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/ELET6.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ELET6.SA,ELET6.SA,ELET6.SA,ELET6.SA,ELET6.SA
Date,,,,,
2024-04-11,39.845481872558594,41.543754595731244,39.69026512063798,41.543754595731244,2699600
2024-04-12,39.97330856323242,40.3659201520935,39.672004020041165,39.845482182302334,3075500
2024-04-15,39.4985237121582,40.00983273619869,39.069392773506856,39.99157132644641,1446300
2024-04-16,39.27939224243164,39.89113377194538,39.032868444819236,39.032868444819236,1609700
2024-04-17,38.978084564208984,39.48939357302572,38.631128238269305,39.31591541005588,1809700
2024-04-18,38.923301696777344,39.197215853951604,38.485038348697024,38.99634384662032,1479100
2024-04-19,39.01460647583008,39.26113026990434,38.83199587099645,39.01460647583008,1007200
2024-04-22,39.00547790527344,39.22460784687181,38.612866319984754,39.01460686825352,1295300
2024-04-23,38.56721496582031,38.76808350067352,38.2567779759479,38.576343928901416,1097500
2024-04-24,38.192867279052734,38.685911426800416,38.04677599615518,38.631130678721725,1242900
2024-04-25,38.37547302246094,38.585474009484905,37.672424422594034,38.16547203543697,1749900
2024-04-26,38.75895690917969,39.62635474128066,38.60373666324202,38.77721831946694,2745200
2024-04-29,39.32474899291992,39.68727437298117,38.82865760834497,38.82865760834497,1676200
2024-04-30,39.64911651611328,39.887621780826734,39.02900137213769,39.02900137213769,1560600
2024-05-02,40.450496673583984,40.86072604358853,39.93532439879199,39.95440525778078,2341800
2024-05-03,41.0515251159668,41.59531682993329,40.97520532347579,41.20416834025035,1625700
2024-05-06,41.19462966918945,41.58577815828619,40.75578085494463,41.05152505444367,796800
2024-05-07,41.47129821777344,41.73842296014181,41.328193597618,41.576241120647204,598000
2024-05-08,41.871986389160156,42.12957252836648,41.204170877066176,41.328194641714056,1303700
2024-05-09,40.326473236083984,41.318656075718025,39.8685435345533,41.318656075718025,2799800
2024-05-10,40.04026794433594,40.479116790195604,39.525095661299744,40.412335602317036,1217400
2024-05-13,40.08796691894531,40.67945897987855,40.08796691894531,40.33601080278774,1029500
2024-05-14,40.097503662109375,40.507733005727324,39.83037893205174,40.32647031594556,1483100
2024-05-15,40.30739212036133,40.47911621225494,39.610957142926914,40.16428749734941,2095400
2024-05-16,40.75578308105469,41.14693159151623,40.3550923214614,40.50773555385367,2011300
2024-05-17,40.326473236083984,40.70807950104201,40.14521053317655,40.54589765727775,1033600
2024-05-20,39.563255310058594,40.526814998540104,39.439231550786175,40.30739058708989,1629800
2024-05-21,39.8685417175293,39.93532290183592,38.96222096569453,39.40106978808135,3115400
2024-05-22,38.75233459472656,39.70635565858011,38.57107190274294,39.639574475254484,2873900
2024-05-23,38.695098876953125,38.819119005267346,38.32302757410492,38.637856298214516,1002500
2024-05-24,38.60923385620117,39.21026450982852,38.60923385620117,38.85727773303604,708400
2024-05-27,38.4947509765625,38.80957969499249,38.34210774198177,38.60923613197438,687500
2024-05-28,38.017738342285156,38.943139948619894,37.78877532253943,38.92405909042415,1847000
2024-05-29,37.72199630737305,37.970040199576076,37.57889168232782,37.7792352459497,1132800
2024-05-31,37.33084487915039,37.769693690759354,37.32130263059717,37.57888875201152,5559200
2024-06-03,37.83647537231445,37.9795799880876,37.168659897542376,37.45486548978711,2297200
2024-06-04,38.16084289550781,38.20854322126688,37.4262462330531,37.4262462330531,2301800
2024-06-05,38.38026809692383,38.847740033326765,37.85555722415025,37.97958098512273,1277500
2024-06-06,38.80957794189453,39.305669341698,38.25624396697088,38.31348654209107,1371300
2024-06-07,38.05590057373047,38.666473487051434,37.8364761604621,38.34210617193697,1837900
2024-06-10,38.20854568481445,38.59015559409498,37.760158226606926,37.9986635100818,1038800
2024-06-11,38.57107162475586,38.828657746856045,38.303946893378566,38.39934754335574,973400
2024-06-12,37.89371871948242,38.82865894751466,37.741075491218005,38.65693486080449,1898300
2024-06-13,37.97003936767578,38.284868080156855,37.74107633978201,37.817396135979365,1052200
2024-06-14,37.97003936767578,38.09406313071091,37.1209611639081,37.97003936767578,1310800
2024-06-17,37.58843231201172,37.88417652005284,37.302223074253476,37.84601480311152,1264700
2024-06-18,37.483489990234375,37.75061473435482,37.11142234255185,37.58843289379646,1638000
2024-06-19,37.512107849121094,37.57888903228568,36.92061580996264,37.464407523903745,1104600
2024-06-20,36.94923782348633,37.86509723225877,36.739352010904476,37.68383452822103,2152600
2024-06-21,37.1209602355957,37.24498399552927,36.58670711836786,36.72981173669903,1949300
2024-06-24,37.45486831665039,37.97958285455311,37.120962373713965,37.159124092707216,1189300
2024-06-25,37.26406478881836,37.38808490923362,36.92061661686494,37.34992683180671,1324100
2024-06-26,37.20682144165039,37.26406401555533,36.548548218600516,37.00647789193541,1202100
2024-06-27,38.20854568481445,38.38026978006051,36.96831893860547,37.426248646161014,1316200
2024-06-28,38.25624465942383,39.01946445096781,38.04636249212075,38.065443350839516,1613800
2024-07-01,38.838199615478516,39.210267276635946,37.8746398683606,38.15130687153473,1237100
2024-07-02,39.21980667114258,39.439231079973375,38.69509581182532,38.96222054617558,1343200
2024-07-03,39.57279586791992,40.21199191474707,39.429694882607656,39.43923349257443,1264800
2024-07-04,40.192909240722656,40.42187226260486,39.61095579787783,39.70635645044514,1095300
2024-07-05,40.450496673583984,40.87980326327558,40.1738296771992,40.29785344097544,1473400
2024-07-08,40.192909240722656,40.86072472659871,40.097504948853725,40.46003397935243,976200
2024-07-09,40.76531982421875,40.90842444022817,39.97348422972422,40.07842349025603,1153700
