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/CSNA3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,CSNA3.SA,CSNA3.SA,CSNA3.SA,CSNA3.SA,CSNA3.SA
Date,,,,,
2024-04-11,12.929544448852539,13.08303771628224,12.884400079316224,13.019834910072476,14236200
2024-04-12,12.956632614135742,13.408083215867668,12.94760339544342,13.092067450225844,7183400
2024-04-15,12.992748260498047,13.263617925020176,12.920516235148991,13.064980285847104,6885000
2024-04-16,12.794109344482422,12.857312149340535,12.532268045832707,12.748964114837925,8009100
2024-04-17,12.929544448852539,13.245560202048665,12.893428436579295,13.191385753101972,8566500
2024-04-18,12.830225944519043,13.200415294652336,12.730907123604203,13.019835228864594,6476500
2024-04-19,13.254590034484863,13.254590034484863,12.721878182968156,12.785080992106176,10532900
2024-04-22,13.344879150390625,13.471285625113866,12.929544574669873,13.155269868842593,7159500
2024-04-23,13.019835472106934,13.272647568932923,12.938574225715872,13.064980704665711,9592700
2024-04-24,12.902458190917969,13.308763561139369,12.839255382082595,13.164299506044976,7381400
2024-04-25,12.712848663330078,12.848283497155752,12.613529842596163,12.803139126596308,6614300
2024-04-26,12.7489652633667,12.938574556096196,12.71284924861221,12.830226511832729,5536000
2024-04-29,12.830225944519043,12.911487189391947,12.6496458787313,12.757993918203946,7069100
2024-04-30,12.568385124206543,12.776051992696031,12.469066299416838,12.694791605726476,4405200
2024-05-02,12.658675193786621,12.839255260950932,12.604500743100486,12.667703551339574,5074600
2024-05-03,12.866342544555664,12.992749026909765,12.767023719110544,12.821197310781077,5249600
2024-05-06,12.839255332946777,13.074008991039918,12.757994086998746,12.920516578894809,5783900
2024-05-07,12.667703628540039,12.956632598837432,12.631587614887076,12.848283696804856,5162600
2024-05-08,12.694790840148926,12.694790840148926,12.405861879966743,12.51420991713244,5851500
2024-05-09,12.532268524169922,12.604500549928646,12.41489126704358,12.505181729778817,7005100
2024-05-10,12.496152877807617,12.974690277763267,12.2523691379164,12.821197003255545,10653500
2024-05-13,12.767023086547852,13.001776740611772,12.559355365903468,12.568384584425761,10454600
2024-05-14,12.550326347351074,12.911487344334294,12.279456675955766,12.821196879820068,12611200
2024-05-15,12.451693534851074,12.52785060966832,12.20418258776305,12.451693534851074,7335000
2024-05-16,12.651605606079102,12.880076821914448,12.44217320429808,12.62304693106566,5711300
2024-05-17,12.756321907043457,12.822960028787453,12.546890404030755,12.708724415908538,6596100
2024-05-20,12.822959899902344,12.861038437145917,12.632567213684478,12.689684565617869,5348900
2024-05-21,12.93719482421875,13.127587500320152,12.851517893007147,12.889596428227426,7756200
2024-05-22,12.680164337158203,13.022872070290422,12.584968450737852,12.946714998008577,7155200
2024-05-23,12.470732688903809,12.727762577727153,12.385055756674726,12.680164181170563,4785600
2024-05-24,12.775361061096191,12.93719506576997,12.451693051748636,12.499291448628673,6537300
2024-05-27,12.718242645263672,12.765841041552376,12.52784996797276,12.765841041552376,3570700
2024-05-28,12.670645713806152,12.889597075349238,12.584968778293142,12.73728292682119,5379500
2024-05-29,12.594487190246582,12.62304677276578,12.413614373611155,12.55640865475155,4911500
2024-05-31,12.451693534851074,12.699204481939097,12.39457618267011,12.50881179489598,7943800
2024-06-03,12.080427169799805,12.42313491591812,12.004270094632167,12.394576239696242,11112000
2024-06-04,11.899554252624512,11.994751049791084,11.82339717803683,11.928112928628906,7390700
2024-06-05,11.87099552154541,11.956672457025045,11.775798724820497,11.89955419741731,9455200
2024-06-06,12.070907592773438,12.17562333875381,11.86147519294879,11.880514006825267,7493600
2024-06-07,11.842435836791992,11.994750891825372,11.766278763207266,11.937632632704863,4722900
2024-06-10,11.756759643554688,11.842435669227282,11.671082710018174,11.813876994003083,3303800
2024-06-11,11.699641227722168,11.74723962436426,11.509248549017704,11.642522970178877,5342900
2024-06-12,11.337894439697266,11.8424352543473,11.328374579001405,11.813876580123608,6499500
2024-06-13,11.328374862670898,11.461650192158569,11.30933604866632,11.36645339854396,3775600
2024-06-14,11.452130317687988,11.471170039533968,11.176060705968624,11.328374849280838,5676300
2024-06-17,11.337894439697266,11.490208579375473,11.22365883493861,11.290296044081854,4505000
2024-06-18,12.366016387939453,12.794400153450736,11.385493385482262,11.471170320157304,27267600
2024-06-19,12.137544631958008,12.337457168093048,11.832916351319428,12.232741423589509,6405600
2024-06-20,12.37553596496582,12.575448505329826,12.14706474965379,12.166103563664505,9818900
2024-06-21,12.04234790802002,12.289858841362141,11.956671884506726,12.27082002764715,9669500
2024-06-24,12.099466323852539,12.213701931234956,11.899553783967331,11.994750577384632,4875600
2024-06-25,11.966191291809082,12.12802529991913,11.851955681589741,12.004269828548862,4663400
2024-06-26,11.93763256072998,12.051868170418315,11.880514301953852,11.966191236186082,6188600
2024-06-27,12.280339241027832,12.280339241027832,11.899553880012983,11.937632416114468,6363700
2024-06-28,12.2898588180542,12.366015888497511,12.17562321238923,12.2898588180542,5768700
2024-07-01,12.2898588180542,12.556408564605793,12.270820004375317,12.385055610040286,5507800
2024-07-02,12.366016387939453,12.461213183770374,12.213702240901124,12.318417990023994,4590200
2024-07-03,12.518330574035645,12.775361378862723,12.518330574035645,12.651605907041974,8041300
2024-07-04,12.651605606079102,12.699204003010777,12.47073278717543,12.594487348188311,2253700
2024-07-05,12.394576072692871,12.651605970954463,12.346977674388448,12.57544889681296,5442000
2024-07-08,12.346977233886719,12.356496186916848,12.137544833537513,12.280339115492392,4614200
