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/EZTC3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,EZTC3.SA,EZTC3.SA,EZTC3.SA,EZTC3.SA,EZTC3.SA
Date,,,,,
2024-04-11,14.166580200195312,14.1943948036542,13.749370874316119,13.89771188936808,1808900
2024-04-12,13.350703239440918,14.148037492128463,13.313617987049556,14.055323919058976,2885900
2024-04-15,12.812966346740723,13.387788187845883,12.812966346740723,13.387788187845883,3348300
2024-04-16,13.193090438842773,13.424873482821168,12.562641160465398,12.775881136518093,4136000
2024-04-17,12.60899829864502,13.48050217933088,12.60899829864502,13.332161168506238,3896100
2024-04-18,12.414299964904785,12.81296619323806,12.349400112334429,12.599726220429812,2565200
2024-04-19,12.5904541015625,12.785151881862213,12.340128889281207,12.460655286635328,3132400
2024-04-22,12.581183433532715,12.701710723359055,12.405028707898616,12.581183433532715,1191100
2024-04-23,12.507012367248535,12.729523868837902,12.28450086565917,12.469927116983643,1304200
2024-04-24,12.581183433532715,12.59045496756139,12.24741616613972,12.507012929667605,1451400
2024-04-25,12.330859184265137,12.534828528199641,12.247417139738193,12.488471738553313,1815400
2024-04-26,12.933494567871094,12.933494567871094,12.423571659164462,12.460656913387734,1763800
2024-04-29,13.202363014221191,13.332161847393325,12.79442521368082,12.868595722869978,1793300
2024-04-30,12.766611099243164,13.202362606217523,12.636812270082311,13.16527735276902,2158300
2024-05-02,12.803695678710938,13.257990230586783,12.766610427214587,13.035478721608671,1839000
2024-05-03,13.57321548461914,13.758641744480984,13.146734644845827,13.220905148790564,5716700
2024-05-06,13.656656265258789,13.860625587624527,13.452687827075177,13.591757297126016,2750100
2024-05-07,13.795726776123047,13.860625744992658,13.582485917550965,13.656656420311132,1680600
2024-05-08,13.545400619506836,13.740098409627072,13.211633358235916,13.740098409627072,2529700
2024-05-09,12.970579147338867,13.31361795210411,12.82223813816278,13.239447447516065,2246700
2024-05-10,12.944263458251953,13.335385169707768,12.702141212956773,13.028075380435569,1670000
2024-05-13,12.823203086853027,13.1677625288944,12.776640808068713,12.944263768350007,806200
2024-05-14,12.739392280578613,13.018764201596966,12.73007964638422,12.869765606893397,822200
2024-05-15,12.860453605651855,13.130513775219553,12.664892731957892,12.758016407749228,1106900
2024-05-16,12.990826606750488,13.102575547785783,12.823203639248366,13.074638534552369,946700
2024-05-17,12.711453437805176,13.046701139193615,12.711453437805176,12.953576580340913,1617400
2024-05-20,13.102575302124023,13.177074594750758,12.543830607423525,12.627642533654004,1828600
2024-05-21,13.381948471069336,13.596134609490234,13.065326024422054,13.111888305652828,2716600
2024-05-22,12.478643417358398,13.251574266553343,12.478643417358398,13.223637253044343,2681500
2024-05-23,12.30170726776123,12.61832970046768,12.264457622037037,12.413456204933812,1656700
2024-05-24,12.115459442138672,12.478643278004798,12.115459442138672,12.348269957684296,1202000
2024-05-27,12.13408374786377,12.23652094246666,12.01302217394321,12.18995866202004,1430000
2024-05-28,12.013021469116211,12.432081080447132,11.966460079503069,12.413455814120612,1166800
2024-05-29,11.882649421691895,12.189959243968264,11.864024153383424,11.929211704361396,2133000
2024-05-31,12.040960311889648,12.087521705150392,11.770900145709758,11.882649088118507,2248100
2024-06-03,12.273770332336426,12.562454866480905,12.078209469034652,12.096833847962547,2445900
2024-06-04,12.236520767211914,12.422768998229266,12.11545919502523,12.29239479246631,1390000
2024-06-05,12.245833396911621,12.432082529478935,12.124772704085224,12.217896382267197,2235800
2024-06-06,12.636954307556152,12.739391501224341,12.36689414915191,12.36689414915191,1795400