2024-07-10,40.67945861816406,41.45221700974713,40.59359657465483,40.851182705182524,1083700
2024-07-11,40.908424377441406,41.394973520383864,40.86072405194533,40.88934351938266,977600
2024-07-12,41.32819366455078,41.76704249609575,40.889344833005815,40.994287736049536,1714400
2024-07-15,41.07060623168945,41.57623987223476,40.89888214837997,41.49991643996318,1236200
2024-07-16,41.1755485534668,41.47129639041567,41.032443939617,41.04198618816779,791300
2024-07-17,41.21371078491211,41.53807809297023,41.02290584382471,41.02290584382471,1538000
2024-07-18,40.31692886352539,41.29003079276677,40.07842359574961,41.213710999515335,1409800
2024-07-19,39.53463363647461,40.40279270425744,39.372451794031385,40.250149471657224,667500
2024-07-22,40.154747009277344,40.355090560681695,39.4201503481598,39.54417410634888,948000
2024-07-23,39.71590042114258,40.164287874810476,39.45831428088139,40.15474926486085,972300
2024-07-24,39.78268051147461,40.049805254318024,39.40107061658258,40.049805254318024,946200
2024-07-25,40.0498046875,40.17382844747987,39.439231775755424,39.70635651481827,940100
2024-07-26,40.73670196533203,40.870264337920716,39.94486270026811,40.03072474540394,1993100
2024-07-29,40.57451629638672,40.860725538378006,40.402792206912615,40.73670177613523,700300
2024-07-30,40.46003341674805,40.66037696793456,40.35509051680228,40.66037696793456,475300
2024-07-31,41.604862213134766,42.205896546228544,40.62222161023205,40.70808001851507,2432000
2024-08-01,42.072330474853516,42.39669780537786,41.776586253020774,41.929229488602715,1954200
2024-08-02,40.76531982421875,42.644742493921434,40.60313798942286,42.45393755234272,1797500
2024-08-05,40.002105712890625,40.15474894598489,39.35337106241456,39.973486243967244,1680300
2024-08-06,39.878082275390625,40.55543640033878,39.830381947027,40.336011978424665,1063200
2024-08-07,40.059349060058594,40.30739295386651,39.878082715254905,39.99256423245073,697400
2024-08-08,40.69853973388672,41.43313641315292,40.22152918677632,40.22152918677632,1355200
2024-08-09,42.12957000732422,42.377613882475224,41.06106743549432,41.25187237600362,2283800
2024-08-12,42.00554656982422,42.463476246951146,41.75750269278522,42.463476246951146,1304000
2024-08-13,42.18681335449219,42.482557560365706,41.9673889426403,42.35853744016786,736700
2024-08-14,42.587501525878906,43.22669755838013,42.024628928608394,42.16773355001512,1612000
2024-08-15,42.88324737548828,43.11221039188278,42.473018028538156,42.54933782090248,969600
2024-08-16,42.90232849121094,43.57014032579247,42.68290408280536,43.31255784062619,1016700
2024-08-19,43.5987663269043,43.84681021917281,42.787846183603584,43.0740554337696,1351000
2024-08-20,43.884971618652344,44.00899538353564,43.28393729269674,43.69416666636307,1971600
2024-08-21,43.80864715576172,44.13301447526438,43.57968412981965,43.83727026348074,1229100
2024-08-22,43.560604095458984,43.713247328742916,42.98819288046968,43.598765813605404,1678200
2024-08-23,44.342899322509766,44.82945211088882,43.36979738505324,43.64646437144121,1657400
2024-08-26,44.22842025756836,44.581407057370015,44.11393874074384,44.342901774392885,761300
2024-08-27,43.79910659790039,44.581403573792805,43.79910659790039,44.352440558034864,579300
2024-08-28,44.4096794128418,44.64818467675534,43.58922072269096,43.91358802718544,1280200
2024-08-29,43.85634994506836,44.61956607655965,43.61784467652098,44.419222524412234,1095300
2024-08-30,44.018531799316406,44.23795620975603,43.417497503319964,43.65600277196758,3487600
2024-09-02,44.3333625793457,44.68634937448936,43.68462792706442,43.68462792706442,1117800
2024-09-03,44.199798583984375,44.457381074168694,43.90405073769275,44.02807449766041,679000
2024-09-04,44.915313720703125,45.41140147449829,44.304737178913754,44.52416158828896,1311400
2024-09-05,44.69588851928711,45.2396802726628,44.457383236602965,45.0584175679715,760500
2024-09-06,44.29520034790039,44.886692416020374,44.171176584821424,44.562325093638115,725000
2024-09-09,44.18071746826172,44.514623390112654,44.0566937090164,44.21887554554354,470300
2024-09-10,44.03761291503906,44.49554259680409,43.875431078275064,43.88496968778405,1032600
2024-09-11,43.951751708984375,44.43830450714234,43.82772794719682,43.942213099293795,1067300
2024-09-12,43.551063537597656,44.104393868764085,43.312558268803144,43.87543084873025,984000
2024-09-13,43.875431060791016,44.31427988406159,43.627383542036966,43.72278783359683,1069600
2024-09-16,44.075775146484375,44.70542892117837,43.88497020036161,43.88497020036161,662500
2024-09-17,44.29520034790039,44.41922411097936,43.69416603068879,43.9040518390837,581500
2024-09-18,44.0853157043457,44.60048798985345,43.846810420977505,44.25703979951495,1055900
2024-09-19,43.636924743652344,44.42876032843809,43.41749669798125,43.89450722642855,1709000
2024-09-20,42.82600784301758,43.627385735911034,42.32037780987947,43.53198507885539,3240200
2024-09-23,42.21543502807617,42.368078263396576,41.78612479145571,42.368078263396576,1083200
2024-09-24,42.072330474853516,42.93095094956555,41.73842453429984,42.406240054709,1048300
2024-09-25,41.52853775024414,42.186814645242094,41.328194190593344,41.976928836483125,1116600
2024-09-26,41.91968536376953,42.13910977764508,41.45221706790909,41.65256062327785,673600
2024-09-27,41.833824157714844,42.39669675737875,41.547618552986116,41.547618552986116,599800
2024-09-30,41.700260162353516,41.86244563694736,41.35681199432098,41.35681199432098,400300
2024-10-01,41.57624053955078,42.23451377660168,41.50945571559045,42.06278969053595,693800
2024-10-02,41.70980453491211,42.348996938507575,41.70980453491211,42.196353704865246,413600
2024-10-03,40.5458984375,41.42359613916453,40.231069714532175,41.42359613916453,1349900
2024-10-04,40.62221908569336,40.74623920504037,40.24060920029844,40.54589565289374,796800
2024-10-07,40.61267852783203,41.14693166176799,40.460035295179146,41.14693166176799,709700
