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/ENGI3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ENGI3.SA,ENGI3.SA,ENGI3.SA,ENGI3.SA,ENGI3.SA
Date,,,,,
2024-04-11,14.49738883972168,14.49738883972168,13.91481862477123,14.32548275520651,4900
2024-04-12,14.545140266418457,14.621543681908198,14.287282040753242,14.468737761718415,3500
2024-04-15,14.306382179260254,14.373235053814255,14.086725206440574,14.373235053814255,9200
2024-04-16,14.019872665405273,14.306381590192196,13.972120874344233,14.296831960611716,2800
2024-04-17,13.83841609954834,14.029422353803628,13.809765389107463,14.029422353803628,2000
2024-04-18,13.924369812011719,13.924369812011719,13.73336354856095,13.73336354856095,1200
2024-04-19,14.086725234985352,14.182228821233334,13.933920225620337,14.019873271085583,1800
2024-04-22,14.325483322143555,14.650194423171827,13.94347079786894,13.94347079786894,7000
2024-04-23,14.506938934326172,14.602442520071106,14.134476953658258,14.134476953658258,2200
2024-04-24,14.258631706237793,14.478288685361509,13.905269884958514,14.15357757640495,5100
2024-04-25,13.85751724243164,14.077174208111574,13.819315991409493,14.077174208111574,2200
2024-04-26,13.83841609954834,14.124925936326104,13.160343213849819,13.857517180368701,17600
2024-04-29,14.2108793258667,14.2108793258667,13.828865897226976,13.828865897226976,12400
2024-04-30,13.752464294433594,14.16312846111286,13.752464294433594,14.038974156982158,5000
2024-05-02,14.535590171813965,14.535590171813965,13.790664408614493,14.048523536827311,12400
2024-05-03,14.78389835357666,14.965354985727652,14.411436370048301,14.411436370048301,7900
2024-05-06,14.468737602233887,14.774348528455095,14.411436179735322,14.554690646771423,7300
2024-05-07,13.704712867736816,14.602442763380681,13.704712867736816,14.354134164938229,13900
2024-05-08,13.94347095489502,14.76479834672977,13.94347095489502,14.153577390217347,19300
2024-05-09,14.373234748840332,14.583342087228228,13.828865777143951,13.828865777143951,6600
2024-05-10,14.516489028930664,14.516489028930664,14.18222831067545,14.18222831067545,4400
2024-05-13,14.153576850891113,14.39233489985103,14.153576850891113,14.363684188996949,4700
2024-05-14,13.933919906616211,14.459187797375204,13.933919906616211,14.229979377785495,4700
2024-05-15,14.105826377868652,14.440087109610223,14.029422962064322,14.029422962064322,6800
2024-05-16,14.124926567077637,14.28728211814207,14.077174773684034,14.077174773684034,1800
2024-05-17,14.048523902893066,14.1058262364745,13.962570857915761,14.086725155017458,2700
2024-05-20,14.220430374145508,14.420987180873594,13.914819438166216,14.096276073714813,4300
2024-05-21,13.895718574523926,14.306381797710479,13.895718574523926,14.201328584484092,6300
2024-05-22,13.380001068115234,13.895718409181427,13.380001068115234,13.895718409181427,5400
2024-05-23,13.255847930908203,13.380002234497622,13.160344340211807,13.380002234497622,3500
2024-05-24,14.182229042053223,14.239530466062448,13.609209337222698,13.609209337222698,6700
2024-05-27,14.55469036102295,14.573791442007257,14.182228389725658,14.182228389725658,4300
2024-05-28,13.781115531921387,14.506939343030707,13.781115531921387,14.420987206386368,20900
2024-05-29,13.408652305603027,13.781115198543835,13.408652305603027,13.781115198543835,9300
2024-05-31,13.389552116394043,13.504155873112532,13.389552116394043,13.408652287118944,3100
2024-06-03,13.828866004943848,13.838416545661913,13.418202772753709,13.494605276918836,5000
2024-06-04,13.685611724853516,13.790664941822595,13.48505492097458,13.48505492097458,3900
2024-06-05,13.714262962341309,13.857518348197733,13.68561224948592,13.68561224948592,1400
2024-06-06,14.325483322143555,14.325483322143555,13.67606112008701,13.71426237251447,5100
2024-06-07,14.105826377868652,14.115376007903203,13.676061148674242,13.85751778117626,4100
2024-06-10,13.762014389038086,14.105826577253373,13.762014389038086,13.924369942186479,2200
2024-06-11,13.800215721130371,14.144027911314948,13.800215721130371,14.000772528474801,7700
2024-06-12,13.399101257324219,13.838416097439259,13.399101257324219,13.838416097439259,4400
2024-06-13,13.532806396484375,13.656960692234378,13.351349767776801,13.418202641358915,2700
2024-06-14,13.513705253601074,13.513705253601074,13.122142197677533,13.322698995929796,3900
2024-06-17,12.730579376220703,13.399101745777596,12.730579376220703,13.14124352086966,5500
2024-06-18,12.797430992126465,12.931135826719846,12.768780281424194,12.768780281424194,3100
2024-06-19,13.007538795471191,13.064841129719833,12.58732501721007,12.59687464726009,1500
2024-06-20,12.530022621154785,13.007538731309113,12.530022621154785,13.007538731309113,4600
2024-06-21,12.797430992126465,12.806981532623778,12.75922974092688,12.75922974092688,1900
2024-06-24,13.007538795471191,13.083941300609577,12.749680568326566,12.988438624581448,2200
2024-06-25,12.864283561706543,12.931135522033216,12.826082311407067,12.826082311407067,1800
2024-06-26,12.749679565429688,12.950236353339468,12.749679565429688,12.778330274905475,3800
2024-06-27,13.045740127563477,13.045740127563477,12.740130105147022,12.740130105147022,3000
2024-06-28,13.86706829071045,14.105826346039846,13.045739997471914,13.045739997471914,6300
2024-07-01,13.847967147827148,13.847967147827148,13.4182028322939,13.4182028322939,2800
2024-07-02,13.437302589416504,14.077174228035354,13.437302589416504,14.067623687568883,3600
2024-07-03,13.781115531921387,13.847967497352446,13.504156218405926,13.685611943485826,2500
2024-07-04,14.077174186706543,14.134476518547467,13.666510966540306,13.666510966540306,3100
2024-07-05,13.819315910339355,14.210878958716705,13.819315910339355,13.867067701534324,4700
2024-07-08,14.191778182983398,14.25863105640926,14.010322465489617,14.010322465489617,3500
2024-07-09,14.659745216369629,14.927153987965774,14.210879809526666,14.210879809526666,8500
