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/CYRE3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,CYRE3.SA,CYRE3.SA,CYRE3.SA,CYRE3.SA,CYRE3.SA
Date,,,,,
2024-04-11,23.21044158935547,23.346460509799332,22.676087236399088,22.95783714063808,5429800
2024-04-12,22.07372283935547,23.12300187557445,22.015430074313745,23.074424880221944,5183900
2024-04-15,20.742692947387695,22.141732216162417,20.441511513148566,22.083437600688907,13098300
2024-04-16,20.62610626220703,20.927289559654106,20.052888829122043,20.305493278709797,9802200
2024-04-17,20.40264892578125,21.218755031059985,20.266631859265978,21.082737964544712,7962000
2024-04-18,19.97516441345215,20.528950304283125,19.741991504317713,20.3735016981935,5681300
2024-04-19,20.2957763671875,20.519235348580217,19.790569349531243,19.887723333596337,12289300
2024-04-22,20.587244033813477,20.723261095004435,20.150043689851863,20.40264812713041,6752800
2024-04-23,20.694114685058594,20.732977763137484,20.111183338623693,20.36378593376225,5297000
2024-04-24,20.645536422729492,20.74269225886691,20.21805185558093,20.645536422729492,6122000
2024-04-25,20.383216857910156,20.635821298522067,20.120896648071614,20.49980423553623,5469000
2024-04-26,20.90999984741211,21.290000915527344,20.649999618530273,20.649999618530273,7177500
2024-04-29,21.06999969482422,21.239999771118164,20.850000381469727,20.93000030517578,2635600
2024-04-30,20.299999237060547,20.90999984741211,20.299999237060547,20.829999923706055,3285200
2024-05-02,20.59000015258789,20.959999084472656,20.440000534057617,20.780000686645508,8282700
2024-05-03,21.809999465942383,21.950000762939453,21.079999923706055,21.200000762939453,8068600
2024-05-06,21.59000015258789,22.100000381469727,21.540000915527344,21.799999237060547,2882600
2024-05-07,21.729999542236328,21.920000076293945,21.5,21.700000762939453,2328200
2024-05-08,21.690000534057617,21.770000457763672,21.34000015258789,21.639999389648438,5426800
2024-05-09,21.31999969482422,21.3799991607666,20.799999237060547,21.09000015258789,6792700
2024-05-10,20.90999984741211,21.760000228881836,20.469999313354492,21.270000457763672,5791700
2024-05-13,20.600000381469727,21.06999969482422,20.600000381469727,20.950000762939453,2947800
2024-05-14,20.6299991607666,20.93000030517578,20.549999237060547,20.639999389648438,2901700
2024-05-15,20.75,21.079999923706055,20.559999465942383,20.739999771118164,5901700
2024-05-16,20.920000076293945,21.1299991607666,20.469999313354492,21.020000457763672,4113200
2024-05-17,20.6200008392334,20.969999313354492,20.450000762939453,20.850000381469727,4230400
2024-05-20,20.489999771118164,20.979999542236328,20.209999084472656,20.530000686645508,3642400
2024-05-21,20.649999618530273,20.81999969482422,20.459999084472656,20.549999237060547,5464700
2024-05-22,19.809999465942383,20.5,19.770000457763672,20.43000030517578,5477900
2024-05-23,19.360000610351562,19.84000015258789,19.100000381469727,19.760000228881836,9265100
2024-05-24,19.579999923706055,20.100000381469727,19.469999313354492,19.510000228881836,7798400
2024-05-27,19.6299991607666,19.81999969482422,19.440000534057617,19.559999465942383,2303900
2024-05-28,19.3700008392334,20.020000457763672,19.299999237060547,20.010000228881836,6949700
2024-05-29,19.270000457763672,19.43000030517578,19.149999618530273,19.270000457763672,3994700
2024-05-31,19.110000610351562,19.420000076293945,18.940000534057617,19.299999237060547,4314600
2024-06-03,19.219999313354492,19.520000457763672,18.950000762939453,19.100000381469727,4539700
2024-06-04,19.34000015258789,19.459999084472656,19.030000686645508,19.170000076293945,3152900
2024-06-05,19.709999084472656,19.93000030517578,19.190000534057617,19.190000534057617,9267100
2024-06-06,20.170000076293945,20.459999084472656,19.649999618530273,19.8700008392334,7104900
2024-06-07,19.56999969482422,20.170000076293945,19.440000534057617,19.790000915527344,3920000
2024-06-10,19.34000015258789,19.700000762939453,19.209999084472656,19.5,2645300
2024-06-11,19.530000686645508,19.639999389648438,19.25,19.270000457763672,4638300
2024-06-12,18.950000762939453,20.049999237060547,18.799999237060547,19.75,8034200
2024-06-13,18.979999542236328,19.219999313354492,18.799999237060547,19.030000686645508,4958800
2024-06-14,19.040000915527344,19.34000015258789,18.829999923706055,18.969999313354492,6271300
2024-06-17,18.700000762939453,19.040000915527344,18.700000762939453,19.0,3272100
2024-06-18,18.799999237060547,19.020000457763672,18.56999969482422,18.700000762939453,7727900
2024-06-19,18.850000381469727,18.950000762939453,18.530000686645508,18.75,5072900
2024-06-20,18.59000015258789,19.440000534057617,18.59000015258789,19.100000381469727,6016000
2024-06-21,18.979999542236328,19.1299991607666,18.450000762939453,18.600000381469727,9368100
2024-06-24,19.510000228881836,19.690000534057617,19.030000686645508,19.030000686645508,6383000
2024-06-25,19.559999465942383,19.780000686645508,19.420000076293945,19.510000228881836,7122900
2024-06-26,19.079999923706055,19.5,18.920000076293945,19.299999237060547,6380000
2024-06-27,19.5,19.559999465942383,19.06999969482422,19.149999618530273,7702500
2024-06-28,18.850000381469727,19.56999969482422,18.780000686645508,19.290000915527344,5918000
2024-07-01,18.610000610351562,18.8799991607666,18.479999542236328,18.850000381469727,6157900
2024-07-02,18.850000381469727,19.0,18.450000762939453,18.610000610351562,5025200
2024-07-03,19.110000610351562,19.34000015258789,18.969999313354492,18.969999313354492,4694900
2024-07-04,19.81999969482422,19.950000762939453,19.389999389648438,19.399999618530273,7156700
2024-07-05,19.989999771118164,20.100000381469727,19.450000762939453,19.81999969482422,11831800
2024-07-08,19.729999542236328,20.09000015258789,19.559999465942383,20.049999237060547,5777100
2024-07-09,20.040000915527344,20.1200008392334,19.43000030517578,19.610000610351562,3713600