2024-10-08,40.87980270385742,41.16601194547084,40.77486343980774,40.946583889753434,703600
2024-10-09,40.421871185302734,40.77486159685764,40.183365920939345,40.603137515371884,950000
2024-10-10,40.41233444213867,40.50773509656873,40.13566744926914,40.45049615963137,843000
2024-10-11,40.25968933105469,40.45049427030454,39.8303791275679,40.44095202172621,719400
2024-10-14,40.89888381958008,41.070607909906514,40.2024488485014,40.288310893664615,1049400
2024-10-15,40.717620849609375,41.20417000944169,40.53635815071139,41.04198816926481,1246200
2024-10-16,40.34555435180664,40.75578372773917,40.192911116992335,40.75578372773917,1262400
2024-10-17,40.2406120300293,40.38371665694095,39.6491199414447,39.973487275049514,840000
2024-10-18,40.173828125,40.526814904399814,39.792218238572055,40.43141425244362,1624800
2024-10-21,40.326473236083984,40.469574220705084,40.01164451917439,40.19291086138359,822700
2024-10-22,40.57451629638672,40.822563820872276,39.91624304627046,40.05934766726611,915200
2024-10-23,40.173828125,40.39325253594051,39.696817586615865,40.202447592726536,989300
2024-10-24,40.50773620605469,40.68900254945895,39.65865798474562,40.15474940783332,1219100
2024-10-25,40.25014877319336,40.63175866772267,40.01164349893796,40.5077349061054,635100
2024-10-28,40.49819564819336,40.63175801735025,40.29785209445802,40.460033931490926,485600
2024-10-29,40.3550910949707,40.60313861463295,40.16428615045397,40.345552485430595,813300
2024-10-30,40.40279006958008,40.526813825261925,40.135665339774405,40.35508974487213,531200
2024-10-31,40.269229888916016,40.59359720954609,40.135667516768635,40.202448702842325,855700
2024-11-01,39.27704620361328,40.259690392911914,39.11486436651932,40.17382834994993,2360600
2024-11-04,40.2978515625,40.383713604296226,39.52509318633397,39.734978986125085,1706200
2024-11-05,39.954402923583984,40.297851086713884,39.71589765911061,40.297851086713884,835100
2024-11-06,39.477394104003906,39.55371389950324,38.866821182802575,39.477394104003906,2186600
2024-11-07,38.53291320800781,40.488655814391244,38.53291320800781,40.0402683539484,3026900
2024-11-08,38.3134880065918,38.34210747559504,37.626591636099946,38.06544411685961,2146600
2024-11-11,38.7427978515625,38.84774075592958,38.11314406466175,38.32302623409419,1380800
2024-11-12,38.06544494628906,38.83819974062863,37.89372084992431,38.7046373633009,1890600
2024-11-13,38.36118698120117,38.5329110677652,37.60750945009257,38.16084342664369,1921700
2024-11-14,38.714176177978516,38.819115437067325,38.17992307676482,38.35164715789417,1134600
2024-11-18,38.389808654785156,38.57107134414367,38.01773738825744,38.447047588634426,1709400
2024-11-19,38.637855529785156,38.97176146753173,38.18946443683824,38.389811638787954,1659400
2024-11-21,37.683834075927734,38.38026905377931,37.645672357861464,38.256245289714805,1792500
2024-11-22,37.97957992553711,38.07498057636105,37.56935057625139,38.027280250949076,841400
2024-11-25,38.513832092285156,38.67601757721452,37.88417829053369,37.97004033801352,2182900
2024-11-26,39.09578323364258,39.19118752476467,38.342105710635195,38.513829795353374,1144200
2024-11-27,38.08452224731445,39.305671783977324,38.046364167498304,39.25797145473075,1598700
2024-11-28,37.035099029541016,38.13222475674,36.529469008131905,37.874638621502804,2356500
2024-11-29,37.21636199951172,37.369005231948584,36.357745181792474,36.96831811153995,1639000
2024-12-02,37.187740325927734,37.47394591486562,37.0160162447047,37.20682118376379,1058300
2024-12-03,37.559810638427734,37.69337301351919,37.111423184806654,37.369005685739175,1605500
2024-12-04,37.44532775878906,37.82693765026808,36.95877860448988,37.369004324772604,1028500
2024-12-05,38.733253479003906,39.906702582321046,38.45659013819646,38.87635809335034,3306500
2024-12-06,38.590152740478516,39.162563922769536,38.42796726727175,38.532910166528794,1804700
2024-12-09,38.17038345336914,38.84774121520974,37.72199600118379,38.532912498386416,2321500
2024-12-10,38.78096008300781,38.78096008300781,38.26578780345645,38.29440727255316,937600
2024-12-11,39.19118881225586,39.878081534392464,38.1131439426211,38.78095944520816,1917900
2024-12-12,37.884178161621094,38.94314219716824,37.65521512865521,38.714179164202356,1377800
2024-12-13,38.30394744873047,38.50429100016813,37.74107487138068,37.92233756468596,2179500
2024-12-16,37.45486831665039,38.87636141508368,37.40716798755973,38.30395018739213,2739900
2024-12-17,37.97003936767578,38.30394893903162,37.264065785817984,37.645672045408176,1857000
2024-12-18,36.97785568237305,37.95095762655413,36.60578804121885,37.79831439840621,2251200
2024-12-19,37.40716552734375,37.76969455533302,36.72027282715022,36.977855315159296,1557700
2024-12-20,38.05590057373047,38.43751046420689,37.750614117069986,38.16084347557656,4859000
2024-12-23,37.46440887451172,38.189463306137874,37.426247157241484,38.10360126193067,1526800
2024-12-26,37.78877639770508,38.065443390462676,37.493028546208855,37.493028546208855,2132200
2024-12-27,37.82693862915039,38.2657874681966,37.750615193158836,38.06544390767138,1920800
2024-12-30,37.84000015258789,38.209999084472656,37.439998626708984,37.650001525878906,2042300
2025-01-02,37.83000183105469,38.380001068115234,37.47999954223633,38.150001525878906,1803700
2025-01-03,37.310001373291016,38.04999923706055,37.09000015258789,37.83000183105469,1368900
2025-01-06,37.689998626708984,37.83000183105469,37.33000183105469,37.720001220703125,922100
2025-01-07,37.72999954223633,38.09000015258789,37.66999816894531,37.72999954223633,1149200
2025-01-08,37.91999816894531,37.97999954223633,37.20000076293945,37.689998626708984,1712100
2025-01-09,37.9900016784668,38.18000030517578,37.630001068115234,37.91999816894531,786200
2025-01-10,37.650001525878906,38.040000915527344,37.38999938964844,38.040000915527344,1135400
2025-01-13,37.400001525878906,37.79999923706055,37.369998931884766,37.560001373291016,1190200