2024-06-07,12.553142547607422,12.795265696450109,12.338957300009254,12.3575825675056,2185300
2024-06-10,12.37620735168457,12.758016466831007,12.320332435469686,12.487956296012674,2516000
2024-06-11,12.34826946258545,12.553142068618136,12.320331562406954,12.376206474662343,1376300
2024-06-12,11.938522338867188,12.813890329626553,11.938522338867188,12.57176719276957,2456700
2024-06-13,12.059584617614746,12.18064619317386,11.891961649080443,12.040960238044999,1580200
2024-06-14,12.385519027709961,12.506580596726637,11.94783503020376,11.985084675431846,1703600
2024-06-17,12.08752155303955,12.413456630373034,12.08752155303955,12.376206983372205,971400
2024-06-18,11.9757719039917,12.292394328829852,11.9757719039917,12.040959448465285,941100
2024-06-19,12.096834182739258,12.124772084056694,11.80814964060551,12.013022254990222,1038300
2024-06-20,11.994397163391113,12.460018167149611,11.994397163391113,12.357581866039313,1085600
2024-06-21,12.013021469116211,12.18064531364858,11.873335524073623,12.013021469116211,2232300
2024-06-24,12.37620735168457,12.394832619790087,11.966461222481522,11.966461222481522,1619700
2024-06-25,12.460018157958984,12.553141825781044,12.30170694574974,12.376206235248022,1234600
2024-06-26,12.143396377563477,12.35758251230655,12.106146730838807,12.329644611186824,1154400
2024-06-27,12.273770332336426,12.357582257765989,12.059584202005142,12.227208052864269,1666300
2024-06-28,12.050271987915039,12.348270054048077,11.966460947669944,12.245832858023553,1485100
2024-07-01,12.106146812438965,12.273770667880644,11.882648930584484,12.022334884718125,1386700
2024-07-02,12.124771118164062,12.236520050226671,12.013021297999888,12.180645140144584,1727200
2024-07-03,12.106146812438965,12.376206975038537,12.106146812438965,12.17133347262111,1499900
2024-07-04,12.730079650878906,12.832515962748358,12.338957895593104,12.338957895593104,2511100
2024-07-05,12.702142715454102,12.804579027961184,12.41345727024078,12.758016744784625,1366400
2024-07-08,12.562455177307129,12.69282938543463,12.432081857281263,12.627642725421698,1206300
2024-07-09,12.860453605651855,12.916327633506326,12.394832562390194,12.497268872191162,1782700
2024-07-10,13.270198822021484,13.326073734142069,12.944263758871545,12.944263758871545,3499900
2024-07-11,13.596134185791016,13.763757149655822,13.391260687621118,13.391260687621118,2202700
2024-07-12,13.326074600219727,13.558885120999863,13.279512318443368,13.540259853048656,1500800
2024-07-15,13.8382568359375,13.8382568359375,13.568196671250282,13.68925824688271,1971400
2024-07-16,13.875506401062012,14.238691125809343,13.791695361291064,13.847569387805029,2426000
2024-07-17,13.670633316040039,14.061755040587892,13.54957174528936,13.735819974097478,2681500
2024-07-18,13.316761016845703,13.689257468296685,13.260886105077258,13.503009242571194,2164900
2024-07-19,13.251574516296387,13.521635575012402,13.17707522013392,13.242262770352326,2373200
2024-07-22,13.735820770263672,13.782383052189981,13.260887093198292,13.260887093198292,988500
2024-07-23,13.288825035095215,13.670634149453793,13.288825035095215,13.596134853388786,1468300
2024-07-24,12.748703002929688,13.326073843194713,12.748703002929688,13.28882419751003,2233600
2024-07-25,12.543831825256348,13.000140258921741,12.543831825256348,12.69283042497552,1721600
2024-07-26,12.562455177307129,12.730079032313682,12.525205530428076,12.525205530428076,933000
2024-07-29,12.50658130645752,12.683516909306372,12.460019025254669,12.58108060114142,792300
2024-07-30,12.180645942687988,12.525205394608328,12.078209636906792,12.506581015421578,2275300
2024-07-31,12.283082962036133,12.338957879045605,12.115459987211068,12.19927191867444,2726100
2024-08-01,12.152709007263184,12.487955827674675,12.040960067126019,12.422769167953403,1949900