2024-07-10,20.549999237060547,20.780000686645508,20.209999084472656,20.209999084472656,5894200
2024-07-11,21.170000076293945,21.25,20.649999618530273,20.799999237060547,7928700
2024-07-12,20.280000686645508,21.110000610351562,20.280000686645508,20.979999542236328,6548700
2024-07-15,20.56999969482422,20.56999969482422,20.139999389648438,20.239999771118164,3202000
2024-07-16,20.8700008392334,20.8700008392334,20.5,20.6200008392334,4945400
2024-07-17,20.690000534057617,21.09000015258789,20.65999984741211,20.8799991607666,3825200
2024-07-18,19.850000381469727,20.59000015258789,19.690000534057617,20.530000686645508,7914000
2024-07-19,19.989999771118164,20.399999618530273,19.889999389648438,20.079999923706055,5689000
2024-07-22,20.68000030517578,20.75,20.010000228881836,20.059999465942383,7366200
2024-07-23,20.149999618530273,20.850000381469727,20.020000457763672,20.850000381469727,3402600
2024-07-24,19.790000915527344,20.149999618530273,19.6200008392334,20.149999618530273,3559900
2024-07-25,19.56999969482422,19.889999389648438,19.489999771118164,19.649999618530273,5512400
2024-07-26,19.65999984741211,19.799999237060547,19.399999618530273,19.6200008392334,2977100
2024-07-29,19.549999237060547,19.8700008392334,19.40999984741211,19.81999969482422,2439300
2024-07-30,19.209999084472656,19.56999969482422,19.18000030517578,19.389999389648438,2642900
2024-07-31,19.489999771118164,19.6200008392334,19.219999313354492,19.299999237060547,4052200
2024-08-01,19.610000610351562,20.06999969482422,19.5,19.6299991607666,7553600
2024-08-02,19.959999084472656,20.399999618530273,19.6299991607666,19.739999771118164,5551400
2024-08-05,19.450000762939453,19.770000457763672,18.739999771118164,19.059999465942383,7243200
2024-08-06,19.34000015258789,19.65999984741211,19.010000228881836,19.5,6438200
2024-08-07,20.200000762939453,20.200000762939453,19.5,19.600000381469727,3561600
2024-08-08,20.649999618530273,20.760000228881836,20.219999313354492,20.219999313354492,5840400
2024-08-09,21.770000457763672,22.040000915527344,21.350000381469727,21.350000381469727,10390000
2024-08-12,21.649999618530273,22.0,21.43000030517578,22.0,4537200
2024-08-13,21.299999237060547,21.829999923706055,21.209999084472656,21.68000030517578,3526600
2024-08-14,21.6299991607666,21.719999313354492,21.260000228881836,21.299999237060547,3222700
2024-08-15,22.139999389648438,22.309999465942383,21.420000076293945,21.6299991607666,6417000
2024-08-16,21.3799991607666,22.510000228881836,21.25,22.139999389648438,8568600
2024-08-19,21.799999237060547,21.950000762939453,21.350000381469727,21.469999313354492,5170800
2024-08-20,22.170000076293945,22.329999923706055,21.639999389648438,21.790000915527344,5979700
2024-08-21,22.219999313354492,22.479999542236328,22.010000228881836,22.219999313354492,6043600
2024-08-22,21.600000381469727,22.149999618530273,21.420000076293945,22.100000381469727,4775900
2024-08-23,22.56999969482422,22.920000076293945,21.6299991607666,21.799999237060547,6199700
2024-08-26,22.530000686645508,22.709999084472656,22.280000686645508,22.610000610351562,2786300
2024-08-27,22.6299991607666,22.729999542236328,22.299999237060547,22.43000030517578,3186300
2024-08-28,22.690000534057617,22.780000686645508,22.15999984741211,22.489999771118164,4995300
2024-08-29,22.209999084472656,22.760000228881836,22.020000457763672,22.540000915527344,6563600
2024-08-30,21.81999969482422,22.049999237060547,21.489999771118164,22.0,5942200
2024-09-02,21.600000381469727,21.889999389648438,21.450000762939453,21.6200008392334,3259900
2024-09-03,21.200000762939453,21.670000076293945,21.010000228881836,21.579999923706055,7026800
2024-09-04,21.59000015258789,21.950000762939453,21.110000610351562,21.270000457763672,6098700
2024-09-05,21.709999084472656,21.81999969482422,21.450000762939453,21.59000015258789,3320600
2024-09-06,21.549999237060547,21.940000534057617,21.399999618530273,21.700000762939453,4842700
2024-09-09,21.5,21.850000381469727,21.489999771118164,21.549999237060547,3047700
2024-09-10,21.479999542236328,21.610000610351562,21.280000686645508,21.399999618530273,3983400
2024-09-11,21.530000686645508,21.639999389648438,21.350000381469727,21.420000076293945,2651600
2024-09-12,21.530000686645508,21.610000610351562,21.299999237060547,21.399999618530273,3433000
2024-09-13,22.280000686645508,22.399999618530273,21.639999389648438,21.639999389648438,4635500
2024-09-16,22.5,22.5,22.100000381469727,22.3799991607666,2888200
2024-09-17,22.43000030517578,22.479999542236328,22.170000076293945,22.270000457763672,2579300
2024-09-18,22.34000015258789,22.790000915527344,22.209999084472656,22.420000076293945,4268700
2024-09-19,21.829999923706055,22.56999969482422,21.790000915527344,22.450000762939453,4519900
2024-09-20,20.729999542236328,21.850000381469727,20.559999465942383,21.850000381469727,7654500
2024-09-23,20.190000534057617,20.610000610351562,19.809999465942383,20.600000381469727,10908200
2024-09-24,20.450000762939453,20.739999771118164,20.190000534057617,20.450000762939453,7542600
2024-09-25,20.450000762939453,20.969999313354492,20.399999618530273,20.450000762939453,7181700
2024-09-26,20.8700008392334,20.989999771118164,20.6200008392334,20.690000534057617,4185400
2024-09-27,20.700000762939453,21.25,20.510000228881836,20.84000015258789,8409600
2024-09-30,20.520000457763672,20.770000457763672,20.3799991607666,20.770000457763672,4308000
2024-10-01,20.610000610351562,21.110000610351562,20.489999771118164,20.829999923706055,4572800
2024-10-02,21.540000915527344,21.68000030517578,20.81999969482422,20.81999969482422,8740000
2024-10-03,21.190000534057617,21.280000686645508,20.719999313354492,21.280000686645508,8147500
2024-10-04,21.239999771118164,21.350000381469727,20.8799991607666,21.059999465942383,4680300
2024-10-07,21.34000015258789,21.639999389648438,21.06999969482422,21.530000686645508,4833700
2024-10-08,21.81999969482422,21.829999923706055,21.520000457763672,21.610000610351562,5545700