2025-01-14,37.599998474121094,37.720001220703125,37.2599983215332,37.400001525878906,648100
2025-01-15,38.900001525878906,38.93000030517578,37.790000915527344,37.79999923706055,1204900
2025-01-16,38.290000915527344,38.95000076293945,38.08000183105469,38.95000076293945,1116900
2025-01-17,38.779998779296875,39.150001525878906,38.13999938964844,38.36000061035156,1525600
2025-01-20,38.77000045776367,39.029998779296875,38.349998474121094,38.54999923706055,811900
2025-01-21,39.119998931884766,39.279998779296875,38.65999984741211,38.77000045776367,873800
2025-01-22,38.970001220703125,39.369998931884766,38.970001220703125,39.0099983215332,878900
2025-01-23,38.779998779296875,39.279998779296875,38.59000015258789,38.939998626708984,931700
2025-01-24,38.63999938964844,38.939998626708984,38.4900016784668,38.790000915527344,752500
2025-01-27,39.86000061035156,39.86000061035156,38.29999923706055,38.470001220703125,1380400
2025-01-28,39.560001373291016,40.119998931884766,39.47999954223633,39.88999938964844,1033400
2025-01-29,39.29999923706055,39.83000183105469,39.189998626708984,39.83000183105469,681700
2025-01-30,40.400001525878906,40.560001373291016,39.310001373291016,39.36000061035156,913900
2025-01-31,39.70000076293945,40.5,39.70000076293945,40.40999984741211,1006200
2025-02-03,40.25,40.849998474121094,39.27000045776367,39.540000915527344,1445300
2025-02-04,39.77000045776367,40.25,39.619998931884766,40.25,782000
2025-02-05,39.650001525878906,39.83000183105469,39.33000183105469,39.7599983215332,925300
2025-02-06,39.40999984741211,39.599998474121094,39.09000015258789,39.599998474121094,1120600
2025-02-07,38.70000076293945,39.40999984741211,38.650001525878906,39.209999084472656,1279600
2025-02-10,39.369998931884766,39.529998779296875,38.91999816894531,38.91999816894531,924800
2025-02-11,40.099998474121094,40.130001068115234,39.470001220703125,39.66999816894531,1418500
2025-02-12,39.72999954223633,40.22999954223633,39.27000045776367,39.439998626708984,1968000
2025-02-13,40.47999954223633,40.47999954223633,39.540000915527344,39.70000076293945,1379800
2025-02-14,41.900001525878906,41.91999816894531,40.7599983215332,40.77000045776367,1474200
2025-02-17,42.95000076293945,43.220001220703125,41.900001525878906,42.09000015258789,2268300
2025-02-18,42.209999084472656,43.189998626708984,42.04999923706055,42.95000076293945,1441000
2025-02-19,41.959999084472656,42.459999084472656,41.810001373291016,41.97999954223633,1052100
2025-02-20,42.04999923706055,42.220001220703125,41.54999923706055,42.0,977900
2025-02-21,41.90999984741211,42.18000030517578,41.630001068115234,42.150001525878906,1048300
2025-02-24,41.279998779296875,42.11000061035156,41.25,42.0,806300
2025-02-25,41.7599983215332,42.400001525878906,41.279998779296875,41.279998779296875,1186300
2025-02-26,41.779998779296875,42.2400016784668,41.15999984741211,42.0,1058400
2025-02-27,41.27000045776367,41.849998474121094,41.15999984741211,41.560001373291016,782500
2025-02-28,41.970001220703125,43.77000045776367,41.970001220703125,42.5,4197000
2025-03-05,41.540000915527344,42.27000045776367,41.5,41.939998626708984,1104400
2025-03-06,42.11000061035156,42.529998779296875,41.119998931884766,41.59000015258789,1262700
2025-03-07,42.68000030517578,43.220001220703125,41.540000915527344,41.599998474121094,1382500
2025-03-10,43.0,43.279998779296875,42.189998626708984,42.25,2139700
2025-03-11,42.72999954223633,43.040000915527344,42.2400016784668,43.029998779296875,1523000
2025-03-12,42.95000076293945,42.97999954223633,42.369998931884766,42.720001220703125,1203400
2025-03-13,43.790000915527344,44.0099983215332,42.400001525878906,42.939998626708984,1575200
2025-03-14,43.86000061035156,44.279998779296875,42.79999923706055,43.529998779296875,2369500
2025-03-17,44.189998626708984,44.38999938964844,43.709999084472656,43.86000061035156,1058400
2025-03-18,44.290000915527344,44.54999923706055,43.83000183105469,44.25,905200
2025-03-19,45.439998626708984,45.599998474121094,44.099998474121094,44.369998931884766,2216400
2025-03-20,45.29999923706055,45.849998474121094,44.95000076293945,45.439998626708984,3501300
2025-03-21,45.06999969482422,45.560001373291016,44.720001220703125,45.209999084472656,3221800
2025-03-24,44.939998626708984,45.13999938964844,44.41999816894531,45.029998779296875,1333400
2025-03-25,45.189998626708984,45.68000030517578,44.93000030517578,45.25,821800
2025-03-26,45.02000045776367,45.400001525878906,44.52000045776367,45.29999923706055,680600
2025-03-27,45.209999084472656,45.5,44.45000076293945,45.02000045776367,1210900
2025-03-28,44.619998931884766,44.81999969482422,44.13999938964844,44.540000915527344,2363600
2025-03-31,44.41999816894531,44.689998626708984,44.099998474121094,44.099998474121094,1179300
2025-04-01,44.380001068115234,44.779998779296875,44.150001525878906,44.650001525878906,988800
2025-04-02,44.31999969482422,44.5,43.95000076293945,44.4900016784668,905700
2025-04-03,44.79999923706055,45.619998931884766,44.060001373291016,44.130001068115234,1804100
2025-04-04,44.0,44.5,43.720001220703125,44.439998626708984,2337800
2025-04-07,43.81999969482422,44.31999969482422,43.0099983215332,43.5,1478800
2025-04-08,43.86000061035156,44.529998779296875,43.779998779296875,43.81999969482422,1881400
2025-04-09,44.630001068115234,45.06999969482422,43.459999084472656,43.61000061035156,3027100
2025-04-10,45.130001068115234,45.130001068115234,44.099998474121094,44.400001525878906,1366100
2025-04-11,44.84000015258789,45.380001068115234,44.56999969482422,45.380001068115234,1966200
1 Price Close High Low Open Volume
2 Ticker ELET6.SA ELET6.SA ELET6.SA ELET6.SA ELET6.SA
3 Date
4 2024-04-11 39.845481872558594 41.543754595731244 39.69026512063798 41.543754595731244 2699600
5 2024-04-12 39.97330856323242 40.3659201520935 39.672004020041165 39.845482182302334 3075500
6 2024-04-15 39.4985237121582 40.00983273619869 39.069392773506856 39.99157132644641 1446300
