017795339 10.64820444712347 10.89451544799614 32500
81 2024-07-31 10.960829734802246 10.979777152083836 10.752413565480245 10.922935803701646 31700
82 2024-08-01 10.847146987915039 10.979776186838837 10.733465204607143 10.91346203910819 93800
83 2024-08-02 10.733465194702148 10.866094393503555 10.553469263829706 10.828200465769225 34600
84 2024-08-05 10.468209266662598 10.610311291059942 9.94716700476794 10.610311291059942 41400
85 2024-08-06 10.989250183105469 11.349242054632047 10.752412902464942 10.809253343879654 131700
86 2024-08-07 11.273454666137695 11.273454666137695 10.989250640314737 10.989250640314737 54600
87 2024-08-08 11.273454666137695 11.301875791490042 11.178720292017564 11.273454666137695 18500
88 2024-08-09 11.320821762084961 11.320821762084961 10.998722917903816 11.292401541557956 33100
89 2024-08-12 11.443977355957031 11.453451064036576 11.330295569390078 11.349242082086638 31300
90 2024-08-13 12.017450332641602 12.07541271905666 11.495792540029589 11.737300794410721 69200
91 2024-08-14 11.833904266357422 12.442505167752365 11.5344336305799 12.172016185337123 58000
92 2024-08-15 12.16235637664795 12.278280233330868 11.544094886391463 11.824244437028746 29100
93 2024-08-16 11.882206916809082 12.152695917802847 11.804924345096579 12.075413346090343 33200
94 2024-08-19 12.152694702148438 12.172015803784303 11.804923164230338 11.89186627903007 28100
95 2024-08-20 11.930508613586426 12.249299448456782 11.814583836105465 11.998130632716224 58800
96 2024-08-21 11.853225708007812 12.075412862462292 11.727641303684498 12.075412862462292 17600
97 2024-08-22 11.824244499206543 11.89186744025453 11.689000459672416 11.853226154490361 29900
98 2024-08-23 11.882206916809082 11.882206916809082 11.708320669815485 11.853226182737124 58500
99 2024-08-26 11.891866683959961 11.97880888043933 11.717980448439496 11.891866683959961 27500
100 2024-08-27 11.74696159362793 11.949828568441083 11.737301042141375 11.814583611472015 32900
101 2024-08-28 11.74696159362793 11.862885447623889 11.621377188145416 11.862885447623889 35700
102 2024-08-29 11.882206916809082 11.882206916809082 11.524774792318519 11.746961955671738 36600
103 2024-08-30 12.249299049377441 12.258958679452052 11.814583451189058 11.978809139108918 53500
104 2024-09-02 12.065752029418945 12.162355698576018 11.862885061213785 12.085073131762707 26200
105 2024-09-03 12.07541275024414 12.152695318143234 11.978809079729835 12.036771466294596 16400
106 2024-09-04 12.181675910949707 12.316920863861059 11.978808942223113 12.075412611628488 20300
107 2024-09-05 12.017450332641602 12.181676019323241 11.969149418790076 12.181676019323241 41600
108 2024-09-06 11.978809356689453 12.027111193063384 11.949828623377456 12.027111193063384 16400
109 2024-09-09 11.804924011230469 12.056091901552131 11.631037769154712 11.920847865520674 35500
110 2024-09-10 11.824244499206543 11.824244499206543 11.563416050618638 11.650359173908248 20000
111 2024-09-11 11.737300872802734 11.882206379167748 11.515113719502953 11.882206379167748 45800
112 2024-09-12 11.804924011230469 11.93050841703175 11.495792811842357 11.69865978717044 48500
113 2024-09-13 11.814582824707031 11.88220575932882 11.669678247181894 11.766281913052543 12500
114 2024-09-16 11.679339408874512 11.843565096675396 11.592396289299822 11.81458344262991 25200