2024-07-10,14.564241409301758,14.908052681899342,14.554690868476621,14.908052681899342,1900
2024-07-11,14.516489028930664,14.80299886657061,14.516489028930664,14.70749528376074,3000
2024-07-12,14.172677993774414,14.717046056323563,14.172677993774414,14.516489257891294,6400
2024-07-15,14.163127899169922,14.315932910255793,14.163127899169922,14.296832739264914,900
2024-07-16,14.401885032653809,14.401885032653809,14.105825570367747,14.220429321329092,4700
2024-07-17,14.277731895446777,14.478288703537029,14.191778847580995,14.401886196720715,3500
2024-07-18,14.201329231262207,14.564241590013035,14.144027807179805,14.277731737231885,6400
2024-07-19,13.847967147827148,14.40188576087706,13.847967147827148,14.40188576087706,4100
2024-07-22,14.000772476196289,14.182229111624977,13.905269798782516,14.182229111624977,2600
2024-07-23,13.49460506439209,14.000771874211857,13.49460506439209,14.000771874211857,2400
2024-07-24,13.370450973510742,13.4086522255749,13.19854488382719,13.380001514224205,2900
2024-07-25,12.950237274169922,13.255847292414503,12.940686733402353,13.150794076340352,5400
2024-07-26,13.169894218444824,13.169894218444824,13.007538668908044,13.007538668908044,1700
2024-07-29,13.074390411376953,13.294048290888874,13.007538448859695,13.294048290888874,3300
2024-07-30,12.950237274169922,13.313148715440514,12.950237274169922,13.284498003927508,2400
2024-07-31,12.816532135009766,13.77156433040072,12.816532135009766,13.77156433040072,4900
2024-08-01,13.34179973602295,13.34179973602295,12.96933685999331,12.96933685999331,2600
2024-08-02,13.20809555053711,13.341800389431961,13.20809555053711,13.332249848627393,2800
2024-08-05,12.892934799194336,13.246296606618232,12.80698175480669,13.20809535475591,7600
2024-08-06,12.959786415100098,13.1794442905167,12.902484994236401,12.902484994236401,1300
2024-08-07,13.131692886352539,13.246296642247762,12.892934833873401,12.892934833873401,3300
2024-08-08,13.246296882629395,13.341800469670037,12.921585779638859,13.294048676149716,6000
2024-08-09,13.303598403930664,13.446852864946583,13.303598403930664,13.332249113975918,10000
2024-08-12,12.797430992126465,13.513705135210923,12.797430992126465,13.513705135210923,13400
2024-08-13,13.592424392700195,13.640898774101647,13.117367503495752,13.165842809486763,14100
2024-08-14,14.106260299682617,14.406805530062094,13.59242427947317,13.602118600918969,19200
2024-08-15,14.542535781860352,14.542535781860352,14.01900453069696,14.086869401810327,4500
2024-08-16,14.542535781860352,14.552231027616411,14.397110793877559,14.542535781860352,3400
2024-08-19,14.658876419067383,14.901252023069006,14.54253624009735,14.552231486158908,11200
2024-08-20,15.424782752990723,15.987094060704047,14.50375567481128,14.736436024639652,24000
2024-08-21,15.172712326049805,15.58959865765206,15.172712326049805,15.453867987584232,8600
2024-08-22,14.542535781860352,15.00789648307691,14.542535781860352,14.988506916154316,5300
2024-08-23,14.02869987487793,14.54253588389032,13.786324276813092,14.54253588389032,22500
2024-08-26,13.757238388061523,14.212904766297825,13.757238388061523,14.04808928745894,3400
2024-08-27,13.66028881072998,13.805713799263179,13.66028881072998,13.757238494888936,2200
2024-08-28,14.174124717712402,14.174124717712402,13.602118164243793,13.650593468274772,4500
2024-08-29,13.776629447937012,14.154735725213731,13.766934201819506,13.912360119813425,8700
2024-08-30,14.222599983215332,14.23229522891317,13.815408909801393,14.106259808609853,5600
2024-09-02,14.0383939743042,14.115955015081843,13.844493683833882,14.106259769410949,4100
2024-09-03,14.07717514038086,14.406805176179958,13.902664414389344,14.222600128980769,6800
2024-09-04,14.397110939025879,14.542535928474814,14.057784730858987,14.057784730858987,6900
2024-09-05,14.25168514251709,14.503755989257566,13.989919974432397,14.503755989257566,7500
2024-09-06,14.416500091552734,14.416500091552734,13.796018243596125,14.37772003384229,4800
2024-09-09,13.786324501037598,14.426195942401488,13.62150901770574,14.426195942401488,6400
2024-09-10,13.592424392700195,14.077175603431193,13.592424392700195,13.951140177690387,6800
2024-09-11,13.669983863830566,13.912359457695722,13.446997836688077,13.49547314037901,3300
2024-09-12,13.602118492126465,13.912359890649471,13.602118492126465,13.815409280250492,3300
2024-09-13,13.980224609375,14.106260031671306,13.71845851893124,13.834799619965933,3900
2024-09-16,13.61181354522705,13.980224565098025,13.61181354522705,13.980224565098025,1600
2024-09-17,13.93174934387207,14.019004707598606,13.679678498570864,13.679678498570864,1500
2024-09-18,13.93174934387207,14.077175258279475,13.873579717780737,14.077175258279475,1900
2024-09-19,13.582728385925293,14.106259627212438,13.582728385925293,14.106259627212438,4800
2024-09-20,13.437302589416504,13.728153486937625,13.437302589416504,13.631203804156929,3100
2024-09-23,13.427608489990234,13.437302811215659,13.097977528997966,13.437302811215659,900
2024-09-24,13.194927215576172,13.757238528683843,13.14645283567238,13.757238528683843,3300
2024-09-25,13.291877746582031,13.427608413449125,13.28218250082234,13.28218250082234,700
2024-09-26,13.282182693481445,13.543948785252878,12.991331788598588,13.543948785252878,3900
2024-09-27,13.379133224487305,13.379133224487305,13.078587075474685,13.214317743510954,800
2024-09-30,13.185233116149902,13.369438166815772,13.156147378210914,13.19492743754002,1200
2024-10-01,12.836211204528809,13.350048128239909,12.836211204528809,13.350048128239909,8900
2024-10-02,13.27248764038086,13.27248764038086,12.89438229067127,13.010722469396494,4600
2024-10-03,12.865297317504883,13.233707416602089,12.603531225178957,13.233707416602089,9300
2024-10-04,12.768346786499023,13.059197693798069,12.768346786499023,13.039807201836343,8400
2024-10-07,12.77804183959961,13.127062368336388,12.77804183959961,13.127062368336388,1800
2024-10-08,12.865297317504883,12.865297317504883,12.865297317504883,12.865297317504883,2600