2024-10-09,21.709999084472656,22.440000534057617,21.420000076293945,21.899999618530273,10844100
2024-10-10,21.780000686645508,21.920000076293945,21.530000686645508,21.75,4057200
2024-10-11,21.399999618530273,21.760000228881836,21.219999313354492,21.760000228881836,4644800
2024-10-14,21.670000076293945,21.860000610351562,21.229999542236328,21.399999618530273,4712900
2024-10-15,22.0,22.09000015258789,21.65999984741211,21.8799991607666,6040500
2024-10-16,22.399999618530273,22.719999313354492,21.889999389648438,22.100000381469727,10553500
2024-10-17,21.899999618530273,22.280000686645508,21.6200008392334,22.190000534057617,6740500
2024-10-18,21.65999984741211,22.260000228881836,21.639999389648438,22.06999969482422,7565900
2024-10-21,21.520000457763672,21.899999618530273,21.520000457763672,21.700000762939453,3154500
2024-10-22,21.399999618530273,21.530000686645508,21.110000610351562,21.469999313354492,5655500
2024-10-23,21.299999237060547,21.329999923706055,21.030000686645508,21.260000228881836,3535200
2024-10-24,21.649999618530273,21.649999618530273,20.889999389648438,21.219999313354492,5158700
2024-10-25,21.149999618530273,21.790000915527344,21.06999969482422,21.649999618530273,2992200
2024-10-28,21.209999084472656,21.579999923706055,21.1200008392334,21.3799991607666,3626400
2024-10-29,21.229999542236328,21.459999084472656,21.049999237060547,21.3799991607666,3813500
2024-10-30,21.8700008392334,21.8700008392334,21.190000534057617,21.219999313354492,11706600
2024-10-31,21.739999771118164,22.239999771118164,21.670000076293945,21.670000076293945,5558300
2024-11-01,21.299999237060547,21.959999084472656,21.229999542236328,21.959999084472656,8022200
2024-11-04,21.950000762939453,22.1200008392334,21.530000686645508,21.709999084472656,6418800
2024-11-05,22.170000076293945,22.31999969482422,21.540000915527344,22.049999237060547,3919600
2024-11-06,21.889999389648438,22.110000610351562,21.040000915527344,21.610000610351562,7886600
2024-11-07,21.739999771118164,22.43000030517578,21.399999618530273,21.610000610351562,4753800
2024-11-08,21.5,21.639999389648438,21.06999969482422,21.579999923706055,3644100
2024-11-11,21.809999465942383,22.010000228881836,21.309999465942383,21.309999465942383,3092900
2024-11-12,21.690000534057617,21.950000762939453,21.5,21.799999237060547,3062400
2024-11-13,21.8700008392334,22.06999969482422,21.559999465942383,21.6299991607666,8499800
2024-11-14,21.200000762939453,22.239999771118164,21.1299991607666,22.0,7562600
2024-11-18,20.719999313354492,21.309999465942383,20.670000076293945,21.25,6401800
2024-11-19,20.8799991607666,21.030000686645508,20.600000381469727,20.899999618530273,4299500
2024-11-21,20.40999984741211,20.780000686645508,20.399999618530273,20.739999771118164,3697300
2024-11-22,21.09000015258789,21.09000015258789,20.440000534057617,20.690000534057617,5054000
2024-11-25,21.09000015258789,21.420000076293945,21.0,21.09000015258789,5347400
2024-11-26,21.579999923706055,21.670000076293945,20.920000076293945,21.239999771118164,4628400
2024-11-27,20.1200008392334,21.690000534057617,20.1200008392334,21.579999923706055,11041100
2024-11-28,18.489999771118164,19.8700008392334,18.420000076293945,19.860000610351562,19575600
2024-11-29,18.399999618530273,18.6299991607666,17.799999237060547,18.510000228881836,14477700
2024-12-02,18.280000686645508,18.549999237060547,18.239999771118164,18.450000762939453,8996200
2024-12-03,18.360000610351562,18.639999389648438,18.1200008392334,18.260000228881836,9719200
2024-12-04,18.399999618530273,18.600000381469727,18.190000534057617,18.389999389648438,8634100
2024-12-05,18.81999969482422,19.290000915527344,18.639999389648438,18.68000030517578,9716400
2024-12-06,18.540000915527344,19.100000381469727,18.31999969482422,18.84000015258789,10577900
2024-12-09,18.389999389648438,18.68000030517578,18.260000228881836,18.600000381469727,7068400
2024-12-10,18.6299991607666,18.940000534057617,18.5,18.65999984741211,5955900
2024-12-11,19.290000915527344,20.010000228881836,18.520000457763672,18.8700008392334,12331500
2024-12-12,18.25,19.0,18.010000228881836,18.920000076293945,26132900
2024-12-13,18.049999237060547,18.3799991607666,18.030000686645508,18.25,8814300
2024-12-16,17.81999969482422,18.15999984741211,17.809999465942383,18.149999618530273,9251500
2024-12-17,18.219999313354492,18.399999618530273,17.75,17.979999542236328,8636100
2024-12-18,17.100000381469727,18.139999389648438,16.959999084472656,17.889999389648438,18639100
2024-12-19,17.59000015258789,17.670000076293945,17.079999923706055,17.190000534057617,10612100
2024-12-20,17.979999542236328,18.3799991607666,17.610000610351562,17.649999618530273,8705600
2024-12-23,17.31999969482422,18.040000915527344,17.31999969482422,17.850000381469727,3653100
2024-12-26,17.09000015258789,17.459999084472656,17.09000015258789,17.360000610351562,3128800
2024-12-27,17.1200008392334,17.34000015258789,16.979999542236328,17.229999542236328,4418400
2024-12-30,16.950000762939453,17.34000015258789,16.90999984741211,17.1200008392334,5644000
2025-01-02,16.56999969482422,16.979999542236328,16.270000457763672,16.899999618530273,7306700
2025-01-03,16.43000030517578,16.700000762939453,16.299999237060547,16.540000915527344,3959800
2025-01-06,16.739999771118164,16.81999969482422,16.329999923706055,16.6299991607666,10029000
2025-01-07,16.850000381469727,17.079999923706055,16.709999084472656,16.940000534057617,8100400
2025-01-08,16.270000457763672,16.600000381469727,16.110000610351562,16.540000915527344,9827300
2025-01-09,16.549999237060547,16.709999084472656,16.15999984741211,16.209999084472656,2767000
2025-01-10,16.510000228881836,16.530000686645508,16.15999984741211,16.5,4783900
2025-01-13,16.389999389648438,16.549999237060547,16.200000762939453,16.549999237060547,5134900
2025-01-14,16.729999542236328,16.760000228881836,16.260000228881836,16.510000228881836,5685500
