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/CXSE3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,CXSE3.SA,CXSE3.SA,CXSE3.SA,CXSE3.SA,CXSE3.SA
Date,,,,,
2024-04-11,14.616921424865723,14.771935626423424,14.352484717827167,14.452788536250305,3055400
2024-04-12,14.388957977294922,14.81752668490171,14.27041765946301,14.680749863344946,3709200
2024-04-15,14.215706825256348,14.489261329250363,14.170114262989712,14.407194891091578,2808900
2024-04-16,14.04245662689209,14.19747083189594,13.951272363105394,14.151879134805533,2583200
2024-04-17,14.024219512939453,14.133641146495101,13.923916566248236,14.069812077655767,3328800
2024-04-18,14.097167015075684,14.170114769467329,13.978626696787805,14.05157445117945,3223400
2024-04-19,14.17923355102539,14.370721624985952,14.106285796145734,14.106285796145734,2144600
2024-04-22,14.224825859069824,14.553090750116981,14.124522045712164,14.279536239441443,3093500
2024-04-23,14.243062973022461,14.325129416702532,14.115403964008365,14.215707781664388,2678400
2024-04-24,14.5348539352417,14.607802561215685,14.334248040032252,14.34336585737388,4681600
2024-04-25,14.59868335723877,14.653393737774314,14.352484036011361,14.534853420472874,2774600
2024-04-26,14.890475273132324,14.972541718505827,14.626040301871285,14.635157249835679,4239600
2024-04-29,14.773664474487305,14.962585830765027,14.225792090857865,14.887017288253938,6035800
2024-04-30,14.792555809020996,14.943692890460342,14.650865020383625,14.735879853905274,5323000
2024-05-02,15.019261360168457,15.06649192310696,14.650864951113856,14.773664054414743,3758500
2024-05-03,15.529350280761719,15.718270729869197,14.990923307328382,15.075938140020385,6000000
2024-05-06,15.822179794311523,15.916640929542195,15.236522197238397,15.49156672185232,4052700
2024-05-07,15.529350280761719,15.82217814798078,15.415996569940345,15.765502193418149,3316000
2024-05-08,15.680488586425781,15.822179384755989,15.4065514815173,15.519905201199215,3166800
2024-05-09,15.312088966369629,15.737163124681173,15.312088966369629,15.67104087820962,1948200
2024-05-10,15.189291000366211,15.4915651612975,15.075938190016977,15.397104035582442,4084200
2024-05-13,14.924800872802734,15.35932042267281,14.849232333768638,15.189290759422072,3817100
2024-05-14,14.75477123260498,14.981476850061476,14.546957299512503,14.905908310909311,4627000
2024-05-15,15.07593822479248,15.104276202233141,14.660311252553237,14.745325184875218,1960400
2024-05-16,15.094830513000488,15.198737935850831,14.962586012424556,15.113723099281676,1751100
2024-05-17,15.009815216064453,15.160951388367192,14.943692070924987,15.113721728643592,2137900
2024-05-20,15.170398712158203,15.236520960945619,14.972031965795958,15.009816236652778,2799500
2024-05-21,15.07593822479248,15.236520697521598,15.019261369063098,15.208183620928999,1651200
2024-05-22,14.802001953125,15.113722405674185,14.783109367710841,15.094829820260026,2536700
2024-05-23,14.7642183303833,14.849233166777815,14.499728428926664,14.811448895141153,3149200
2024-05-24,14.68864917755127,14.915354797963273,14.650864907482603,14.68864917755127,2707200
2024-05-27,14.745325088500977,14.802001943859922,14.575296324120247,14.688649133990085,1943800
2024-05-28,14.093545913696289,14.75477107462185,13.989639398686627,14.75477107462185,6945900
2024-05-29,14.16911506652832,14.320252149768931,13.885732585028139,14.131330795718169,8531000
2024-05-31,14.04631519317627,14.320251366783951,13.74404104322242,14.225791145347387,10445900
2024-06-03,13.762932777404785,14.027423560427811,13.574011432994073,14.008530975562724,4287100
2024-06-04,13.829055786132812,13.866840054639404,13.668472419767793,13.762932640610263,2555300
2024-06-05,13.961301803588867,14.169115753545,13.791273027123049,13.829057299765244,2545200
2024-06-06,13.932962417602539,14.11243746932056,13.866840172366642,13.980192978848764,1642700
2024-06-07,13.725149154663086,13.923516800844917,13.706257469756663,13.895178823061247,1395000
2024-06-10,13.41342830657959,13.762933025245234,13.375644037017036,13.744041340887978,3253600
2024-06-11,13.545673370361328,13.649579883914116,13.281183489869125,13.432320564436099,2754100
2024-06-12,13.536227226257324,13.67791801000386,13.375643857558968,13.602349471892637,2561000
2024-06-13,13.602350234985352,13.744041927528832,13.470105736295803,13.470105736295803,3624800
2024-06-14,13.677919387817383,13.715704561527229,13.479552630929431,13.602350842093937,1832100
2024-06-17,13.441765785217285,13.687363978692932,13.309521297075023,13.630688026874251,3013800
2024-06-18,13.460659980773926,13.630689658276152,13.422875708089888,13.441767394007847,1434800
2024-06-19,13.479551315307617,13.536227268644492,13.31896794610641,13.451212437791144,1543500
2024-06-20,13.555120468139648,13.932963177007398,13.4795519263661,13.4795519263661,2880400
2024-06-21,13.41342830657959,13.602349654392365,13.33785976745448,13.602349654392365,5443200
2024-06-24,13.451212882995605,13.640134235118115,13.394536927782886,13.441766590177464,2903700
2024-06-25,13.394536972045898,13.545674054243348,13.309522138097817,13.470105513144622,2076200
2024-06-26,13.394536972045898,13.53622776139399,13.24339988984845,13.394536972045898,3577400
2024-06-27,13.507889747619629,13.507889747619629,13.318968395377354,13.413428621074459,2681200
2024-06-28,13.517335891723633,13.583458139068924,13.385090496184995,13.517335891723633,2472400
2024-07-01,13.451212882995605,13.706257383997043,13.422874905389245,13.526781423844609,2736900
2024-07-02,13.488996505737305,13.602349311568103,13.356752016025386,13.488996505737305,2749300
2024-07-03,13.555120468139648,13.81016407141336,13.52678158933851,13.52678158933851,2952100
2024-07-04,13.838501930236816,13.885732493650718,13.592904622011057,13.592904622011057,2101500
2024-07-05,13.564565658569336,13.829056451692818,13.422874870062378,13.810163866106256,3149500
2024-07-08,13.460659980773926,13.583459092209075,13.337860869338774,13.564566505442997,4047700
2024-07-09,13.517335891723633,13.61179611638147,13.337859933432048,13.43232105893794,3009500