2024-10-09,12.710176467895508,12.807127080299965,12.671396407851637,12.739262206370583,3300
2024-10-10,12.690786361694336,12.90407714518041,12.6617015490429,12.6617015490429,1900
2024-10-11,12.652006149291992,12.710175773886805,12.652006149291992,12.690786207218371,3700
2024-10-14,12.768346786499023,12.797431599852064,12.60353130318255,12.661701854478176,3300
2024-10-15,12.77804183959961,12.79743140667911,12.758651347930577,12.758651347930577,2600
2024-10-16,12.787735939025879,12.884686546510247,12.758651126616375,12.778041617949055,8700
2024-10-17,12.671396255493164,12.768346866731907,12.671396255493164,12.768346866731907,500
2024-10-18,12.72956657409668,12.816821937696133,12.535666279758745,12.816821937696133,3000
2024-10-21,12.748955726623535,12.787735784229945,12.622921232844831,12.77804146327047,1700
2024-10-22,12.603530883789062,12.622921375105552,12.458105897273457,12.622921375105552,5000
2024-10-23,12.390240669250488,12.65200676646479,12.264205243694294,12.65200676646479,4100
2024-10-24,12.690786361694336,12.690786361694336,12.244815227817737,12.409630707158405,2200
2024-10-25,12.206035614013672,12.603531458223308,12.206035614013672,12.603531458223308,9000
2024-10-28,12.273900032043457,12.555055686386382,12.273900032043457,12.496886061123444,1400
2024-10-29,12.429019927978516,12.429019927978516,12.206034829543968,12.264204453227112,2500
2024-10-30,12.36115550994873,12.584140616521301,12.36115550994873,12.545360557787395,2300
2024-10-31,12.370850563049316,12.700481519446825,12.361155317369503,12.361155317369503,2000
2024-11-01,12.593835830688477,12.593835830688477,12.13817037285812,12.409630783312943,5200
2024-11-04,12.845906257629395,12.845906257629395,12.516275307612508,12.525970553104653,4200
2024-11-05,12.816822052001953,12.826516373363157,12.448411027179468,12.564751204819798,2500
2024-11-06,12.652006149291992,12.739261510773723,12.370850498178372,12.516275484254912,4900
2024-11-07,12.157560348510742,12.661702052318281,12.031524922558857,12.322375834402472,3700
2024-11-08,11.866708755493164,12.118779592927538,11.760063827927624,12.021828986348314,7100
2024-11-11,11.740674018859863,11.92487999714408,11.711589205032194,11.827929384932434,3200
2024-11-12,11.604944229125977,11.827929341977576,11.556468923196197,11.740673976221887,3200
2024-11-13,11.934575080871582,12.118780132059486,11.604944113345237,11.604944113345237,3400
2024-11-14,12.206035614013672,12.206035614013672,11.721284404082006,11.78914927760378,2300
2024-11-18,11.847319602966309,12.157560075518768,11.847319602966309,12.089695203295303,2500
2024-11-19,12.041219711303711,12.13817031976542,11.66311344781048,11.66311344781048,1400
2024-11-21,11.895794868469238,12.312680270930626,11.895794868469238,12.293290703755218,5500
2024-11-22,12.167255401611328,12.167255401611328,12.021829485701902,12.10908485032965,1500
2024-11-25,12.186644554138184,12.302984728151708,11.905488902458123,11.905488902458123,1200
2024-11-26,12.206035614013672,12.312680547346398,12.04122012866974,12.138170740491898,3400
2024-11-27,11.643723487854004,12.273899647815803,11.634028242417177,12.273899647815803,4200
2024-11-28,11.624333381652832,11.624333381652832,11.023242013520699,11.333482481049664,12700
2024-11-29,11.624333381652832,11.624333381652832,10.877817025513878,11.624333381652832,6200
2024-12-02,11.15897274017334,11.449823642335517,11.032937318416746,11.032937318416746,5200
2024-12-03,11.20744800567627,11.29470244389106,11.003852467329372,11.158972701386146,2000
2024-12-04,10.94568157196045,11.333482144868459,10.94568157196045,11.333482144868459,4100
2024-12-05,10.965072631835938,11.081412809744785,10.92629257253299,10.92629257253299,1800
2024-12-06,10.800256729125977,11.120192437095112,10.480321021156842,11.05232664250897,4800
2024-12-09,10.965072631835938,11.275313106259528,10.7323913514287,11.275313106259528,7400
2024-12-10,10.664525985717773,11.013546503307225,10.664525985717773,11.013546503307225,7200
2024-12-11,10.868122100830078,11.032937585221319,10.703306616438837,10.916597406460953,4100
2024-12-12,10.83903694152832,11.013546741807332,10.674221462394598,11.013546741807332,2600
2024-12-13,10.645135879516602,10.906901970614323,10.645135879516602,10.887511478863587,2800
2024-12-16,10.654830932617188,10.732391049037787,10.315505654424445,10.732391049037787,4900
2024-12-17,10.40276050567627,10.664526602448445,10.286420326418487,10.296115572504025,6800
2024-12-18,10.150690078735352,10.54818590273404,10.140994833128186,10.509405844894887,3500
2024-12-19,10.296114921569824,10.305810167042415,10.111909880538082,10.150689937838948,2700
2024-12-20,10.034350395202637,10.257335507518913,10.024655149122045,10.082824776426484,4900
2024-12-23,10.315505981445312,10.315505981445312,9.045457416763417,10.044044640777862,59800
2024-12-26,10.693611145019531,10.693611145019531,10.131299830567412,10.267030498555334,14900
2024-12-27,10.616050720214844,10.683916514539296,10.179774840538249,10.189470086097385,3700
2024-12-30,10.693611145019531,11.013546861015064,10.52879566410189,11.013546861015064,1500
2025-01-02,10.150690078735352,10.528795411519708,9.995569847378743,10.528795411519708,9800
2025-01-03,9.695023536682129,10.538490473422735,9.695023536682129,9.947094370537343,10400
2025-01-06,10.111909866333008,10.111909866333008,9.772583671984982,9.772583671984982,5000
2025-01-07,9.937399864196777,10.354286203148815,9.91800937187828,10.131300164433924,6800
2025-01-08,9.976179122924805,10.14099459603525,9.976179122924805,9.985874368305298,2500
2025-01-09,9.743498802185059,9.985874389679267,9.501123214690852,9.985874389679267,12400
2025-01-10,9.665939331054688,9.898619688623677,9.404173235347411,9.695024144603423,4800
2025-01-13,9.472039222717285,9.96648476130314,9.472039222717285,9.772584459446964,2000
2025-01-14,9.782279014587402,9.782279014587402,9.481732874501176,9.646548350582412,3100