2025-01-15,17.940000534057617,17.969999313354492,16.90999984741211,16.93000030517578,7966000
2025-01-16,17.75,18.09000015258789,17.610000610351562,18.059999465942383,7628100
2025-01-17,17.8700008392334,18.100000381469727,17.6299991607666,17.829999923706055,6218900
2025-01-20,17.950000762939453,18.31999969482422,17.690000534057617,17.809999465942383,3303000
2025-01-21,18.299999237060547,18.360000610351562,17.8799991607666,17.969999313354492,3374200
2025-01-22,18.649999618530273,18.920000076293945,18.100000381469727,18.3700008392334,8368000
2025-01-23,18.540000915527344,18.8799991607666,18.360000610351562,18.799999237060547,5382700
2025-01-24,18.700000762939453,18.959999084472656,18.3799991607666,18.549999237060547,4438700
2025-01-27,19.540000915527344,19.649999618530273,18.40999984741211,18.450000762939453,5616300
2025-01-28,19.360000610351562,19.6200008392334,19.299999237060547,19.399999618530273,2250600
2025-01-29,19.549999237060547,19.670000076293945,19.209999084472656,19.43000030517578,3929000
2025-01-30,20.3799991607666,20.510000228881836,19.639999389648438,19.670000076293945,7948200
2025-01-31,20.43000030517578,20.84000015258789,20.31999969482422,20.479999542236328,8548700
2025-02-03,20.690000534057617,20.860000610351562,20.1200008392334,20.270000457763672,7085200
2025-02-04,20.670000076293945,20.90999984741211,20.510000228881836,20.579999923706055,6493400
2025-02-05,20.799999237060547,20.860000610351562,20.299999237060547,20.639999389648438,4685300
2025-02-06,21.0,21.1200008392334,20.68000030517578,20.719999313354492,3759500
2025-02-07,20.479999542236328,21.25,20.3700008392334,21.0,7783700
2025-02-10,20.6299991607666,20.889999389648438,20.579999923706055,20.579999923706055,2784200
2025-02-11,21.149999618530273,21.280000686645508,20.600000381469727,20.639999389648438,3974300
2025-02-12,20.920000076293945,21.030000686645508,20.459999084472656,20.899999618530273,5431600
2025-02-13,21.149999618530273,21.149999618530273,20.690000534057617,20.950000762939453,3550500
2025-02-14,21.829999923706055,22.0,21.260000228881836,21.309999465942383,6563100
2025-02-17,22.56999969482422,22.889999389648438,21.959999084472656,21.959999084472656,9533100
2025-02-18,22.399999618530273,22.75,22.190000534057617,22.6200008392334,8229900
2025-02-19,22.209999084472656,22.3799991607666,22.040000915527344,22.170000076293945,4754200
2025-02-20,22.260000228881836,22.469999313354492,21.950000762939453,22.329999923706055,4350500
2025-02-21,22.459999084472656,22.559999465942383,22.18000030517578,22.31999969482422,4614000
2025-02-24,21.65999984741211,22.549999237060547,21.649999618530273,22.440000534057617,4601100
2025-02-25,21.799999237060547,22.09000015258789,21.579999923706055,21.579999923706055,2945400
2025-02-26,21.360000610351562,22.139999389648438,21.290000915527344,22.079999923706055,3312800
2025-02-27,21.31999969482422,21.610000610351562,21.209999084472656,21.229999542236328,3973400
2025-02-28,20.75,21.520000457763672,20.5,21.049999237060547,7151900
2025-03-05,20.8799991607666,21.09000015258789,20.25,20.25,4549800
2025-03-06,21.100000381469727,21.790000915527344,20.940000534057617,21.010000228881836,6269600
2025-03-07,21.75,22.010000228881836,20.739999771118164,20.899999618530273,7958000
2025-03-10,21.639999389648438,21.940000534057617,21.479999542236328,21.6200008392334,4412800
2025-03-11,21.559999465942383,21.760000228881836,21.18000030517578,21.649999618530273,4908600
2025-03-12,22.239999771118164,22.389999389648438,21.559999465942383,21.559999465942383,5899400
2025-03-13,22.600000381469727,22.770000457763672,21.950000762939453,22.350000381469727,5533300
2025-03-14,23.020000457763672,23.280000686645508,22.520000457763672,22.600000381469727,5257900
2025-03-17,23.31999969482422,23.420000076293945,22.860000610351562,23.020000457763672,5280900
2025-03-18,23.420000076293945,23.90999984741211,23.31999969482422,23.31999969482422,6398100
2025-03-19,24.020000457763672,24.239999771118164,23.3799991607666,23.399999618530273,9198100
2025-03-20,23.850000381469727,24.700000762939453,23.850000381469727,24.040000915527344,9421400
2025-03-21,23.899999618530273,24.350000381469727,23.34000015258789,24.100000381469727,8599500
2025-03-24,23.489999771118164,24.0,23.43000030517578,24.0,3622100
2025-03-25,23.729999542236328,24.09000015258789,23.40999984741211,23.440000534057617,3844000
2025-03-26,23.989999771118164,24.3799991607666,23.639999389648438,23.729999542236328,5119100
2025-03-27,24.170000076293945,24.350000381469727,23.899999618530273,24.15999984741211,4957600
2025-03-28,24.299999237060547,24.649999618530273,23.90999984741211,24.100000381469727,5201900
2025-03-31,23.899999618530273,24.450000762939453,23.809999465942383,24.06999969482422,3732900
2025-04-01,24.170000076293945,24.450000762939453,23.81999969482422,23.93000030517578,3360000
2025-04-02,24.1299991607666,24.579999923706055,23.979999542236328,24.190000534057617,3392700
2025-04-03,25.190000534057617,25.389999389648438,23.81999969482422,24.0,6459000
2025-04-04,24.420000076293945,24.829999923706055,24.1299991607666,24.610000610351562,5344300
2025-04-07,24.260000228881836,24.989999771118164,23.739999771118164,24.09000015258789,6010600
2025-04-08,24.549999237060547,25.06999969482422,24.5,24.59000015258789,7694000
2025-04-09,24.84000015258789,25.25,24.100000381469727,24.299999237060547,7801500
2025-04-10,24.729999542236328,24.950000762939453,24.420000076293945,24.780000686645508,4758900
2025-04-11,24.920000076293945,24.940000534057617,23.969999313354492,24.829999923706055,7901500
1 Price Close High Low Open Volume
2 Ticker CYRE3.SA CYRE3.SA CYRE3.SA CYRE3.SA CYRE3.SA
3 Date
4 2024-04-11 23.21044158935547 23.346460509799332 22.676087236399088 22.95783714063808 5429800
5 2024-04-12 22.07372283935547 23.12300187557445 22.015430074313745 23.074424880221944 5183900
6 2024-04-15 20.742692947387695 22.141732216162417 20.441511513148566 22.083437600688907 13098300
