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/ENEV3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ENEV3.SA,ENEV3.SA,ENEV3.SA,ENEV3.SA,ENEV3.SA
Date,,,,,
2024-04-11,12.699999809265137,12.800000190734863,12.579999923706055,12.800000190734863,5988400
2024-04-12,12.529999732971191,12.720000267028809,12.390000343322754,12.569999694824219,7501000
2024-04-15,12.25,12.5,12.199999809265137,12.460000038146973,16798400
2024-04-16,12.149999618530273,12.270000457763672,12.039999961853027,12.039999961853027,11519800
2024-04-17,12.050000190734863,12.220000267028809,11.979999542236328,12.1899995803833,7606700
2024-04-18,12.220000267028809,12.270000457763672,11.920000076293945,12.010000228881836,7819200
2024-04-19,12.270000457763672,12.399999618530273,12.199999809265137,12.229999542236328,6694700
2024-04-22,12.4399995803833,12.489999771118164,12.210000038146973,12.34000015258789,10952500
2024-04-23,12.449999809265137,12.520000457763672,12.229999542236328,12.300000190734863,6371600
2024-04-24,12.5,12.890000343322754,12.369999885559082,12.470000267028809,9548700
2024-04-25,12.65999984741211,12.720000267028809,12.399999618530273,12.5,6770000
2024-04-26,12.829999923706055,12.979999542236328,12.729999542236328,12.800000190734863,8326700
2024-04-29,12.619999885559082,12.869999885559082,12.59000015258789,12.770000457763672,3890300
2024-04-30,12.380000114440918,12.600000381469727,12.34000015258789,12.569999694824219,5758500
2024-05-02,12.5,12.670000076293945,12.479999542236328,12.579999923706055,3919100
2024-05-03,12.760000228881836,13.010000228881836,12.649999618530273,12.699999809265137,6133900
2024-05-06,12.699999809265137,12.800000190734863,12.649999618530273,12.770000457763672,9691100
2024-05-07,12.720000267028809,12.890000343322754,12.6899995803833,12.789999961853027,3694800
2024-05-08,12.539999961853027,12.739999771118164,12.5,12.5,4037900
2024-05-09,12.579999923706055,12.640000343322754,12.270000457763672,12.449999809265137,8358800
2024-05-10,12.470000267028809,12.609999656677246,12.350000381469727,12.489999771118164,3633400
2024-05-13,12.399999618530273,12.569999694824219,12.399999618530273,12.5,5507800
2024-05-14,12.5,12.550000190734863,12.369999885559082,12.460000038146973,3773800
2024-05-15,12.619999885559082,12.960000038146973,12.479999542236328,12.479999542236328,12433800
2024-05-16,12.699999809265137,12.800000190734863,12.609999656677246,12.720000267028809,4746500
2024-05-17,12.75,12.789999961853027,12.5600004196167,12.65999984741211,8763200
2024-05-20,12.699999809265137,12.859999656677246,12.600000381469727,12.619999885559082,6538400
2024-05-21,12.75,12.84000015258789,12.65999984741211,12.710000038146973,11329700
2024-05-22,12.600000381469727,12.75,12.510000228881836,12.710000038146973,7848000
2024-05-23,12.600000381469727,12.619999885559082,12.329999923706055,12.489999771118164,10355900
2024-05-24,12.789999961853027,12.880000114440918,12.569999694824219,12.579999923706055,10772500
2024-05-27,12.770000457763672,12.9399995803833,12.75,12.800000190734863,4357200
2024-05-28,12.779999732971191,12.930000305175781,12.710000038146973,12.930000305175781,5441600
2024-05-29,12.430000305175781,12.699999809265137,12.430000305175781,12.65999984741211,7872700
2024-05-31,12.430000305175781,12.430000305175781,12.15999984741211,12.369999885559082,23081000
2024-06-03,12.779999732971191,12.829999923706055,12.449999809265137,12.489999771118164,12504300
2024-06-04,12.850000381469727,12.949999809265137,12.680000305175781,12.729999542236328,4640400
2024-06-05,12.550000190734863,12.859999656677246,12.420000076293945,12.850000381469727,12242600
2024-06-06,12.8100004196167,12.890000343322754,12.470000267028809,12.550000190734863,6342500
2024-06-07,12.699999809265137,12.800000190734863,12.550000190734863,12.619999885559082,5543000
2024-06-10,12.460000038146973,12.770000457763672,12.460000038146973,12.729999542236328,3564600
2024-06-11,12.789999961853027,12.90999984741211,12.5,12.59000015258789,5607900
2024-06-12,12.380000114440918,12.859999656677246,12.329999923706055,12.84000015258789,8517000
2024-06-13,12.430000305175781,12.579999923706055,12.300000190734863,12.380000114440918,4169600
2024-06-14,12.5,12.619999885559082,12.270000457763672,12.390000343322754,4127400
2024-06-17,12.319999694824219,12.5,12.289999961853027,12.399999618530273,5232500
2024-06-18,12.319999694824219,12.380000114440918,12.180000305175781,12.319999694824219,5456400
2024-06-19,12.380000114440918,12.380000114440918,12.220000267028809,12.25,2139600
2024-06-20,12.300000190734863,12.539999961853027,12.199999809265137,12.460000038146973,5439500
2024-06-21,12.430000305175781,12.489999771118164,12.15999984741211,12.199999809265137,5078900
2024-06-24,12.5,12.59000015258789,12.430000305175781,12.5,3385800
2024-06-25,12.609999656677246,12.609999656677246,12.380000114440918,12.399999618530273,3642300
2024-06-26,12.779999732971191,12.869999885559082,12.359999656677246,12.380000114440918,5391000
2024-06-27,13.15999984741211,13.15999984741211,12.720000267028809,12.869999885559082,5312100
2024-06-28,12.699999809265137,13.149999618530273,12.640000343322754,13.029999732971191,9150100
2024-07-01,12.710000038146973,12.869999885559082,12.539999961853027,12.630000114440918,6864500
2024-07-02,12.670000076293945,12.84000015258789,12.600000381469727,12.6899995803833,5694500
2024-07-03,12.8100004196167,12.979999542236328,12.779999732971191,12.789999961853027,3677900
2024-07-04,12.920000076293945,13.029999732971191,12.850000381469727,13.0,6138500
2024-07-05,13.140000343322754,13.149999618530273,12.920000076293945,13.010000228881836,3836000
2024-07-08,12.760000228881836,13.119999885559082,12.699999809265137,13.09000015258789,8682500
2024-07-09,13.229999542236328,13.229999542236328,12.699999809265137,12.699999809265137,4616000
2024-07-10,13.40999984741211,13.5,13.229999542236328,13.229999542236328,5292800
2024-07-11,13.3100004196167,13.539999961853027,13.300000190734863,13.460000038146973,2714200