2025-01-15,10.228250503540039,10.325200188773255,9.840448988838558,10.140995139617468,4900
2025-01-16,9.85983943939209,10.354285883158544,9.791974567553785,10.179775156043435,6700
2025-01-17,10.237945556640625,10.354285731483305,10.05373958636424,10.354285731483305,2600
2025-01-20,9.801669120788574,10.228250702812135,9.801669120788574,10.034350403978497,6400
2025-01-21,10.07313060760498,10.102215421698013,9.898619873867647,9.927704687960679,1400
2025-01-22,10.305810928344727,10.519101721550282,10.034350507185561,10.073130567351155,6700
2025-01-23,10.247639656066895,10.325199770950713,10.044044123349495,10.286419713508803,1600
2025-01-24,10.325200080871582,10.616050982710822,10.296115268064517,10.315505759662246,6700
2025-01-27,10.664525985717773,10.674221231242633,10.383370337623338,10.616050682682973,3500
2025-01-28,10.645135879516602,10.800257039753882,10.334895408221112,10.635441558230768,6300
2025-01-29,11.595248222351074,11.595248222351074,10.402759842902158,10.402759842902158,6900
2025-01-30,11.595248222351074,11.595248222351074,11.265617273160487,11.43043274775578,10300
2025-01-31,11.595248222351074,11.595248222351074,11.401347935941757,11.411043181409598,4900
2025-02-03,11.352872848510742,11.566163629901013,10.94568177703364,11.314092790493376,3500
2025-02-04,11.730978965759277,11.730978965759277,10.91659683265341,11.12988668687485,7200
2025-02-05,11.294702529907227,11.99274451306826,11.236532903987701,11.634028737932745,10000
2025-02-06,11.314092636108398,11.517688169068814,11.20744770916323,11.517688169068814,2200
2025-02-07,11.527383804321289,11.68250403951859,11.488603745521964,11.488603745521964,1300
2025-02-10,11.556468963623047,11.808539815668043,11.43043353760055,11.672809143507761,4500
2025-02-11,11.963659286499023,11.963659286499023,11.701893205142378,11.81823337754883,2600
2025-02-12,11.789149284362793,11.808539776574165,11.653419537241426,11.653419537241426,1100
2025-02-13,11.634028434753418,11.827928723748073,11.575857885760266,11.730979041545499,1500
2025-02-14,12.002439498901367,12.012134744541097,11.663113298226893,11.808539209054317,5600
2025-02-17,12.264204978942871,12.264204978942871,11.740673720405466,12.128475234804364,6000
2025-02-18,11.798844337463379,12.264205047849238,11.798844337463379,12.264205047849238,2700
2025-02-19,11.789149284362793,12.060609703195084,11.789149284362793,11.837624590301663,2700
2025-02-20,11.488603591918945,11.798844058165624,11.488603591918945,11.798844058165624,3700
2025-02-21,12.36115550994873,12.82651621475559,11.905489126383198,11.924879618044917,56500
2025-02-24,11.449823379516602,12.603530791283983,11.449823379516602,12.361155199143907,73000
2025-02-25,12.079999923706055,12.128475228554631,11.43043324266794,11.5467734195508,35700
2025-02-26,11.579999923706055,12.350000381469727,11.579999923706055,11.8100004196167,20100
2025-02-27,11.260000228881836,11.680000305175781,11.260000228881836,11.640000343322754,6800
2025-02-28,10.9399995803833,11.569999694824219,10.920000076293945,11.539999961853027,6200
2025-03-05,10.90999984741211,11.270000457763672,10.829999923706055,11.0,7500
2025-03-06,10.84000015258789,11.100000381469727,10.649999618530273,10.729999542236328,9600
2025-03-07,11.800000190734863,11.850000381469727,10.619999885559082,10.800000190734863,10700
2025-03-10,11.75,11.75,11.5600004196167,11.5600004196167,8900
2025-03-11,11.539999961853027,11.640000343322754,11.25,11.640000343322754,4000
2025-03-12,12.119999885559082,12.119999885559082,11.649999618530273,11.739999771118164,6900
2025-03-13,11.949999809265137,12.359999656677246,11.949999809265137,12.140000343322754,8900
2025-03-14,12.130000114440918,12.5,12.130000114440918,12.34000015258789,7000
2025-03-17,12.449999809265137,12.449999809265137,11.899999618530273,11.899999618530273,7100
2025-03-18,12.4399995803833,12.449999809265137,12.15999984741211,12.449999809265137,3800
2025-03-19,12.430000305175781,12.800000190734863,12.170000076293945,12.520000457763672,14400
2025-03-20,11.9399995803833,12.949999809265137,11.9399995803833,12.430000305175781,12400
2025-03-21,11.579999923706055,12.5,11.579999923706055,12.050000190734863,4800
2025-03-24,12.140000343322754,12.140000343322754,11.649999618530273,11.649999618530273,6400
2025-03-25,12.0600004196167,12.229999542236328,11.920000076293945,11.930000305175781,5800
2025-03-26,11.859999656677246,12.079999923706055,11.859999656677246,12.0600004196167,4900
2025-03-27,11.869999885559082,12.09000015258789,11.859999656677246,11.979999542236328,4900
2025-03-28,11.59000015258789,11.890000343322754,11.59000015258789,11.859999656677246,8300
2025-03-31,11.729999542236328,11.770000457763672,11.420000076293945,11.600000381469727,4800
2025-04-01,11.6899995803833,11.739999771118164,11.65999984741211,11.729999542236328,3300
2025-04-02,11.380000114440918,11.579999923706055,11.380000114440918,11.529999732971191,2400
2025-04-03,11.800000190734863,12.399999618530273,11.380000114440918,11.380000114440918,11700
2025-04-04,11.600000381469727,11.800000190734863,11.470000267028809,11.800000190734863,5000
2025-04-07,11.850000381469727,12.0,11.390000343322754,11.5,4000
2025-04-08,11.220000267028809,11.739999771118164,11.220000267028809,11.739999771118164,6200
2025-04-09,11.359999656677246,11.850000381469727,11.170000076293945,11.170000076293945,7500
2025-04-10,11.220000267028809,11.359999656677246,11.100000381469727,11.359999656677246,4300
2025-04-11,11.569999694824219,11.569999694824219,11.289999961853027,11.390000343322754,2500
1 Price Close High Low Open Volume
2 Ticker ENGI3.SA ENGI3.SA ENGI3.SA ENGI3.SA ENGI3.SA
3 Date
4 2024-04-11 14.49738883972168 14.49738883972168 13.91481862477123 14.32548275520651 4900
5 2024-04-12 14.545140266418457 14.621543681908198 14.287282040753242 14.468737761718415 3500
6 2024-04-15 14.306382179260254 14.373235053814255 14.086725206440574 14.373235053814255 9200