2024-07-10,13.507889747619629,13.51733604044376,13.413428621074459,13.51733604044376,2554300
2024-07-11,13.479551315307617,13.574011537818421,13.432320753628197,13.498442999470564,2815100
2024-07-12,13.602350234985352,13.649580799166511,13.517336300476963,13.517336300476963,1982800
2024-07-15,13.630688667297363,13.70625720717145,13.583458104664045,13.611796081904814,1682800
2024-07-16,13.602350234985352,13.810164176873608,13.602350234985352,13.65902709217236,2124800
2024-07-17,13.942408561706543,13.961300245495252,13.611795537347955,13.762932611049703,2428700
2024-07-18,14.074653625488281,14.206899020801357,13.895178568350874,13.942409131023261,3550500
2024-07-19,13.725149154663086,14.112438154149503,13.725149154663086,14.074653883488585,2005100
2024-07-22,13.914071083068848,14.065209072807473,13.7251497219557,13.847948831891273,2604600
2024-07-23,13.611795425415039,13.96130013068828,13.611795425415039,13.932962154814234,2950800
2024-07-24,13.74404239654541,13.857395213939519,13.611796992494893,13.696811830752504,1944600
2024-07-25,13.611795425415039,13.762932497873953,13.536226889185581,13.725148229759224,2105400
2024-07-26,13.630688667297363,13.70625720717145,13.583458104664045,13.668472937234407,1496000
2024-07-29,13.819610595703125,13.92351711716925,13.649580923442109,13.819610595703125,1333700
2024-07-30,13.592904090881348,13.800717120425505,13.592904090881348,13.800717120425505,2180600
2024-07-31,13.62124252319336,13.772379604590268,13.62124252319336,13.677918478293169,3031100
2024-08-01,13.819610595703125,13.94240970335296,13.67791890186958,13.67791890186958,3580500
2024-08-02,13.50180721282959,13.829239701157755,13.405502945516531,13.742566962686675,4906800
2024-08-05,13.549959182739258,13.549959182739258,13.232156368701602,13.405503692149637,3078100
2024-08-06,13.52106761932373,13.655893410914805,13.463284874805966,13.578850363841497,2233100
2024-08-07,13.453655242919922,13.684784385173703,13.415133719210958,13.530698290337849,1711900
2024-08-08,13.386241912841797,13.549958618519874,13.318829475830437,13.4921767920603,3084200
2024-08-09,13.386241912841797,13.578850450175233,12.923983627462922,13.521067705290088,6835200
2024-08-12,13.655893325805664,13.665523017810637,13.376612052299121,13.472915401327773,2649700
2024-08-13,13.704044342041016,13.80997921838694,13.64626251714828,13.675153429594648,2168700
2024-08-14,13.877391815185547,13.896653035991138,13.675153588854627,13.704044501637457,1770700
2024-08-15,13.627001762390137,13.887022738572599,13.627001762390137,13.83887060389893,2012700
2024-08-16,13.723306655883789,13.800349707495402,13.665523907962267,13.732937266941645,1959100
2024-08-19,14.108521461486816,14.147042986057253,13.675154080463015,13.704044994284445,3357100
2024-08-20,14.204825401306152,14.339651193375484,14.108521132910122,14.18556418025672,3200700
2024-08-21,14.291499137878418,14.484106757305572,14.204825479529806,14.214456090107557,2505600
2024-08-22,14.195194244384766,14.387801855337473,14.127781810157702,14.378172163608989,2720400
2024-08-23,14.570780754089355,14.705606550032746,14.195195198663509,14.195195198663509,2304900
2024-08-26,14.792278289794922,14.830799811965266,14.42632336996389,14.590040068794234,3629800
2024-08-27,14.878952980041504,14.965626640564707,14.763388405485768,14.830800844370215,2456800
2024-08-28,15.110081672668457,15.167864417413472,14.8693219200111,14.87895253053953,2518300
2024-08-29,15.158233642578125,15.21601638669681,14.927104502954514,15.0619302936144,5211200
2024-08-30,15.745688438415527,15.870882703548773,15.119712520621373,15.216016790566808,18737600
2024-09-02,15.630123138427734,15.813101069878643,15.427885822232936,15.697535577159336,3764400
2024-09-03,15.774578094482422,15.86125175188489,15.456775296290411,15.572340785110747,5831000
2024-09-04,15.350841522216797,15.793839506639458,15.293059695532644,15.78420889605024,6891200
2024-09-05,15.264168739318848,15.293059652579778,15.090821422902112,15.293059652579778,4285200
2024-09-06,15.264168739318848,15.427885445173414,15.129342946725211,15.312319955278541,3634600
2024-09-09,15.167864799499512,15.293059984246135,15.00414809009436,15.264169070358635,3070900
2024-09-10,14.946366310119629,15.187126069611823,14.946366310119629,15.119712712424603,3697500
2024-09-11,14.561149597167969,14.984887272283029,14.532258684272803,14.975256661842785,3628000
2024-09-12,14.46484661102295,14.599671486867393,14.416694476038968,14.561149962565326,1940800
2024-09-13,14.455215454101562,14.63819245801558,14.455215454101562,14.541889110112352,2675800
2024-09-16,14.647823333740234,14.686344857284613,14.464846326510823,14.493737239562716,2306400
2024-09-17,14.49373722076416,14.705606059196235,14.49373722076416,14.647823314741828,1494800
2024-09-18,14.320389747619629,14.609301629848735,14.272237614177186,14.45521553757336,3234700
2024-09-19,14.195194244384766,14.445584597836053,14.195194244384766,14.378172163608989,4254500
2024-09-20,13.964065551757812,14.320389872867462,13.82923976062488,14.19519469219236,6528000
2024-09-23,13.858131408691406,14.041108412842055,13.771457752568528,14.012217500276279,3725100
2024-09-24,13.915913581848145,14.03147815342697,13.800349010269317,13.964065716279048,3877600
2024-09-25,14.02184772491455,14.050738636685638,13.896652549339137,13.96406498294685,3423400
2024-09-26,14.118151664733887,14.28186836903917,14.050739228287794,14.108521054262855,3817200
2024-09-27,14.195194244384766,14.36854155345497,13.964065111241517,13.964065111241517,2825200
2024-09-30,14.012218475341797,14.320390679956263,13.983327560765595,14.22408732522705,4540100
2024-10-01,13.935174942016602,14.147042866145387,13.867761585770548,14.012217990504448,2916600
2024-10-02,13.935174942016602,14.11815195256884,13.915913720681848,14.031478293413619,2718600
2024-10-03,13.867761611938477,13.95443527125725,13.76182764967419,13.915913746940637,3258200
2024-10-04,13.877391815185547,13.954434861556797,13.732936332845844,13.91591333837117,2989600
2024-10-07,13.732935905456543,13.964065037377212,13.704044075147314,13.964065037377212,5598700