2024-07-09,12.394576072692871,12.499291822671456,12.308899137317695,12.337457813154776,3099800
2024-07-10,12.270820617675781,12.556409192180087,12.261300756428588,12.470733164547157,3163200
2024-07-11,12.470732688903809,12.604007109825579,12.318417638349938,12.36601603490653,10232100
2024-07-12,12.708724021911621,12.708724021911621,12.423134544636229,12.489771756450383,4662600
2024-07-15,12.81343936920166,12.81343936920166,12.632566553710172,12.727762437913732,3634000
2024-07-16,12.470732688903809,12.803919649072137,12.404094570579021,12.718242716843054,7030700
2024-07-17,12.546890258789062,12.64208614782087,12.32793798907442,12.385056248784656,4980000
2024-07-18,12.032829284667969,12.508811442810254,12.023309423617782,12.451693184373054,5818800
2024-07-19,12.032829284667969,12.128025171578074,11.832916741933653,12.080426774191062,6600700
2024-07-22,12.070907592773438,12.19466306049419,12.042348010162872,12.05186787103306,3089400
2024-07-23,11.461649894714355,11.956671756081631,11.461649894714355,11.956671756081631,6595000
2024-07-24,11.41405200958252,11.594925739272329,11.395013195220601,11.452130546170281,3626300
2024-07-25,11.385493278503418,11.518768609841658,11.261737808231608,11.385493278503418,5223600
2024-07-26,11.452130317687988,11.509248575362022,11.109423495235507,11.385493106954872,7290500
2024-07-29,11.34741497039795,11.556847378753304,11.214139636378372,11.499729119069501,11756600
2024-07-30,11.157022476196289,11.280777951083587,11.090384354109927,11.26173822824064,3190100
2024-07-31,11.29029655456543,11.433091747868056,11.176060944641684,11.242699064661814,3861900
2024-08-01,10.890471458435059,11.433091740030802,10.890471458435059,11.34741480568074,9075600
2024-08-02,10.804795265197754,11.03326648136262,10.747677007224581,10.928549826389123,7051800
2024-08-05,10.804795265197754,10.899991151334492,10.37641060005874,10.47160739405939,6382000
2024-08-06,10.728638648986816,10.83335440054562,10.61440212818673,10.719118787609485,5933000
2024-08-07,10.766716957092285,10.84287403075942,10.70959869790997,10.804795493925853,3936500
2024-08-08,10.85239315032959,10.890471687746524,10.662000463244919,10.719118723302293,4691600
2024-08-09,11.128462791442871,11.176061190256478,10.871432890431711,10.938070104052393,5200100
2024-08-12,11.118943214416504,11.328374704869056,11.023746422127966,11.166540702696878,6766300
2024-08-13,11.60444450378418,11.747239694563776,11.214139283141654,11.433091545858138,10363400
2024-08-14,11.137982368469238,11.54732731680775,11.137982368469238,11.471170243795552,8769500
2024-08-15,10.966629028320312,11.147501843494199,10.919030632370166,11.128462121968584,6448100
2024-08-16,10.766716957092285,10.995188178093688,10.766716957092285,10.976148455744939,5930600
2024-08-19,11.43309211730957,11.509249193052957,10.842874326366335,10.899991679241898,8489300
2024-08-20,11.318856239318848,11.594925859406432,11.185580905948866,11.471170387248007,5585300
2024-08-21,11.737719535827637,11.880513815120729,11.547326860815552,11.547326860815552,8526700
2024-08-22,11.547327041625977,11.775798255217927,11.547327041625977,11.70916104488625,5546100
2024-08-23,11.6615629196167,11.785318390156302,11.442611561798579,11.537807449077096,4891100
2024-08-26,11.633004188537598,11.9852308762964,11.633004188537598,11.937632478953011,4652500
2024-08-27,11.699641227722168,11.870995092488139,11.699641227722168,11.775798299203954,4820600
2024-08-28,11.337894439697266,11.65204257974954,11.061824834564542,11.65204257974954,10007400
2024-08-29,11.356934547424316,11.490208970244478,11.242698938779643,11.299816289170021,6139800
2024-08-30,11.29029655456543,11.35693467458556,11.137982408000434,11.242699064661814,11535800
2024-09-02,11.18558120727539,11.20462093021141,11.071345593251147,11.12846294633129,3389600
2024-09-03,10.78575611114502,11.071345600319951,10.747677573112627,11.042786923761646,7875100
2024-09-04,10.85239315032959,11.023747022637766,10.776236075495722,10.80479565945638,8149900
2024-09-05,10.97614860534668,11.014227142699246,10.77623605727972,10.795275779887973,5525300
2024-09-06,11.042786598205566,11.185580884651287,10.909511265089344,10.97614847771549,5140500
2024-09-09,10.919031143188477,11.404532262573975,10.919031143188477,11.347414911052827,6035400
2024-09-10,10.709598541259766,10.919030944712965,10.604882793465125,10.852392825330996,6181100
2024-09-11,11.0332670211792,11.071345559069718,10.757197394506953,10.938070222520926,6008900
2024-09-12,10.97614860534668,11.233179413374462,10.94758992929824,11.052305680051813,5661300
2024-09-13,11.328374862670898,11.490208867097389,11.071344972493705,11.071344972493705,9509200
2024-09-16,11.337894439697266,11.41405150953637,11.290296044081854,11.337894439697266,2563200
2024-09-17,11.442611694335938,11.442611694335938,11.27125782424036,11.280777685437654,3496300
2024-09-18,11.318856239318848,11.528287738789475,11.25221811870189,11.309336378107291,6291500
2024-09-19,11.471170425415039,11.737720185177936,11.442611749549284,11.518768823767255,4376400
2024-09-20,10.595362663269043,11.414051626349975,10.519205592650533,11.347414416524753,25139500
2024-09-23,10.547764778137207,10.595363176545582,10.271695156805354,10.538244916882745,14785700
2024-09-24,11.53780746459961,11.594925723334702,10.919031018933039,10.938069833268788,16191800
2024-09-25,11.594925880432129,11.72820030617985,11.452130685591653,11.566366296745674,9319800
2024-09-26,12.632567405700684,12.680164897080681,11.918594140633276,11.947152817034066,15750500
2024-09-27,12.613527297973633,12.813439842407018,12.546890085783813,12.70872409355674,7575000
2024-09-30,12.270820617675781,13.175186555288604,12.070908070804403,12.946715332539585,13443000
2024-10-01,12.423134803771973,12.508811739528127,12.147065181815437,12.242261070983657,5080400
2024-10-02,12.661125183105469,12.889596393817222,12.56592839137696,12.56592839137696,7989300
2024-10-03,12.299379348754883,12.508811757813417,12.147065199571928,12.508811757813417,5549600
2024-10-04,12.032829284667969,12.261300502688925,11.94715235094413,12.232741827402284,6041700