7 2024-04-16 39.27939224243164 39.89113377194538 39.032868444819236 39.032868444819236 1609700
8 2024-04-17 38.978084564208984 39.48939357302572 38.631128238269305 39.31591541005588 1809700
9 2024-04-18 38.923301696777344 39.197215853951604 38.485038348697024 38.99634384662032 1479100
10 2024-04-19 39.01460647583008 39.26113026990434 38.83199587099645 39.01460647583008 1007200
11 2024-04-22 39.00547790527344 39.22460784687181 38.612866319984754 39.01460686825352 1295300
12 2024-04-23 38.56721496582031 38.76808350067352 38.2567779759479 38.576343928901416 1097500
13 2024-04-24 38.192867279052734 38.685911426800416 38.04677599615518 38.631130678721725 1242900
14 2024-04-25 38.37547302246094 38.585474009484905 37.672424422594034 38.16547203543697 1749900
15 2024-04-26 38.75895690917969 39.62635474128066 38.60373666324202 38.77721831946694 2745200
16 2024-04-29 39.32474899291992 39.68727437298117 38.82865760834497 38.82865760834497 1676200
17 2024-04-30 39.64911651611328 39.887621780826734 39.02900137213769 39.02900137213769 1560600
18 2024-05-02 40.450496673583984 40.86072604358853 39.93532439879199 39.95440525778078 2341800
19 2024-05-03 41.0515251159668 41.59531682993329 40.97520532347579 41.20416834025035 1625700
20 2024-05-06 41.19462966918945 41.58577815828619 40.75578085494463 41.05152505444367 796800
21 2024-05-07 41.47129821777344 41.73842296014181 41.328193597618 41.576241120647204 598000
22 2024-05-08 41.871986389160156 42.12957252836648 41.204170877066176 41.328194641714056 1303700
23 2024-05-09 40.326473236083984 41.318656075718025 39.8685435345533 41.318656075718025 2799800
24 2024-05-10 40.04026794433594 40.479116790195604 39.525095661299744 40.412335602317036 1217400
25 2024-05-13 40.08796691894531 40.67945897987855 40.08796691894531 40.33601080278774 1029500
26 2024-05-14 40.097503662109375 40.507733005727324 39.83037893205174 40.32647031594556 1483100
27 2024-05-15 40.30739212036133 40.47911621225494 39.610957142926914 40.16428749734941 2095400
28 2024-05-16 40.75578308105469 41.14693159151623 40.3550923214614 40.50773555385367 2011300
29 2024-05-17 40.326473236083984 40.70807950104201 40.14521053317655 40.54589765727775 1033600
30 2024-05-20 39.563255310058594 40.526814998540104 39.439231550786175 40.30739058708989 1629800
31 2024-05-21 39.8685417175293 39.93532290183592 38.96222096569453 39.40106978808135 3115400
32 2024-05-22 38.75233459472656 39.70635565858011 38.57107190274294 39.639574475254484 2873900
33 2024-05-23 38.695098876953125 38.819119005267346 38.32302757410492 38.637856298214516 1002500
34 2024-05-24 38.60923385620117 39.21026450982852 38.60923385620117 38.85727773303604 708400
35 2024-05-27 38.4947509765625 38.80957969499249 38.34210774198177 38.60923613197438 687500
36 2024-05-28 38.017738342285156 38.943139948619894 37.78877532253943 38.92405909042415 1847000
37 2024-05-29 37.72199630737305 37.970040199576076 37.57889168232782 37.7792352459497 1132800
38 2024-05-31 37.33084487915039 37.769693690759354 37.32130263059717 37.57888875201152 5559200
39 2024-06-03 37.83647537231445 37.9795799880876 37.168659897542376 37.45486548978711 2297200
40 2024-06-04 38.16084289550781 38.20854322126688 37.4262462330531 37.4262462330531 2301800
41 2024-06-05 38.38026809692383 38.847740033326765 37.85555722415025 37.97958098512273 1277500
42 2024-06-06 38.80957794189453 39.305669341698 38.25624396697088 38.31348654209107 1371300
43 2024-06-07 38.05590057373047 38.666473487051434 37.8364761604621 38.34210617193697 1837900
44 2024-06-10 38.20854568481445 38.59015559409498 37.760158226606926 37.9986635100818 1038800
45 2024-06-11 38.57107162475586 38.828657746856045 38.303946893378566 38.39934754335574 973400
46 2024-06-12 37.89371871948242 38.82865894751466 37.741075491218005 38.65693486080449 1898300
47 2024-06-13 37.97003936767578 38.284868080156855 37.74107633978201 37.817396135979365 1052200
48 2024-06-14 37.97003936767578 38.09406313071091 37.1209611639081 37.97003936767578 1310800
49 2024-06-17 37.58843231201172 37.88417652005284 37.302223074253476 37.84601480311152 1264700
50 2024-06-18 37.483489990234375 37.75061473435482 37.11142234255185 37.58843289379646 1638000
51 2024-06-19 37.512107849121094 37.57888903228568 36.92061580996264 37.464407523903745 1104600
52 2024-06-20 36.94923782348633 37.86509723225877 36.739352010904476 37.68383452822103 2152600
53 2024-06-21 37.1209602355957 37.24498399552927 36.58670711836786 36.72981173669903 1949300
54 2024-06-24 37.45486831665039 37.97958285455311 37.120962373713965 37.159124092707216 1189300
55 2024-06-25 37.26406478881836 37.38808490923362 36.92061661686494 37.34992683180671 1324100
56 2024-06-26 37.20682144165039 37.26406401555533 36.548548218600516 37.00647789193541 1202100
57 2024-06-27 38.20854568481445 38.38026978006051 36.96831893860547 37.426248646161014 1316200
58 2024-06-28 38.25624465942383 39.01946445096781 38.04636249212075 38.065443350839516 1613800
59 2024-07-01 38.838199615478516 39.210267276635946 37.8746398683606 38.15130687153473 1237100
60 2024-07-02 39.21980667114258 39.439231079973375 38.69509581182532 38.96222054617558 1343200
61 2024-07-03 39.57279586791992 40.21199191474707 39.429694882607656 39.43923349257443 1264800
62 2024-07-04 40.192909240722656 40.42187226260486 39.61095579787783 39.70635645044514 1095300
63 2024-07-05 40.450496673583984 40.87980326327558 40.1738296771992 40.29785344097544 1473400
64 2024-07-08 40.192909240722656 40.86072472659871 40.097504948853725 40.46003397935243 976200
65 2024-07-09 40.76531982421875 40.90842444022817 39.97348422972422 40.07842349025603 1153700
66 2024-07-10 40.67945861816406 41.45221700974713 40.59359657465483 40.851182705182524 1083700
67 2024-07-11 40.908424377441406 41.394973520383864 40.86072405194533 40.88934351938266 977600
68 2024-07-12 41.32819366455078 41.76704249609575 40.889344833005815 40.994287736049536 1714400