2024-10-08,13.790718078613281,13.867761124538731,13.761827165997625,13.781088386691764,2266200
2024-10-09,13.49217700958252,13.790718594096433,13.49217700958252,13.790718594096433,3713600
2024-10-10,13.540328979492188,13.636632330110988,13.492176844969999,13.549958671656164,1912300
2024-10-11,13.684783935546875,13.713674847772966,13.521067235556458,13.588479670225851,2367700
2024-10-14,13.867761611938477,13.973696492628347,13.70404490398648,13.70404490398648,4506000
2024-10-15,13.819610595703125,13.935175170328286,13.752197238352581,13.867761812977744,3673300
2024-10-16,13.76182746887207,13.973696309042706,13.732936555620574,13.858131737611153,5226500
2024-10-17,13.867761611938477,13.896653443995124,13.521067893088969,13.742567346728677,5147800
2024-10-18,13.896653175354004,14.031478048643006,13.877391954355252,13.896653175354004,2618100
2024-10-21,13.76182746887207,13.98332691960173,13.713675334502529,13.89665326142167,2645300
2024-10-22,13.771458625793457,13.915914116207565,13.675154353233644,13.75219740391125,3843900
2024-10-23,13.84850025177002,13.944803595996762,13.752195989117762,13.77145720901842,2622100
2024-10-24,13.809979438781738,13.915913398392727,13.790718217893069,13.848500962133512,2680800
2024-10-25,13.954435348510742,14.060370229787083,13.800349250391253,13.858131996398857,3639800
2024-10-28,13.973695755004883,14.262607631341599,13.954434534650519,14.050738799571269,4214200
2024-10-29,13.944805145263672,14.243347657913311,13.944805145263672,14.012218503980078,2376200
2024-10-30,13.915913581848145,14.118151811717484,13.915913581848145,13.944804495136458,2661100
2024-10-31,13.867761611938477,14.079630454892634,13.867761611938477,13.9640658819428,4014600
2024-11-01,14.00258731842041,14.224086770670638,13.867761524945246,13.964065794345446,7857900
2024-11-04,14.522628784179688,14.522628784179688,14.079630784941289,14.1085216992496,5056300
2024-11-05,14.262422561645508,14.516759540372645,14.145036479056442,14.379808644234574,3913100
2024-11-06,14.145035743713379,14.46784768727704,13.968956162532617,14.223293128037806,4006800
2024-11-07,13.880916595458984,14.174382257851903,13.832006429144851,14.09612487226734,3678500
2024-11-08,13.802659034729004,14.20372929688763,13.79287756133127,13.92982751791565,5695300
2024-11-11,13.959175109863281,14.135253763449013,13.783095523375914,13.861352910058825,3507600
2024-11-12,13.802659034729004,14.027649715105873,13.79287756133127,13.988521022810106,2887600
2024-11-13,13.89069938659668,13.978739181043052,13.773313304968735,13.812441998844717,3662600
2024-11-14,13.77331256866455,13.959174554315751,13.77331256866455,13.890698644017183,2489700
2024-11-18,13.792878150939941,13.89069941941015,13.783095744222424,13.783095744222424,2698000
2024-11-19,13.949392318725586,14.066778395513682,13.783095143383711,13.841787715326955,2514800
2024-11-21,13.949392318725586,14.056995989222605,13.82222383564641,13.851570121618032,2817100
2024-11-22,14.340679168701172,14.350461574942692,13.949392248056483,13.949392248056483,2168500
2024-11-25,14.54610538482666,14.54610538482666,14.31133322679797,14.34067951332615,4415400
2024-11-26,14.643927574157715,14.898263612070698,14.546105375259286,14.546105375259286,4149900
2024-11-27,14.262422561645508,14.692839130707073,14.233076274223656,14.653709503609061,3866700
2024-11-28,13.949392318725586,14.311332955380955,13.949392318725586,14.262421856827178,3073300
2024-11-29,14.21351146697998,14.21351146697998,13.900481913270273,13.94939301426283,5009000
2024-12-02,13.988521575927734,14.213511332299271,13.939610475398638,14.096125250770429,5235100
2024-12-03,14.62436294555664,14.88848232617063,14.01786773028578,14.047214017164563,10825100
2024-12-04,14.526541709899902,14.643927790571821,14.448284322785291,14.565670403457208,6377000
2024-12-05,14.810224533081055,14.82978841282986,14.546105159710086,14.546105159710086,3538300
2024-12-06,14.947175025939941,15.162383308302502,14.741749150253325,14.75153155692927,5551500
2024-12-09,15.416720390319824,15.436284270904395,14.996086229382534,15.005868636125646,6625200
2024-12-10,15.641709327697754,15.886263886040377,15.465630680064157,15.465630680064157,9349200
2024-12-11,16.091691970825195,16.160166954103058,15.328681016150393,15.455849508596193,6468500
2024-12-12,15.406937599182129,16.032996688695025,15.279769113399414,16.032996688695025,4349700
2024-12-13,15.31889820098877,15.612363873206132,15.162383424579952,15.406937995944144,6036500
2024-12-16,15.093908309936523,15.436284147084246,15.025432396185662,15.318898065813457,2877500
2024-12-17,15.553669929504395,15.651492128467972,15.074343206966455,15.11347189997156,11358200
2024-12-18,15.152600288391113,15.592798309075437,15.0352142117354,15.553669616856867,5130300
2024-12-19,15.387372970581055,15.436284070760792,15.181948029049115,15.211294315996302,3181600
2024-12-20,14.800442695617676,15.348244410261813,14.57545200599831,15.348244410261813,10486000
2024-12-23,14.62436294555664,14.947174899928202,14.418937071601862,14.800442532632633,8454100
2024-12-26,14.145035743713379,14.65370874182215,14.12547093118147,14.46784768727704,5749100
2024-12-27,14.233076095581055,14.340679770045059,14.086342794510163,14.252639975982852,4556200
2024-12-30,13.939610481262207,14.330897419856276,13.861353093543395,14.330897419856276,7225400
2025-01-02,14.105907440185547,14.193947233201529,13.773313081192564,14.008085240634093,4464900
2025-01-03,13.998303413391113,14.184164468361907,13.920045095985841,14.105907083858245,4566600
2025-01-06,14.15999984741211,14.15999984741211,13.850000381469727,14.0,4714800
2025-01-07,14.180000305175781,14.350000381469727,14.170000076293945,14.180000305175781,3721100
2025-01-08,14.09000015258789,14.3100004196167,14.039999961853027,14.180000305175781,3306000
2025-01-09,14.25,14.289999961853027,14.050000190734863,14.09000015258789,1895400
2025-01-10,14.15999984741211,14.279999732971191,14.069999694824219,14.15999984741211,2737700
2025-01-13,14.109999656677246,14.180000305175781,14.020000457763672,14.149999618530273,2713200
2025-01-14,14.180000305175781,14.300000190734863,13.989999771118164,14.100000381469727,3521900