2024-08-02,12.944263458251953,13.270198513832327,12.180645301648493,12.432081068199336,5727500
2024-08-05,12.394832611083984,12.581080851500003,12.040960510242714,12.283082778732709,2760500
2024-08-06,12.115459442138672,12.553142571931266,11.957148220519517,12.441393631041564,4031100
2024-08-07,12.795265197753906,12.804577831139119,12.273770161604409,12.292394540273234,2833300
2024-08-08,12.748703002929688,12.897702473770034,12.618329687084094,12.776640903269406,1151500
2024-08-09,13.298791885375977,13.336306071318004,12.895513715692609,12.895513715692609,1362800
2024-08-12,13.26127815246582,13.383199484544678,13.176871007610552,13.317548986096817,1104700
2024-08-13,12.989300727844238,13.355063848154108,12.961164415198233,13.176871673440175,2200700
2024-08-14,13.101842880249023,13.205006673457248,12.820486023561655,12.998678192632006,1414900
2024-08-15,13.401956558227539,13.56139208261304,12.951786297192339,13.111220927169036,1425400
2024-08-16,13.111221313476562,13.552013711200921,13.054950476393605,13.439471142626179,2776500
2024-08-19,13.786477088928223,13.786477088928223,13.083085391590979,13.308170520080786,2341500
2024-08-20,13.917777061462402,14.039698395165205,13.70206981124705,13.88026287373914,2336000
2024-08-21,13.627041816711426,14.058455434792466,13.598906398734718,13.93653409768165,1166800
2024-08-22,12.989300727844238,13.617664066397237,12.989300727844238,13.552013564632047,1387900
2024-08-23,13.889641761779785,13.908398408595707,12.989300354395715,12.989300354395715,2702900
2024-08-26,13.908398628234863,13.992805776261438,13.4863637825108,13.91777739899533,2118000
2024-08-27,13.974047660827637,14.11472653323053,13.758341308648816,13.945912244110566,1548400
2024-08-28,13.917777061462402,13.917777061462402,13.720827352313075,13.899019520396378,1093900
2024-08-29,13.242521286010742,13.852127977448589,13.242521286010742,13.852127977448589,1438100
2024-08-30,13.214385032653809,13.251899219416984,12.876756457376457,13.167492075597647,2111800
2024-09-02,12.858000755310059,13.111221310952267,12.858000755310059,13.045571702898513,1500800
2024-09-03,12.87675666809082,13.176871061516048,12.801728293336708,12.942407166807252,1438200
2024-09-04,13.20500659942627,13.39257753803001,12.951786055913418,12.951786055913418,1000500
2024-09-05,13.214385032653809,13.270655865594192,13.045570745015132,13.167492075597647,1038900
2024-09-06,12.90489387512207,13.298793317124986,12.829865495160453,13.242521584949351,1771900
2024-09-09,12.867379188537598,13.083085549000067,12.829865000004611,12.998678401198648,981500
2024-09-10,12.801728248596191,12.970542538407347,12.689185686858346,12.94240712157508,1329600
2024-09-11,12.848621368408203,13.017435660349832,12.69856461753066,12.829864721752903,954100
2024-09-12,12.933028221130371,13.026814135506688,12.80172811988528,12.839242306754054,1443400
2024-09-13,13.823991775512695,13.927156467263977,13.08308586337623,13.08308586337623,3180600
2024-09-16,13.795856475830078,13.870884855344965,13.580149213918153,13.870884855344965,865900
2024-09-17,13.94591236114502,13.992805319006177,13.589527133572512,13.720827236701997,1096700
2024-09-18,13.93653392791748,14.367947540743371,13.805234716019688,13.94591269859841,1528900
2024-09-19,13.55201244354248,14.208511146023843,13.55201244354248,14.067833172066674,1531500
2024-09-20,12.623536109924316,13.533256270605692,12.60477856905662,13.467605771977535,4216700
2024-09-23,12.38907241821289,12.49223621144662,12.201501478511204,12.426586606153228,1594600
2024-09-24,12.501614570617676,12.829864375099833,12.417207426927478,12.604778360456383,1773100
2024-09-25,12.5954008102417,13.073706479504853,12.520372434890271,12.557886622565986,1963100
2024-09-26,12.661050796508789,12.923650118150059,12.595401189700674,12.782972133730153,1264000