2024-07-12,13.390000343322754,13.420000076293945,13.210000038146973,13.300000190734863,2173000
2024-07-15,13.25,13.430000305175781,13.15999984741211,13.40999984741211,4092100
2024-07-16,13.279999732971191,13.600000381469727,13.270000457763672,13.329999923706055,12264200
2024-07-17,13.079999923706055,13.369999885559082,12.970000267028809,13.359999656677246,12377300
2024-07-18,12.829999923706055,13.020000457763672,12.75,13.020000457763672,4559300
2024-07-19,12.5600004196167,13.020000457763672,12.479999542236328,13.020000457763672,5246400
2024-07-22,12.850000381469727,12.949999809265137,12.5,12.529999732971191,5064500
2024-07-23,12.649999618530273,12.979999542236328,12.649999618530273,12.869999885559082,4929800
2024-07-24,12.609999656677246,12.729999542236328,12.520000457763672,12.609999656677246,6180300
2024-07-25,12.739999771118164,12.739999771118164,12.510000228881836,12.609999656677246,7379700
2024-07-26,12.859999656677246,12.90999984741211,12.630000114440918,12.739999771118164,3614900
2024-07-29,12.800000190734863,12.890000343322754,12.75,12.75,2849900
2024-07-30,12.699999809265137,12.850000381469727,12.670000076293945,12.75,4505500
2024-07-31,12.630000114440918,12.800000190734863,12.569999694824219,12.65999984741211,7347100
2024-08-01,12.539999961853027,12.729999542236328,12.4399995803833,12.630000114440918,5366500
2024-08-02,12.5600004196167,12.710000038146973,12.479999542236328,12.539999961853027,10864300
2024-08-05,12.40999984741211,12.510000228881836,12.210000038146973,12.350000381469727,5054900
2024-08-06,12.739999771118164,12.739999771118164,12.329999923706055,12.329999923706055,14026000
2024-08-07,12.84000015258789,12.930000305175781,12.760000228881836,12.84000015258789,5665600
2024-08-08,13.050000190734863,13.0600004196167,12.760000228881836,12.819999694824219,3802800
2024-08-09,13.15999984741211,13.260000228881836,13.0600004196167,13.149999618530273,4883400
2024-08-12,13.079999923706055,13.390000343322754,13.039999961853027,13.3100004196167,7782900
2024-08-13,13.050000190734863,13.199999809265137,12.489999771118164,12.75,13133700
2024-08-14,13.470000267028809,13.510000228881836,12.930000305175781,13.149999618530273,19187700
2024-08-15,13.460000038146973,13.569999694824219,13.239999771118164,13.529999732971191,9872100
2024-08-16,13.5,13.710000038146973,13.449999809265137,13.520000457763672,7493300
2024-08-19,13.8100004196167,13.880000114440918,13.420000076293945,13.630000114440918,12664900
2024-08-20,13.710000038146973,13.979999542236328,13.630000114440918,13.859999656677246,5836400
2024-08-21,13.729999542236328,13.75,13.550000190734863,13.680000305175781,4945200
2024-08-22,13.489999771118164,13.770000457763672,13.399999618530273,13.729999542236328,6296700
2024-08-23,13.720000267028809,13.850000381469727,13.390000343322754,13.520000457763672,6953300
2024-08-26,13.699999809265137,13.8100004196167,13.529999732971191,13.779999732971191,8459900
2024-08-27,13.770000457763672,13.850000381469727,13.619999885559082,13.619999885559082,5448300
2024-08-28,13.619999885559082,13.789999961853027,13.59000015258789,13.75,8652200
2024-08-29,13.329999923706055,13.59000015258789,13.1899995803833,13.579999923706055,11299700
2024-08-30,13.130000114440918,13.420000076293945,13.069999694824219,13.149999618530273,82256800
2024-09-02,13.350000381469727,13.390000343322754,13.119999885559082,13.229999542236328,6837800
2024-09-03,13.5,13.619999885559082,13.369999885559082,13.380000114440918,7556400
2024-09-04,13.850000381469727,14.029999732971191,13.550000190734863,13.630000114440918,14626600
2024-09-05,13.989999771118164,14.020000457763672,13.8100004196167,13.869999885559082,7804000
2024-09-06,13.859999656677246,14.210000038146973,13.720000267028809,13.890000343322754,7188500
2024-09-09,13.649999618530273,13.899999618530273,13.5600004196167,13.720000267028809,4548800
2024-09-10,13.789999961853027,14.0,13.529999732971191,13.579999923706055,7016700
2024-09-11,13.899999618530273,13.989999771118164,13.710000038146973,13.739999771118164,8914400
2024-09-12,13.949999809265137,14.079999923706055,13.760000228881836,13.899999618530273,5858500
2024-09-13,14.069999694824219,14.369999885559082,13.979999542236328,14.069999694824219,9440100
2024-09-16,13.970000267028809,14.220000267028809,13.970000267028809,14.180000305175781,26772900
2024-09-17,14.130000114440918,14.270000457763672,13.779999732971191,13.970000267028809,11749700
2024-09-18,14.010000228881836,14.220000267028809,14.010000228881836,14.029999732971191,7413400
2024-09-19,14.029999732971191,14.220000267028809,14.010000228881836,14.069999694824219,6895100
2024-09-20,14.0,14.100000381469727,13.800000190734863,14.079999923706055,20043200
2024-09-23,13.850000381469727,14.119999885559082,13.789999961853027,14.0,7492600
2024-09-24,14.020000457763672,14.0600004196167,13.850000381469727,13.920000076293945,8143300
2024-09-25,13.90999984741211,14.220000267028809,13.859999656677246,14.100000381469727,4115500
2024-09-26,13.970000267028809,14.149999618530273,13.920000076293945,14.09000015258789,6905300
2024-09-27,14.010000228881836,14.229999542236328,13.9399995803833,13.9399995803833,5463000
2024-09-30,13.970000267028809,14.170000076293945,13.90999984741211,14.0600004196167,7769800
2024-10-01,13.930000305175781,14.149999618530273,13.930000305175781,14.010000228881836,4575000
2024-10-02,14.260000228881836,14.329999923706055,14.010000228881836,14.140000343322754,6391100
2024-10-03,14.109999656677246,14.180000305175781,13.899999618530273,14.119999885559082,7411200
2024-10-04,14.100000381469727,14.140000343322754,13.949999809265137,13.949999809265137,4443400
2024-10-07,13.970000267028809,14.239999771118164,13.960000038146973,14.199999809265137,5464000
2024-10-08,14.0600004196167,14.119999885559082,13.960000038146973,13.970000267028809,8371400
2024-10-09,13.880000114440918,14.029999732971191,13.829999923706055,13.979999542236328,8729400