2025-01-15,14.380000114440918,14.479999542236328,14.140000343322754,14.25,3624900
2025-01-16,14.220000267028809,14.470000267028809,14.199999809265137,14.359999656677246,2463900
2025-01-17,14.479999542236328,14.59000015258789,14.199999809265137,14.300000190734863,2883800
2025-01-20,14.4399995803833,14.619999885559082,14.40999984741211,14.449999809265137,2221300
2025-01-21,14.539999961853027,14.59000015258789,14.350000381469727,14.4399995803833,3218100
2025-01-22,14.449999809265137,14.770000457763672,14.40999984741211,14.569999694824219,3220100
2025-01-23,14.449999809265137,14.850000381469727,14.369999885559082,14.5,4357900
2025-01-24,14.760000228881836,14.819999694824219,14.420000076293945,14.449999809265137,4544400
2025-01-27,14.899999618530273,15.029999732971191,14.699999809265137,14.75,3033700
2025-01-28,14.859999656677246,15.039999961853027,14.779999732971191,14.880000114440918,2659300
2025-01-29,14.550000190734863,14.979999542236328,14.550000190734863,14.899999618530273,2268800
2025-01-30,14.649999618530273,14.760000228881836,14.529999732971191,14.640000343322754,4615200
2025-01-31,14.680000305175781,14.90999984741211,14.619999885559082,14.670000076293945,3583200
2025-02-03,14.930000305175781,15.0,14.600000381469727,14.699999809265137,3397200
2025-02-04,14.600000381469727,14.9399995803833,14.5600004196167,14.930000305175781,2749100
2025-02-05,14.829999923706055,14.890000343322754,14.579999923706055,14.579999923706055,3433500
2025-02-06,14.569999694824219,14.949999809265137,14.529999732971191,14.829999923706055,2732600
2025-02-07,14.350000381469727,14.680000305175781,14.350000381469727,14.619999885559082,3225900
2025-02-10,14.520000457763672,14.670000076293945,14.460000038146973,14.470000267028809,1780400
2025-02-11,14.420000076293945,14.649999618530273,14.420000076293945,14.5600004196167,1906200
2025-02-12,14.390000343322754,14.600000381469727,14.199999809265137,14.40999984741211,5273900
2025-02-13,14.739999771118164,14.800000190734863,14.34000015258789,14.40999984741211,4770400
2025-02-14,14.670000076293945,15.300000190734863,14.350000381469727,14.899999618530273,8599400
2025-02-17,14.899999618530273,14.970000267028809,14.670000076293945,14.729999542236328,5290000
2025-02-18,15.119999885559082,15.420000076293945,14.84000015258789,14.949999809265137,5069600
2025-02-19,15.279999732971191,15.470000267028809,15.010000228881836,15.0600004196167,4149900
2025-02-20,15.430000305175781,15.520000457763672,15.069999694824219,15.369999885559082,3126800
2025-02-21,15.640000343322754,15.720000267028809,15.210000038146973,15.399999618530273,6460300
2025-02-24,15.529999732971191,15.800000190734863,15.4399995803833,15.600000381469727,2943100
2025-02-25,15.460000038146973,15.680000305175781,15.420000076293945,15.5600004196167,2561900
2025-02-26,15.15999984741211,15.539999961853027,15.15999984741211,15.5,2647200
2025-02-27,15.25,15.460000038146973,15.100000381469727,15.199999809265137,5345200
2025-02-28,15.199999809265137,15.25,14.979999542236328,15.239999771118164,6210700
2025-03-05,15.829999923706055,15.850000381469727,15.119999885559082,15.199999809265137,4106600
2025-03-06,15.949999809265137,16.149999618530273,15.699999809265137,15.829999923706055,10028800
2025-03-07,15.989999771118164,16.1299991607666,15.680000305175781,15.899999618530273,3805000
2025-03-10,15.34000015258789,15.6899995803833,15.09000015258789,15.489999771118164,7159200
2025-03-11,15.1899995803833,15.420000076293945,15.069999694824219,15.359999656677246,4451900
2025-03-12,15.130000114440918,15.260000228881836,14.960000038146973,15.260000228881836,3162500
2025-03-13,15.279999732971191,15.34000015258789,15.010000228881836,15.109999656677246,2041400
2025-03-14,15.850000381469727,15.890000343322754,15.319999694824219,15.319999694824219,3331300
2025-03-17,16.020000457763672,16.020000457763672,15.720000267028809,15.850000381469727,1833800
2025-03-18,15.680000305175781,15.989999771118164,15.600000381469727,15.949999809265137,4119200
2025-03-19,15.619999885559082,15.90999984741211,15.5,15.739999771118164,4823600
2025-03-20,15.229999542236328,15.390000343322754,14.90999984741211,15.100000381469727,19106300
2025-03-21,15.100000381469727,15.270000457763672,14.930000305175781,15.199999809265137,18338000
2025-03-24,14.989999771118164,15.229999542236328,14.920000076293945,15.119999885559082,5065200
2025-03-25,14.789999961853027,15.020000457763672,14.75,14.979999542236328,9217300
2025-03-26,15.119999885559082,15.15999984741211,14.789999961853027,14.800000190734863,5150200
2025-03-27,15.180000305175781,15.279999732971191,15.079999923706055,15.149999618530273,3800600
2025-03-28,15.199999809265137,15.300000190734863,15.079999923706055,15.119999885559082,3675600
2025-03-31,14.90999984741211,15.25,14.90999984741211,15.149999618530273,5018000
2025-04-01,15.029999732971191,15.180000305175781,14.8100004196167,14.970000267028809,5735300
2025-04-02,15.229999542236328,15.510000228881836,15.170000076293945,15.40999984741211,5588700
2025-04-03,15.15999984741211,15.680000305175781,15.100000381469727,15.199999809265137,6087300
2025-04-04,15.119999885559082,15.300000190734863,14.960000038146973,15.050000190734863,4945400
2025-04-07,14.75,15.119999885559082,14.699999809265137,14.930000305175781,5520400
2025-04-08,15.130000114440918,15.279999732971191,14.789999961853027,14.859999656677246,5430500
2025-04-09,15.520000457763672,15.680000305175781,15.050000190734863,15.100000381469727,5149100
2025-04-10,15.15999984741211,15.460000038146973,15.020000457763672,15.430000305175781,2427400
2025-04-11,15.279999732971191,15.300000190734863,15.010000228881836,15.1899995803833,2017800
1 Price Close High Low Open Volume
2 Ticker CXSE3.SA CXSE3.SA CXSE3.SA CXSE3.SA CXSE3.SA
3 Date
4 2024-04-11 14.616921424865723 14.771935626423424 14.352484717827167 14.452788536250305 3055400
5 2024-04-12 14.388957977294922 14.81752668490171 14.27041765946301 14.680749863344946 3709200
6 2024-04-15 14.215706825256348 14.489261329250363 14.170114262989712 14.407194891091578 2808900