2024-10-07,12.147065162658691,12.489771997278902,11.947152615497584,12.185143699838715,10215400
2024-10-08,11.575885772705078,11.63300403031304,11.528287376009093,11.594925494529035,10274200
2024-10-09,11.55684757232666,11.680603047161144,11.480690496715278,11.51876903452097,5982900
2024-10-10,11.271257400512695,11.661562616289466,11.252217678833878,11.661562616289466,8094900
2024-10-11,11.299816131591797,11.32837480638873,10.985667985233825,11.252217735020974,13481700
2024-10-14,11.271257400512695,11.414051681648232,11.166540747006996,11.32837474982135,6283600
2024-10-15,11.118943214416504,11.22365895964278,11.014226561326334,11.166540702696878,6047000
2024-10-16,11.366453170776367,11.471169823226846,11.15702168160319,11.242698612566713,15783700
2024-10-17,11.109423637390137,11.318856041056252,11.099903776345332,11.147502173705439,7947200
2024-10-18,11.109423637390137,11.537807397903254,11.033266564759534,11.404532066867741,8107300
2024-10-21,11.118943214416504,11.242698681246045,11.099903492813239,11.185580424300143,3535800
2024-10-22,10.938069343566895,11.109423204236666,10.899990808736264,11.071344669406038,5369100
2024-10-23,10.90951156616211,11.014227318587912,10.757197414319505,10.84287435169696,4871200
2024-10-24,11.128462791442871,11.137982652778382,10.7762360928045,10.880952751767222,6109000
2024-10-25,11.233179092407227,11.395013098497515,11.204620417174798,11.233179092407227,11425400
2024-10-28,11.480690002441406,11.528287491751358,11.347414671927364,11.39501306910123,3942700
2024-10-29,11.195100784301758,11.518768803078771,11.157022247261164,11.490209219400375,12491000
2024-10-30,11.214138984680176,11.328374589545154,11.157021636179628,11.157021636179628,3761700
2024-10-31,11.204620361328125,11.356934505627125,11.109423567209294,11.166540917389463,4500400
2024-11-01,11.090383529663086,11.233178716778095,10.97614792468941,11.233178716778095,6232100
2024-11-04,11.366453170776367,11.45213010173989,11.128462099372756,11.309335822043279,6067100
2024-11-05,11.699641227722168,11.804356974043648,11.40453189483232,11.48068987417801,6430300
2024-11-06,11.34741497039795,11.747240064592745,11.11894374739062,11.747240064592745,10147100
2024-11-07,11.699641227722168,11.870995092488139,11.385493080893825,11.471170013276812,11624900
2024-11-08,11.18558120727539,11.46165083479997,10.919031441218822,11.423572296791889,9913700
2024-11-11,10.747676849365234,11.061824993943768,10.709598313897045,11.02374645847558,7766000
2024-11-12,10.547764778137207,10.804795584824074,10.490647426338308,10.709598788007321,14761700
2024-11-13,10.128900527954102,10.595362819329011,9.967066523540128,10.376410557177909,15842000
2024-11-14,10.128900527954102,10.452567628918143,10.02418387341335,10.02418387341335,9446300
2024-11-18,11.061824798583984,11.061824798583984,10.3097730554711,10.557283985575058,19283200
2024-11-19,11.090383529663086,11.099903390376864,10.776235389019506,11.06182485538564,15034800
2024-11-21,10.90951156616211,11.071345579460866,10.719118876358852,10.938070242666608,12369200
2024-11-22,11.109999656677246,11.109999656677246,10.699999809265137,10.779999732971191,10827100
2024-11-25,11.25,11.3100004196167,10.960000038146973,11.149999618530273,9794600
2024-11-26,11.100000381469727,11.359999656677246,11.0,11.260000228881836,9341300
2024-11-27,11.1899995803833,11.350000381469727,11.020000457763672,11.199999809265137,11523400
2024-11-28,10.899999618530273,11.1899995803833,10.850000381469727,11.119999885559082,5234100
2024-11-29,11.15999984741211,11.210000038146973,10.760000228881836,10.899999618530273,9380600
2024-12-02,11.180000305175781,11.220000267028809,10.880000114440918,11.119999885559082,7716200
2024-12-03,11.420000076293945,11.930000305175781,11.119999885559082,11.220000267028809,15206900
2024-12-04,11.1899995803833,11.850000381469727,11.119999885559082,11.449999809265137,9690500
2024-12-05,11.350000381469727,11.380000114440918,11.1899995803833,11.3100004196167,5573300
2024-12-06,11.15999984741211,11.470000267028809,11.09000015258789,11.3100004196167,4867100
2024-12-09,11.649999618530273,11.930000305175781,11.510000228881836,11.550000190734863,9369600
2024-12-10,11.710000038146973,11.8100004196167,11.5,11.8100004196167,5372700
2024-12-11,11.579999923706055,11.789999961853027,11.3100004196167,11.729999542236328,7296500
2024-12-12,11.180000305175781,11.510000228881836,11.0600004196167,11.430000305175781,6990200
2024-12-13,10.6899995803833,11.130000114440918,10.6899995803833,11.100000381469727,8922700
2024-12-16,10.609999656677246,10.84000015258789,10.579999923706055,10.609999656677246,7936400
2024-12-17,10.5600004196167,10.770000457763672,10.399999618530273,10.609999656677246,13395300
2024-12-18,9.489999771118164,10.5,9.489999771118164,10.470000267028809,21564500
2024-12-19,9.25,9.640000343322754,9.100000381469727,9.539999961853027,12732500
2024-12-20,9.300000190734863,9.569999694824219,9.149999618530273,9.25,15235900
2024-12-23,8.859999656677246,9.289999961853027,8.859999656677246,9.229999542236328,10040200
2024-12-26,8.899999618530273,9.239999771118164,8.789999961853027,8.90999984741211,10866500
2024-12-27,8.680000305175781,8.989999771118164,8.680000305175781,8.949999809265137,10265900
2024-12-30,8.859999656677246,8.9399995803833,8.720000267028809,8.729999542236328,6953000
2025-01-02,8.420000076293945,8.90999984741211,8.380000114440918,8.880000114440918,11807600
2025-01-03,8.210000038146973,8.399999618530273,8.15999984741211,8.34000015258789,18857700
2025-01-06,8.529999732971191,8.6899995803833,8.270000457763672,8.279999732971191,11194600
2025-01-07,8.359999656677246,8.710000038146973,8.3100004196167,8.630000114440918,8167500
2025-01-08,7.760000228881836,8.3100004196167,7.760000228881836,8.300000190734863,13828400
2025-01-09,7.449999809265137,7.840000152587891,7.429999828338623,7.829999923706055,11296700
2025-01-10,7.730000019073486,7.900000095367432,7.440000057220459,7.460000038146973,17203200