115 2024-09-17 11.466812133789062 11.689000213208868 11.428170848839649 11.679339661651289 45900
116 2024-09-18 11.350887298583984 11.63103682059142 11.321906567695166 11.457150592696864 68300
117 2024-09-19 11.495792388916016 11.79526302577563 11.302585972207007 11.553754774569152 84500
118 2024-09-20 11.447491645812988 11.49579255974736 11.244624674933641 11.37020907798094 64500
119 2024-09-23 11.833904266357422 11.833904266357422 11.370208867931293 11.582735464902838 31200
120 2024-09-24 11.911187171936035 11.911187171936035 11.582735794724353 11.882206439029384 58600
121 2024-09-25 11.785602569580078 11.88220623935338 11.71798055350729 11.785602569580078 39800
122 2024-09-26 11.862885475158691 11.882206578176646 11.553755197118615 11.746961620893662 42400
123 2024-09-27 12.133374214172363 12.162354944610573 11.737299932206387 11.737299932206387 32000
124 2024-09-30 12.133374214172363 12.181675124475776 11.92084670797027 11.940166887835474 35600
125 2024-10-01 12.172016143798828 12.45216567637879 11.998129909342003 12.229977607763864 65000
126 2024-10-02 11.949828147888184 12.23963823331918 11.949828147888184 12.152695115561794 58900
127 2024-10-03 11.930508613586426 12.172016877656752 11.853226042786396 12.172016877656752 18000
128 2024-10-04 12.065752029418945 12.065752029418945 11.727641029930922 11.737300659821937 35400
129 2024-10-07 11.969149589538574 12.07541289132108 11.88220646931612 11.911187202296642 17200
130 2024-10-08 12.065752029418945 12.065752029418945 11.737300659821937 12.03677129718417 43800
131 2024-10-09 11.891866683959961 11.891866683959961 11.795263015052845 11.81458319606575 14800
132 2024-10-10 11.911187171936035 11.920847723331882 11.75662203472604 11.804923870424387 6800
133 2024-10-11 11.785602569580078 11.949828255426167 11.785602569580078 11.891866790586885 12000
134 2024-10-14 12.07541275024414 12.07541275024414 11.640698075491528 11.785602659982105 20000
135 2024-10-15 11.978809356689453 11.978809356689453 11.785602932474637 11.785602932474637 9500
136 2024-10-16 11.988470077514648 12.065752648291916 11.959489343793402 11.978809525847263 5900
137 2024-10-17 11.785602569580078 11.940167704192662 11.640697986200998 11.940167704192662 32100
138 2024-10-18 11.708319664001465 11.746960946538202 11.611716918300045 11.71798021495586 23700
139 2024-10-21 11.59239673614502 11.76628298199709 11.59239673614502 11.61171783958677 21600
140 2024-10-22 11.882206916809082 11.882206916809082 11.553755526390477 11.679339935743528 17500
141 2024-10-23 11.524774551391602 11.775942443566079 11.524774551391602 11.698659873469177 15300
142 2024-10-24 11.737300872802734 11.737300872802734 11.563415554957956 11.64069812317361 13800
143 2024-10-25 11.785602569580078 11.785602569580078 11.679339269854143 11.737300734693427 15100
144 2024-10-28 11.814582824707031 11.930507592264144 11.75662136220931 11.78560209345817 56700
145 2024-10-29 11.611717224121094 11.93050804376547 11.563415389357822 11.814583271821268 32500
146 2024-10-30 11.87254524230957 11.930507626253256 11.544093882950635 11.592395716023567 62400
147 2024-10-31 11.949828147888184 11.978808880047023 11.766282282507708 11.940167596741615 24400
148 2024-11-01 11.524774551391602 11.78560299514842 11.524774551391602 11.78560299514842 40400
149 2024-11-04 11.59239673614502 11.872546287083955 11.428171042013826 11.49579306149811 29600