7 2024-04-16 14.04245662689209 14.19747083189594 13.951272363105394 14.151879134805533 2583200
8 2024-04-17 14.024219512939453 14.133641146495101 13.923916566248236 14.069812077655767 3328800
9 2024-04-18 14.097167015075684 14.170114769467329 13.978626696787805 14.05157445117945 3223400
10 2024-04-19 14.17923355102539 14.370721624985952 14.106285796145734 14.106285796145734 2144600
11 2024-04-22 14.224825859069824 14.553090750116981 14.124522045712164 14.279536239441443 3093500
12 2024-04-23 14.243062973022461 14.325129416702532 14.115403964008365 14.215707781664388 2678400
13 2024-04-24 14.5348539352417 14.607802561215685 14.334248040032252 14.34336585737388 4681600
14 2024-04-25 14.59868335723877 14.653393737774314 14.352484036011361 14.534853420472874 2774600
15 2024-04-26 14.890475273132324 14.972541718505827 14.626040301871285 14.635157249835679 4239600
16 2024-04-29 14.773664474487305 14.962585830765027 14.225792090857865 14.887017288253938 6035800
17 2024-04-30 14.792555809020996 14.943692890460342 14.650865020383625 14.735879853905274 5323000
18 2024-05-02 15.019261360168457 15.06649192310696 14.650864951113856 14.773664054414743 3758500
19 2024-05-03 15.529350280761719 15.718270729869197 14.990923307328382 15.075938140020385 6000000
20 2024-05-06 15.822179794311523 15.916640929542195 15.236522197238397 15.49156672185232 4052700
21 2024-05-07 15.529350280761719 15.82217814798078 15.415996569940345 15.765502193418149 3316000
22 2024-05-08 15.680488586425781 15.822179384755989 15.4065514815173 15.519905201199215 3166800
23 2024-05-09 15.312088966369629 15.737163124681173 15.312088966369629 15.67104087820962 1948200
24 2024-05-10 15.189291000366211 15.4915651612975 15.075938190016977 15.397104035582442 4084200
25 2024-05-13 14.924800872802734 15.35932042267281 14.849232333768638 15.189290759422072 3817100
26 2024-05-14 14.75477123260498 14.981476850061476 14.546957299512503 14.905908310909311 4627000
27 2024-05-15 15.07593822479248 15.104276202233141 14.660311252553237 14.745325184875218 1960400
28 2024-05-16 15.094830513000488 15.198737935850831 14.962586012424556 15.113723099281676 1751100
29 2024-05-17 15.009815216064453 15.160951388367192 14.943692070924987 15.113721728643592 2137900
30 2024-05-20 15.170398712158203 15.236520960945619 14.972031965795958 15.009816236652778 2799500
31 2024-05-21 15.07593822479248 15.236520697521598 15.019261369063098 15.208183620928999 1651200
32 2024-05-22 14.802001953125 15.113722405674185 14.783109367710841 15.094829820260026 2536700
33 2024-05-23 14.7642183303833 14.849233166777815 14.499728428926664 14.811448895141153 3149200
34 2024-05-24 14.68864917755127 14.915354797963273 14.650864907482603 14.68864917755127 2707200
35 2024-05-27 14.745325088500977 14.802001943859922 14.575296324120247 14.688649133990085 1943800
36 2024-05-28 14.093545913696289 14.75477107462185 13.989639398686627 14.75477107462185 6945900
37 2024-05-29 14.16911506652832 14.320252149768931 13.885732585028139 14.131330795718169 8531000
38 2024-05-31 14.04631519317627 14.320251366783951 13.74404104322242 14.225791145347387 10445900
39 2024-06-03 13.762932777404785 14.027423560427811 13.574011432994073 14.008530975562724 4287100
40 2024-06-04 13.829055786132812 13.866840054639404 13.668472419767793 13.762932640610263 2555300
41 2024-06-05 13.961301803588867 14.169115753545 13.791273027123049 13.829057299765244 2545200
42 2024-06-06 13.932962417602539 14.11243746932056 13.866840172366642 13.980192978848764 1642700
43 2024-06-07 13.725149154663086 13.923516800844917 13.706257469756663 13.895178823061247 1395000
44 2024-06-10 13.41342830657959 13.762933025245234 13.375644037017036 13.744041340887978 3253600
45 2024-06-11 13.545673370361328 13.649579883914116 13.281183489869125 13.432320564436099 2754100
46 2024-06-12 13.536227226257324 13.67791801000386 13.375643857558968 13.602349471892637 2561000
47 2024-06-13 13.602350234985352 13.744041927528832 13.470105736295803 13.470105736295803 3624800
48 2024-06-14 13.677919387817383 13.715704561527229 13.479552630929431 13.602350842093937 1832100
49 2024-06-17 13.441765785217285 13.687363978692932 13.309521297075023 13.630688026874251 3013800
50 2024-06-18 13.460659980773926 13.630689658276152 13.422875708089888 13.441767394007847 1434800
51 2024-06-19 13.479551315307617 13.536227268644492 13.31896794610641 13.451212437791144 1543500
52 2024-06-20 13.555120468139648 13.932963177007398 13.4795519263661 13.4795519263661 2880400
53 2024-06-21 13.41342830657959 13.602349654392365 13.33785976745448 13.602349654392365 5443200
54 2024-06-24 13.451212882995605 13.640134235118115 13.394536927782886 13.441766590177464 2903700
55 2024-06-25 13.394536972045898 13.545674054243348 13.309522138097817 13.470105513144622 2076200
56 2024-06-26 13.394536972045898 13.53622776139399 13.24339988984845 13.394536972045898 3577400
57 2024-06-27 13.507889747619629 13.507889747619629 13.318968395377354 13.413428621074459 2681200
58 2024-06-28 13.517335891723633 13.583458139068924 13.385090496184995 13.517335891723633 2472400
59 2024-07-01 13.451212882995605 13.706257383997043 13.422874905389245 13.526781423844609 2736900
60 2024-07-02 13.488996505737305 13.602349311568103 13.356752016025386 13.488996505737305 2749300
61 2024-07-03 13.555120468139648 13.81016407141336 13.52678158933851 13.52678158933851 2952100
62 2024-07-04 13.838501930236816 13.885732493650718 13.592904622011057 13.592904622011057 2101500
63 2024-07-05 13.564565658569336 13.829056451692818 13.422874870062378 13.810163866106256 3149500
64 2024-07-08 13.460659980773926 13.583459092209075 13.337860869338774 13.564566505442997 4047700
65 2024-07-09 13.517335891723633 13.61179611638147 13.337859933432048 13.43232105893794 3009500
66 2024-07-10 13.507889747619629 13.51733604044376 13.413428621074459 13.51733604044376 2554300
67 2024-07-11 13.479551315307617 13.574011537818421 13.432320753628197 13.498442999470564 2815100
68 2024-07-12 13.602350234985352 13.649580799166511 13.517336300476963 13.517336300476963 1982800
69 2024-07-15 13.630688667297363 13.70625720717145 13.583458104664045 13.611796081904814 1682800