69 2024-07-15 41.07060623168945 41.57623987223476 40.89888214837997 41.49991643996318 1236200
70 2024-07-16 41.1755485534668 41.47129639041567 41.032443939617 41.04198618816779 791300
71 2024-07-17 41.21371078491211 41.53807809297023 41.02290584382471 41.02290584382471 1538000
72 2024-07-18 40.31692886352539 41.29003079276677 40.07842359574961 41.213710999515335 1409800
73 2024-07-19 39.53463363647461 40.40279270425744 39.372451794031385 40.250149471657224 667500
74 2024-07-22 40.154747009277344 40.355090560681695 39.4201503481598 39.54417410634888 948000
75 2024-07-23 39.71590042114258 40.164287874810476 39.45831428088139 40.15474926486085 972300
76 2024-07-24 39.78268051147461 40.049805254318024 39.40107061658258 40.049805254318024 946200
77 2024-07-25 40.0498046875 40.17382844747987 39.439231775755424 39.70635651481827 940100
78 2024-07-26 40.73670196533203 40.870264337920716 39.94486270026811 40.03072474540394 1993100
79 2024-07-29 40.57451629638672 40.860725538378006 40.402792206912615 40.73670177613523 700300
80 2024-07-30 40.46003341674805 40.66037696793456 40.35509051680228 40.66037696793456 475300
81 2024-07-31 41.604862213134766 42.205896546228544 40.62222161023205 40.70808001851507 2432000
82 2024-08-01 42.072330474853516 42.39669780537786 41.776586253020774 41.929229488602715 1954200
83 2024-08-02 40.76531982421875 42.644742493921434 40.60313798942286 42.45393755234272 1797500
84 2024-08-05 40.002105712890625 40.15474894598489 39.35337106241456 39.973486243967244 1680300
85 2024-08-06 39.878082275390625 40.55543640033878 39.830381947027 40.336011978424665 1063200
86 2024-08-07 40.059349060058594 40.30739295386651 39.878082715254905 39.99256423245073 697400
87 2024-08-08 40.69853973388672 41.43313641315292 40.22152918677632 40.22152918677632 1355200
88 2024-08-09 42.12957000732422 42.377613882475224 41.06106743549432 41.25187237600362 2283800
89 2024-08-12 42.00554656982422 42.463476246951146 41.75750269278522 42.463476246951146 1304000
90 2024-08-13 42.18681335449219 42.482557560365706 41.9673889426403 42.35853744016786 736700
91 2024-08-14 42.587501525878906 43.22669755838013 42.024628928608394 42.16773355001512 1612000
92 2024-08-15 42.88324737548828 43.11221039188278 42.473018028538156 42.54933782090248 969600
93 2024-08-16 42.90232849121094 43.57014032579247 42.68290408280536 43.31255784062619 1016700
94 2024-08-19 43.5987663269043 43.84681021917281 42.787846183603584 43.0740554337696 1351000
95 2024-08-20 43.884971618652344 44.00899538353564 43.28393729269674 43.69416666636307 1971600
96 2024-08-21 43.80864715576172 44.13301447526438 43.57968412981965 43.83727026348074 1229100
97 2024-08-22 43.560604095458984 43.713247328742916 42.98819288046968 43.598765813605404 1678200
98 2024-08-23 44.342899322509766 44.82945211088882 43.36979738505324 43.64646437144121 1657400
99 2024-08-26 44.22842025756836 44.581407057370015 44.11393874074384 44.342901774392885 761300
100 2024-08-27 43.79910659790039 44.581403573792805 43.79910659790039 44.352440558034864 579300
101 2024-08-28 44.4096794128418 44.64818467675534 43.58922072269096 43.91358802718544 1280200
102 2024-08-29 43.85634994506836 44.61956607655965 43.61784467652098 44.419222524412234 1095300
103 2024-08-30 44.018531799316406 44.23795620975603 43.417497503319964 43.65600277196758 3487600
104 2024-09-02 44.3333625793457 44.68634937448936 43.68462792706442 43.68462792706442 1117800
105 2024-09-03 44.199798583984375 44.457381074168694 43.90405073769275 44.02807449766041 679000
106 2024-09-04 44.915313720703125 45.41140147449829 44.304737178913754 44.52416158828896 1311400
107 2024-09-05 44.69588851928711 45.2396802726628 44.457383236602965 45.0584175679715 760500
108 2024-09-06 44.29520034790039 44.886692416020374 44.171176584821424 44.562325093638115 725000
109 2024-09-09 44.18071746826172 44.514623390112654 44.0566937090164 44.21887554554354 470300
110 2024-09-10 44.03761291503906 44.49554259680409 43.875431078275064 43.88496968778405 1032600
111 2024-09-11 43.951751708984375 44.43830450714234 43.82772794719682 43.942213099293795 1067300
112 2024-09-12 43.551063537597656 44.104393868764085 43.312558268803144 43.87543084873025 984000
113 2024-09-13 43.875431060791016 44.31427988406159 43.627383542036966 43.72278783359683 1069600
114 2024-09-16 44.075775146484375 44.70542892117837 43.88497020036161 43.88497020036161 662500
115 2024-09-17 44.29520034790039 44.41922411097936 43.69416603068879 43.9040518390837 581500
116 2024-09-18 44.0853157043457 44.60048798985345 43.846810420977505 44.25703979951495 1055900
117 2024-09-19 43.636924743652344 44.42876032843809 43.41749669798125 43.89450722642855 1709000
118 2024-09-20 42.82600784301758 43.627385735911034 42.32037780987947 43.53198507885539 3240200
119 2024-09-23 42.21543502807617 42.368078263396576 41.78612479145571 42.368078263396576 1083200
120 2024-09-24 42.072330474853516 42.93095094956555 41.73842453429984 42.406240054709 1048300
121 2024-09-25 41.52853775024414 42.186814645242094 41.328194190593344 41.976928836483125 1116600
122 2024-09-26 41.91968536376953 42.13910977764508 41.45221706790909 41.65256062327785 673600
123 2024-09-27 41.833824157714844 42.39669675737875 41.547618552986116 41.547618552986116 599800
124 2024-09-30 41.700260162353516 41.86244563694736 41.35681199432098 41.35681199432098 400300
125 2024-10-01 41.57624053955078 42.23451377660168 41.50945571559045 42.06278969053595 693800
126 2024-10-02 41.70980453491211 42.348996938507575 41.70980453491211 42.196353704865246 413600
127 2024-10-03 40.5458984375 41.42359613916453 40.231069714532175 41.42359613916453 1349900
128 2024-10-04 40.62221908569336 40.74623920504037 40.24060920029844 40.54589565289374 796800
129 2024-10-07 40.61267852783203 41.14693166176799 40.460035295179146 41.14693166176799 709700
130 2024-10-08 40.87980270385742 41.16601194547084 40.77486343980774 40.946583889753434 703600