2024-09-27,12.632914543151855,12.979920990262706,12.595400356826595,12.661049959293614,1811900
2024-09-30,12.689186096191406,12.717322408340081,12.464100965454824,12.632915260711663,1203900
2024-10-01,12.998678207397461,13.261278417621986,12.764214308959787,12.858000226098373,2672500
2024-10-02,13.514498710632324,13.842748520082733,13.129978067475934,13.129978067475934,2384100
2024-10-03,13.026814460754395,13.345684609895999,12.979921502395433,13.17687121197604,1168700
2024-10-04,13.054949760437012,13.120599364903063,12.811107094693421,12.92364965709613,1005800
2024-10-07,13.026814460754395,13.373820921556648,12.88613558567751,13.270656234285175,1186400
2024-10-08,13.392577171325684,13.411334711876847,13.214385008133435,13.214385008133435,1454900
2024-10-09,13.092463493347168,13.439469938976657,12.811106649904442,13.31754861033785,1588100
2024-10-10,13.223764419555664,13.223764419555664,12.933028787777806,13.158113918852326,1258800
2024-10-11,13.242521286010742,13.2800354751447,12.961164420301644,13.026814922092687,1011300
2024-10-14,13.33630657196045,13.486363321361667,12.98930011536794,13.364441988870983,2654000
2024-10-15,13.439470291137695,13.711448371563732,13.261278125786335,13.542634082192821,1903200
2024-10-16,13.439470291137695,13.80523428663841,13.270656001766785,13.336306500082568,3033600
2024-10-17,13.186249732971191,13.383199438824397,13.017435443837366,13.270655983129332,956500
2024-10-18,13.064329147338867,13.392578079566137,13.008057416277975,13.223764675201105,1714300
2024-10-21,13.12997817993164,13.280034930311169,13.036192263740045,13.083085221835843,657900
2024-10-22,12.576643943786621,13.083085951777733,12.529750983074534,13.064329304138196,1659700
2024-10-23,12.661050796508789,12.707943756118361,12.39845147486752,12.426586892869738,963000
2024-10-24,12.773592948913574,12.848621324093573,12.52037240628327,12.67042915664327,1599300
2024-10-25,12.586021423339844,12.97054205178681,12.539128467439514,12.77359235253242,866100
2024-10-28,12.670429229736328,12.942407314935007,12.661050459182528,12.717322188096539,2082300
2024-10-29,12.726699829101562,13.017435450036178,12.5860218510289,12.754836140243112,1788600
2024-10-30,12.961163520812988,13.420713423822809,12.811106774690908,12.848620961221426,3616800
2024-10-31,13.101842880249023,13.364442195766465,12.979921545870871,12.979921545870871,2385200
2024-11-01,13.955291748046875,14.564897543943736,13.9459129771786,13.99280593711116,10942300
2024-11-04,14.4898681640625,14.499246934282377,13.842748223839793,14.28353969126897,5356300
2024-11-05,14.527382850646973,14.752467977220189,14.208511807463855,14.489868662884769,3365600
2024-11-06,14.608694076538086,14.886200483318344,14.073504499431689,14.420387035317576,3610900
2024-11-07,14.22216796875,14.767267712598112,14.123058408861901,14.48976226816177,3057100
2024-11-08,14.103236198425293,14.241989394016128,13.865374387565701,14.17261326881012,2887600
2024-11-11,14.172613143920898,14.489762222272299,14.04377109454594,14.073503584346682,4002800
2024-11-12,14.043771743774414,14.43029790976798,13.974395615972565,14.182524944556969,2946100
2024-11-13,14.172613143920898,14.271721758316307,13.96448382495809,14.04377109454594,3035900
2024-11-14,14.251900672912598,14.45011885049006,14.073503840503466,14.162702256708032,5615500
2024-11-18,13.954572677612305,14.370831315467743,13.90501789783355,14.261811556097532,3361600
2024-11-19,14.073504447937012,14.31136627129644,13.79599898735101,14.014039464686588,1593000
2024-11-21,13.746443748474121,14.043771490398761,13.577958059556119,13.994216709214848,2789200
2024-11-22,13.964484214782715,14.023949196044189,13.686978763478555,13.905018288342406,2045800
2024-11-25,13.914929389953613,14.192434840387088,13.875285754177403,14.073503933058456,1967400