70 2024-07-16 13.602350234985352 13.810164176873608 13.602350234985352 13.65902709217236 2124800
71 2024-07-17 13.942408561706543 13.961300245495252 13.611795537347955 13.762932611049703 2428700
72 2024-07-18 14.074653625488281 14.206899020801357 13.895178568350874 13.942409131023261 3550500
73 2024-07-19 13.725149154663086 14.112438154149503 13.725149154663086 14.074653883488585 2005100
74 2024-07-22 13.914071083068848 14.065209072807473 13.7251497219557 13.847948831891273 2604600
75 2024-07-23 13.611795425415039 13.96130013068828 13.611795425415039 13.932962154814234 2950800
76 2024-07-24 13.74404239654541 13.857395213939519 13.611796992494893 13.696811830752504 1944600
77 2024-07-25 13.611795425415039 13.762932497873953 13.536226889185581 13.725148229759224 2105400
78 2024-07-26 13.630688667297363 13.70625720717145 13.583458104664045 13.668472937234407 1496000
79 2024-07-29 13.819610595703125 13.92351711716925 13.649580923442109 13.819610595703125 1333700
80 2024-07-30 13.592904090881348 13.800717120425505 13.592904090881348 13.800717120425505 2180600
81 2024-07-31 13.62124252319336 13.772379604590268 13.62124252319336 13.677918478293169 3031100
82 2024-08-01 13.819610595703125 13.94240970335296 13.67791890186958 13.67791890186958 3580500
83 2024-08-02 13.50180721282959 13.829239701157755 13.405502945516531 13.742566962686675 4906800
84 2024-08-05 13.549959182739258 13.549959182739258 13.232156368701602 13.405503692149637 3078100
85 2024-08-06 13.52106761932373 13.655893410914805 13.463284874805966 13.578850363841497 2233100
86 2024-08-07 13.453655242919922 13.684784385173703 13.415133719210958 13.530698290337849 1711900
87 2024-08-08 13.386241912841797 13.549958618519874 13.318829475830437 13.4921767920603 3084200
88 2024-08-09 13.386241912841797 13.578850450175233 12.923983627462922 13.521067705290088 6835200
89 2024-08-12 13.655893325805664 13.665523017810637 13.376612052299121 13.472915401327773 2649700
90 2024-08-13 13.704044342041016 13.80997921838694 13.64626251714828 13.675153429594648 2168700
91 2024-08-14 13.877391815185547 13.896653035991138 13.675153588854627 13.704044501637457 1770700
92 2024-08-15 13.627001762390137 13.887022738572599 13.627001762390137 13.83887060389893 2012700
93 2024-08-16 13.723306655883789 13.800349707495402 13.665523907962267 13.732937266941645 1959100
94 2024-08-19 14.108521461486816 14.147042986057253 13.675154080463015 13.704044994284445 3357100
95 2024-08-20 14.204825401306152 14.339651193375484 14.108521132910122 14.18556418025672 3200700
96 2024-08-21 14.291499137878418 14.484106757305572 14.204825479529806 14.214456090107557 2505600
97 2024-08-22 14.195194244384766 14.387801855337473 14.127781810157702 14.378172163608989 2720400
98 2024-08-23 14.570780754089355 14.705606550032746 14.195195198663509 14.195195198663509 2304900
99 2024-08-26 14.792278289794922 14.830799811965266 14.42632336996389 14.590040068794234 3629800
100 2024-08-27 14.878952980041504 14.965626640564707 14.763388405485768 14.830800844370215 2456800
101 2024-08-28 15.110081672668457 15.167864417413472 14.8693219200111 14.87895253053953 2518300
102 2024-08-29 15.158233642578125 15.21601638669681 14.927104502954514 15.0619302936144 5211200
103 2024-08-30 15.745688438415527 15.870882703548773 15.119712520621373 15.216016790566808 18737600
104 2024-09-02 15.630123138427734 15.813101069878643 15.427885822232936 15.697535577159336 3764400
105 2024-09-03 15.774578094482422 15.86125175188489 15.456775296290411 15.572340785110747 5831000
106 2024-09-04 15.350841522216797 15.793839506639458 15.293059695532644 15.78420889605024 6891200
107 2024-09-05 15.264168739318848 15.293059652579778 15.090821422902112 15.293059652579778 4285200
108 2024-09-06 15.264168739318848 15.427885445173414 15.129342946725211 15.312319955278541 3634600
109 2024-09-09 15.167864799499512 15.293059984246135 15.00414809009436 15.264169070358635 3070900
110 2024-09-10 14.946366310119629 15.187126069611823 14.946366310119629 15.119712712424603 3697500
111 2024-09-11 14.561149597167969 14.984887272283029 14.532258684272803 14.975256661842785 3628000
112 2024-09-12 14.46484661102295 14.599671486867393 14.416694476038968 14.561149962565326 1940800
113 2024-09-13 14.455215454101562 14.63819245801558 14.455215454101562 14.541889110112352 2675800
114 2024-09-16 14.647823333740234 14.686344857284613 14.464846326510823 14.493737239562716 2306400
115 2024-09-17 14.49373722076416 14.705606059196235 14.49373722076416 14.647823314741828 1494800
116 2024-09-18 14.320389747619629 14.609301629848735 14.272237614177186 14.45521553757336 3234700
117 2024-09-19 14.195194244384766 14.445584597836053 14.195194244384766 14.378172163608989 4254500
118 2024-09-20 13.964065551757812 14.320389872867462 13.82923976062488 14.19519469219236 6528000
119 2024-09-23 13.858131408691406 14.041108412842055 13.771457752568528 14.012217500276279 3725100
120 2024-09-24 13.915913581848145 14.03147815342697 13.800349010269317 13.964065716279048 3877600
121 2024-09-25 14.02184772491455 14.050738636685638 13.896652549339137 13.96406498294685 3423400
122 2024-09-26 14.118151664733887 14.28186836903917 14.050739228287794 14.108521054262855 3817200
123 2024-09-27 14.195194244384766 14.36854155345497 13.964065111241517 13.964065111241517 2825200
124 2024-09-30 14.012218475341797 14.320390679956263 13.983327560765595 14.22408732522705 4540100
125 2024-10-01 13.935174942016602 14.147042866145387 13.867761585770548 14.012217990504448 2916600
126 2024-10-02 13.935174942016602 14.11815195256884 13.915913720681848 14.031478293413619 2718600
127 2024-10-03 13.867761611938477 13.95443527125725 13.76182764967419 13.915913746940637 3258200
128 2024-10-04 13.877391815185547 13.954434861556797 13.732936332845844 13.91591333837117 2989600
129 2024-10-07 13.732935905456543 13.964065037377212 13.704044075147314 13.964065037377212 5598700
130 2024-10-08 13.790718078613281 13.867761124538731 13.761827165997625 13.781088386691764 2266200