131 2024-10-09 40.421871185302734 40.77486159685764 40.183365920939345 40.603137515371884 950000
132 2024-10-10 40.41233444213867 40.50773509656873 40.13566744926914 40.45049615963137 843000
133 2024-10-11 40.25968933105469 40.45049427030454 39.8303791275679 40.44095202172621 719400
134 2024-10-14 40.89888381958008 41.070607909906514 40.2024488485014 40.288310893664615 1049400
135 2024-10-15 40.717620849609375 41.20417000944169 40.53635815071139 41.04198816926481 1246200
136 2024-10-16 40.34555435180664 40.75578372773917 40.192911116992335 40.75578372773917 1262400
137 2024-10-17 40.2406120300293 40.38371665694095 39.6491199414447 39.973487275049514 840000
138 2024-10-18 40.173828125 40.526814904399814 39.792218238572055 40.43141425244362 1624800
139 2024-10-21 40.326473236083984 40.469574220705084 40.01164451917439 40.19291086138359 822700
140 2024-10-22 40.57451629638672 40.822563820872276 39.91624304627046 40.05934766726611 915200
141 2024-10-23 40.173828125 40.39325253594051 39.696817586615865 40.202447592726536 989300
142 2024-10-24 40.50773620605469 40.68900254945895 39.65865798474562 40.15474940783332 1219100
143 2024-10-25 40.25014877319336 40.63175866772267 40.01164349893796 40.5077349061054 635100
144 2024-10-28 40.49819564819336 40.63175801735025 40.29785209445802 40.460033931490926 485600
145 2024-10-29 40.3550910949707 40.60313861463295 40.16428615045397 40.345552485430595 813300
146 2024-10-30 40.40279006958008 40.526813825261925 40.135665339774405 40.35508974487213 531200
147 2024-10-31 40.269229888916016 40.59359720954609 40.135667516768635 40.202448702842325 855700
148 2024-11-01 39.27704620361328 40.259690392911914 39.11486436651932 40.17382834994993 2360600
149 2024-11-04 40.2978515625 40.383713604296226 39.52509318633397 39.734978986125085 1706200
150 2024-11-05 39.954402923583984 40.297851086713884 39.71589765911061 40.297851086713884 835100
151 2024-11-06 39.477394104003906 39.55371389950324 38.866821182802575 39.477394104003906 2186600
152 2024-11-07 38.53291320800781 40.488655814391244 38.53291320800781 40.0402683539484 3026900
153 2024-11-08 38.3134880065918 38.34210747559504 37.626591636099946 38.06544411685961 2146600
154 2024-11-11 38.7427978515625 38.84774075592958 38.11314406466175 38.32302623409419 1380800
155 2024-11-12 38.06544494628906 38.83819974062863 37.89372084992431 38.7046373633009 1890600
156 2024-11-13 38.36118698120117 38.5329110677652 37.60750945009257 38.16084342664369 1921700
157 2024-11-14 38.714176177978516 38.819115437067325 38.17992307676482 38.35164715789417 1134600
158 2024-11-18 38.389808654785156 38.57107134414367 38.01773738825744 38.447047588634426 1709400
159 2024-11-19 38.637855529785156 38.97176146753173 38.18946443683824 38.389811638787954 1659400
160 2024-11-21 37.683834075927734 38.38026905377931 37.645672357861464 38.256245289714805 1792500
161 2024-11-22 37.97957992553711 38.07498057636105 37.56935057625139 38.027280250949076 841400
162 2024-11-25 38.513832092285156 38.67601757721452 37.88417829053369 37.97004033801352 2182900
163 2024-11-26 39.09578323364258 39.19118752476467 38.342105710635195 38.513829795353374 1144200
164 2024-11-27 38.08452224731445 39.305671783977324 38.046364167498304 39.25797145473075 1598700
165 2024-11-28 37.035099029541016 38.13222475674 36.529469008131905 37.874638621502804 2356500
166 2024-11-29 37.21636199951172 37.369005231948584 36.357745181792474 36.96831811153995 1639000
167 2024-12-02 37.187740325927734 37.47394591486562 37.0160162447047 37.20682118376379 1058300
168 2024-12-03 37.559810638427734 37.69337301351919 37.111423184806654 37.369005685739175 1605500
169 2024-12-04 37.44532775878906 37.82693765026808 36.95877860448988 37.369004324772604 1028500
170 2024-12-05 38.733253479003906 39.906702582321046 38.45659013819646 38.87635809335034 3306500
171 2024-12-06 38.590152740478516 39.162563922769536 38.42796726727175 38.532910166528794 1804700
172 2024-12-09 38.17038345336914 38.84774121520974 37.72199600118379 38.532912498386416 2321500
173 2024-12-10 38.78096008300781 38.78096008300781 38.26578780345645 38.29440727255316 937600
174 2024-12-11 39.19118881225586 39.878081534392464 38.1131439426211 38.78095944520816 1917900
175 2024-12-12 37.884178161621094 38.94314219716824 37.65521512865521 38.714179164202356 1377800
176 2024-12-13 38.30394744873047 38.50429100016813 37.74107487138068 37.92233756468596 2179500
177 2024-12-16 37.45486831665039 38.87636141508368 37.40716798755973 38.30395018739213 2739900
178 2024-12-17 37.97003936767578 38.30394893903162 37.264065785817984 37.645672045408176 1857000
179 2024-12-18 36.97785568237305 37.95095762655413 36.60578804121885 37.79831439840621 2251200
180 2024-12-19 37.40716552734375 37.76969455533302 36.72027282715022 36.977855315159296 1557700
181 2024-12-20 38.05590057373047 38.43751046420689 37.750614117069986 38.16084347557656 4859000
182 2024-12-23 37.46440887451172 38.189463306137874 37.426247157241484 38.10360126193067 1526800
183 2024-12-26 37.78877639770508 38.065443390462676 37.493028546208855 37.493028546208855 2132200
184 2024-12-27 37.82693862915039 38.2657874681966 37.750615193158836 38.06544390767138 1920800
185 2024-12-30 37.84000015258789 38.209999084472656 37.439998626708984 37.650001525878906 2042300
186 2025-01-02 37.83000183105469 38.380001068115234 37.47999954223633 38.150001525878906 1803700
187 2025-01-03 37.310001373291016 38.04999923706055 37.09000015258789 37.83000183105469 1368900
188 2025-01-06 37.689998626708984 37.83000183105469 37.33000183105469 37.720001220703125 922100
189 2025-01-07 37.72999954223633 38.09000015258789 37.66999816894531 37.72999954223633 1149200
190 2025-01-08 37.91999816894531 37.97999954223633 37.20000076293945 37.689998626708984 1712100
191 2025-01-09 37.9900016784668 38.18000030517578 37.630001068115234 37.91999816894531 786200
192 2025-01-10 37.650001525878906 38.040000915527344 37.38999938964844 38.040000915527344 1135400