2024-10-10,13.949999809265137,13.979999542236328,13.800000190734863,13.819999694824219,7744200
2024-10-11,13.930000305175781,13.949999809265137,13.729999542236328,13.869999885559082,7038100
2024-10-14,14.029999732971191,14.140000343322754,13.850000381469727,13.850000381469727,6157000
2024-10-15,14.279999732971191,14.479999542236328,14.050000190734863,14.069999694824219,7834600
2024-10-16,14.3100004196167,14.380000114440918,14.140000343322754,14.369999885559082,7632200
2024-10-17,14.130000114440918,14.260000228881836,14.0600004196167,14.130000114440918,5525000
2024-10-18,14.420000076293945,14.430000305175781,14.229999542236328,14.260000228881836,6464200
2024-10-21,14.25,14.470000267028809,14.25,14.4399995803833,5419900
2024-10-22,13.970000267028809,14.220000267028809,13.920000076293945,14.149999618530273,6714800
2024-10-23,13.829999923706055,13.949999809265137,13.670000076293945,13.920000076293945,10803300
2024-10-24,13.65999984741211,13.859999656677246,13.489999771118164,13.829999923706055,9429400
2024-10-25,13.380000114440918,13.710000038146973,13.380000114440918,13.670000076293945,7237700
2024-10-28,13.430000305175781,13.630000114440918,13.289999961853027,13.630000114440918,6095800
2024-10-29,13.199999809265137,13.550000190734863,13.140000343322754,13.550000190734863,8456200
2024-10-30,13.210000038146973,13.350000381469727,13.149999618530273,13.229999542236328,12097100
2024-10-31,13.079999923706055,13.380000114440918,13.050000190734863,13.149999618530273,11656500
2024-11-01,12.65999984741211,13.079999923706055,12.609999656677246,13.039999961853027,12622200
2024-11-04,12.890000343322754,13.010000228881836,12.699999809265137,12.699999809265137,8549800
2024-11-05,12.699999809265137,12.819999694824219,12.609999656677246,12.760000228881836,4935400
2024-11-06,12.65999984741211,12.789999961853027,12.359999656677246,12.430000305175781,7370000
2024-11-07,12.489999771118164,12.770000457763672,12.319999694824219,12.479999542236328,7677000
2024-11-08,12.300000190734863,12.4399995803833,12.109999656677246,12.140000343322754,11757700
2024-11-11,12.319999694824219,12.40999984741211,12.210000038146973,12.220000267028809,4903900
2024-11-12,12.279999732971191,12.369999885559082,12.199999809265137,12.25,6057400
2024-11-13,12.010000228881836,12.329999923706055,11.829999923706055,12.3100004196167,25297800
2024-11-14,12.0,12.239999771118164,11.899999618530273,11.899999618530273,7765500
2024-11-18,11.619999885559082,11.970000267028809,11.619999885559082,11.9399995803833,7083800
2024-11-19,11.760000228881836,11.84000015258789,11.520000457763672,11.550000190734863,7131600
2024-11-21,11.779999732971191,11.800000190734863,11.550000190734863,11.760000228881836,9181700
2024-11-22,11.970000267028809,12.079999923706055,11.789999961853027,11.869999885559082,12303700
2024-11-25,11.949999809265137,12.069999694824219,11.770000457763672,11.970000267028809,11911500
2024-11-26,12.0600004196167,12.210000038146973,11.970000267028809,12.039999961853027,6019100
2024-11-27,11.770000457763672,12.109999656677246,11.6899995803833,12.0600004196167,10682600
2024-11-28,11.489999771118164,11.699999809265137,11.350000381469727,11.649999618530273,13830800
2024-11-29,11.550000190734863,11.649999618530273,11.239999771118164,11.510000228881836,10711800
2024-12-02,11.479999542236328,11.529999732971191,11.300000190734863,11.430000305175781,8588800
2024-12-03,11.460000038146973,11.569999694824219,11.34000015258789,11.470000267028809,7308500
2024-12-04,11.390000343322754,11.510000228881836,11.34000015258789,11.369999885559082,5727700
2024-12-05,11.529999732971191,11.710000038146973,11.40999984741211,11.550000190734863,6310100
2024-12-06,11.539999961853027,11.600000381469727,11.399999618530273,11.470000267028809,6675800
2024-12-09,11.470000267028809,11.579999923706055,11.329999923706055,11.449999809265137,4599600
2024-12-10,11.550000190734863,11.670000076293945,11.430000305175781,11.630000114440918,6789300
2024-12-11,11.869999885559082,12.15999984741211,11.470000267028809,11.630000114440918,13943300
2024-12-12,11.520000457763672,11.789999961853027,11.390000343322754,11.779999732971191,14941400
2024-12-13,11.489999771118164,11.619999885559082,11.40999984741211,11.550000190734863,5369900
2024-12-16,11.319999694824219,11.59000015258789,11.260000228881836,11.579999923706055,5297200
2024-12-17,11.479999542236328,11.579999923706055,11.260000228881836,11.350000381469727,8932600
2024-12-18,10.899999618530273,11.539999961853027,10.819999694824219,11.300000190734863,11711300
2024-12-19,11.109999656677246,11.210000038146973,10.770000457763672,10.960000038146973,8352200
2024-12-20,11.239999771118164,11.289999961853027,10.920000076293945,11.100000381469727,11405100
2024-12-23,10.760000228881836,11.260000228881836,10.760000228881836,11.119999885559082,9499600
2024-12-26,10.729999542236328,10.890000343322754,10.579999923706055,10.699999809265137,8049400
2024-12-27,10.539999961853027,10.859999656677246,10.539999961853027,10.729999542236328,7250800
2024-12-30,10.529999732971191,10.609999656677246,10.369999885559082,10.510000228881836,8505700
2025-01-02,9.550000190734863,10.100000381469727,9.350000381469727,10.100000381469727,30048900
2025-01-03,10.069999694824219,10.140000343322754,9.850000381469727,9.979999542236328,34677800
2025-01-06,10.65999984741211,10.699999809265137,10.270000457763672,10.5,19928900
2025-01-07,10.670000076293945,11.0,10.59000015258789,10.789999961853027,13954100
2025-01-08,10.59000015258789,10.6899995803833,10.470000267028809,10.539999961853027,15679500
2025-01-09,10.520000457763672,10.800000190734863,10.5,10.5,10583000
2025-01-10,10.6899995803833,10.770000457763672,10.430000305175781,10.479999542236328,12174600
2025-01-13,11.0600004196167,11.210000038146973,10.670000076293945,10.670000076293945,14924100
2025-01-14,10.75,11.109999656677246,10.729999542236328,11.050000190734863,8422500
2025-01-15,11.039999961853027,11.1899995803833,10.770000457763672,10.949999809265137,7994300