2024-11-26,14.281633377075195,14.460030212155234,13.905018361450026,14.023949269777104,3056200
2024-11-27,13.766265869140625,14.390653835923642,13.766265869140625,14.291544274778849,4530000
2024-11-28,12.735530853271484,13.657245645719973,12.735530853271484,13.637424299897493,5141500
2024-11-29,12.547223091125488,12.894105628345848,12.249895337105018,12.794996061946067,4557300
2024-12-02,12.130964279174805,12.567045231893905,12.130964279174805,12.547222940779918,3169300
2024-12-03,11.823725700378418,12.388647734619864,11.714704995399323,12.20034070493232,3771100
2024-12-04,11.813815116882324,12.041765792348455,11.784082625556058,11.853458753710298,2520800
2024-12-05,12.180519104003906,12.31927230674621,12.012033409666417,12.051677046852951,2577400
2024-12-06,11.99221134185791,12.230073150660346,11.64532882847025,12.111142246259128,2647400
2024-12-09,11.833636283874512,12.121052882828533,11.7642601567687,12.071499046426577,1544100
2024-12-10,12.111143112182617,12.230074025087166,11.972389907871204,12.051677183140903,1788600
2024-12-11,12.3985595703125,12.685976175959077,11.893102487740597,12.0913206735005,3207300
2024-12-12,11.526398658752441,12.220162784568918,11.486755021425182,12.220162784568918,2997500
2024-12-13,11.238981246948242,11.655239881663274,11.238981246948242,11.546219177936745,3226300
2024-12-16,11.14978313446045,11.367823602628858,11.110139498900631,11.248892695949406,2285400
2024-12-17,11.348001480102539,11.516487170018463,11.080407172410615,11.199338080849119,2748500
2024-12-18,11.120050430297852,11.407467018875534,11.030852015708431,11.229070189696694,4161900
2024-12-19,11.39755630493164,11.447111086597547,10.981297651224176,11.090317414746096,2286700
2024-12-20,11.546219825744629,11.784082591197802,11.417378715313514,11.44711120655309,3075100
2024-12-23,11.090317726135254,11.575953465881994,11.080407525666894,11.506576391530247,2398900
2024-12-26,10.892099380493164,11.22907076616166,10.862366889163255,11.070496218830334,2891200
2024-12-27,10.812811851501465,11.060584812150642,10.812811851501465,11.040763466791702,2062200
2024-12-30,10.733524322509766,10.91192115235963,10.703791832594392,10.802900447371908,2466100
2025-01-02,10.693881034851074,10.78307945267276,10.287533527155697,10.713703325557601,4385200
2025-01-03,10.495662689208984,10.802900628914875,10.446107908398051,10.624504741245879,6795500
2025-01-06,10.842544555664062,10.911921628733763,10.594771590135206,10.693881154418289,2660000
2025-01-07,10.931742668151855,11.110139500790797,10.822722906638516,10.931742668151855,2222400
2025-01-08,10.515483856201172,10.892098860730727,10.465930021408946,10.852455225789658,2906200
2025-01-09,10.753347396850586,10.872278310364925,10.465930786229546,10.555128262481139,2244100
2025-01-10,10.594771385192871,10.81281185529063,10.555127749282263,10.81281185529063,1270400
2025-01-13,10.505574226379395,10.634415338044638,10.436197152584036,10.604682846520264,1449000
2025-01-14,10.773168563842773,10.792990855021296,10.475840812417003,10.535306740773704,1636300
2025-01-15,11.258803367614746,11.367824078855516,10.84254470420913,10.852455849808996,1711200
2025-01-16,11.110139846801758,11.318269176302834,11.0110302822093,11.308358030807817,1740400
2025-01-17,11.179515838623047,11.268714256633096,11.001119947781792,11.149783347679312,1928500
2025-01-20,11.328180313110352,11.466932569218757,11.070496201510663,11.219159603106483,1526900
2025-01-21,11.169605255126953,11.387644774803803,11.149782965058797,11.328179794956958,2096600
2025-01-22,11.47684383392334,11.486754979513709,11.060585170916474,11.219159719646923,2253000
2025-01-23,11.19933795928955,11.57595297117972,11.19933795928955,11.536309335463853,1420400
2025-01-24,11.318268775939941,11.536309243223256,11.169605379488805,11.209249014887696,1221700
2025-01-27,11.972389221191406,12.081408982139665,11.24889263955703,11.24889263955703,2697800