7 2024-04-16 20.62610626220703 20.927289559654106 20.052888829122043 20.305493278709797 9802200
8 2024-04-17 20.40264892578125 21.218755031059985 20.266631859265978 21.082737964544712 7962000
9 2024-04-18 19.97516441345215 20.528950304283125 19.741991504317713 20.3735016981935 5681300
10 2024-04-19 20.2957763671875 20.519235348580217 19.790569349531243 19.887723333596337 12289300
11 2024-04-22 20.587244033813477 20.723261095004435 20.150043689851863 20.40264812713041 6752800
12 2024-04-23 20.694114685058594 20.732977763137484 20.111183338623693 20.36378593376225 5297000
13 2024-04-24 20.645536422729492 20.74269225886691 20.21805185558093 20.645536422729492 6122000
14 2024-04-25 20.383216857910156 20.635821298522067 20.120896648071614 20.49980423553623 5469000
15 2024-04-26 20.90999984741211 21.290000915527344 20.649999618530273 20.649999618530273 7177500
16 2024-04-29 21.06999969482422 21.239999771118164 20.850000381469727 20.93000030517578 2635600
17 2024-04-30 20.299999237060547 20.90999984741211 20.299999237060547 20.829999923706055 3285200
18 2024-05-02 20.59000015258789 20.959999084472656 20.440000534057617 20.780000686645508 8282700
19 2024-05-03 21.809999465942383 21.950000762939453 21.079999923706055 21.200000762939453 8068600
20 2024-05-06 21.59000015258789 22.100000381469727 21.540000915527344 21.799999237060547 2882600
21 2024-05-07 21.729999542236328 21.920000076293945 21.5 21.700000762939453 2328200
22 2024-05-08 21.690000534057617 21.770000457763672 21.34000015258789 21.639999389648438 5426800
23 2024-05-09 21.31999969482422 21.3799991607666 20.799999237060547 21.09000015258789 6792700
24 2024-05-10 20.90999984741211 21.760000228881836 20.469999313354492 21.270000457763672 5791700
25 2024-05-13 20.600000381469727 21.06999969482422 20.600000381469727 20.950000762939453 2947800
26 2024-05-14 20.6299991607666 20.93000030517578 20.549999237060547 20.639999389648438 2901700
27 2024-05-15 20.75 21.079999923706055 20.559999465942383 20.739999771118164 5901700
28 2024-05-16 20.920000076293945 21.1299991607666 20.469999313354492 21.020000457763672 4113200
29 2024-05-17 20.6200008392334 20.969999313354492 20.450000762939453 20.850000381469727 4230400
30 2024-05-20 20.489999771118164 20.979999542236328 20.209999084472656 20.530000686645508 3642400
31 2024-05-21 20.649999618530273 20.81999969482422 20.459999084472656 20.549999237060547 5464700
32 2024-05-22 19.809999465942383 20.5 19.770000457763672 20.43000030517578 5477900
33 2024-05-23 19.360000610351562 19.84000015258789 19.100000381469727 19.760000228881836 9265100
34 2024-05-24 19.579999923706055 20.100000381469727 19.469999313354492 19.510000228881836 7798400
35 2024-05-27 19.6299991607666 19.81999969482422 19.440000534057617 19.559999465942383 2303900
36 2024-05-28 19.3700008392334 20.020000457763672 19.299999237060547 20.010000228881836 6949700
37 2024-05-29 19.270000457763672 19.43000030517578 19.149999618530273 19.270000457763672 3994700
38 2024-05-31 19.110000610351562 19.420000076293945 18.940000534057617 19.299999237060547 4314600
39 2024-06-03 19.219999313354492 19.520000457763672 18.950000762939453 19.100000381469727 4539700
40 2024-06-04 19.34000015258789 19.459999084472656 19.030000686645508 19.170000076293945 3152900
41 2024-06-05 19.709999084472656 19.93000030517578 19.190000534057617 19.190000534057617 9267100
42 2024-06-06 20.170000076293945 20.459999084472656 19.649999618530273 19.8700008392334 7104900
43 2024-06-07 19.56999969482422 20.170000076293945 19.440000534057617 19.790000915527344 3920000
44 2024-06-10 19.34000015258789 19.700000762939453 19.209999084472656 19.5 2645300
45 2024-06-11 19.530000686645508 19.639999389648438 19.25 19.270000457763672 4638300
46 2024-06-12 18.950000762939453 20.049999237060547 18.799999237060547 19.75 8034200
47 2024-06-13 18.979999542236328 19.219999313354492 18.799999237060547 19.030000686645508 4958800
48 2024-06-14 19.040000915527344 19.34000015258789 18.829999923706055 18.969999313354492 6271300
49 2024-06-17 18.700000762939453 19.040000915527344 18.700000762939453 19.0 3272100
50 2024-06-18 18.799999237060547 19.020000457763672 18.56999969482422 18.700000762939453 7727900
51 2024-06-19 18.850000381469727 18.950000762939453 18.530000686645508 18.75 5072900
52 2024-06-20 18.59000015258789 19.440000534057617 18.59000015258789 19.100000381469727 6016000
53 2024-06-21 18.979999542236328 19.1299991607666 18.450000762939453 18.600000381469727 9368100
54 2024-06-24 19.510000228881836 19.690000534057617 19.030000686645508 19.030000686645508 6383000
55 2024-06-25 19.559999465942383 19.780000686645508 19.420000076293945 19.510000228881836 7122900
56 2024-06-26 19.079999923706055 19.5 18.920000076293945 19.299999237060547 6380000
57 2024-06-27 19.5 19.559999465942383 19.06999969482422 19.149999618530273 7702500
58 2024-06-28 18.850000381469727 19.56999969482422 18.780000686645508 19.290000915527344 5918000
59 2024-07-01 18.610000610351562 18.8799991607666 18.479999542236328 18.850000381469727 6157900
60 2024-07-02 18.850000381469727 19.0 18.450000762939453 18.610000610351562 5025200
61 2024-07-03 19.110000610351562 19.34000015258789 18.969999313354492 18.969999313354492 4694900
62 2024-07-04 19.81999969482422 19.950000762939453 19.389999389648438 19.399999618530273 7156700
63 2024-07-05 19.989999771118164 20.100000381469727 19.450000762939453 19.81999969482422 11831800
64 2024-07-08 19.729999542236328 20.09000015258789 19.559999465942383 20.049999237060547 5777100
65 2024-07-09 20.040000915527344 20.1200008392334 19.43000030517578 19.610000610351562 3713600
66 2024-07-10 20.549999237060547 20.780000686645508 20.209999084472656 20.209999084472656 5894200
67 2024-07-11 21.170000076293945 21.25 20.649999618530273 20.799999237060547 7928700
68 2024-07-12 20.280000686645508 21.110000610351562 20.280000686645508 20.979999542236328 6548700
69 2024-07-15 20.56999969482422 20.56999969482422 20.139999389648438 20.239999771118164 3202000