150 2024-11-05 11.080398559570312 11.592395781982574 10.993455443800508 11.534433397709089 172700
151 2024-11-06 11.177001953125 11.3315670917762 11.041757917445649 11.090058832313476 32100
152 2024-11-07 10.867871284484863 11.389529069288901 10.780928166804046 11.370208888293645 77200
153 2024-11-08 11.157681465148926 11.177001646309527 10.867871377492941 10.877531928713676 36600
154 2024-11-11 11.292924880981445 11.312245982368772 10.96447444892429 11.138359755006121 36800
155 2024-11-12 11.177001953125 11.418510212587725 11.0610780991366 11.1383606684622 79200
156 2024-11-13 11.2120361328125 11.400224552471354 11.004038952682503 11.281369155908315 12900
157 2024-11-14 11.479461669921875 11.479461669921875 11.043657597535235 11.212036314878427 65500
158 2024-11-18 11.330891609191895 11.68745874597144 11.231845916981035 11.479461564376283 34100
159 2024-11-19 10.994134902954102 11.29127291824039 10.994134902954102 11.22194084061742 29400
160 2024-11-21 11.142704010009766 11.221940940736872 10.994135001041125 11.053562226797093 83500
161 2024-11-22 11.142704010009766 11.162513714980904 10.895088365342882 11.063467079282661 59400
162 2024-11-25 10.796042442321777 11.2120368283894 10.756423974342898 11.192228066689353 67200
163 2024-11-26 10.845564842224121 11.00403870067896 10.657377371453675 10.805946377610411 88600
164 2024-11-27 10.736615180969238 10.885184199307052 10.518713135438835 10.855470584555245 54000
165 2024-11-28 10.102718353271484 10.79604198587839 10.102718353271484 10.79604198587839 82200
166 2024-11-29 10.508808135986328 10.508808135986328 9.874912659021717 10.12252831585571 46200
167 2024-12-02 10.122528076171875 10.399857340777219 10.122528076171875 10.399857340777219 29100
168 2024-12-03 10.01357650756836 10.241383395876094 9.91453081469526 10.132431905763323 172200
169 2024-12-04 9.845197677612305 10.181955107587674 9.785770451486492 10.013576392599989 135700
170 2024-12-05 9.87491226196289 9.983862806540715 9.79567533052834 9.884816169958162 59900
171 2024-12-06 9.815484046936035 10.043290932219474 9.726342263328547 9.884816125484647 34200
172 2024-12-09 10.152241706848145 10.152241706848145 9.954149374654662 9.964054227409022 47400
173 2024-12-10 10.231478691101074 10.320620477180437 10.013576652304714 10.152241757825808 25100
174 2024-12-11 10.607854843139648 10.617759696174087 10.142337140887511 10.201765314515374 11300
175 2024-12-12 10.528617858886719 10.597949940646687 10.132432240567029 10.597949940646687 14800
176 2024-12-13 10.330525398254395 10.528617732751666 10.102718505148463 10.518712879882113 29300
177 2024-12-16 10.092813491821289 10.300810675881332 9.914530865897497 10.231478596054233 25600
178 2024-12-17 9.95414924621582 10.053194938745197 9.865007461734267 10.053194938745197 46000
179 2024-12-18 9.706533432006836 9.924435463170514 9.706533432006836 9.904625758256216 62900
180 2024-12-19 10.300810813903809 10.409762306039106 9.795675598342797 9.795675598342797 34900
181 2024-12-20 10.380047798156738 10.449380823829916 10.25128848886104 10.399857503943007 10500
182 2024-12-23 10.538522720336914 10.568236334746649 10.281002209909154 10.4295712265366 92500
183 2024-12-26 10.488999366760254 10.51871298107601 10.29090703035726 10.340429406023933 30100
184 2024-12-27 10.558331489562988 10.617759663005202 10.37014400539039 10.399857619822113 22800