2025-01-16,10.800000190734863,11.029999732971191,10.770000457763672,10.989999771118164,5901800
2025-01-17,10.829999923706055,11.020000457763672,10.770000457763672,10.819999694824219,8708500
2025-01-20,10.649999618530273,10.920000076293945,10.640000343322754,10.90999984741211,7876500
2025-01-21,10.829999923706055,10.949999809265137,10.680000305175781,10.720000267028809,8612100
2025-01-22,11.140000343322754,11.1899995803833,10.819999694824219,10.970000267028809,9693000
2025-01-23,10.800000190734863,11.149999618530273,10.800000190734863,11.109999656677246,7037300
2025-01-24,10.8100004196167,10.970000267028809,10.75,10.75,6842500
2025-01-27,11.270000457763672,11.369999885559082,10.770000457763672,10.779999732971191,7387300
2025-01-28,11.180000305175781,11.34000015258789,11.109999656677246,11.300000190734863,4500100
2025-01-29,11.220000267028809,11.300000190734863,11.079999923706055,11.25,5479300
2025-01-30,11.729999542236328,11.819999694824219,11.199999809265137,11.199999809265137,8441900
2025-01-31,11.800000190734863,11.859999656677246,11.680000305175781,11.859999656677246,7598000
2025-02-03,11.949999809265137,12.149999618530273,11.680000305175781,11.75,8216000
2025-02-04,11.8100004196167,11.979999542236328,11.710000038146973,11.90999984741211,7245400
2025-02-05,11.859999656677246,12.029999732971191,11.640000343322754,11.729999542236328,9145400
2025-02-06,11.90999984741211,11.960000038146973,11.649999618530273,11.710000038146973,24483000
2025-02-07,11.649999618530273,11.949999809265137,11.579999923706055,11.949999809265137,7162500
2025-02-10,11.8100004196167,12.010000228881836,11.65999984741211,11.800000190734863,7873800
2025-02-11,12.09000015258789,12.279999732971191,11.789999961853027,11.920000076293945,9409800
2025-02-12,11.829999923706055,12.029999732971191,11.789999961853027,11.8100004196167,9295600
2025-02-13,11.920000076293945,12.020000457763672,11.770000457763672,11.779999732971191,4566900
2025-02-14,12.239999771118164,12.329999923706055,11.979999542236328,12.020000457763672,6428000
2025-02-17,12.260000228881836,12.520000457763672,12.260000228881836,12.319999694824219,7319900
2025-02-18,12.050000190734863,12.399999618530273,11.930000305175781,12.380000114440918,6015600
2025-02-19,11.970000267028809,12.09000015258789,11.890000343322754,11.90999984741211,5979600
2025-02-20,12.260000228881836,12.390000343322754,11.8100004196167,11.819999694824219,7819700
2025-02-21,12.15999984741211,12.380000114440918,12.119999885559082,12.260000228881836,6528500
2025-02-24,11.920000076293945,12.270000457763672,11.920000076293945,12.270000457763672,7109100
2025-02-25,12.210000038146973,12.489999771118164,11.9399995803833,12.020000457763672,9183000
2025-02-26,11.899999618530273,12.40999984741211,11.899999618530273,12.380000114440918,7547600
2025-02-27,12.010000228881836,12.180000305175781,11.920000076293945,11.949999809265137,7295800
2025-02-28,11.779999732971191,12.199999809265137,11.720000267028809,12.0,7975700
2025-03-05,11.699999809265137,11.880000114440918,11.479999542236328,11.680000305175781,9299900
2025-03-06,11.9399995803833,12.050000190734863,11.649999618530273,11.670000076293945,8798200
2025-03-07,12.130000114440918,12.25,11.739999771118164,11.8100004196167,5995200
2025-03-10,12.079999923706055,12.5600004196167,12.079999923706055,12.40999984741211,9859800
2025-03-11,12.15999984741211,12.180000305175781,11.949999809265137,12.039999961853027,8075700
2025-03-12,11.989999771118164,12.270000457763672,11.899999618530273,12.0600004196167,7033600
2025-03-13,12.390000343322754,12.470000267028809,11.90999984741211,11.970000267028809,6333800
2025-03-14,12.59000015258789,12.699999809265137,12.430000305175781,12.510000228881836,7206400
2025-03-17,12.569999694824219,12.75,12.399999618530273,12.65999984741211,9510400
2025-03-18,12.579999923706055,12.649999618530273,12.460000038146973,12.569999694824219,11519800
2025-03-19,12.829999923706055,13.039999961853027,12.609999656677246,12.6899995803833,9655900
2025-03-20,12.680000305175781,12.960000038146973,12.680000305175781,12.869999885559082,6678400
2025-03-21,12.220000267028809,12.449999809265137,12.029999732971191,12.130000114440918,27657600
2025-03-24,11.880000114440918,12.279999732971191,11.880000114440918,12.079999923706055,11875600
2025-03-25,12.069999694824219,12.319999694824219,11.9399995803833,11.979999542236328,7364300
2025-03-26,12.0,12.25,11.970000267028809,12.210000038146973,6831300
2025-03-27,11.850000381469727,12.130000114440918,11.84000015258789,12.050000190734863,10517500
2025-03-28,11.899999618530273,12.100000381469727,11.8100004196167,11.869999885559082,4396100
2025-03-31,11.829999923706055,12.140000343322754,11.680000305175781,11.829999923706055,12440400
2025-04-01,12.0,12.489999771118164,11.949999809265137,12.100000381469727,14411200
2025-04-02,12.0,12.180000305175781,11.979999542236328,12.010000228881836,6210000
2025-04-03,12.109999656677246,12.640000343322754,11.960000038146973,12.0600004196167,12804100
2025-04-04,11.920000076293945,11.970000267028809,11.680000305175781,11.850000381469727,7405800
2025-04-07,11.699999809265137,12.069999694824219,11.479999542236328,11.869999885559082,22764900
2025-04-08,11.949999809265137,12.039999961853027,11.680000305175781,11.760000228881836,6428700
2025-04-09,12.34000015258789,12.539999961853027,11.75,11.920000076293945,9696700
2025-04-10,12.220000267028809,12.390000343322754,12.09000015258789,12.149999618530273,6443700
2025-04-11,12.4399995803833,12.5,12.199999809265137,12.34000015258789,9079600
1 Price Close High Low Open Volume
2 Ticker ENEV3.SA ENEV3.SA ENEV3.SA ENEV3.SA ENEV3.SA
3 Date
4 2024-04-11 12.699999809265137 12.800000190734863 12.579999923706055 12.800000190734863 5988400
5 2024-04-12 12.529999732971191 12.720000267028809 12.390000343322754 12.569999694824219 7501000
6 2024-04-15 12.25 12.5 12.199999809265137 12.460000038146973 16798400
7 2024-04-16 12.149999618530273 12.270000457763672 12.039999961853027 12.039999961853027 11519800