2025-01-28,11.893102645874023,12.130964471948573,11.754349441407763,11.942657429267607,1805100
2025-01-29,11.893102645874023,12.031855850340282,11.803904224801347,11.922835137838621,1305900
2025-01-30,12.596776962280273,12.63642059693409,11.91292402820722,11.91292402820722,3282100
2025-01-31,12.58686637878418,12.78508456089518,12.43820297849564,12.616598869806118,3193800
2025-02-03,12.596776962280273,12.814817425465673,12.339092864441056,12.467934913360665,1733100
2025-02-04,12.71570873260498,12.75535236995985,12.487758054109198,12.576955529273501,1786300
2025-02-05,12.448114395141602,12.765263493429917,12.38864846662311,12.705797564911423,1515400
2025-02-06,12.685976028442383,12.765263301824366,12.349004643979528,12.408470571605443,1208700
2025-02-07,12.527400970458984,12.804906415971455,12.378736630050335,12.676064365688818,1382600
2025-02-10,12.685976028442383,12.904016502832263,12.537311681967024,12.537311681967024,1764800
2025-02-11,12.953570365905762,13.221165622993144,12.646332417226386,12.685976053997235,1761200
2025-02-12,12.775174140930176,12.983303464861441,12.596777307509424,12.74544070524083,2208200
2025-02-13,12.923837661743164,12.983303588509356,12.666153554387735,12.745440826623431,1820700
2025-02-14,13.23107624053955,13.3202737108307,13.022946919502564,13.042768264507657,2176800
2025-02-17,13.518492698669434,13.686978382856235,13.320273579499919,13.320273579499919,1960500
2025-02-18,13.43920612335205,13.607690871064085,13.330185413140969,13.568047234217925,2522700
2025-02-19,13.161699295043945,13.48875952475336,13.161699295043945,13.270720001732968,2174100
2025-02-20,13.449115753173828,13.449115753173828,13.042768256443063,13.191432597194028,2195900
2025-02-21,13.647335052490234,13.647335052490234,13.280630240953805,13.39956209318006,2449800
2025-02-24,13.082411766052246,13.716710867775431,13.072500621061538,13.637423598207384,1990000
2025-02-25,13.013035774230957,13.211253950173251,12.933748503854039,13.141877824888153,1411300
2025-02-26,12.497668266296387,13.151789701034117,12.497668266296387,13.11214511846316,2575400
2025-02-27,12.646331787109375,12.705796766713316,12.438202468137963,12.497667447741904,2871400
2025-02-28,12.140874862670898,12.765262826172574,12.091320082358926,12.48775737967588,7059800
2025-03-05,12.111143112182617,12.279628808425448,11.952568561643217,12.150786749817467,2236400
2025-03-06,12.537311553955078,12.725619535198714,12.091320409440494,12.111142700173021,3010200
2025-03-07,12.904016494750977,13.042768750493124,12.349004636245825,12.388648272911988,3476900
2025-03-10,13.122056007385254,13.340096481365409,12.765263277836791,12.834639405620946,2654600
2025-03-11,13.062590599060059,13.231076285480318,12.864371477262937,13.131966724581758,2524000
2025-03-12,13.290541648864746,13.290541648864746,12.993213902779909,12.993213902779909,1942700
2025-03-13,13.171610832214355,13.310364033412004,12.844550592771697,13.310364033412004,1852100
2025-03-14,15.500677108764648,15.560142091364106,13.746444054040085,13.776176545339814,10778700
2025-03-17,15.579963684082031,15.798003204079686,15.213259823890905,15.461032779034543,2747000
2025-03-18,15.084418296813965,15.69889513345437,14.9555762422505,15.530409442500519,1837700
2025-03-19,15.26281452178955,15.461033653255518,14.985309060987614,15.044774989463178,1720000
2025-03-20,15.342101097106934,15.451121803480502,15.034863158658641,15.213259990776246,1773700
2025-03-21,15.350000381469727,15.470000267028809,15.0,15.260000228881836,2013800
2025-03-24,15.170000076293945,15.399999618530273,15.149999618530273,15.399999618530273,1157200
2025-03-25,15.279999732971191,15.770000457763672,15.15999984741211,15.229999542236328,1207900
2025-03-26,15.5,15.680000305175781,15.279999732971191,15.300000190734863,1118800