185 2024-12-30 10.389952659606934 10.736614954522047 10.389952659606934 10.498904152363618 34800
186 2025-01-02 10.37014389038086 10.380047798695747 10.271097250601898 10.350334184593562 8600
187 2025-01-03 10.389952659606934 10.389952659606934 10.201765177376203 10.290906964330304 18100
188 2025-01-06 10.261192321777344 10.389952574705688 10.22157385507468 10.370143813643734 30600
189 2025-01-07 10.360239028930664 10.389952643008307 10.162146694115107 10.19186030819275 29800
190 2025-01-08 10.687091827392578 10.687091827392578 10.251288682240112 10.38004799396471 56500
191 2025-01-09 10.647473335266113 10.647473335266113 10.40976252936373 10.578141253022611 8200
192 2025-01-10 10.637568473815918 10.647473326865397 10.340429494382988 10.340429494382988 54200
193 2025-01-13 10.548426628112793 10.60785480150742 10.439476078897876 10.578141187099492 9400
194 2025-01-14 10.835659980773926 10.835659980773926 10.39985687039121 10.459285039550933 20000
195 2025-01-15 10.885183334350586 10.914897891320003 10.657377398390642 10.776232792532184 27400
196 2025-01-16 11.241750717163086 11.885551019557633 10.865374821527647 10.91489813969155 348600
197 2025-01-17 11.112990379333496 11.231845775233797 10.875278642954171 11.231845775233797 37600
198 2025-01-20 10.687091827392578 11.09318135788389 10.657378212731423 11.09318135788389 23500
199 2025-01-21 10.766328811645508 10.766328811645508 10.558331618917652 10.687091875804304 12400
200 2025-01-22 10.895088195800781 10.895088195800781 10.647472554987127 10.766327949228236 17100
201 2025-01-23 10.974325180053711 11.07337181470487 10.69699592544066 10.904993102545125 29900
202 2025-01-24 11.093180656433105 11.182322439358684 10.835660160110043 10.835660160110043 28700
203 2025-01-27 11.192227363586426 11.192227363586426 10.895088400121901 10.954516570646296 81900
204 2025-01-28 11.18232250213623 11.18232250213623 11.043657400742566 11.14270403667786 12000
205 2025-01-29 11.093180656433105 11.142703974122728 10.885183477799666 11.112990361340444 40400
206 2025-01-30 11.46955680847168 11.499270421927555 10.91489828259456 11.09318090790855 35100
207 2025-01-31 11.29127311706543 11.736982037000661 11.271464356500937 11.35070128791637 36600
208 2025-02-03 11.073371887207031 11.241750600469224 11.00403886466578 11.241750600469224 35900
209 2025-02-04 10.87527847290039 10.984229959206063 10.716804614178 10.954516346840292 111500
210 2025-02-05 10.528617858886719 10.76632866313127 10.528617858886719 10.74651990173361 31200
211 2025-02-06 10.300810813903809 10.637568253996987 10.300810813903809 10.548426467551293 40400
212 2025-02-07 10.380047798156738 10.380047798156738 10.241383635967905 10.300810864169188 41200
213 2025-02-10 10.528617858886719 10.588045087658472 10.231478881291643 10.231478881291643 22400
214 2025-02-11 10.597949981689453 10.597949981689453 10.39985764405184 10.538522752687557 35000
215 2025-02-12 10.518712997436523 10.578141170739238 10.300810954764927 10.568236317758991 70000
216 2025-02-13 10.399857521057129 10.409762373966563 10.241383652821241 10.409762373966563 53100
217 2025-02-14 10.736615180969238 10.736615180969238 10.380048025632435 10.389952878742632 93600
218 2025-02-17 10.409762382507324 10.736614972156701 10.409762382507324 10.696996505065224 58000
219 2025-02-18 10.518712997436523 10.578141170739238 10.201765258698762 10.429571209771835 41800