131 2024-10-09 13.49217700958252 13.790718594096433 13.49217700958252 13.790718594096433 3713600
132 2024-10-10 13.540328979492188 13.636632330110988 13.492176844969999 13.549958671656164 1912300
133 2024-10-11 13.684783935546875 13.713674847772966 13.521067235556458 13.588479670225851 2367700
134 2024-10-14 13.867761611938477 13.973696492628347 13.70404490398648 13.70404490398648 4506000
135 2024-10-15 13.819610595703125 13.935175170328286 13.752197238352581 13.867761812977744 3673300
136 2024-10-16 13.76182746887207 13.973696309042706 13.732936555620574 13.858131737611153 5226500
137 2024-10-17 13.867761611938477 13.896653443995124 13.521067893088969 13.742567346728677 5147800
138 2024-10-18 13.896653175354004 14.031478048643006 13.877391954355252 13.896653175354004 2618100
139 2024-10-21 13.76182746887207 13.98332691960173 13.713675334502529 13.89665326142167 2645300
140 2024-10-22 13.771458625793457 13.915914116207565 13.675154353233644 13.75219740391125 3843900
141 2024-10-23 13.84850025177002 13.944803595996762 13.752195989117762 13.77145720901842 2622100
142 2024-10-24 13.809979438781738 13.915913398392727 13.790718217893069 13.848500962133512 2680800
143 2024-10-25 13.954435348510742 14.060370229787083 13.800349250391253 13.858131996398857 3639800
144 2024-10-28 13.973695755004883 14.262607631341599 13.954434534650519 14.050738799571269 4214200
145 2024-10-29 13.944805145263672 14.243347657913311 13.944805145263672 14.012218503980078 2376200
146 2024-10-30 13.915913581848145 14.118151811717484 13.915913581848145 13.944804495136458 2661100
147 2024-10-31 13.867761611938477 14.079630454892634 13.867761611938477 13.9640658819428 4014600
148 2024-11-01 14.00258731842041 14.224086770670638 13.867761524945246 13.964065794345446 7857900
149 2024-11-04 14.522628784179688 14.522628784179688 14.079630784941289 14.1085216992496 5056300
150 2024-11-05 14.262422561645508 14.516759540372645 14.145036479056442 14.379808644234574 3913100
151 2024-11-06 14.145035743713379 14.46784768727704 13.968956162532617 14.223293128037806 4006800
152 2024-11-07 13.880916595458984 14.174382257851903 13.832006429144851 14.09612487226734 3678500
153 2024-11-08 13.802659034729004 14.20372929688763 13.79287756133127 13.92982751791565 5695300
154 2024-11-11 13.959175109863281 14.135253763449013 13.783095523375914 13.861352910058825 3507600
155 2024-11-12 13.802659034729004 14.027649715105873 13.79287756133127 13.988521022810106 2887600
156 2024-11-13 13.89069938659668 13.978739181043052 13.773313304968735 13.812441998844717 3662600
157 2024-11-14 13.77331256866455 13.959174554315751 13.77331256866455 13.890698644017183 2489700
158 2024-11-18 13.792878150939941 13.89069941941015 13.783095744222424 13.783095744222424 2698000
159 2024-11-19 13.949392318725586 14.066778395513682 13.783095143383711 13.841787715326955 2514800
160 2024-11-21 13.949392318725586 14.056995989222605 13.82222383564641 13.851570121618032 2817100
161 2024-11-22 14.340679168701172 14.350461574942692 13.949392248056483 13.949392248056483 2168500
162 2024-11-25 14.54610538482666 14.54610538482666 14.31133322679797 14.34067951332615 4415400
163 2024-11-26 14.643927574157715 14.898263612070698 14.546105375259286 14.546105375259286 4149900
164 2024-11-27 14.262422561645508 14.692839130707073 14.233076274223656 14.653709503609061 3866700
165 2024-11-28 13.949392318725586 14.311332955380955 13.949392318725586 14.262421856827178 3073300
166 2024-11-29 14.21351146697998 14.21351146697998 13.900481913270273 13.94939301426283 5009000
167 2024-12-02 13.988521575927734 14.213511332299271 13.939610475398638 14.096125250770429 5235100
168 2024-12-03 14.62436294555664 14.88848232617063 14.01786773028578 14.047214017164563 10825100
169 2024-12-04 14.526541709899902 14.643927790571821 14.448284322785291 14.565670403457208 6377000
170 2024-12-05 14.810224533081055 14.82978841282986 14.546105159710086 14.546105159710086 3538300
171 2024-12-06 14.947175025939941 15.162383308302502 14.741749150253325 14.75153155692927 5551500
172 2024-12-09 15.416720390319824 15.436284270904395 14.996086229382534 15.005868636125646 6625200
173 2024-12-10 15.641709327697754 15.886263886040377 15.465630680064157 15.465630680064157 9349200
174 2024-12-11 16.091691970825195 16.160166954103058 15.328681016150393 15.455849508596193 6468500
175 2024-12-12 15.406937599182129 16.032996688695025 15.279769113399414 16.032996688695025 4349700
176 2024-12-13 15.31889820098877 15.612363873206132 15.162383424579952 15.406937995944144 6036500
177 2024-12-16 15.093908309936523 15.436284147084246 15.025432396185662 15.318898065813457 2877500
178 2024-12-17 15.553669929504395 15.651492128467972 15.074343206966455 15.11347189997156 11358200
179 2024-12-18 15.152600288391113 15.592798309075437 15.0352142117354 15.553669616856867 5130300
180 2024-12-19 15.387372970581055 15.436284070760792 15.181948029049115 15.211294315996302 3181600
181 2024-12-20 14.800442695617676 15.348244410261813 14.57545200599831 15.348244410261813 10486000
182 2024-12-23 14.62436294555664 14.947174899928202 14.418937071601862 14.800442532632633 8454100
183 2024-12-26 14.145035743713379 14.65370874182215 14.12547093118147 14.46784768727704 5749100
184 2024-12-27 14.233076095581055 14.340679770045059 14.086342794510163 14.252639975982852 4556200
185 2024-12-30 13.939610481262207 14.330897419856276 13.861353093543395 14.330897419856276 7225400
186 2025-01-02 14.105907440185547 14.193947233201529 13.773313081192564 14.008085240634093 4464900
187 2025-01-03 13.998303413391113 14.184164468361907 13.920045095985841 14.105907083858245 4566600
188 2025-01-06 14.15999984741211 14.15999984741211 13.850000381469727 14.0 4714800
189 2025-01-07 14.180000305175781 14.350000381469727 14.170000076293945 14.180000305175781 3721100
190 2025-01-08 14.09000015258789 14.3100004196167 14.039999961853027 14.180000305175781 3306000
191 2025-01-09 14.25 14.289999961853027 14.050000190734863 14.09000015258789 1895400
192 2025-01-10 14.15999984741211 14.279999732971191 14.069999694824219 14.15999984741211 2737700