8 2024-04-17 12.050000190734863 12.220000267028809 11.979999542236328 12.1899995803833 7606700
9 2024-04-18 12.220000267028809 12.270000457763672 11.920000076293945 12.010000228881836 7819200
10 2024-04-19 12.270000457763672 12.399999618530273 12.199999809265137 12.229999542236328 6694700
11 2024-04-22 12.4399995803833 12.489999771118164 12.210000038146973 12.34000015258789 10952500
12 2024-04-23 12.449999809265137 12.520000457763672 12.229999542236328 12.300000190734863 6371600
13 2024-04-24 12.5 12.890000343322754 12.369999885559082 12.470000267028809 9548700
14 2024-04-25 12.65999984741211 12.720000267028809 12.399999618530273 12.5 6770000
15 2024-04-26 12.829999923706055 12.979999542236328 12.729999542236328 12.800000190734863 8326700
16 2024-04-29 12.619999885559082 12.869999885559082 12.59000015258789 12.770000457763672 3890300
17 2024-04-30 12.380000114440918 12.600000381469727 12.34000015258789 12.569999694824219 5758500
18 2024-05-02 12.5 12.670000076293945 12.479999542236328 12.579999923706055 3919100
19 2024-05-03 12.760000228881836 13.010000228881836 12.649999618530273 12.699999809265137 6133900
20 2024-05-06 12.699999809265137 12.800000190734863 12.649999618530273 12.770000457763672 9691100
21 2024-05-07 12.720000267028809 12.890000343322754 12.6899995803833 12.789999961853027 3694800
22 2024-05-08 12.539999961853027 12.739999771118164 12.5 12.5 4037900
23 2024-05-09 12.579999923706055 12.640000343322754 12.270000457763672 12.449999809265137 8358800
24 2024-05-10 12.470000267028809 12.609999656677246 12.350000381469727 12.489999771118164 3633400
25 2024-05-13 12.399999618530273 12.569999694824219 12.399999618530273 12.5 5507800
26 2024-05-14 12.5 12.550000190734863 12.369999885559082 12.460000038146973 3773800
27 2024-05-15 12.619999885559082 12.960000038146973 12.479999542236328 12.479999542236328 12433800
28 2024-05-16 12.699999809265137 12.800000190734863 12.609999656677246 12.720000267028809 4746500
29 2024-05-17 12.75 12.789999961853027 12.5600004196167 12.65999984741211 8763200
30 2024-05-20 12.699999809265137 12.859999656677246 12.600000381469727 12.619999885559082 6538400
31 2024-05-21 12.75 12.84000015258789 12.65999984741211 12.710000038146973 11329700
32 2024-05-22 12.600000381469727 12.75 12.510000228881836 12.710000038146973 7848000
33 2024-05-23 12.600000381469727 12.619999885559082 12.329999923706055 12.489999771118164 10355900
34 2024-05-24 12.789999961853027 12.880000114440918 12.569999694824219 12.579999923706055 10772500
35 2024-05-27 12.770000457763672 12.9399995803833 12.75 12.800000190734863 4357200
36 2024-05-28 12.779999732971191 12.930000305175781 12.710000038146973 12.930000305175781 5441600
37 2024-05-29 12.430000305175781 12.699999809265137 12.430000305175781 12.65999984741211 7872700
38 2024-05-31 12.430000305175781 12.430000305175781 12.15999984741211 12.369999885559082 23081000
39 2024-06-03 12.779999732971191 12.829999923706055 12.449999809265137 12.489999771118164 12504300
40 2024-06-04 12.850000381469727 12.949999809265137 12.680000305175781 12.729999542236328 4640400
41 2024-06-05 12.550000190734863 12.859999656677246 12.420000076293945 12.850000381469727 12242600
42 2024-06-06 12.8100004196167 12.890000343322754 12.470000267028809 12.550000190734863 6342500
43 2024-06-07 12.699999809265137 12.800000190734863 12.550000190734863 12.619999885559082 5543000
44 2024-06-10 12.460000038146973 12.770000457763672 12.460000038146973 12.729999542236328 3564600
45 2024-06-11 12.789999961853027 12.90999984741211 12.5 12.59000015258789 5607900
46 2024-06-12 12.380000114440918 12.859999656677246 12.329999923706055 12.84000015258789 8517000
47 2024-06-13 12.430000305175781 12.579999923706055 12.300000190734863 12.380000114440918 4169600
48 2024-06-14 12.5 12.619999885559082 12.270000457763672 12.390000343322754 4127400
49 2024-06-17 12.319999694824219 12.5 12.289999961853027 12.399999618530273 5232500
50 2024-06-18 12.319999694824219 12.380000114440918 12.180000305175781 12.319999694824219 5456400
51 2024-06-19 12.380000114440918 12.380000114440918 12.220000267028809 12.25 2139600
52 2024-06-20 12.300000190734863 12.539999961853027 12.199999809265137 12.460000038146973 5439500
53 2024-06-21 12.430000305175781 12.489999771118164 12.15999984741211 12.199999809265137 5078900
54 2024-06-24 12.5 12.59000015258789 12.430000305175781 12.5 3385800
55 2024-06-25 12.609999656677246 12.609999656677246 12.380000114440918 12.399999618530273 3642300
56 2024-06-26 12.779999732971191 12.869999885559082 12.359999656677246 12.380000114440918 5391000
57 2024-06-27 13.15999984741211 13.15999984741211 12.720000267028809 12.869999885559082 5312100
58 2024-06-28 12.699999809265137 13.149999618530273 12.640000343322754 13.029999732971191 9150100
59 2024-07-01 12.710000038146973 12.869999885559082 12.539999961853027 12.630000114440918 6864500
60 2024-07-02 12.670000076293945 12.84000015258789 12.600000381469727 12.6899995803833 5694500
61 2024-07-03 12.8100004196167 12.979999542236328 12.779999732971191 12.789999961853027 3677900
62 2024-07-04 12.920000076293945 13.029999732971191 12.850000381469727 13.0 6138500
63 2024-07-05 13.140000343322754 13.149999618530273 12.920000076293945 13.010000228881836 3836000
64 2024-07-08 12.760000228881836 13.119999885559082 12.699999809265137 13.09000015258789 8682500
65 2024-07-09 13.229999542236328 13.229999542236328 12.699999809265137 12.699999809265137 4616000
66 2024-07-10 13.40999984741211 13.5 13.229999542236328 13.229999542236328 5292800
67 2024-07-11 13.3100004196167 13.539999961853027 13.300000190734863 13.460000038146973 2714200
68 2024-07-12 13.390000343322754 13.420000076293945 13.210000038146973 13.300000190734863 2173000
69 2024-07-15 13.25 13.430000305175781 13.15999984741211 13.40999984741211 4092100
70 2024-07-16 13.279999732971191 13.600000381469727 13.270000457763672 13.329999923706055 12264200