2025-03-27,15.539999961853027,15.65999984741211,15.369999885559082,15.59000015258789,798600
2025-03-28,15.399999618530273,15.5,15.1899995803833,15.350000381469727,859400
2025-03-31,15.210000038146973,15.470000267028809,15.119999885559082,15.229999542236328,923400
2025-04-01,15.430000305175781,15.4399995803833,15.180000305175781,15.229999542236328,1716500
2025-04-02,15.1899995803833,15.550000190734863,15.079999923706055,15.369999885559082,1747000
2025-04-03,15.609999656677246,15.789999961853027,15.020000457763672,15.029999732971191,1886500
2025-04-04,15.100000381469727,15.319999694824219,14.880000114440918,15.300000190734863,1638600
2025-04-07,14.8100004196167,15.1899995803833,14.390000343322754,14.609999656677246,2142000
2025-04-08,14.869999885559082,15.029999732971191,14.539999961853027,14.920000076293945,1915300
2025-04-09,15.329999923706055,15.369999885559082,14.479999542236328,14.770000457763672,2927300
2025-04-10,15.199999809265137,15.479999542236328,14.920000076293945,15.300000190734863,2299300
2025-04-11,15.5,15.579999923706055,14.670000076293945,15.380000114440918,2753100
1 Price Close High Low Open Volume
2 Ticker EZTC3.SA EZTC3.SA EZTC3.SA EZTC3.SA EZTC3.SA
3 Date
4 2024-04-11 14.166580200195312 14.1943948036542 13.749370874316119 13.89771188936808 1808900
5 2024-04-12 13.350703239440918 14.148037492128463 13.313617987049556 14.055323919058976 2885900
6 2024-04-15 12.812966346740723 13.387788187845883 12.812966346740723 13.387788187845883 3348300
7 2024-04-16 13.193090438842773 13.424873482821168 12.562641160465398 12.775881136518093 4136000
8 2024-04-17 12.60899829864502 13.48050217933088 12.60899829864502 13.332161168506238 3896100
9 2024-04-18 12.414299964904785 12.81296619323806 12.349400112334429 12.599726220429812 2565200
10 2024-04-19 12.5904541015625 12.785151881862213 12.340128889281207 12.460655286635328 3132400
11 2024-04-22 12.581183433532715 12.701710723359055 12.405028707898616 12.581183433532715 1191100
12 2024-04-23 12.507012367248535 12.729523868837902 12.28450086565917 12.469927116983643 1304200
13 2024-04-24 12.581183433532715 12.59045496756139 12.24741616613972 12.507012929667605 1451400
14 2024-04-25 12.330859184265137 12.534828528199641 12.247417139738193 12.488471738553313 1815400
15 2024-04-26 12.933494567871094 12.933494567871094 12.423571659164462 12.460656913387734 1763800
16 2024-04-29 13.202363014221191 13.332161847393325 12.79442521368082 12.868595722869978 1793300
17 2024-04-30 12.766611099243164 13.202362606217523 12.636812270082311 13.16527735276902 2158300
18 2024-05-02 12.803695678710938 13.257990230586783 12.766610427214587 13.035478721608671 1839000
19 2024-05-03 13.57321548461914 13.758641744480984 13.146734644845827 13.220905148790564 5716700
20 2024-05-06 13.656656265258789 13.860625587624527 13.452687827075177 13.591757297126016 2750100
21 2024-05-07 13.795726776123047 13.860625744992658 13.582485917550965 13.656656420311132 1680600
22 2024-05-08 13.545400619506836 13.740098409627072 13.211633358235916 13.740098409627072 2529700
23 2024-05-09 12.970579147338867 13.31361795210411 12.82223813816278 13.239447447516065 2246700
24 2024-05-10 12.944263458251953 13.335385169707768 12.702141212956773 13.028075380435569 1670000
25 2024-05-13 12.823203086853027 13.1677625288944 12.776640808068713 12.944263768350007 806200
26 2024-05-14 12.739392280578613 13.018764201596966 12.73007964638422 12.869765606893397 822200
27 2024-05-15 12.860453605651855 13.130513775219553 12.664892731957892 12.758016407749228 1106900
28 2024-05-16 12.990826606750488 13.102575547785783 12.823203639248366 13.074638534552369 946700
29 2024-05-17 12.711453437805176 13.046701139193615 12.711453437805176 12.953576580340913 1617400
30 2024-05-20 13.102575302124023 13.177074594750758 12.543830607423525 12.627642533654004 1828600