193 2025-01-13 37.400001525878906 37.79999923706055 37.369998931884766 37.560001373291016 1190200
194 2025-01-14 37.599998474121094 37.720001220703125 37.2599983215332 37.400001525878906 648100
195 2025-01-15 38.900001525878906 38.93000030517578 37.790000915527344 37.79999923706055 1204900
196 2025-01-16 38.290000915527344 38.95000076293945 38.08000183105469 38.95000076293945 1116900
197 2025-01-17 38.779998779296875 39.150001525878906 38.13999938964844 38.36000061035156 1525600
198 2025-01-20 38.77000045776367 39.029998779296875 38.349998474121094 38.54999923706055 811900
199 2025-01-21 39.119998931884766 39.279998779296875 38.65999984741211 38.77000045776367 873800
200 2025-01-22 38.970001220703125 39.369998931884766 38.970001220703125 39.0099983215332 878900
201 2025-01-23 38.779998779296875 39.279998779296875 38.59000015258789 38.939998626708984 931700
202 2025-01-24 38.63999938964844 38.939998626708984 38.4900016784668 38.790000915527344 752500
203 2025-01-27 39.86000061035156 39.86000061035156 38.29999923706055 38.470001220703125 1380400
204 2025-01-28 39.560001373291016 40.119998931884766 39.47999954223633 39.88999938964844 1033400
205 2025-01-29 39.29999923706055 39.83000183105469 39.189998626708984 39.83000183105469 681700
206 2025-01-30 40.400001525878906 40.560001373291016 39.310001373291016 39.36000061035156 913900
207 2025-01-31 39.70000076293945 40.5 39.70000076293945 40.40999984741211 1006200
208 2025-02-03 40.25 40.849998474121094 39.27000045776367 39.540000915527344 1445300
209 2025-02-04 39.77000045776367 40.25 39.619998931884766 40.25 782000
210 2025-02-05 39.650001525878906 39.83000183105469 39.33000183105469 39.7599983215332 925300
211 2025-02-06 39.40999984741211 39.599998474121094 39.09000015258789 39.599998474121094 1120600
212 2025-02-07 38.70000076293945 39.40999984741211 38.650001525878906 39.209999084472656 1279600
213 2025-02-10 39.369998931884766 39.529998779296875 38.91999816894531 38.91999816894531 924800
214 2025-02-11 40.099998474121094 40.130001068115234 39.470001220703125 39.66999816894531 1418500
215 2025-02-12 39.72999954223633 40.22999954223633 39.27000045776367 39.439998626708984 1968000
216 2025-02-13 40.47999954223633 40.47999954223633 39.540000915527344 39.70000076293945 1379800
217 2025-02-14 41.900001525878906 41.91999816894531 40.7599983215332 40.77000045776367 1474200
218 2025-02-17 42.95000076293945 43.220001220703125 41.900001525878906 42.09000015258789 2268300
219 2025-02-18 42.209999084472656 43.189998626708984 42.04999923706055 42.95000076293945 1441000
220 2025-02-19 41.959999084472656 42.459999084472656 41.810001373291016 41.97999954223633 1052100
221 2025-02-20 42.04999923706055 42.220001220703125 41.54999923706055 42.0 977900
222 2025-02-21 41.90999984741211 42.18000030517578 41.630001068115234 42.150001525878906 1048300
223 2025-02-24 41.279998779296875 42.11000061035156 41.25 42.0 806300
224 2025-02-25 41.7599983215332 42.400001525878906 41.279998779296875 41.279998779296875 1186300
225 2025-02-26 41.779998779296875 42.2400016784668 41.15999984741211 42.0 1058400
226 2025-02-27 41.27000045776367 41.849998474121094 41.15999984741211 41.560001373291016 782500
227 2025-02-28 41.970001220703125 43.77000045776367 41.970001220703125 42.5 4197000
228 2025-03-05 41.540000915527344 42.27000045776367 41.5 41.939998626708984 1104400
229 2025-03-06 42.11000061035156 42.529998779296875 41.119998931884766 41.59000015258789 1262700
230 2025-03-07 42.68000030517578 43.220001220703125 41.540000915527344 41.599998474121094 1382500
231 2025-03-10 43.0 43.279998779296875 42.189998626708984 42.25 2139700
232 2025-03-11 42.72999954223633 43.040000915527344 42.2400016784668 43.029998779296875 1523000
233 2025-03-12 42.95000076293945 42.97999954223633 42.369998931884766 42.720001220703125 1203400
234 2025-03-13 43.790000915527344 44.0099983215332 42.400001525878906 42.939998626708984 1575200
235 2025-03-14 43.86000061035156 44.279998779296875 42.79999923706055 43.529998779296875 2369500
236 2025-03-17 44.189998626708984 44.38999938964844 43.709999084472656 43.86000061035156 1058400
237 2025-03-18 44.290000915527344 44.54999923706055 43.83000183105469 44.25 905200
238 2025-03-19 45.439998626708984 45.599998474121094 44.099998474121094 44.369998931884766 2216400
239 2025-03-20 45.29999923706055 45.849998474121094 44.95000076293945 45.439998626708984 3501300
240 2025-03-21 45.06999969482422 45.560001373291016 44.720001220703125 45.209999084472656 3221800
241 2025-03-24 44.939998626708984 45.13999938964844 44.41999816894531 45.029998779296875 1333400
242 2025-03-25 45.189998626708984 45.68000030517578 44.93000030517578 45.25 821800
243 2025-03-26 45.02000045776367 45.400001525878906 44.52000045776367 45.29999923706055 680600
244 2025-03-27 45.209999084472656 45.5 44.45000076293945 45.02000045776367 1210900
245 2025-03-28 44.619998931884766 44.81999969482422 44.13999938964844 44.540000915527344 2363600
246 2025-03-31 44.41999816894531 44.689998626708984 44.099998474121094 44.099998474121094 1179300
247 2025-04-01 44.380001068115234 44.779998779296875 44.150001525878906 44.650001525878906 988800
248 2025-04-02 44.31999969482422 44.5 43.95000076293945 44.4900016784668 905700
249 2025-04-03 44.79999923706055 45.619998931884766 44.060001373291016 44.130001068115234 1804100
250 2025-04-04 44.0 44.5 43.720001220703125 44.439998626708984 2337800
251 2025-04-07 43.81999969482422 44.31999969482422 43.0099983215332 43.5 1478800
252 2025-04-08 43.86000061035156 44.529998779296875 43.779998779296875 43.81999969482422 1881400
253 2025-04-09 44.630001068115234 45.06999969482422 43.459999084472656 43.61000061035156 3027100
254 2025-04-10 45.130001068115234 45.130001068115234 44.099998474121094 44.400001525878906 1366100
255 2025-04-11 44.84000015258789 45.380001068115234 44.56999969482422 45.380001068115234 1966200