71 2024-07-17 13.079999923706055 13.369999885559082 12.970000267028809 13.359999656677246 12377300
72 2024-07-18 12.829999923706055 13.020000457763672 12.75 13.020000457763672 4559300
73 2024-07-19 12.5600004196167 13.020000457763672 12.479999542236328 13.020000457763672 5246400
74 2024-07-22 12.850000381469727 12.949999809265137 12.5 12.529999732971191 5064500
75 2024-07-23 12.649999618530273 12.979999542236328 12.649999618530273 12.869999885559082 4929800
76 2024-07-24 12.609999656677246 12.729999542236328 12.520000457763672 12.609999656677246 6180300
77 2024-07-25 12.739999771118164 12.739999771118164 12.510000228881836 12.609999656677246 7379700
78 2024-07-26 12.859999656677246 12.90999984741211 12.630000114440918 12.739999771118164 3614900
79 2024-07-29 12.800000190734863 12.890000343322754 12.75 12.75 2849900
80 2024-07-30 12.699999809265137 12.850000381469727 12.670000076293945 12.75 4505500
81 2024-07-31 12.630000114440918 12.800000190734863 12.569999694824219 12.65999984741211 7347100
82 2024-08-01 12.539999961853027 12.729999542236328 12.4399995803833 12.630000114440918 5366500
83 2024-08-02 12.5600004196167 12.710000038146973 12.479999542236328 12.539999961853027 10864300
84 2024-08-05 12.40999984741211 12.510000228881836 12.210000038146973 12.350000381469727 5054900
85 2024-08-06 12.739999771118164 12.739999771118164 12.329999923706055 12.329999923706055 14026000
86 2024-08-07 12.84000015258789 12.930000305175781 12.760000228881836 12.84000015258789 5665600
87 2024-08-08 13.050000190734863 13.0600004196167 12.760000228881836 12.819999694824219 3802800
88 2024-08-09 13.15999984741211 13.260000228881836 13.0600004196167 13.149999618530273 4883400
89 2024-08-12 13.079999923706055 13.390000343322754 13.039999961853027 13.3100004196167 7782900
90 2024-08-13 13.050000190734863 13.199999809265137 12.489999771118164 12.75 13133700
91 2024-08-14 13.470000267028809 13.510000228881836 12.930000305175781 13.149999618530273 19187700
92 2024-08-15 13.460000038146973 13.569999694824219 13.239999771118164 13.529999732971191 9872100
93 2024-08-16 13.5 13.710000038146973 13.449999809265137 13.520000457763672 7493300
94 2024-08-19 13.8100004196167 13.880000114440918 13.420000076293945 13.630000114440918 12664900
95 2024-08-20 13.710000038146973 13.979999542236328 13.630000114440918 13.859999656677246 5836400
96 2024-08-21 13.729999542236328 13.75 13.550000190734863 13.680000305175781 4945200
97 2024-08-22 13.489999771118164 13.770000457763672 13.399999618530273 13.729999542236328 6296700
98 2024-08-23 13.720000267028809 13.850000381469727 13.390000343322754 13.520000457763672 6953300
99 2024-08-26 13.699999809265137 13.8100004196167 13.529999732971191 13.779999732971191 8459900
100 2024-08-27 13.770000457763672 13.850000381469727 13.619999885559082 13.619999885559082 5448300
101 2024-08-28 13.619999885559082 13.789999961853027 13.59000015258789 13.75 8652200
102 2024-08-29 13.329999923706055 13.59000015258789 13.1899995803833 13.579999923706055 11299700
103 2024-08-30 13.130000114440918 13.420000076293945 13.069999694824219 13.149999618530273 82256800
104 2024-09-02 13.350000381469727 13.390000343322754 13.119999885559082 13.229999542236328 6837800
105 2024-09-03 13.5 13.619999885559082 13.369999885559082 13.380000114440918 7556400
106 2024-09-04 13.850000381469727 14.029999732971191 13.550000190734863 13.630000114440918 14626600
107 2024-09-05 13.989999771118164 14.020000457763672 13.8100004196167 13.869999885559082 7804000
108 2024-09-06 13.859999656677246 14.210000038146973 13.720000267028809 13.890000343322754 7188500
109 2024-09-09 13.649999618530273 13.899999618530273 13.5600004196167 13.720000267028809 4548800
110 2024-09-10 13.789999961853027 14.0 13.529999732971191 13.579999923706055 7016700
111 2024-09-11 13.899999618530273 13.989999771118164 13.710000038146973 13.739999771118164 8914400
112 2024-09-12 13.949999809265137 14.079999923706055 13.760000228881836 13.899999618530273 5858500
113 2024-09-13 14.069999694824219 14.369999885559082 13.979999542236328 14.069999694824219 9440100
114 2024-09-16 13.970000267028809 14.220000267028809 13.970000267028809 14.180000305175781 26772900
115 2024-09-17 14.130000114440918 14.270000457763672 13.779999732971191 13.970000267028809 11749700
116 2024-09-18 14.010000228881836 14.220000267028809 14.010000228881836 14.029999732971191 7413400
117 2024-09-19 14.029999732971191 14.220000267028809 14.010000228881836 14.069999694824219 6895100
118 2024-09-20 14.0 14.100000381469727 13.800000190734863 14.079999923706055 20043200
119 2024-09-23 13.850000381469727 14.119999885559082 13.789999961853027 14.0 7492600
120 2024-09-24 14.020000457763672 14.0600004196167 13.850000381469727 13.920000076293945 8143300
121 2024-09-25 13.90999984741211 14.220000267028809 13.859999656677246 14.100000381469727 4115500
122 2024-09-26 13.970000267028809 14.149999618530273 13.920000076293945 14.09000015258789 6905300
123 2024-09-27 14.010000228881836 14.229999542236328 13.9399995803833 13.9399995803833 5463000
124 2024-09-30 13.970000267028809 14.170000076293945 13.90999984741211 14.0600004196167 7769800
125 2024-10-01 13.930000305175781 14.149999618530273 13.930000305175781 14.010000228881836 4575000
126 2024-10-02 14.260000228881836 14.329999923706055 14.010000228881836 14.140000343322754 6391100
127 2024-10-03 14.109999656677246 14.180000305175781 13.899999618530273 14.119999885559082 7411200
128 2024-10-04 14.100000381469727 14.140000343322754 13.949999809265137 13.949999809265137 4443400
129 2024-10-07 13.970000267028809 14.239999771118164 13.960000038146973 14.199999809265137 5464000
130 2024-10-08 14.0600004196167 14.119999885559082 13.960000038146973 13.970000267028809 8371400
131 2024-10-09 13.880000114440918 14.029999732971191 13.829999923706055 13.979999542236328 8729400
132 2024-10-10 13.949999809265137 13.979999542236328 13.800000190734863 13.819999694824219 7744200