7 2024-04-16 14.019872665405273 14.306381590192196 13.972120874344233 14.296831960611716 2800
8 2024-04-17 13.83841609954834 14.029422353803628 13.809765389107463 14.029422353803628 2000
9 2024-04-18 13.924369812011719 13.924369812011719 13.73336354856095 13.73336354856095 1200
10 2024-04-19 14.086725234985352 14.182228821233334 13.933920225620337 14.019873271085583 1800
11 2024-04-22 14.325483322143555 14.650194423171827 13.94347079786894 13.94347079786894 7000
12 2024-04-23 14.506938934326172 14.602442520071106 14.134476953658258 14.134476953658258 2200
13 2024-04-24 14.258631706237793 14.478288685361509 13.905269884958514 14.15357757640495 5100
14 2024-04-25 13.85751724243164 14.077174208111574 13.819315991409493 14.077174208111574 2200
15 2024-04-26 13.83841609954834 14.124925936326104 13.160343213849819 13.857517180368701 17600
16 2024-04-29 14.2108793258667 14.2108793258667 13.828865897226976 13.828865897226976 12400
17 2024-04-30 13.752464294433594 14.16312846111286 13.752464294433594 14.038974156982158 5000
18 2024-05-02 14.535590171813965 14.535590171813965 13.790664408614493 14.048523536827311 12400
19 2024-05-03 14.78389835357666 14.965354985727652 14.411436370048301 14.411436370048301 7900
20 2024-05-06 14.468737602233887 14.774348528455095 14.411436179735322 14.554690646771423 7300
21 2024-05-07 13.704712867736816 14.602442763380681 13.704712867736816 14.354134164938229 13900
22 2024-05-08 13.94347095489502 14.76479834672977 13.94347095489502 14.153577390217347 19300
23 2024-05-09 14.373234748840332 14.583342087228228 13.828865777143951 13.828865777143951 6600
24 2024-05-10 14.516489028930664 14.516489028930664 14.18222831067545 14.18222831067545 4400
25 2024-05-13 14.153576850891113 14.39233489985103 14.153576850891113 14.363684188996949 4700
26 2024-05-14 13.933919906616211 14.459187797375204 13.933919906616211 14.229979377785495 4700
27 2024-05-15 14.105826377868652 14.440087109610223 14.029422962064322 14.029422962064322 6800
28 2024-05-16 14.124926567077637 14.28728211814207 14.077174773684034 14.077174773684034 1800
29 2024-05-17 14.048523902893066 14.1058262364745 13.962570857915761 14.086725155017458 2700
30 2024-05-20 14.220430374145508 14.420987180873594 13.914819438166216 14.096276073714813 4300
31 2024-05-21 13.895718574523926 14.306381797710479 13.895718574523926 14.201328584484092 6300
32 2024-05-22 13.380001068115234 13.895718409181427 13.380001068115234 13.895718409181427 5400
33 2024-05-23 13.255847930908203 13.380002234497622 13.160344340211807 13.380002234497622 3500
34 2024-05-24 14.182229042053223 14.239530466062448 13.609209337222698 13.609209337222698 6700
35 2024-05-27 14.55469036102295 14.573791442007257 14.182228389725658 14.182228389725658 4300
36 2024-05-28 13.781115531921387 14.506939343030707 13.781115531921387 14.420987206386368 20900
37 2024-05-29 13.408652305603027 13.781115198543835 13.408652305603027 13.781115198543835 9300
38 2024-05-31 13.389552116394043 13.504155873112532 13.389552116394043 13.408652287118944 3100
39 2024-06-03 13.828866004943848 13.838416545661913 13.418202772753709 13.494605276918836 5000
40 2024-06-04 13.685611724853516 13.790664941822595 13.48505492097458 13.48505492097458 3900
41 2024-06-05 13.714262962341309 13.857518348197733 13.68561224948592 13.68561224948592 1400
42 2024-06-06 14.325483322143555 14.325483322143555 13.67606112008701 13.71426237251447 5100
43 2024-06-07 14.105826377868652 14.115376007903203 13.676061148674242 13.85751778117626 4100
44 2024-06-10 13.762014389038086 14.105826577253373 13.762014389038086 13.924369942186479 2200
45 2024-06-11 13.800215721130371 14.144027911314948 13.800215721130371 14.000772528474801 7700
46 2024-06-12 13.399101257324219 13.838416097439259 13.399101257324219 13.838416097439259 4400
47 2024-06-13 13.532806396484375 13.656960692234378 13.351349767776801 13.418202641358915 2700
48 2024-06-14 13.513705253601074 13.513705253601074 13.122142197677533 13.322698995929796 3900
49 2024-06-17 12.730579376220703 13.399101745777596 12.730579376220703 13.14124352086966 5500
50 2024-06-18 12.797430992126465 12.931135826719846 12.768780281424194 12.768780281424194 3100
51 2024-06-19 13.007538795471191 13.064841129719833 12.58732501721007 12.59687464726009 1500
52 2024-06-20 12.530022621154785 13.007538731309113 12.530022621154785 13.007538731309113 4600
53 2024-06-21 12.797430992126465 12.806981532623778 12.75922974092688 12.75922974092688 1900
54 2024-06-24 13.007538795471191 13.083941300609577 12.749680568326566 12.988438624581448 2200
55 2024-06-25 12.864283561706543 12.931135522033216 12.826082311407067 12.826082311407067 1800
56 2024-06-26 12.749679565429688 12.950236353339468 12.749679565429688 12.778330274905475 3800
57 2024-06-27 13.045740127563477 13.045740127563477 12.740130105147022 12.740130105147022 3000
58 2024-06-28 13.86706829071045 14.105826346039846 13.045739997471914 13.045739997471914 6300
59 2024-07-01 13.847967147827148 13.847967147827148 13.4182028322939 13.4182028322939 2800
60 2024-07-02 13.437302589416504 14.077174228035354 13.437302589416504 14.067623687568883 3600
61 2024-07-03 13.781115531921387 13.847967497352446 13.504156218405926 13.685611943485826 2500
62 2024-07-04 14.077174186706543 14.134476518547467 13.666510966540306 13.666510966540306 3100
63 2024-07-05 13.819315910339355 14.210878958716705 13.819315910339355 13.867067701534324 4700
64 2024-07-08 14.191778182983398 14.25863105640926 14.010322465489617 14.010322465489617 3500
65 2024-07-09 14.659745216369629 14.927153987965774 14.210879809526666 14.210879809526666 8500
66 2024-07-10 14.564241409301758 14.908052681899342 14.554690868476621 14.908052681899342 1900
67 2024-07-11 14.516489028930664 14.80299886657061 14.516489028930664 14.70749528376074 3000
68 2024-07-12 14.172677993774414 14.717046056323563 14.172677993774414 14.516489257891294 6400
69 2024-07-15 14.163127899169922 14.315932910255793 14.163127899169922 14.296832739264914 900