70 2024-07-16 20.8700008392334 20.8700008392334 20.5 20.6200008392334 4945400
71 2024-07-17 20.690000534057617 21.09000015258789 20.65999984741211 20.8799991607666 3825200
72 2024-07-18 19.850000381469727 20.59000015258789 19.690000534057617 20.530000686645508 7914000
73 2024-07-19 19.989999771118164 20.399999618530273 19.889999389648438 20.079999923706055 5689000
74 2024-07-22 20.68000030517578 20.75 20.010000228881836 20.059999465942383 7366200
75 2024-07-23 20.149999618530273 20.850000381469727 20.020000457763672 20.850000381469727 3402600
76 2024-07-24 19.790000915527344 20.149999618530273 19.6200008392334 20.149999618530273 3559900
77 2024-07-25 19.56999969482422 19.889999389648438 19.489999771118164 19.649999618530273 5512400
78 2024-07-26 19.65999984741211 19.799999237060547 19.399999618530273 19.6200008392334 2977100
79 2024-07-29 19.549999237060547 19.8700008392334 19.40999984741211 19.81999969482422 2439300
80 2024-07-30 19.209999084472656 19.56999969482422 19.18000030517578 19.389999389648438 2642900
81 2024-07-31 19.489999771118164 19.6200008392334 19.219999313354492 19.299999237060547 4052200
82 2024-08-01 19.610000610351562 20.06999969482422 19.5 19.6299991607666 7553600
83 2024-08-02 19.959999084472656 20.399999618530273 19.6299991607666 19.739999771118164 5551400
84 2024-08-05 19.450000762939453 19.770000457763672 18.739999771118164 19.059999465942383 7243200
85 2024-08-06 19.34000015258789 19.65999984741211 19.010000228881836 19.5 6438200
86 2024-08-07 20.200000762939453 20.200000762939453 19.5 19.600000381469727 3561600
87 2024-08-08 20.649999618530273 20.760000228881836 20.219999313354492 20.219999313354492 5840400
88 2024-08-09 21.770000457763672 22.040000915527344 21.350000381469727 21.350000381469727 10390000
89 2024-08-12 21.649999618530273 22.0 21.43000030517578 22.0 4537200
90 2024-08-13 21.299999237060547 21.829999923706055 21.209999084472656 21.68000030517578 3526600
91 2024-08-14 21.6299991607666 21.719999313354492 21.260000228881836 21.299999237060547 3222700
92 2024-08-15 22.139999389648438 22.309999465942383 21.420000076293945 21.6299991607666 6417000
93 2024-08-16 21.3799991607666 22.510000228881836 21.25 22.139999389648438 8568600
94 2024-08-19 21.799999237060547 21.950000762939453 21.350000381469727 21.469999313354492 5170800
95 2024-08-20 22.170000076293945 22.329999923706055 21.639999389648438 21.790000915527344 5979700
96 2024-08-21 22.219999313354492 22.479999542236328 22.010000228881836 22.219999313354492 6043600
97 2024-08-22 21.600000381469727 22.149999618530273 21.420000076293945 22.100000381469727 4775900
98 2024-08-23 22.56999969482422 22.920000076293945 21.6299991607666 21.799999237060547 6199700
99 2024-08-26 22.530000686645508 22.709999084472656 22.280000686645508 22.610000610351562 2786300
100 2024-08-27 22.6299991607666 22.729999542236328 22.299999237060547 22.43000030517578 3186300
101 2024-08-28 22.690000534057617 22.780000686645508 22.15999984741211 22.489999771118164 4995300
102 2024-08-29 22.209999084472656 22.760000228881836 22.020000457763672 22.540000915527344 6563600
103 2024-08-30 21.81999969482422 22.049999237060547 21.489999771118164 22.0 5942200
104 2024-09-02 21.600000381469727 21.889999389648438 21.450000762939453 21.6200008392334 3259900
105 2024-09-03 21.200000762939453 21.670000076293945 21.010000228881836 21.579999923706055 7026800
106 2024-09-04 21.59000015258789 21.950000762939453 21.110000610351562 21.270000457763672 6098700
107 2024-09-05 21.709999084472656 21.81999969482422 21.450000762939453 21.59000015258789 3320600
108 2024-09-06 21.549999237060547 21.940000534057617 21.399999618530273 21.700000762939453 4842700
109 2024-09-09 21.5 21.850000381469727 21.489999771118164 21.549999237060547 3047700
110 2024-09-10 21.479999542236328 21.610000610351562 21.280000686645508 21.399999618530273 3983400
111 2024-09-11 21.530000686645508 21.639999389648438 21.350000381469727 21.420000076293945 2651600
112 2024-09-12 21.530000686645508 21.610000610351562 21.299999237060547 21.399999618530273 3433000
113 2024-09-13 22.280000686645508 22.399999618530273 21.639999389648438 21.639999389648438 4635500
114 2024-09-16 22.5 22.5 22.100000381469727 22.3799991607666 2888200
115 2024-09-17 22.43000030517578 22.479999542236328 22.170000076293945 22.270000457763672 2579300
116 2024-09-18 22.34000015258789 22.790000915527344 22.209999084472656 22.420000076293945 4268700
117 2024-09-19 21.829999923706055 22.56999969482422 21.790000915527344 22.450000762939453 4519900
118 2024-09-20 20.729999542236328 21.850000381469727 20.559999465942383 21.850000381469727 7654500
119 2024-09-23 20.190000534057617 20.610000610351562 19.809999465942383 20.600000381469727 10908200
120 2024-09-24 20.450000762939453 20.739999771118164 20.190000534057617 20.450000762939453 7542600
121 2024-09-25 20.450000762939453 20.969999313354492 20.399999618530273 20.450000762939453 7181700
122 2024-09-26 20.8700008392334 20.989999771118164 20.6200008392334 20.690000534057617 4185400
123 2024-09-27 20.700000762939453 21.25 20.510000228881836 20.84000015258789 8409600
124 2024-09-30 20.520000457763672 20.770000457763672 20.3799991607666 20.770000457763672 4308000
125 2024-10-01 20.610000610351562 21.110000610351562 20.489999771118164 20.829999923706055 4572800
126 2024-10-02 21.540000915527344 21.68000030517578 20.81999969482422 20.81999969482422 8740000
127 2024-10-03 21.190000534057617 21.280000686645508 20.719999313354492 21.280000686645508 8147500
128 2024-10-04 21.239999771118164 21.350000381469727 20.8799991607666 21.059999465942383 4680300
129 2024-10-07 21.34000015258789 21.639999389648438 21.06999969482422 21.530000686645508 4833700
130 2024-10-08 21.81999969482422 21.829999923706055 21.520000457763672 21.610000610351562 5545700
131 2024-10-09 21.709999084472656 22.440000534057617 21.420000076293945 21.899999618530273 10844100