133 2024-10-11 13.930000305175781 13.949999809265137 13.729999542236328 13.869999885559082 7038100
134 2024-10-14 14.029999732971191 14.140000343322754 13.850000381469727 13.850000381469727 6157000
135 2024-10-15 14.279999732971191 14.479999542236328 14.050000190734863 14.069999694824219 7834600
136 2024-10-16 14.3100004196167 14.380000114440918 14.140000343322754 14.369999885559082 7632200
137 2024-10-17 14.130000114440918 14.260000228881836 14.0600004196167 14.130000114440918 5525000
138 2024-10-18 14.420000076293945 14.430000305175781 14.229999542236328 14.260000228881836 6464200
139 2024-10-21 14.25 14.470000267028809 14.25 14.4399995803833 5419900
140 2024-10-22 13.970000267028809 14.220000267028809 13.920000076293945 14.149999618530273 6714800
141 2024-10-23 13.829999923706055 13.949999809265137 13.670000076293945 13.920000076293945 10803300
142 2024-10-24 13.65999984741211 13.859999656677246 13.489999771118164 13.829999923706055 9429400
143 2024-10-25 13.380000114440918 13.710000038146973 13.380000114440918 13.670000076293945 7237700
144 2024-10-28 13.430000305175781 13.630000114440918 13.289999961853027 13.630000114440918 6095800
145 2024-10-29 13.199999809265137 13.550000190734863 13.140000343322754 13.550000190734863 8456200
146 2024-10-30 13.210000038146973 13.350000381469727 13.149999618530273 13.229999542236328 12097100
147 2024-10-31 13.079999923706055 13.380000114440918 13.050000190734863 13.149999618530273 11656500
148 2024-11-01 12.65999984741211 13.079999923706055 12.609999656677246 13.039999961853027 12622200
149 2024-11-04 12.890000343322754 13.010000228881836 12.699999809265137 12.699999809265137 8549800
150 2024-11-05 12.699999809265137 12.819999694824219 12.609999656677246 12.760000228881836 4935400
151 2024-11-06 12.65999984741211 12.789999961853027 12.359999656677246 12.430000305175781 7370000
152 2024-11-07 12.489999771118164 12.770000457763672 12.319999694824219 12.479999542236328 7677000
153 2024-11-08 12.300000190734863 12.4399995803833 12.109999656677246 12.140000343322754 11757700
154 2024-11-11 12.319999694824219 12.40999984741211 12.210000038146973 12.220000267028809 4903900
155 2024-11-12 12.279999732971191 12.369999885559082 12.199999809265137 12.25 6057400
156 2024-11-13 12.010000228881836 12.329999923706055 11.829999923706055 12.3100004196167 25297800
157 2024-11-14 12.0 12.239999771118164 11.899999618530273 11.899999618530273 7765500
158 2024-11-18 11.619999885559082 11.970000267028809 11.619999885559082 11.9399995803833 7083800
159 2024-11-19 11.760000228881836 11.84000015258789 11.520000457763672 11.550000190734863 7131600
160 2024-11-21 11.779999732971191 11.800000190734863 11.550000190734863 11.760000228881836 9181700
161 2024-11-22 11.970000267028809 12.079999923706055 11.789999961853027 11.869999885559082 12303700
162 2024-11-25 11.949999809265137 12.069999694824219 11.770000457763672 11.970000267028809 11911500
163 2024-11-26 12.0600004196167 12.210000038146973 11.970000267028809 12.039999961853027 6019100
164 2024-11-27 11.770000457763672 12.109999656677246 11.6899995803833 12.0600004196167 10682600
165 2024-11-28 11.489999771118164 11.699999809265137 11.350000381469727 11.649999618530273 13830800
166 2024-11-29 11.550000190734863 11.649999618530273 11.239999771118164 11.510000228881836 10711800
167 2024-12-02 11.479999542236328 11.529999732971191 11.300000190734863 11.430000305175781 8588800
168 2024-12-03 11.460000038146973 11.569999694824219 11.34000015258789 11.470000267028809 7308500
169 2024-12-04 11.390000343322754 11.510000228881836 11.34000015258789 11.369999885559082 5727700
170 2024-12-05 11.529999732971191 11.710000038146973 11.40999984741211 11.550000190734863 6310100
171 2024-12-06 11.539999961853027 11.600000381469727 11.399999618530273 11.470000267028809 6675800
172 2024-12-09 11.470000267028809 11.579999923706055 11.329999923706055 11.449999809265137 4599600
173 2024-12-10 11.550000190734863 11.670000076293945 11.430000305175781 11.630000114440918 6789300
174 2024-12-11 11.869999885559082 12.15999984741211 11.470000267028809 11.630000114440918 13943300
175 2024-12-12 11.520000457763672 11.789999961853027 11.390000343322754 11.779999732971191 14941400
176 2024-12-13 11.489999771118164 11.619999885559082 11.40999984741211 11.550000190734863 5369900
177 2024-12-16 11.319999694824219 11.59000015258789 11.260000228881836 11.579999923706055 5297200
178 2024-12-17 11.479999542236328 11.579999923706055 11.260000228881836 11.350000381469727 8932600
179 2024-12-18 10.899999618530273 11.539999961853027 10.819999694824219 11.300000190734863 11711300
180 2024-12-19 11.109999656677246 11.210000038146973 10.770000457763672 10.960000038146973 8352200
181 2024-12-20 11.239999771118164 11.289999961853027 10.920000076293945 11.100000381469727 11405100
182 2024-12-23 10.760000228881836 11.260000228881836 10.760000228881836 11.119999885559082 9499600
183 2024-12-26 10.729999542236328 10.890000343322754 10.579999923706055 10.699999809265137 8049400
184 2024-12-27 10.539999961853027 10.859999656677246 10.539999961853027 10.729999542236328 7250800
185 2024-12-30 10.529999732971191 10.609999656677246 10.369999885559082 10.510000228881836 8505700
186 2025-01-02 9.550000190734863 10.100000381469727 9.350000381469727 10.100000381469727 30048900
187 2025-01-03 10.069999694824219 10.140000343322754 9.850000381469727 9.979999542236328 34677800
188 2025-01-06 10.65999984741211 10.699999809265137 10.270000457763672 10.5 19928900
189 2025-01-07 10.670000076293945 11.0 10.59000015258789 10.789999961853027 13954100
190 2025-01-08 10.59000015258789 10.6899995803833 10.470000267028809 10.539999961853027 15679500
191 2025-01-09 10.520000457763672 10.800000190734863 10.5 10.5 10583000
192 2025-01-10 10.6899995803833 10.770000457763672 10.430000305175781 10.479999542236328 12174600
193 2025-01-13 11.0600004196167 11.210000038146973 10.670000076293945 10.670000076293945 14924100