2025-01-13,7.679999828338623,7.860000133514404,7.559999942779541,7.760000228881836,10836500
2025-01-14,7.489999771118164,7.789999961853027,7.46999979019165,7.789999961853027,12033400
2025-01-15,7.96999979019165,8.020000457763672,7.550000190734863,7.559999942779541,12117400
2025-01-16,7.809999942779541,8.010000228881836,7.71999979019165,7.900000095367432,14190400
2025-01-17,8.130000114440918,8.199999809265137,7.889999866485596,7.909999847412109,21683500
2025-01-20,7.989999771118164,8.09000015258789,7.909999847412109,8.09000015258789,7395500
2025-01-21,8.100000381469727,8.140000343322754,7.769999980926514,7.980000019073486,12916300
2025-01-22,7.849999904632568,8.140000343322754,7.78000020980835,8.069999694824219,16897900
2025-01-23,7.860000133514404,7.96999979019165,7.75,7.840000152587891,13162100
2025-01-24,8.260000228881836,8.420000076293945,7.889999866485596,7.900000095367432,19736100
2025-01-27,8.800000190734863,8.84000015258789,8.180000305175781,8.1899995803833,14802600
2025-01-28,8.729999542236328,8.869999885559082,8.649999618530273,8.75,8364300
2025-01-29,8.800000190734863,8.869999885559082,8.649999618530273,8.800000190734863,7421000
2025-01-30,9.25,9.40999984741211,8.890000343322754,8.899999618530273,13202300
2025-01-31,9.09000015258789,9.279999732971191,8.9399995803833,9.260000228881836,10652700
2025-02-03,9.029999732971191,9.1899995803833,8.890000343322754,8.899999618530273,8671200
2025-02-04,9.020000457763672,9.149999618530273,8.920000076293945,9.010000228881836,7845100
2025-02-05,8.729999542236328,9.039999961853027,8.710000038146973,8.989999771118164,10601200
2025-02-06,9.0600004196167,9.149999618530273,8.760000228881836,8.779999732971191,11471900
2025-02-07,8.9399995803833,9.119999885559082,8.890000343322754,9.050000190734863,12265900
2025-02-10,9.069999694824219,9.119999885559082,8.739999771118164,8.760000228881836,19244800
2025-02-11,8.869999885559082,9.25,8.65999984741211,8.930000305175781,18982100
2025-02-12,8.380000114440918,8.789999961853027,8.239999771118164,8.789999961853027,26187300
2025-02-13,8.359999656677246,8.460000038146973,8.1899995803833,8.329999923706055,12508800
2025-02-14,8.739999771118164,8.789999961853027,8.4399995803833,8.4399995803833,12119900
2025-02-17,8.789999961853027,9.140000343322754,8.75,8.75,10169500
2025-02-18,8.890000343322754,9.020000457763672,8.75,8.869999885559082,8487100
2025-02-19,8.760000228881836,8.970000267028809,8.680000305175781,8.789999961853027,11442300
2025-02-20,8.84000015258789,9.029999732971191,8.670000076293945,8.869999885559082,15332700
2025-02-21,8.699999809265137,9.039999961853027,8.630000114440918,8.829999923706055,14250500
2025-02-24,8.460000038146973,8.850000381469727,8.399999618530273,8.729999542236328,13463800
2025-02-25,8.539999961853027,8.59000015258789,8.390000343322754,8.399999618530273,12861700
2025-02-26,8.699999809265137,8.770000457763672,8.529999732971191,8.630000114440918,17876900
2025-02-27,8.670000076293945,9.020000457763672,8.600000381469727,8.630000114440918,14314300
2025-02-28,8.520000457763672,8.649999618530273,8.40999984741211,8.600000381469727,91028700
2025-03-05,8.5,8.569999694824219,8.300000190734863,8.449999809265137,6745300
2025-03-06,8.670000076293945,8.770000457763672,8.470000267028809,8.5,11616400
2025-03-07,8.800000190734863,8.84000015258789,8.40999984741211,8.520000457763672,10943300
2025-03-10,8.65999984741211,8.829999923706055,8.529999732971191,8.699999809265137,11471400
2025-03-11,8.4399995803833,8.75,8.3100004196167,8.649999618530273,11348100
2025-03-12,8.470000267028809,8.470000267028809,8.1899995803833,8.369999885559082,16468400
2025-03-13,9.140000343322754,9.34000015258789,8.550000190734863,8.550000190734863,25997900
2025-03-14,10.220000267028809,10.25,9.15999984741211,9.199999809265137,26742900
2025-03-17,10.079999923706055,10.300000190734863,10.010000228881836,10.170000076293945,10116600
2025-03-18,9.850000381469727,10.09000015258789,9.539999961853027,10.0,18130100
2025-03-19,10.050000190734863,10.170000076293945,9.680000305175781,9.800000190734863,15469800
2025-03-20,10.029999732971191,10.220000267028809,9.899999618530273,9.90999984741211,10874000
2025-03-21,10.069999694824219,10.170000076293945,9.9399995803833,10.029999732971191,16862200
2025-03-24,9.960000038146973,10.329999923706055,9.859999656677246,10.210000038146973,6883200
2025-03-25,9.949999809265137,10.140000343322754,9.9399995803833,9.989999771118164,4645100
2025-03-26,9.979999542236328,10.0600004196167,9.899999618530273,10.010000228881836,4865800
2025-03-27,9.960000038146973,10.130000114440918,9.869999885559082,10.050000190734863,6866300
2025-03-28,9.739999771118164,9.949999809265137,9.579999923706055,9.920000076293945,9124000
2025-03-31,9.470000267028809,9.729999542236328,9.380000114440918,9.699999809265137,7422600
2025-04-01,9.479999542236328,9.670000076293945,9.399999618530273,9.520000457763672,8861000
2025-04-02,8.989999771118164,9.449999809265137,8.949999809265137,9.430000305175781,14549400
2025-04-03,8.8100004196167,9.039999961853027,8.739999771118164,8.90999984741211,10217600
2025-04-04,8.229999542236328,8.449999809265137,7.940000057220459,8.449999809265137,19779900
2025-04-07,8.239999771118164,8.470000267028809,7.900000095367432,8.050000190734863,17178300
2025-04-08,7.769999980926514,8.449999809265137,7.690000057220459,8.380000114440918,15445400
2025-04-09,8.40999984741211,8.520000457763672,7.659999847412109,7.690000057220459,20379000
2025-04-10,8.359999656677246,8.489999771118164,8.079999923706055,8.489999771118164,10956300
2025-04-11,8.630000114440918,8.6899995803833,8.319999694824219,8.430000305175781,9047700
1 Price Close High Low Open Volume
2 Ticker CSNA3.SA CSNA3.SA CSNA3.SA CSNA3.SA CSNA3.SA
3 Date
4 2024-04-11 12.929544448852539 13.08303771628224 12.884400079316224 13.019834910072476 14236200
5 2024-04-12 12.956632614135742 13.408083215867668 12.94760339544342 13.092067450225844 7183400
6 2024-04-15 12.992748260498047 13.263617925020176 12.920516235148991 13.064980285847104 6885000