70 2024-07-16 14.401885032653809 14.401885032653809 14.105825570367747 14.220429321329092 4700
71 2024-07-17 14.277731895446777 14.478288703537029 14.191778847580995 14.401886196720715 3500
72 2024-07-18 14.201329231262207 14.564241590013035 14.144027807179805 14.277731737231885 6400
73 2024-07-19 13.847967147827148 14.40188576087706 13.847967147827148 14.40188576087706 4100
74 2024-07-22 14.000772476196289 14.182229111624977 13.905269798782516 14.182229111624977 2600
75 2024-07-23 13.49460506439209 14.000771874211857 13.49460506439209 14.000771874211857 2400
76 2024-07-24 13.370450973510742 13.4086522255749 13.19854488382719 13.380001514224205 2900
77 2024-07-25 12.950237274169922 13.255847292414503 12.940686733402353 13.150794076340352 5400
78 2024-07-26 13.169894218444824 13.169894218444824 13.007538668908044 13.007538668908044 1700
79 2024-07-29 13.074390411376953 13.294048290888874 13.007538448859695 13.294048290888874 3300
80 2024-07-30 12.950237274169922 13.313148715440514 12.950237274169922 13.284498003927508 2400
81 2024-07-31 12.816532135009766 13.77156433040072 12.816532135009766 13.77156433040072 4900
82 2024-08-01 13.34179973602295 13.34179973602295 12.96933685999331 12.96933685999331 2600
83 2024-08-02 13.20809555053711 13.341800389431961 13.20809555053711 13.332249848627393 2800
84 2024-08-05 12.892934799194336 13.246296606618232 12.80698175480669 13.20809535475591 7600
85 2024-08-06 12.959786415100098 13.1794442905167 12.902484994236401 12.902484994236401 1300
86 2024-08-07 13.131692886352539 13.246296642247762 12.892934833873401 12.892934833873401 3300
87 2024-08-08 13.246296882629395 13.341800469670037 12.921585779638859 13.294048676149716 6000
88 2024-08-09 13.303598403930664 13.446852864946583 13.303598403930664 13.332249113975918 10000
89 2024-08-12 12.797430992126465 13.513705135210923 12.797430992126465 13.513705135210923 13400
90 2024-08-13 13.592424392700195 13.640898774101647 13.117367503495752 13.165842809486763 14100
91 2024-08-14 14.106260299682617 14.406805530062094 13.59242427947317 13.602118600918969 19200
92 2024-08-15 14.542535781860352 14.542535781860352 14.01900453069696 14.086869401810327 4500
93 2024-08-16 14.542535781860352 14.552231027616411 14.397110793877559 14.542535781860352 3400
94 2024-08-19 14.658876419067383 14.901252023069006 14.54253624009735 14.552231486158908 11200
95 2024-08-20 15.424782752990723 15.987094060704047 14.50375567481128 14.736436024639652 24000
96 2024-08-21 15.172712326049805 15.58959865765206 15.172712326049805 15.453867987584232 8600
97 2024-08-22 14.542535781860352 15.00789648307691 14.542535781860352 14.988506916154316 5300
98 2024-08-23 14.02869987487793 14.54253588389032 13.786324276813092 14.54253588389032 22500
99 2024-08-26 13.757238388061523 14.212904766297825 13.757238388061523 14.04808928745894 3400
100 2024-08-27 13.66028881072998 13.805713799263179 13.66028881072998 13.757238494888936 2200
101 2024-08-28 14.174124717712402 14.174124717712402 13.602118164243793 13.650593468274772 4500
102 2024-08-29 13.776629447937012 14.154735725213731 13.766934201819506 13.912360119813425 8700
103 2024-08-30 14.222599983215332 14.23229522891317 13.815408909801393 14.106259808609853 5600
104 2024-09-02 14.0383939743042 14.115955015081843 13.844493683833882 14.106259769410949 4100
105 2024-09-03 14.07717514038086 14.406805176179958 13.902664414389344 14.222600128980769 6800
106 2024-09-04 14.397110939025879 14.542535928474814 14.057784730858987 14.057784730858987 6900
107 2024-09-05 14.25168514251709 14.503755989257566 13.989919974432397 14.503755989257566 7500
108 2024-09-06 14.416500091552734 14.416500091552734 13.796018243596125 14.37772003384229 4800
109 2024-09-09 13.786324501037598 14.426195942401488 13.62150901770574 14.426195942401488 6400
110 2024-09-10 13.592424392700195 14.077175603431193 13.592424392700195 13.951140177690387 6800
111 2024-09-11 13.669983863830566 13.912359457695722 13.446997836688077 13.49547314037901 3300
112 2024-09-12 13.602118492126465 13.912359890649471 13.602118492126465 13.815409280250492 3300
113 2024-09-13 13.980224609375 14.106260031671306 13.71845851893124 13.834799619965933 3900
114 2024-09-16 13.61181354522705 13.980224565098025 13.61181354522705 13.980224565098025 1600
115 2024-09-17 13.93174934387207 14.019004707598606 13.679678498570864 13.679678498570864 1500
116 2024-09-18 13.93174934387207 14.077175258279475 13.873579717780737 14.077175258279475 1900
117 2024-09-19 13.582728385925293 14.106259627212438 13.582728385925293 14.106259627212438 4800
118 2024-09-20 13.437302589416504 13.728153486937625 13.437302589416504 13.631203804156929 3100
119 2024-09-23 13.427608489990234 13.437302811215659 13.097977528997966 13.437302811215659 900
120 2024-09-24 13.194927215576172 13.757238528683843 13.14645283567238 13.757238528683843 3300
121 2024-09-25 13.291877746582031 13.427608413449125 13.28218250082234 13.28218250082234 700
122 2024-09-26 13.282182693481445 13.543948785252878 12.991331788598588 13.543948785252878 3900
123 2024-09-27 13.379133224487305 13.379133224487305 13.078587075474685 13.214317743510954 800
124 2024-09-30 13.185233116149902 13.369438166815772 13.156147378210914 13.19492743754002 1200
125 2024-10-01 12.836211204528809 13.350048128239909 12.836211204528809 13.350048128239909 8900
126 2024-10-02 13.27248764038086 13.27248764038086 12.89438229067127 13.010722469396494 4600
127 2024-10-03 12.865297317504883 13.233707416602089 12.603531225178957 13.233707416602089 9300
128 2024-10-04 12.768346786499023 13.059197693798069 12.768346786499023 13.039807201836343 8400
129 2024-10-07 12.77804183959961 13.127062368336388 12.77804183959961 13.127062368336388 1800
130 2024-10-08 12.865297317504883 12.865297317504883 12.865297317504883 12.865297317504883 2600
131 2024-10-09 12.710176467895508 12.807127080299965 12.671396407851637 12.739262206370583 3300