194 2025-01-14 10.75 11.109999656677246 10.729999542236328 11.050000190734863 8422500
195 2025-01-15 11.039999961853027 11.1899995803833 10.770000457763672 10.949999809265137 7994300
196 2025-01-16 10.800000190734863 11.029999732971191 10.770000457763672 10.989999771118164 5901800
197 2025-01-17 10.829999923706055 11.020000457763672 10.770000457763672 10.819999694824219 8708500
198 2025-01-20 10.649999618530273 10.920000076293945 10.640000343322754 10.90999984741211 7876500
199 2025-01-21 10.829999923706055 10.949999809265137 10.680000305175781 10.720000267028809 8612100
200 2025-01-22 11.140000343322754 11.1899995803833 10.819999694824219 10.970000267028809 9693000
201 2025-01-23 10.800000190734863 11.149999618530273 10.800000190734863 11.109999656677246 7037300
202 2025-01-24 10.8100004196167 10.970000267028809 10.75 10.75 6842500
203 2025-01-27 11.270000457763672 11.369999885559082 10.770000457763672 10.779999732971191 7387300
204 2025-01-28 11.180000305175781 11.34000015258789 11.109999656677246 11.300000190734863 4500100
205 2025-01-29 11.220000267028809 11.300000190734863 11.079999923706055 11.25 5479300
206 2025-01-30 11.729999542236328 11.819999694824219 11.199999809265137 11.199999809265137 8441900
207 2025-01-31 11.800000190734863 11.859999656677246 11.680000305175781 11.859999656677246 7598000
208 2025-02-03 11.949999809265137 12.149999618530273 11.680000305175781 11.75 8216000
209 2025-02-04 11.8100004196167 11.979999542236328 11.710000038146973 11.90999984741211 7245400
210 2025-02-05 11.859999656677246 12.029999732971191 11.640000343322754 11.729999542236328 9145400
211 2025-02-06 11.90999984741211 11.960000038146973 11.649999618530273 11.710000038146973 24483000
212 2025-02-07 11.649999618530273 11.949999809265137 11.579999923706055 11.949999809265137 7162500
213 2025-02-10 11.8100004196167 12.010000228881836 11.65999984741211 11.800000190734863 7873800
214 2025-02-11 12.09000015258789 12.279999732971191 11.789999961853027 11.920000076293945 9409800
215 2025-02-12 11.829999923706055 12.029999732971191 11.789999961853027 11.8100004196167 9295600
216 2025-02-13 11.920000076293945 12.020000457763672 11.770000457763672 11.779999732971191 4566900
217 2025-02-14 12.239999771118164 12.329999923706055 11.979999542236328 12.020000457763672 6428000
218 2025-02-17 12.260000228881836 12.520000457763672 12.260000228881836 12.319999694824219 7319900
219 2025-02-18 12.050000190734863 12.399999618530273 11.930000305175781 12.380000114440918 6015600
220 2025-02-19 11.970000267028809 12.09000015258789 11.890000343322754 11.90999984741211 5979600
221 2025-02-20 12.260000228881836 12.390000343322754 11.8100004196167 11.819999694824219 7819700
222 2025-02-21 12.15999984741211 12.380000114440918 12.119999885559082 12.260000228881836 6528500
223 2025-02-24 11.920000076293945 12.270000457763672 11.920000076293945 12.270000457763672 7109100
224 2025-02-25 12.210000038146973 12.489999771118164 11.9399995803833 12.020000457763672 9183000
225 2025-02-26 11.899999618530273 12.40999984741211 11.899999618530273 12.380000114440918 7547600
226 2025-02-27 12.010000228881836 12.180000305175781 11.920000076293945 11.949999809265137 7295800
227 2025-02-28 11.779999732971191 12.199999809265137 11.720000267028809 12.0 7975700
228 2025-03-05 11.699999809265137 11.880000114440918 11.479999542236328 11.680000305175781 9299900
229 2025-03-06 11.9399995803833 12.050000190734863 11.649999618530273 11.670000076293945 8798200
230 2025-03-07 12.130000114440918 12.25 11.739999771118164 11.8100004196167 5995200
231 2025-03-10 12.079999923706055 12.5600004196167 12.079999923706055 12.40999984741211 9859800
232 2025-03-11 12.15999984741211 12.180000305175781 11.949999809265137 12.039999961853027 8075700
233 2025-03-12 11.989999771118164 12.270000457763672 11.899999618530273 12.0600004196167 7033600
234 2025-03-13 12.390000343322754 12.470000267028809 11.90999984741211 11.970000267028809 6333800
235 2025-03-14 12.59000015258789 12.699999809265137 12.430000305175781 12.510000228881836 7206400
236 2025-03-17 12.569999694824219 12.75 12.399999618530273 12.65999984741211 9510400
237 2025-03-18 12.579999923706055 12.649999618530273 12.460000038146973 12.569999694824219 11519800
238 2025-03-19 12.829999923706055 13.039999961853027 12.609999656677246 12.6899995803833 9655900
239 2025-03-20 12.680000305175781 12.960000038146973 12.680000305175781 12.869999885559082 6678400
240 2025-03-21 12.220000267028809 12.449999809265137 12.029999732971191 12.130000114440918 27657600
241 2025-03-24 11.880000114440918 12.279999732971191 11.880000114440918 12.079999923706055 11875600
242 2025-03-25 12.069999694824219 12.319999694824219 11.9399995803833 11.979999542236328 7364300
243 2025-03-26 12.0 12.25 11.970000267028809 12.210000038146973 6831300
244 2025-03-27 11.850000381469727 12.130000114440918 11.84000015258789 12.050000190734863 10517500
245 2025-03-28 11.899999618530273 12.100000381469727 11.8100004196167 11.869999885559082 4396100
246 2025-03-31 11.829999923706055 12.140000343322754 11.680000305175781 11.829999923706055 12440400
247 2025-04-01 12.0 12.489999771118164 11.949999809265137 12.100000381469727 14411200
248 2025-04-02 12.0 12.180000305175781 11.979999542236328 12.010000228881836 6210000
249 2025-04-03 12.109999656677246 12.640000343322754 11.960000038146973 12.0600004196167 12804100
250 2025-04-04 11.920000076293945 11.970000267028809 11.680000305175781 11.850000381469727 7405800
251 2025-04-07 11.699999809265137 12.069999694824219 11.479999542236328 11.869999885559082 22764900
252 2025-04-08 11.949999809265137 12.039999961853027 11.680000305175781 11.760000228881836 6428700
253 2025-04-09 12.34000015258789 12.539999961853027 11.75 11.920000076293945 9696700
254 2025-04-10 12.220000267028809 12.390000343322754 12.09000015258789 12.149999618530273 6443700
255 2025-04-11 12.4399995803833 12.5 12.199999809265137 12.34000015258789 9079600