7 2024-04-16 12.794109344482422 12.857312149340535 12.532268045832707 12.748964114837925 8009100
8 2024-04-17 12.929544448852539 13.245560202048665 12.893428436579295 13.191385753101972 8566500
9 2024-04-18 12.830225944519043 13.200415294652336 12.730907123604203 13.019835228864594 6476500
10 2024-04-19 13.254590034484863 13.254590034484863 12.721878182968156 12.785080992106176 10532900
11 2024-04-22 13.344879150390625 13.471285625113866 12.929544574669873 13.155269868842593 7159500
12 2024-04-23 13.019835472106934 13.272647568932923 12.938574225715872 13.064980704665711 9592700
13 2024-04-24 12.902458190917969 13.308763561139369 12.839255382082595 13.164299506044976 7381400
14 2024-04-25 12.712848663330078 12.848283497155752 12.613529842596163 12.803139126596308 6614300
15 2024-04-26 12.7489652633667 12.938574556096196 12.71284924861221 12.830226511832729 5536000
16 2024-04-29 12.830225944519043 12.911487189391947 12.6496458787313 12.757993918203946 7069100
17 2024-04-30 12.568385124206543 12.776051992696031 12.469066299416838 12.694791605726476 4405200
18 2024-05-02 12.658675193786621 12.839255260950932 12.604500743100486 12.667703551339574 5074600
19 2024-05-03 12.866342544555664 12.992749026909765 12.767023719110544 12.821197310781077 5249600
20 2024-05-06 12.839255332946777 13.074008991039918 12.757994086998746 12.920516578894809 5783900
21 2024-05-07 12.667703628540039 12.956632598837432 12.631587614887076 12.848283696804856 5162600
22 2024-05-08 12.694790840148926 12.694790840148926 12.405861879966743 12.51420991713244 5851500
23 2024-05-09 12.532268524169922 12.604500549928646 12.41489126704358 12.505181729778817 7005100
24 2024-05-10 12.496152877807617 12.974690277763267 12.2523691379164 12.821197003255545 10653500
25 2024-05-13 12.767023086547852 13.001776740611772 12.559355365903468 12.568384584425761 10454600
26 2024-05-14 12.550326347351074 12.911487344334294 12.279456675955766 12.821196879820068 12611200
27 2024-05-15 12.451693534851074 12.52785060966832 12.20418258776305 12.451693534851074 7335000
28 2024-05-16 12.651605606079102 12.880076821914448 12.44217320429808 12.62304693106566 5711300
29 2024-05-17 12.756321907043457 12.822960028787453 12.546890404030755 12.708724415908538 6596100
30 2024-05-20 12.822959899902344 12.861038437145917 12.632567213684478 12.689684565617869 5348900
31 2024-05-21 12.93719482421875 13.127587500320152 12.851517893007147 12.889596428227426 7756200
32 2024-05-22 12.680164337158203 13.022872070290422 12.584968450737852 12.946714998008577 7155200
33 2024-05-23 12.470732688903809 12.727762577727153 12.385055756674726 12.680164181170563 4785600
34 2024-05-24 12.775361061096191 12.93719506576997 12.451693051748636 12.499291448628673 6537300
35 2024-05-27 12.718242645263672 12.765841041552376 12.52784996797276 12.765841041552376 3570700
36 2024-05-28 12.670645713806152 12.889597075349238 12.584968778293142 12.73728292682119 5379500
37 2024-05-29 12.594487190246582 12.62304677276578 12.413614373611155 12.55640865475155 4911500
38 2024-05-31 12.451693534851074 12.699204481939097 12.39457618267011 12.50881179489598 7943800
39 2024-06-03 12.080427169799805 12.42313491591812 12.004270094632167 12.394576239696242 11112000
40 2024-06-04 11.899554252624512 11.994751049791084 11.82339717803683 11.928112928628906 7390700
41 2024-06-05 11.87099552154541 11.956672457025045 11.775798724820497 11.89955419741731 9455200
42 2024-06-06 12.070907592773438 12.17562333875381 11.86147519294879 11.880514006825267 7493600
43 2024-06-07 11.842435836791992 11.994750891825372 11.766278763207266 11.937632632704863 4722900
44 2024-06-10 11.756759643554688 11.842435669227282 11.671082710018174 11.813876994003083 3303800
45 2024-06-11 11.699641227722168 11.74723962436426 11.509248549017704 11.642522970178877 5342900
46 2024-06-12 11.337894439697266 11.8424352543473 11.328374579001405 11.813876580123608 6499500
47 2024-06-13 11.328374862670898 11.461650192158569 11.30933604866632 11.36645339854396 3775600
48 2024-06-14 11.452130317687988 11.471170039533968 11.176060705968624 11.328374849280838 5676300
49 2024-06-17 11.337894439697266 11.490208579375473 11.22365883493861 11.290296044081854 4505000
50 2024-06-18 12.366016387939453 12.794400153450736 11.385493385482262 11.471170320157304 27267600
51 2024-06-19 12.137544631958008 12.337457168093048 11.832916351319428 12.232741423589509 6405600
52 2024-06-20 12.37553596496582 12.575448505329826 12.14706474965379 12.166103563664505 9818900
53 2024-06-21 12.04234790802002 12.289858841362141 11.956671884506726 12.27082002764715 9669500
54 2024-06-24 12.099466323852539 12.213701931234956 11.899553783967331 11.994750577384632 4875600
55 2024-06-25 11.966191291809082 12.12802529991913 11.851955681589741 12.004269828548862 4663400
56 2024-06-26 11.93763256072998 12.051868170418315 11.880514301953852 11.966191236186082 6188600
57 2024-06-27 12.280339241027832 12.280339241027832 11.899553880012983 11.937632416114468 6363700
58 2024-06-28 12.2898588180542 12.366015888497511 12.17562321238923 12.2898588180542 5768700
59 2024-07-01 12.2898588180542 12.556408564605793 12.270820004375317 12.385055610040286 5507800
60 2024-07-02 12.366016387939453 12.461213183770374 12.213702240901124 12.318417990023994 4590200
61 2024-07-03 12.518330574035645 12.775361378862723 12.518330574035645 12.651605907041974 8041300
62 2024-07-04 12.651605606079102 12.699204003010777 12.47073278717543 12.594487348188311 2253700
63 2024-07-05 12.394576072692871 12.651605970954463 12.346977674388448 12.57544889681296 5442000
64 2024-07-08 12.346977233886719 12.356496186916848 12.137544833537513 12.280339115492392 4614200
65 2024-07-09 12.394576072692871 12.499291822671456 12.308899137317695 12.337457813154776 3099800
66 2024-07-10 12.270820617675781 12.556409192180087 12.261300756428588 12.470733164547157 3163200
67 2024-07-11 12.470732688903809 12.604007109825579 12.318417638349938 12.36601603490653 10232100
68 2024-07-12 12.708724021911621 12.708724021911621 12.423134544636229 12.489771756450383 4662600