132 2024-10-10 12.690786361694336 12.90407714518041 12.6617015490429 12.6617015490429 1900
133 2024-10-11 12.652006149291992 12.710175773886805 12.652006149291992 12.690786207218371 3700
134 2024-10-14 12.768346786499023 12.797431599852064 12.60353130318255 12.661701854478176 3300
135 2024-10-15 12.77804183959961 12.79743140667911 12.758651347930577 12.758651347930577 2600
136 2024-10-16 12.787735939025879 12.884686546510247 12.758651126616375 12.778041617949055 8700
137 2024-10-17 12.671396255493164 12.768346866731907 12.671396255493164 12.768346866731907 500
138 2024-10-18 12.72956657409668 12.816821937696133 12.535666279758745 12.816821937696133 3000
139 2024-10-21 12.748955726623535 12.787735784229945 12.622921232844831 12.77804146327047 1700
140 2024-10-22 12.603530883789062 12.622921375105552 12.458105897273457 12.622921375105552 5000
141 2024-10-23 12.390240669250488 12.65200676646479 12.264205243694294 12.65200676646479 4100
142 2024-10-24 12.690786361694336 12.690786361694336 12.244815227817737 12.409630707158405 2200
143 2024-10-25 12.206035614013672 12.603531458223308 12.206035614013672 12.603531458223308 9000
144 2024-10-28 12.273900032043457 12.555055686386382 12.273900032043457 12.496886061123444 1400
145 2024-10-29 12.429019927978516 12.429019927978516 12.206034829543968 12.264204453227112 2500
146 2024-10-30 12.36115550994873 12.584140616521301 12.36115550994873 12.545360557787395 2300
147 2024-10-31 12.370850563049316 12.700481519446825 12.361155317369503 12.361155317369503 2000
148 2024-11-01 12.593835830688477 12.593835830688477 12.13817037285812 12.409630783312943 5200
149 2024-11-04 12.845906257629395 12.845906257629395 12.516275307612508 12.525970553104653 4200
150 2024-11-05 12.816822052001953 12.826516373363157 12.448411027179468 12.564751204819798 2500
151 2024-11-06 12.652006149291992 12.739261510773723 12.370850498178372 12.516275484254912 4900
152 2024-11-07 12.157560348510742 12.661702052318281 12.031524922558857 12.322375834402472 3700
153 2024-11-08 11.866708755493164 12.118779592927538 11.760063827927624 12.021828986348314 7100
154 2024-11-11 11.740674018859863 11.92487999714408 11.711589205032194 11.827929384932434 3200
155 2024-11-12 11.604944229125977 11.827929341977576 11.556468923196197 11.740673976221887 3200
156 2024-11-13 11.934575080871582 12.118780132059486 11.604944113345237 11.604944113345237 3400
157 2024-11-14 12.206035614013672 12.206035614013672 11.721284404082006 11.78914927760378 2300
158 2024-11-18 11.847319602966309 12.157560075518768 11.847319602966309 12.089695203295303 2500
159 2024-11-19 12.041219711303711 12.13817031976542 11.66311344781048 11.66311344781048 1400
160 2024-11-21 11.895794868469238 12.312680270930626 11.895794868469238 12.293290703755218 5500
161 2024-11-22 12.167255401611328 12.167255401611328 12.021829485701902 12.10908485032965 1500
162 2024-11-25 12.186644554138184 12.302984728151708 11.905488902458123 11.905488902458123 1200
163 2024-11-26 12.206035614013672 12.312680547346398 12.04122012866974 12.138170740491898 3400
164 2024-11-27 11.643723487854004 12.273899647815803 11.634028242417177 12.273899647815803 4200
165 2024-11-28 11.624333381652832 11.624333381652832 11.023242013520699 11.333482481049664 12700
166 2024-11-29 11.624333381652832 11.624333381652832 10.877817025513878 11.624333381652832 6200
167 2024-12-02 11.15897274017334 11.449823642335517 11.032937318416746 11.032937318416746 5200
168 2024-12-03 11.20744800567627 11.29470244389106 11.003852467329372 11.158972701386146 2000
169 2024-12-04 10.94568157196045 11.333482144868459 10.94568157196045 11.333482144868459 4100
170 2024-12-05 10.965072631835938 11.081412809744785 10.92629257253299 10.92629257253299 1800
171 2024-12-06 10.800256729125977 11.120192437095112 10.480321021156842 11.05232664250897 4800
172 2024-12-09 10.965072631835938 11.275313106259528 10.7323913514287 11.275313106259528 7400
173 2024-12-10 10.664525985717773 11.013546503307225 10.664525985717773 11.013546503307225 7200
174 2024-12-11 10.868122100830078 11.032937585221319 10.703306616438837 10.916597406460953 4100
175 2024-12-12 10.83903694152832 11.013546741807332 10.674221462394598 11.013546741807332 2600
176 2024-12-13 10.645135879516602 10.906901970614323 10.645135879516602 10.887511478863587 2800
177 2024-12-16 10.654830932617188 10.732391049037787 10.315505654424445 10.732391049037787 4900
178 2024-12-17 10.40276050567627 10.664526602448445 10.286420326418487 10.296115572504025 6800
179 2024-12-18 10.150690078735352 10.54818590273404 10.140994833128186 10.509405844894887 3500
180 2024-12-19 10.296114921569824 10.305810167042415 10.111909880538082 10.150689937838948 2700
181 2024-12-20 10.034350395202637 10.257335507518913 10.024655149122045 10.082824776426484 4900
182 2024-12-23 10.315505981445312 10.315505981445312 9.045457416763417 10.044044640777862 59800
183 2024-12-26 10.693611145019531 10.693611145019531 10.131299830567412 10.267030498555334 14900
184 2024-12-27 10.616050720214844 10.683916514539296 10.179774840538249 10.189470086097385 3700
185 2024-12-30 10.693611145019531 11.013546861015064 10.52879566410189 11.013546861015064 1500
186 2025-01-02 10.150690078735352 10.528795411519708 9.995569847378743 10.528795411519708 9800
187 2025-01-03 9.695023536682129 10.538490473422735 9.695023536682129 9.947094370537343 10400
188 2025-01-06 10.111909866333008 10.111909866333008 9.772583671984982 9.772583671984982 5000
189 2025-01-07 9.937399864196777 10.354286203148815 9.91800937187828 10.131300164433924 6800
190 2025-01-08 9.976179122924805 10.14099459603525 9.976179122924805 9.985874368305298 2500
191 2025-01-09 9.743498802185059 9.985874389679267 9.501123214690852 9.985874389679267 12400
192 2025-01-10 9.665939331054688 9.898619688623677 9.404173235347411 9.695024144603423 4800