132 2024-10-10 21.780000686645508 21.920000076293945 21.530000686645508 21.75 4057200
133 2024-10-11 21.399999618530273 21.760000228881836 21.219999313354492 21.760000228881836 4644800
134 2024-10-14 21.670000076293945 21.860000610351562 21.229999542236328 21.399999618530273 4712900
135 2024-10-15 22.0 22.09000015258789 21.65999984741211 21.8799991607666 6040500
136 2024-10-16 22.399999618530273 22.719999313354492 21.889999389648438 22.100000381469727 10553500
137 2024-10-17 21.899999618530273 22.280000686645508 21.6200008392334 22.190000534057617 6740500
138 2024-10-18 21.65999984741211 22.260000228881836 21.639999389648438 22.06999969482422 7565900
139 2024-10-21 21.520000457763672 21.899999618530273 21.520000457763672 21.700000762939453 3154500
140 2024-10-22 21.399999618530273 21.530000686645508 21.110000610351562 21.469999313354492 5655500
141 2024-10-23 21.299999237060547 21.329999923706055 21.030000686645508 21.260000228881836 3535200
142 2024-10-24 21.649999618530273 21.649999618530273 20.889999389648438 21.219999313354492 5158700
143 2024-10-25 21.149999618530273 21.790000915527344 21.06999969482422 21.649999618530273 2992200
144 2024-10-28 21.209999084472656 21.579999923706055 21.1200008392334 21.3799991607666 3626400
145 2024-10-29 21.229999542236328 21.459999084472656 21.049999237060547 21.3799991607666 3813500
146 2024-10-30 21.8700008392334 21.8700008392334 21.190000534057617 21.219999313354492 11706600
147 2024-10-31 21.739999771118164 22.239999771118164 21.670000076293945 21.670000076293945 5558300
148 2024-11-01 21.299999237060547 21.959999084472656 21.229999542236328 21.959999084472656 8022200
149 2024-11-04 21.950000762939453 22.1200008392334 21.530000686645508 21.709999084472656 6418800
150 2024-11-05 22.170000076293945 22.31999969482422 21.540000915527344 22.049999237060547 3919600
151 2024-11-06 21.889999389648438 22.110000610351562 21.040000915527344 21.610000610351562 7886600
152 2024-11-07 21.739999771118164 22.43000030517578 21.399999618530273 21.610000610351562 4753800
153 2024-11-08 21.5 21.639999389648438 21.06999969482422 21.579999923706055 3644100
154 2024-11-11 21.809999465942383 22.010000228881836 21.309999465942383 21.309999465942383 3092900
155 2024-11-12 21.690000534057617 21.950000762939453 21.5 21.799999237060547 3062400
156 2024-11-13 21.8700008392334 22.06999969482422 21.559999465942383 21.6299991607666 8499800
157 2024-11-14 21.200000762939453 22.239999771118164 21.1299991607666 22.0 7562600
158 2024-11-18 20.719999313354492 21.309999465942383 20.670000076293945 21.25 6401800
159 2024-11-19 20.8799991607666 21.030000686645508 20.600000381469727 20.899999618530273 4299500
160 2024-11-21 20.40999984741211 20.780000686645508 20.399999618530273 20.739999771118164 3697300
161 2024-11-22 21.09000015258789 21.09000015258789 20.440000534057617 20.690000534057617 5054000
162 2024-11-25 21.09000015258789 21.420000076293945 21.0 21.09000015258789 5347400
163 2024-11-26 21.579999923706055 21.670000076293945 20.920000076293945 21.239999771118164 4628400
164 2024-11-27 20.1200008392334 21.690000534057617 20.1200008392334 21.579999923706055 11041100
165 2024-11-28 18.489999771118164 19.8700008392334 18.420000076293945 19.860000610351562 19575600
166 2024-11-29 18.399999618530273 18.6299991607666 17.799999237060547 18.510000228881836 14477700
167 2024-12-02 18.280000686645508 18.549999237060547 18.239999771118164 18.450000762939453 8996200
168 2024-12-03 18.360000610351562 18.639999389648438 18.1200008392334 18.260000228881836 9719200
169 2024-12-04 18.399999618530273 18.600000381469727 18.190000534057617 18.389999389648438 8634100
170 2024-12-05 18.81999969482422 19.290000915527344 18.639999389648438 18.68000030517578 9716400
171 2024-12-06 18.540000915527344 19.100000381469727 18.31999969482422 18.84000015258789 10577900
172 2024-12-09 18.389999389648438 18.68000030517578 18.260000228881836 18.600000381469727 7068400
173 2024-12-10 18.6299991607666 18.940000534057617 18.5 18.65999984741211 5955900
174 2024-12-11 19.290000915527344 20.010000228881836 18.520000457763672 18.8700008392334 12331500
175 2024-12-12 18.25 19.0 18.010000228881836 18.920000076293945 26132900
176 2024-12-13 18.049999237060547 18.3799991607666 18.030000686645508 18.25 8814300
177 2024-12-16 17.81999969482422 18.15999984741211 17.809999465942383 18.149999618530273 9251500
178 2024-12-17 18.219999313354492 18.399999618530273 17.75 17.979999542236328 8636100
179 2024-12-18 17.100000381469727 18.139999389648438 16.959999084472656 17.889999389648438 18639100
180 2024-12-19 17.59000015258789 17.670000076293945 17.079999923706055 17.190000534057617 10612100
181 2024-12-20 17.979999542236328 18.3799991607666 17.610000610351562 17.649999618530273 8705600
182 2024-12-23 17.31999969482422 18.040000915527344 17.31999969482422 17.850000381469727 3653100
183 2024-12-26 17.09000015258789 17.459999084472656 17.09000015258789 17.360000610351562 3128800
184 2024-12-27 17.1200008392334 17.34000015258789 16.979999542236328 17.229999542236328 4418400
185 2024-12-30 16.950000762939453 17.34000015258789 16.90999984741211 17.1200008392334 5644000
186 2025-01-02 16.56999969482422 16.979999542236328 16.270000457763672 16.899999618530273 7306700
187 2025-01-03 16.43000030517578 16.700000762939453 16.299999237060547 16.540000915527344 3959800
188 2025-01-06 16.739999771118164 16.81999969482422 16.329999923706055 16.6299991607666 10029000
189 2025-01-07 16.850000381469727 17.079999923706055 16.709999084472656 16.940000534057617 8100400
190 2025-01-08 16.270000457763672 16.600000381469727 16.110000610351562 16.540000915527344 9827300
191 2025-01-09 16.549999237060547 16.709999084472656 16.15999984741211 16.209999084472656 2767000
192 2025-01-10 16.510000228881836 16.530000686645508 16.15999984741211 16.5 4783900
193 2025-01-13 16.389999389648438 16.549999237060547 16.200000762939453 16.549999237060547 5134900