69 2024-07-15 12.81343936920166 12.81343936920166 12.632566553710172 12.727762437913732 3634000
70 2024-07-16 12.470732688903809 12.803919649072137 12.404094570579021 12.718242716843054 7030700
71 2024-07-17 12.546890258789062 12.64208614782087 12.32793798907442 12.385056248784656 4980000
72 2024-07-18 12.032829284667969 12.508811442810254 12.023309423617782 12.451693184373054 5818800
73 2024-07-19 12.032829284667969 12.128025171578074 11.832916741933653 12.080426774191062 6600700
74 2024-07-22 12.070907592773438 12.19466306049419 12.042348010162872 12.05186787103306 3089400
75 2024-07-23 11.461649894714355 11.956671756081631 11.461649894714355 11.956671756081631 6595000
76 2024-07-24 11.41405200958252 11.594925739272329 11.395013195220601 11.452130546170281 3626300
77 2024-07-25 11.385493278503418 11.518768609841658 11.261737808231608 11.385493278503418 5223600
78 2024-07-26 11.452130317687988 11.509248575362022 11.109423495235507 11.385493106954872 7290500
79 2024-07-29 11.34741497039795 11.556847378753304 11.214139636378372 11.499729119069501 11756600
80 2024-07-30 11.157022476196289 11.280777951083587 11.090384354109927 11.26173822824064 3190100
81 2024-07-31 11.29029655456543 11.433091747868056 11.176060944641684 11.242699064661814 3861900
82 2024-08-01 10.890471458435059 11.433091740030802 10.890471458435059 11.34741480568074 9075600
83 2024-08-02 10.804795265197754 11.03326648136262 10.747677007224581 10.928549826389123 7051800
84 2024-08-05 10.804795265197754 10.899991151334492 10.37641060005874 10.47160739405939 6382000
85 2024-08-06 10.728638648986816 10.83335440054562 10.61440212818673 10.719118787609485 5933000
86 2024-08-07 10.766716957092285 10.84287403075942 10.70959869790997 10.804795493925853 3936500
87 2024-08-08 10.85239315032959 10.890471687746524 10.662000463244919 10.719118723302293 4691600
88 2024-08-09 11.128462791442871 11.176061190256478 10.871432890431711 10.938070104052393 5200100
89 2024-08-12 11.118943214416504 11.328374704869056 11.023746422127966 11.166540702696878 6766300
90 2024-08-13 11.60444450378418 11.747239694563776 11.214139283141654 11.433091545858138 10363400
91 2024-08-14 11.137982368469238 11.54732731680775 11.137982368469238 11.471170243795552 8769500
92 2024-08-15 10.966629028320312 11.147501843494199 10.919030632370166 11.128462121968584 6448100
93 2024-08-16 10.766716957092285 10.995188178093688 10.766716957092285 10.976148455744939 5930600
94 2024-08-19 11.43309211730957 11.509249193052957 10.842874326366335 10.899991679241898 8489300
95 2024-08-20 11.318856239318848 11.594925859406432 11.185580905948866 11.471170387248007 5585300
96 2024-08-21 11.737719535827637 11.880513815120729 11.547326860815552 11.547326860815552 8526700
97 2024-08-22 11.547327041625977 11.775798255217927 11.547327041625977 11.70916104488625 5546100
98 2024-08-23 11.6615629196167 11.785318390156302 11.442611561798579 11.537807449077096 4891100
99 2024-08-26 11.633004188537598 11.9852308762964 11.633004188537598 11.937632478953011 4652500
100 2024-08-27 11.699641227722168 11.870995092488139 11.699641227722168 11.775798299203954 4820600
101 2024-08-28 11.337894439697266 11.65204257974954 11.061824834564542 11.65204257974954 10007400
102 2024-08-29 11.356934547424316 11.490208970244478 11.242698938779643 11.299816289170021 6139800
103 2024-08-30 11.29029655456543 11.35693467458556 11.137982408000434 11.242699064661814 11535800
104 2024-09-02 11.18558120727539 11.20462093021141 11.071345593251147 11.12846294633129 3389600
105 2024-09-03 10.78575611114502 11.071345600319951 10.747677573112627 11.042786923761646 7875100
106 2024-09-04 10.85239315032959 11.023747022637766 10.776236075495722 10.80479565945638 8149900
107 2024-09-05 10.97614860534668 11.014227142699246 10.77623605727972 10.795275779887973 5525300
108 2024-09-06 11.042786598205566 11.185580884651287 10.909511265089344 10.97614847771549 5140500
109 2024-09-09 10.919031143188477 11.404532262573975 10.919031143188477 11.347414911052827 6035400
110 2024-09-10 10.709598541259766 10.919030944712965 10.604882793465125 10.852392825330996 6181100
111 2024-09-11 11.0332670211792 11.071345559069718 10.757197394506953 10.938070222520926 6008900
112 2024-09-12 10.97614860534668 11.233179413374462 10.94758992929824 11.052305680051813 5661300
113 2024-09-13 11.328374862670898 11.490208867097389 11.071344972493705 11.071344972493705 9509200
114 2024-09-16 11.337894439697266 11.41405150953637 11.290296044081854 11.337894439697266 2563200
115 2024-09-17 11.442611694335938 11.442611694335938 11.27125782424036 11.280777685437654 3496300
116 2024-09-18 11.318856239318848 11.528287738789475 11.25221811870189 11.309336378107291 6291500
117 2024-09-19 11.471170425415039 11.737720185177936 11.442611749549284 11.518768823767255 4376400
118 2024-09-20 10.595362663269043 11.414051626349975 10.519205592650533 11.347414416524753 25139500
119 2024-09-23 10.547764778137207 10.595363176545582 10.271695156805354 10.538244916882745 14785700
120 2024-09-24 11.53780746459961 11.594925723334702 10.919031018933039 10.938069833268788 16191800
121 2024-09-25 11.594925880432129 11.72820030617985 11.452130685591653 11.566366296745674 9319800
122 2024-09-26 12.632567405700684 12.680164897080681 11.918594140633276 11.947152817034066 15750500
123 2024-09-27 12.613527297973633 12.813439842407018 12.546890085783813 12.70872409355674 7575000
124 2024-09-30 12.270820617675781 13.175186555288604 12.070908070804403 12.946715332539585 13443000
125 2024-10-01 12.423134803771973 12.508811739528127 12.147065181815437 12.242261070983657 5080400
126 2024-10-02 12.661125183105469 12.889596393817222 12.56592839137696 12.56592839137696 7989300
127 2024-10-03 12.299379348754883 12.508811757813417 12.147065199571928 12.508811757813417 5549600
128 2024-10-04 12.032829284667969 12.261300502688925 11.94715235094413 12.232741827402284 6041700
129 2024-10-07 12.147065162658691 12.489771997278902 11.947152615497584 12.185143699838715 10215400