193 2025-01-13 9.472039222717285 9.96648476130314 9.472039222717285 9.772584459446964 2000
194 2025-01-14 9.782279014587402 9.782279014587402 9.481732874501176 9.646548350582412 3100
195 2025-01-15 10.228250503540039 10.325200188773255 9.840448988838558 10.140995139617468 4900
196 2025-01-16 9.85983943939209 10.354285883158544 9.791974567553785 10.179775156043435 6700
197 2025-01-17 10.237945556640625 10.354285731483305 10.05373958636424 10.354285731483305 2600
198 2025-01-20 9.801669120788574 10.228250702812135 9.801669120788574 10.034350403978497 6400
199 2025-01-21 10.07313060760498 10.102215421698013 9.898619873867647 9.927704687960679 1400
200 2025-01-22 10.305810928344727 10.519101721550282 10.034350507185561 10.073130567351155 6700
201 2025-01-23 10.247639656066895 10.325199770950713 10.044044123349495 10.286419713508803 1600
202 2025-01-24 10.325200080871582 10.616050982710822 10.296115268064517 10.315505759662246 6700
203 2025-01-27 10.664525985717773 10.674221231242633 10.383370337623338 10.616050682682973 3500
204 2025-01-28 10.645135879516602 10.800257039753882 10.334895408221112 10.635441558230768 6300
205 2025-01-29 11.595248222351074 11.595248222351074 10.402759842902158 10.402759842902158 6900
206 2025-01-30 11.595248222351074 11.595248222351074 11.265617273160487 11.43043274775578 10300
207 2025-01-31 11.595248222351074 11.595248222351074 11.401347935941757 11.411043181409598 4900
208 2025-02-03 11.352872848510742 11.566163629901013 10.94568177703364 11.314092790493376 3500
209 2025-02-04 11.730978965759277 11.730978965759277 10.91659683265341 11.12988668687485 7200
210 2025-02-05 11.294702529907227 11.99274451306826 11.236532903987701 11.634028737932745 10000
211 2025-02-06 11.314092636108398 11.517688169068814 11.20744770916323 11.517688169068814 2200
212 2025-02-07 11.527383804321289 11.68250403951859 11.488603745521964 11.488603745521964 1300
213 2025-02-10 11.556468963623047 11.808539815668043 11.43043353760055 11.672809143507761 4500
214 2025-02-11 11.963659286499023 11.963659286499023 11.701893205142378 11.81823337754883 2600
215 2025-02-12 11.789149284362793 11.808539776574165 11.653419537241426 11.653419537241426 1100
216 2025-02-13 11.634028434753418 11.827928723748073 11.575857885760266 11.730979041545499 1500
217 2025-02-14 12.002439498901367 12.012134744541097 11.663113298226893 11.808539209054317 5600
218 2025-02-17 12.264204978942871 12.264204978942871 11.740673720405466 12.128475234804364 6000
219 2025-02-18 11.798844337463379 12.264205047849238 11.798844337463379 12.264205047849238 2700
220 2025-02-19 11.789149284362793 12.060609703195084 11.789149284362793 11.837624590301663 2700
221 2025-02-20 11.488603591918945 11.798844058165624 11.488603591918945 11.798844058165624 3700
222 2025-02-21 12.36115550994873 12.82651621475559 11.905489126383198 11.924879618044917 56500
223 2025-02-24 11.449823379516602 12.603530791283983 11.449823379516602 12.361155199143907 73000
224 2025-02-25 12.079999923706055 12.128475228554631 11.43043324266794 11.5467734195508 35700
225 2025-02-26 11.579999923706055 12.350000381469727 11.579999923706055 11.8100004196167 20100
226 2025-02-27 11.260000228881836 11.680000305175781 11.260000228881836 11.640000343322754 6800
227 2025-02-28 10.9399995803833 11.569999694824219 10.920000076293945 11.539999961853027 6200
228 2025-03-05 10.90999984741211 11.270000457763672 10.829999923706055 11.0 7500
229 2025-03-06 10.84000015258789 11.100000381469727 10.649999618530273 10.729999542236328 9600
230 2025-03-07 11.800000190734863 11.850000381469727 10.619999885559082 10.800000190734863 10700
231 2025-03-10 11.75 11.75 11.5600004196167 11.5600004196167 8900
232 2025-03-11 11.539999961853027 11.640000343322754 11.25 11.640000343322754 4000
233 2025-03-12 12.119999885559082 12.119999885559082 11.649999618530273 11.739999771118164 6900
234 2025-03-13 11.949999809265137 12.359999656677246 11.949999809265137 12.140000343322754 8900
235 2025-03-14 12.130000114440918 12.5 12.130000114440918 12.34000015258789 7000
236 2025-03-17 12.449999809265137 12.449999809265137 11.899999618530273 11.899999618530273 7100
237 2025-03-18 12.4399995803833 12.449999809265137 12.15999984741211 12.449999809265137 3800
238 2025-03-19 12.430000305175781 12.800000190734863 12.170000076293945 12.520000457763672 14400
239 2025-03-20 11.9399995803833 12.949999809265137 11.9399995803833 12.430000305175781 12400
240 2025-03-21 11.579999923706055 12.5 11.579999923706055 12.050000190734863 4800
241 2025-03-24 12.140000343322754 12.140000343322754 11.649999618530273 11.649999618530273 6400
242 2025-03-25 12.0600004196167 12.229999542236328 11.920000076293945 11.930000305175781 5800
243 2025-03-26 11.859999656677246 12.079999923706055 11.859999656677246 12.0600004196167 4900
244 2025-03-27 11.869999885559082 12.09000015258789 11.859999656677246 11.979999542236328 4900
245 2025-03-28 11.59000015258789 11.890000343322754 11.59000015258789 11.859999656677246 8300
246 2025-03-31 11.729999542236328 11.770000457763672 11.420000076293945 11.600000381469727 4800
247 2025-04-01 11.6899995803833 11.739999771118164 11.65999984741211 11.729999542236328 3300
248 2025-04-02 11.380000114440918 11.579999923706055 11.380000114440918 11.529999732971191 2400
249 2025-04-03 11.800000190734863 12.399999618530273 11.380000114440918 11.380000114440918 11700
250 2025-04-04 11.600000381469727 11.800000190734863 11.470000267028809 11.800000190734863 5000
251 2025-04-07 11.850000381469727 12.0 11.390000343322754 11.5 4000
252 2025-04-08 11.220000267028809 11.739999771118164 11.220000267028809 11.739999771118164 6200
253 2025-04-09 11.359999656677246 11.850000381469727 11.170000076293945 11.170000076293945 7500
254 2025-04-10 11.220000267028809 11.359999656677246 11.100000381469727 11.359999656677246 4300
255 2025-04-11 11.569999694824219 11.569999694824219 11.289999961853027 11.390000343322754 2500