193 2025-01-13 14.109999656677246 14.180000305175781 14.020000457763672 14.149999618530273 2713200
194 2025-01-14 14.180000305175781 14.300000190734863 13.989999771118164 14.100000381469727 3521900
195 2025-01-15 14.380000114440918 14.479999542236328 14.140000343322754 14.25 3624900
196 2025-01-16 14.220000267028809 14.470000267028809 14.199999809265137 14.359999656677246 2463900
197 2025-01-17 14.479999542236328 14.59000015258789 14.199999809265137 14.300000190734863 2883800
198 2025-01-20 14.4399995803833 14.619999885559082 14.40999984741211 14.449999809265137 2221300
199 2025-01-21 14.539999961853027 14.59000015258789 14.350000381469727 14.4399995803833 3218100
200 2025-01-22 14.449999809265137 14.770000457763672 14.40999984741211 14.569999694824219 3220100
201 2025-01-23 14.449999809265137 14.850000381469727 14.369999885559082 14.5 4357900
202 2025-01-24 14.760000228881836 14.819999694824219 14.420000076293945 14.449999809265137 4544400
203 2025-01-27 14.899999618530273 15.029999732971191 14.699999809265137 14.75 3033700
204 2025-01-28 14.859999656677246 15.039999961853027 14.779999732971191 14.880000114440918 2659300
205 2025-01-29 14.550000190734863 14.979999542236328 14.550000190734863 14.899999618530273 2268800
206 2025-01-30 14.649999618530273 14.760000228881836 14.529999732971191 14.640000343322754 4615200
207 2025-01-31 14.680000305175781 14.90999984741211 14.619999885559082 14.670000076293945 3583200
208 2025-02-03 14.930000305175781 15.0 14.600000381469727 14.699999809265137 3397200
209 2025-02-04 14.600000381469727 14.9399995803833 14.5600004196167 14.930000305175781 2749100
210 2025-02-05 14.829999923706055 14.890000343322754 14.579999923706055 14.579999923706055 3433500
211 2025-02-06 14.569999694824219 14.949999809265137 14.529999732971191 14.829999923706055 2732600
212 2025-02-07 14.350000381469727 14.680000305175781 14.350000381469727 14.619999885559082 3225900
213 2025-02-10 14.520000457763672 14.670000076293945 14.460000038146973 14.470000267028809 1780400
214 2025-02-11 14.420000076293945 14.649999618530273 14.420000076293945 14.5600004196167 1906200
215 2025-02-12 14.390000343322754 14.600000381469727 14.199999809265137 14.40999984741211 5273900
216 2025-02-13 14.739999771118164 14.800000190734863 14.34000015258789 14.40999984741211 4770400
217 2025-02-14 14.670000076293945 15.300000190734863 14.350000381469727 14.899999618530273 8599400
218 2025-02-17 14.899999618530273 14.970000267028809 14.670000076293945 14.729999542236328 5290000
219 2025-02-18 15.119999885559082 15.420000076293945 14.84000015258789 14.949999809265137 5069600
220 2025-02-19 15.279999732971191 15.470000267028809 15.010000228881836 15.0600004196167 4149900
221 2025-02-20 15.430000305175781 15.520000457763672 15.069999694824219 15.369999885559082 3126800
222 2025-02-21 15.640000343322754 15.720000267028809 15.210000038146973 15.399999618530273 6460300
223 2025-02-24 15.529999732971191 15.800000190734863 15.4399995803833 15.600000381469727 2943100
224 2025-02-25 15.460000038146973 15.680000305175781 15.420000076293945 15.5600004196167 2561900
225 2025-02-26 15.15999984741211 15.539999961853027 15.15999984741211 15.5 2647200
226 2025-02-27 15.25 15.460000038146973 15.100000381469727 15.199999809265137 5345200
227 2025-02-28 15.199999809265137 15.25 14.979999542236328 15.239999771118164 6210700
228 2025-03-05 15.829999923706055 15.850000381469727 15.119999885559082 15.199999809265137 4106600
229 2025-03-06 15.949999809265137 16.149999618530273 15.699999809265137 15.829999923706055 10028800
230 2025-03-07 15.989999771118164 16.1299991607666 15.680000305175781 15.899999618530273 3805000
231 2025-03-10 15.34000015258789 15.6899995803833 15.09000015258789 15.489999771118164 7159200
232 2025-03-11 15.1899995803833 15.420000076293945 15.069999694824219 15.359999656677246 4451900
233 2025-03-12 15.130000114440918 15.260000228881836 14.960000038146973 15.260000228881836 3162500
234 2025-03-13 15.279999732971191 15.34000015258789 15.010000228881836 15.109999656677246 2041400
235 2025-03-14 15.850000381469727 15.890000343322754 15.319999694824219 15.319999694824219 3331300
236 2025-03-17 16.020000457763672 16.020000457763672 15.720000267028809 15.850000381469727 1833800
237 2025-03-18 15.680000305175781 15.989999771118164 15.600000381469727 15.949999809265137 4119200
238 2025-03-19 15.619999885559082 15.90999984741211 15.5 15.739999771118164 4823600
239 2025-03-20 15.229999542236328 15.390000343322754 14.90999984741211 15.100000381469727 19106300
240 2025-03-21 15.100000381469727 15.270000457763672 14.930000305175781 15.199999809265137 18338000
241 2025-03-24 14.989999771118164 15.229999542236328 14.920000076293945 15.119999885559082 5065200
242 2025-03-25 14.789999961853027 15.020000457763672 14.75 14.979999542236328 9217300
243 2025-03-26 15.119999885559082 15.15999984741211 14.789999961853027 14.800000190734863 5150200
244 2025-03-27 15.180000305175781 15.279999732971191 15.079999923706055 15.149999618530273 3800600
245 2025-03-28 15.199999809265137 15.300000190734863 15.079999923706055 15.119999885559082 3675600
246 2025-03-31 14.90999984741211 15.25 14.90999984741211 15.149999618530273 5018000
247 2025-04-01 15.029999732971191 15.180000305175781 14.8100004196167 14.970000267028809 5735300
248 2025-04-02 15.229999542236328 15.510000228881836 15.170000076293945 15.40999984741211 5588700
249 2025-04-03 15.15999984741211 15.680000305175781 15.100000381469727 15.199999809265137 6087300
250 2025-04-04 15.119999885559082 15.300000190734863 14.960000038146973 15.050000190734863 4945400
251 2025-04-07 14.75 15.119999885559082 14.699999809265137 14.930000305175781 5520400
252 2025-04-08 15.130000114440918 15.279999732971191 14.789999961853027 14.859999656677246 5430500
253 2025-04-09 15.520000457763672 15.680000305175781 15.050000190734863 15.100000381469727 5149100
254 2025-04-10 15.15999984741211 15.460000038146973 15.020000457763672 15.430000305175781 2427400
255 2025-04-11 15.279999732971191 15.300000190734863 15.010000228881836 15.1899995803833 2017800