130 2024-10-08 11.575885772705078 11.63300403031304 11.528287376009093 11.594925494529035 10274200
131 2024-10-09 11.55684757232666 11.680603047161144 11.480690496715278 11.51876903452097 5982900
132 2024-10-10 11.271257400512695 11.661562616289466 11.252217678833878 11.661562616289466 8094900
133 2024-10-11 11.299816131591797 11.32837480638873 10.985667985233825 11.252217735020974 13481700
134 2024-10-14 11.271257400512695 11.414051681648232 11.166540747006996 11.32837474982135 6283600
135 2024-10-15 11.118943214416504 11.22365895964278 11.014226561326334 11.166540702696878 6047000
136 2024-10-16 11.366453170776367 11.471169823226846 11.15702168160319 11.242698612566713 15783700
137 2024-10-17 11.109423637390137 11.318856041056252 11.099903776345332 11.147502173705439 7947200
138 2024-10-18 11.109423637390137 11.537807397903254 11.033266564759534 11.404532066867741 8107300
139 2024-10-21 11.118943214416504 11.242698681246045 11.099903492813239 11.185580424300143 3535800
140 2024-10-22 10.938069343566895 11.109423204236666 10.899990808736264 11.071344669406038 5369100
141 2024-10-23 10.90951156616211 11.014227318587912 10.757197414319505 10.84287435169696 4871200
142 2024-10-24 11.128462791442871 11.137982652778382 10.7762360928045 10.880952751767222 6109000
143 2024-10-25 11.233179092407227 11.395013098497515 11.204620417174798 11.233179092407227 11425400
144 2024-10-28 11.480690002441406 11.528287491751358 11.347414671927364 11.39501306910123 3942700
145 2024-10-29 11.195100784301758 11.518768803078771 11.157022247261164 11.490209219400375 12491000
146 2024-10-30 11.214138984680176 11.328374589545154 11.157021636179628 11.157021636179628 3761700
147 2024-10-31 11.204620361328125 11.356934505627125 11.109423567209294 11.166540917389463 4500400
148 2024-11-01 11.090383529663086 11.233178716778095 10.97614792468941 11.233178716778095 6232100
149 2024-11-04 11.366453170776367 11.45213010173989 11.128462099372756 11.309335822043279 6067100
150 2024-11-05 11.699641227722168 11.804356974043648 11.40453189483232 11.48068987417801 6430300
151 2024-11-06 11.34741497039795 11.747240064592745 11.11894374739062 11.747240064592745 10147100
152 2024-11-07 11.699641227722168 11.870995092488139 11.385493080893825 11.471170013276812 11624900
153 2024-11-08 11.18558120727539 11.46165083479997 10.919031441218822 11.423572296791889 9913700
154 2024-11-11 10.747676849365234 11.061824993943768 10.709598313897045 11.02374645847558 7766000
155 2024-11-12 10.547764778137207 10.804795584824074 10.490647426338308 10.709598788007321 14761700
156 2024-11-13 10.128900527954102 10.595362819329011 9.967066523540128 10.376410557177909 15842000
157 2024-11-14 10.128900527954102 10.452567628918143 10.02418387341335 10.02418387341335 9446300
158 2024-11-18 11.061824798583984 11.061824798583984 10.3097730554711 10.557283985575058 19283200
159 2024-11-19 11.090383529663086 11.099903390376864 10.776235389019506 11.06182485538564 15034800
160 2024-11-21 10.90951156616211 11.071345579460866 10.719118876358852 10.938070242666608 12369200
161 2024-11-22 11.109999656677246 11.109999656677246 10.699999809265137 10.779999732971191 10827100
162 2024-11-25 11.25 11.3100004196167 10.960000038146973 11.149999618530273 9794600
163 2024-11-26 11.100000381469727 11.359999656677246 11.0 11.260000228881836 9341300
164 2024-11-27 11.1899995803833 11.350000381469727 11.020000457763672 11.199999809265137 11523400
165 2024-11-28 10.899999618530273 11.1899995803833 10.850000381469727 11.119999885559082 5234100
166 2024-11-29 11.15999984741211 11.210000038146973 10.760000228881836 10.899999618530273 9380600
167 2024-12-02 11.180000305175781 11.220000267028809 10.880000114440918 11.119999885559082 7716200
168 2024-12-03 11.420000076293945 11.930000305175781 11.119999885559082 11.220000267028809 15206900
169 2024-12-04 11.1899995803833 11.850000381469727 11.119999885559082 11.449999809265137 9690500
170 2024-12-05 11.350000381469727 11.380000114440918 11.1899995803833 11.3100004196167 5573300
171 2024-12-06 11.15999984741211 11.470000267028809 11.09000015258789 11.3100004196167 4867100
172 2024-12-09 11.649999618530273 11.930000305175781 11.510000228881836 11.550000190734863 9369600
173 2024-12-10 11.710000038146973 11.8100004196167 11.5 11.8100004196167 5372700
174 2024-12-11 11.579999923706055 11.789999961853027 11.3100004196167 11.729999542236328 7296500
175 2024-12-12 11.180000305175781 11.510000228881836 11.0600004196167 11.430000305175781 6990200
176 2024-12-13 10.6899995803833 11.130000114440918 10.6899995803833 11.100000381469727 8922700
177 2024-12-16 10.609999656677246 10.84000015258789 10.579999923706055 10.609999656677246 7936400
178 2024-12-17 10.5600004196167 10.770000457763672 10.399999618530273 10.609999656677246 13395300
179 2024-12-18 9.489999771118164 10.5 9.489999771118164 10.470000267028809 21564500
180 2024-12-19 9.25 9.640000343322754 9.100000381469727 9.539999961853027 12732500
181 2024-12-20 9.300000190734863 9.569999694824219 9.149999618530273 9.25 15235900
182 2024-12-23 8.859999656677246 9.289999961853027 8.859999656677246 9.229999542236328 10040200
183 2024-12-26 8.899999618530273 9.239999771118164 8.789999961853027 8.90999984741211 10866500
184 2024-12-27 8.680000305175781 8.989999771118164 8.680000305175781 8.949999809265137 10265900
185 2024-12-30 8.859999656677246 8.9399995803833 8.720000267028809 8.729999542236328 6953000
186 2025-01-02 8.420000076293945 8.90999984741211 8.380000114440918 8.880000114440918 11807600
187 2025-01-03 8.210000038146973 8.399999618530273 8.15999984741211 8.34000015258789 18857700
188 2025-01-06 8.529999732971191 8.6899995803833 8.270000457763672 8.279999732971191 11194600
189 2025-01-07 8.359999656677246 8.710000038146973 8.3100004196167 8.630000114440918 8167500
190 2025-01-08 7.760000228881836 8.3100004196167 7.760000228881836 8.300000190734863 13828400
191 2025-01-09 7.449999809265137 7.840000152587891 7.429999828338623 7.829999923706055 11296700