220 2025-02-19 10.538522720336914 10.55833148175048 10.36023914472096 10.488999399934842 75000
221 2025-02-20 10.528617858886719 10.538522711874935 10.41966730975266 10.43947607115032 12500
222 2025-02-21 10.588045120239258 10.588045120239258 10.310715847767236 10.479094570769943 35400
223 2025-02-24 10.310715675354004 10.627663410022107 10.310715675354004 10.578141034914283 50700
224 2025-02-25 10.469189643859863 10.469189643859863 10.251288546459175 10.320620627943143 28100
225 2025-02-26 10.29090690612793 10.429571067646721 10.251288439325595 10.429571067646721 27700
226 2025-02-27 10.24138355255127 10.340429246939594 10.15224176639665 10.340429246939594 65500
227 2025-02-28 10.201765060424805 10.320620460141479 9.973958169200447 10.251288379784773 76100
228 2025-03-05 10.053194999694824 10.152241637403428 10.003672625419265 10.152241637403428 11600
229 2025-03-06 10.132431983947754 10.132431983947754 9.90462603846095 10.073004756681087 50500
230 2025-03-07 10.152241706848145 10.419667063743406 10.102718387655086 10.132432001339422 217400
231 2025-03-10 10.380047798156738 10.429571118043649 10.142336996194087 10.15224184908722 155800
232 2025-03-11 10.251288414001465 10.429571041882172 10.181955388834588 10.201765094476198 31100
233 2025-03-12 10.201765060424805 10.38004768771044 10.152241741064836 10.172051446640324 38800
234 2025-03-13 10.251288414001465 10.320620494589587 10.162146627771735 10.191860241655393 110500
235 2025-03-14 10.201765060424805 10.35033407392596 10.043291194135906 10.30081075456599 217600
236 2025-03-17 10.260000228881836 10.399999618530273 10.180000305175781 10.25 159800
237 2025-03-18 10.229999542236328 10.329999923706055 10.149999618530273 10.170000076293945 18400
238 2025-03-19 10.350000381469727 10.369999885559082 10.149999618530273 10.149999618530273 28800
239 2025-03-20 10.050000190734863 10.229999542236328 10.0 10.170000076293945 37600
240 2025-03-21 10.029999732971191 10.149999618530273 10.029999732971191 10.069999694824219 27300
241 2025-03-24 10.25 10.25 9.930000305175781 10.149999618530273 23100
242 2025-03-25 10.270000457763672 10.329999923706055 10.140000343322754 10.15999984741211 28500
243 2025-03-26 10.319999694824219 10.449999809265137 10.199999809265137 10.199999809265137 15400
244 2025-03-27 10.390000343322754 10.470000267028809 10.34000015258789 10.34000015258789 6600
245 2025-03-28 10.449999809265137 10.449999809265137 10.270000457763672 10.319999694824219 14500
246 2025-03-31 9.979999542236328 10.399999618530273 9.979999542236328 10.359999656677246 20000
247 2025-04-01 10.199999809265137 10.40999984741211 10.140000343322754 10.260000228881836 7800
248 2025-04-02 10.149999618530273 10.260000228881836 10.130000114440918 10.199999809265137 47800
249 2025-04-03 10.0 10.239999771118164 9.930000305175781 10.039999961853027 137200
250 2025-04-04 9.760000228881836 9.949999809265137 9.699999809265137 9.930000305175781 30200
251 2025-04-07 9.779999732971191 9.800000190734863 9.460000038146973 9.760000228881836 39500
252 2025-04-08 9.510000228881836 10.0600004196167 9.510000228881836 9.800000190734863 40200
253 2025-04-09 9.850000381469727 9.949999809265137 9.479999542236328 9.510000228881836 36600
254 2025-04-10 9.5 9.720000267028809 9.5 9.680000305175781 23200
255 2025-04-11 9.5 9.630000114440918 9.40999984741211 9.520000457763672 25500