194 2025-01-14 16.729999542236328 16.760000228881836 16.260000228881836 16.510000228881836 5685500
195 2025-01-15 17.940000534057617 17.969999313354492 16.90999984741211 16.93000030517578 7966000
196 2025-01-16 17.75 18.09000015258789 17.610000610351562 18.059999465942383 7628100
197 2025-01-17 17.8700008392334 18.100000381469727 17.6299991607666 17.829999923706055 6218900
198 2025-01-20 17.950000762939453 18.31999969482422 17.690000534057617 17.809999465942383 3303000
199 2025-01-21 18.299999237060547 18.360000610351562 17.8799991607666 17.969999313354492 3374200
200 2025-01-22 18.649999618530273 18.920000076293945 18.100000381469727 18.3700008392334 8368000
201 2025-01-23 18.540000915527344 18.8799991607666 18.360000610351562 18.799999237060547 5382700
202 2025-01-24 18.700000762939453 18.959999084472656 18.3799991607666 18.549999237060547 4438700
203 2025-01-27 19.540000915527344 19.649999618530273 18.40999984741211 18.450000762939453 5616300
204 2025-01-28 19.360000610351562 19.6200008392334 19.299999237060547 19.399999618530273 2250600
205 2025-01-29 19.549999237060547 19.670000076293945 19.209999084472656 19.43000030517578 3929000
206 2025-01-30 20.3799991607666 20.510000228881836 19.639999389648438 19.670000076293945 7948200
207 2025-01-31 20.43000030517578 20.84000015258789 20.31999969482422 20.479999542236328 8548700
208 2025-02-03 20.690000534057617 20.860000610351562 20.1200008392334 20.270000457763672 7085200
209 2025-02-04 20.670000076293945 20.90999984741211 20.510000228881836 20.579999923706055 6493400
210 2025-02-05 20.799999237060547 20.860000610351562 20.299999237060547 20.639999389648438 4685300
211 2025-02-06 21.0 21.1200008392334 20.68000030517578 20.719999313354492 3759500
212 2025-02-07 20.479999542236328 21.25 20.3700008392334 21.0 7783700
213 2025-02-10 20.6299991607666 20.889999389648438 20.579999923706055 20.579999923706055 2784200
214 2025-02-11 21.149999618530273 21.280000686645508 20.600000381469727 20.639999389648438 3974300
215 2025-02-12 20.920000076293945 21.030000686645508 20.459999084472656 20.899999618530273 5431600
216 2025-02-13 21.149999618530273 21.149999618530273 20.690000534057617 20.950000762939453 3550500
217 2025-02-14 21.829999923706055 22.0 21.260000228881836 21.309999465942383 6563100
218 2025-02-17 22.56999969482422 22.889999389648438 21.959999084472656 21.959999084472656 9533100
219 2025-02-18 22.399999618530273 22.75 22.190000534057617 22.6200008392334 8229900
220 2025-02-19 22.209999084472656 22.3799991607666 22.040000915527344 22.170000076293945 4754200
221 2025-02-20 22.260000228881836 22.469999313354492 21.950000762939453 22.329999923706055 4350500
222 2025-02-21 22.459999084472656 22.559999465942383 22.18000030517578 22.31999969482422 4614000
223 2025-02-24 21.65999984741211 22.549999237060547 21.649999618530273 22.440000534057617 4601100
224 2025-02-25 21.799999237060547 22.09000015258789 21.579999923706055 21.579999923706055 2945400
225 2025-02-26 21.360000610351562 22.139999389648438 21.290000915527344 22.079999923706055 3312800
226 2025-02-27 21.31999969482422 21.610000610351562 21.209999084472656 21.229999542236328 3973400
227 2025-02-28 20.75 21.520000457763672 20.5 21.049999237060547 7151900
228 2025-03-05 20.8799991607666 21.09000015258789 20.25 20.25 4549800
229 2025-03-06 21.100000381469727 21.790000915527344 20.940000534057617 21.010000228881836 6269600
230 2025-03-07 21.75 22.010000228881836 20.739999771118164 20.899999618530273 7958000
231 2025-03-10 21.639999389648438 21.940000534057617 21.479999542236328 21.6200008392334 4412800
232 2025-03-11 21.559999465942383 21.760000228881836 21.18000030517578 21.649999618530273 4908600
233 2025-03-12 22.239999771118164 22.389999389648438 21.559999465942383 21.559999465942383 5899400
234 2025-03-13 22.600000381469727 22.770000457763672 21.950000762939453 22.350000381469727 5533300
235 2025-03-14 23.020000457763672 23.280000686645508 22.520000457763672 22.600000381469727 5257900
236 2025-03-17 23.31999969482422 23.420000076293945 22.860000610351562 23.020000457763672 5280900
237 2025-03-18 23.420000076293945 23.90999984741211 23.31999969482422 23.31999969482422 6398100
238 2025-03-19 24.020000457763672 24.239999771118164 23.3799991607666 23.399999618530273 9198100
239 2025-03-20 23.850000381469727 24.700000762939453 23.850000381469727 24.040000915527344 9421400
240 2025-03-21 23.899999618530273 24.350000381469727 23.34000015258789 24.100000381469727 8599500
241 2025-03-24 23.489999771118164 24.0 23.43000030517578 24.0 3622100
242 2025-03-25 23.729999542236328 24.09000015258789 23.40999984741211 23.440000534057617 3844000
243 2025-03-26 23.989999771118164 24.3799991607666 23.639999389648438 23.729999542236328 5119100
244 2025-03-27 24.170000076293945 24.350000381469727 23.899999618530273 24.15999984741211 4957600
245 2025-03-28 24.299999237060547 24.649999618530273 23.90999984741211 24.100000381469727 5201900
246 2025-03-31 23.899999618530273 24.450000762939453 23.809999465942383 24.06999969482422 3732900
247 2025-04-01 24.170000076293945 24.450000762939453 23.81999969482422 23.93000030517578 3360000
248 2025-04-02 24.1299991607666 24.579999923706055 23.979999542236328 24.190000534057617 3392700
249 2025-04-03 25.190000534057617 25.389999389648438 23.81999969482422 24.0 6459000
250 2025-04-04 24.420000076293945 24.829999923706055 24.1299991607666 24.610000610351562 5344300
251 2025-04-07 24.260000228881836 24.989999771118164 23.739999771118164 24.09000015258789 6010600
252 2025-04-08 24.549999237060547 25.06999969482422 24.5 24.59000015258789 7694000
253 2025-04-09 24.84000015258789 25.25 24.100000381469727 24.299999237060547 7801500
254 2025-04-10 24.729999542236328 24.950000762939453 24.420000076293945 24.780000686645508 4758900
255 2025-04-11 24.920000076293945 24.940000534057617 23.969999313354492 24.829999923706055 7901500