192 2025-01-10 7.730000019073486 7.900000095367432 7.440000057220459 7.460000038146973 17203200
193 2025-01-13 7.679999828338623 7.860000133514404 7.559999942779541 7.760000228881836 10836500
194 2025-01-14 7.489999771118164 7.789999961853027 7.46999979019165 7.789999961853027 12033400
195 2025-01-15 7.96999979019165 8.020000457763672 7.550000190734863 7.559999942779541 12117400
196 2025-01-16 7.809999942779541 8.010000228881836 7.71999979019165 7.900000095367432 14190400
197 2025-01-17 8.130000114440918 8.199999809265137 7.889999866485596 7.909999847412109 21683500
198 2025-01-20 7.989999771118164 8.09000015258789 7.909999847412109 8.09000015258789 7395500
199 2025-01-21 8.100000381469727 8.140000343322754 7.769999980926514 7.980000019073486 12916300
200 2025-01-22 7.849999904632568 8.140000343322754 7.78000020980835 8.069999694824219 16897900
201 2025-01-23 7.860000133514404 7.96999979019165 7.75 7.840000152587891 13162100
202 2025-01-24 8.260000228881836 8.420000076293945 7.889999866485596 7.900000095367432 19736100
203 2025-01-27 8.800000190734863 8.84000015258789 8.180000305175781 8.1899995803833 14802600
204 2025-01-28 8.729999542236328 8.869999885559082 8.649999618530273 8.75 8364300
205 2025-01-29 8.800000190734863 8.869999885559082 8.649999618530273 8.800000190734863 7421000
206 2025-01-30 9.25 9.40999984741211 8.890000343322754 8.899999618530273 13202300
207 2025-01-31 9.09000015258789 9.279999732971191 8.9399995803833 9.260000228881836 10652700
208 2025-02-03 9.029999732971191 9.1899995803833 8.890000343322754 8.899999618530273 8671200
209 2025-02-04 9.020000457763672 9.149999618530273 8.920000076293945 9.010000228881836 7845100
210 2025-02-05 8.729999542236328 9.039999961853027 8.710000038146973 8.989999771118164 10601200
211 2025-02-06 9.0600004196167 9.149999618530273 8.760000228881836 8.779999732971191 11471900
212 2025-02-07 8.9399995803833 9.119999885559082 8.890000343322754 9.050000190734863 12265900
213 2025-02-10 9.069999694824219 9.119999885559082 8.739999771118164 8.760000228881836 19244800
214 2025-02-11 8.869999885559082 9.25 8.65999984741211 8.930000305175781 18982100
215 2025-02-12 8.380000114440918 8.789999961853027 8.239999771118164 8.789999961853027 26187300
216 2025-02-13 8.359999656677246 8.460000038146973 8.1899995803833 8.329999923706055 12508800
217 2025-02-14 8.739999771118164 8.789999961853027 8.4399995803833 8.4399995803833 12119900
218 2025-02-17 8.789999961853027 9.140000343322754 8.75 8.75 10169500
219 2025-02-18 8.890000343322754 9.020000457763672 8.75 8.869999885559082 8487100
220 2025-02-19 8.760000228881836 8.970000267028809 8.680000305175781 8.789999961853027 11442300
221 2025-02-20 8.84000015258789 9.029999732971191 8.670000076293945 8.869999885559082 15332700
222 2025-02-21 8.699999809265137 9.039999961853027 8.630000114440918 8.829999923706055 14250500
223 2025-02-24 8.460000038146973 8.850000381469727 8.399999618530273 8.729999542236328 13463800
224 2025-02-25 8.539999961853027 8.59000015258789 8.390000343322754 8.399999618530273 12861700
225 2025-02-26 8.699999809265137 8.770000457763672 8.529999732971191 8.630000114440918 17876900
226 2025-02-27 8.670000076293945 9.020000457763672 8.600000381469727 8.630000114440918 14314300
227 2025-02-28 8.520000457763672 8.649999618530273 8.40999984741211 8.600000381469727 91028700
228 2025-03-05 8.5 8.569999694824219 8.300000190734863 8.449999809265137 6745300
229 2025-03-06 8.670000076293945 8.770000457763672 8.470000267028809 8.5 11616400
230 2025-03-07 8.800000190734863 8.84000015258789 8.40999984741211 8.520000457763672 10943300
231 2025-03-10 8.65999984741211 8.829999923706055 8.529999732971191 8.699999809265137 11471400
232 2025-03-11 8.4399995803833 8.75 8.3100004196167 8.649999618530273 11348100
233 2025-03-12 8.470000267028809 8.470000267028809 8.1899995803833 8.369999885559082 16468400
234 2025-03-13 9.140000343322754 9.34000015258789 8.550000190734863 8.550000190734863 25997900
235 2025-03-14 10.220000267028809 10.25 9.15999984741211 9.199999809265137 26742900
236 2025-03-17 10.079999923706055 10.300000190734863 10.010000228881836 10.170000076293945 10116600
237 2025-03-18 9.850000381469727 10.09000015258789 9.539999961853027 10.0 18130100
238 2025-03-19 10.050000190734863 10.170000076293945 9.680000305175781 9.800000190734863 15469800
239 2025-03-20 10.029999732971191 10.220000267028809 9.899999618530273 9.90999984741211 10874000
240 2025-03-21 10.069999694824219 10.170000076293945 9.9399995803833 10.029999732971191 16862200
241 2025-03-24 9.960000038146973 10.329999923706055 9.859999656677246 10.210000038146973 6883200
242 2025-03-25 9.949999809265137 10.140000343322754 9.9399995803833 9.989999771118164 4645100
243 2025-03-26 9.979999542236328 10.0600004196167 9.899999618530273 10.010000228881836 4865800
244 2025-03-27 9.960000038146973 10.130000114440918 9.869999885559082 10.050000190734863 6866300
245 2025-03-28 9.739999771118164 9.949999809265137 9.579999923706055 9.920000076293945 9124000
246 2025-03-31 9.470000267028809 9.729999542236328 9.380000114440918 9.699999809265137 7422600
247 2025-04-01 9.479999542236328 9.670000076293945 9.399999618530273 9.520000457763672 8861000
248 2025-04-02 8.989999771118164 9.449999809265137 8.949999809265137 9.430000305175781 14549400
249 2025-04-03 8.8100004196167 9.039999961853027 8.739999771118164 8.90999984741211 10217600
250 2025-04-04 8.229999542236328 8.449999809265137 7.940000057220459 8.449999809265137 19779900
251 2025-04-07 8.239999771118164 8.470000267028809 7.900000095367432 8.050000190734863 17178300
252 2025-04-08 7.769999980926514 8.449999809265137 7.690000057220459 8.380000114440918 15445400
253 2025-04-09 8.40999984741211 8.520000457763672 7.659999847412109 7.690000057220459 20379000
254 2025-04-10 8.359999656677246 8.489999771118164 8.079999923706055 8.489999771118164 10956300
255 2025-04-11 8.630000114440918 8.6899995803833 8.319999694824219 8.430000305175781 9047700