31 2024-05-21 13.381948471069336 13.596134609490234 13.065326024422054 13.111888305652828 2716600
32 2024-05-22 12.478643417358398 13.251574266553343 12.478643417358398 13.223637253044343 2681500
33 2024-05-23 12.30170726776123 12.61832970046768 12.264457622037037 12.413456204933812 1656700
34 2024-05-24 12.115459442138672 12.478643278004798 12.115459442138672 12.348269957684296 1202000
35 2024-05-27 12.13408374786377 12.23652094246666 12.01302217394321 12.18995866202004 1430000
36 2024-05-28 12.013021469116211 12.432081080447132 11.966460079503069 12.413455814120612 1166800
37 2024-05-29 11.882649421691895 12.189959243968264 11.864024153383424 11.929211704361396 2133000
38 2024-05-31 12.040960311889648 12.087521705150392 11.770900145709758 11.882649088118507 2248100
39 2024-06-03 12.273770332336426 12.562454866480905 12.078209469034652 12.096833847962547 2445900
40 2024-06-04 12.236520767211914 12.422768998229266 12.11545919502523 12.29239479246631 1390000
41 2024-06-05 12.245833396911621 12.432082529478935 12.124772704085224 12.217896382267197 2235800
42 2024-06-06 12.636954307556152 12.739391501224341 12.36689414915191 12.36689414915191 1795400
43 2024-06-07 12.553142547607422 12.795265696450109 12.338957300009254 12.3575825675056 2185300
44 2024-06-10 12.37620735168457 12.758016466831007 12.320332435469686 12.487956296012674 2516000
45 2024-06-11 12.34826946258545 12.553142068618136 12.320331562406954 12.376206474662343 1376300
46 2024-06-12 11.938522338867188 12.813890329626553 11.938522338867188 12.57176719276957 2456700
47 2024-06-13 12.059584617614746 12.18064619317386 11.891961649080443 12.040960238044999 1580200
48 2024-06-14 12.385519027709961 12.506580596726637 11.94783503020376 11.985084675431846 1703600
49 2024-06-17 12.08752155303955 12.413456630373034 12.08752155303955 12.376206983372205 971400
50 2024-06-18 11.9757719039917 12.292394328829852 11.9757719039917 12.040959448465285 941100
51 2024-06-19 12.096834182739258 12.124772084056694 11.80814964060551 12.013022254990222 1038300
52 2024-06-20 11.994397163391113 12.460018167149611 11.994397163391113 12.357581866039313 1085600
53 2024-06-21 12.013021469116211 12.18064531364858 11.873335524073623 12.013021469116211 2232300
54 2024-06-24 12.37620735168457 12.394832619790087 11.966461222481522 11.966461222481522 1619700
55 2024-06-25 12.460018157958984 12.553141825781044 12.30170694574974 12.376206235248022 1234600
56 2024-06-26 12.143396377563477 12.35758251230655 12.106146730838807 12.329644611186824 1154400
57 2024-06-27 12.273770332336426 12.357582257765989 12.059584202005142 12.227208052864269 1666300
58 2024-06-28 12.050271987915039 12.348270054048077 11.966460947669944 12.245832858023553 1485100
59 2024-07-01 12.106146812438965 12.273770667880644 11.882648930584484 12.022334884718125 1386700
60 2024-07-02 12.124771118164062 12.236520050226671 12.013021297999888 12.180645140144584 1727200
61 2024-07-03 12.106146812438965 12.376206975038537 12.106146812438965 12.17133347262111 1499900
62 2024-07-04 12.730079650878906 12.832515962748358 12.338957895593104 12.338957895593104 2511100
63 2024-07-05 12.702142715454102 12.804579027961184 12.41345727024078 12.758016744784625 1366400
64 2024-07-08 12.562455177307129 12.69282938543463 12.432081857281263 12.627642725421698 1206300
65 2024-07-09 12.860453605651855 12.916327633506326 12.394832562390194 12.497268872191162 1782700
66 2024-07-10 13.270198822021484 13.326073734142069 12.944263758871545 12.944263758871545 3499900
67 2024-07-11 13.596134185791016 13.763757149655822 13.391260687621118 13.391260687621118 2202700
68 2024-07-12 13.326074600219727 13.558885120999863 13.279512318443368 13.540259853048656 1500800
69 2024-07-15 13.8382568359375 13.8382568359375 13.568196671250282 13.68925824688271 1971400
70 2024-07-16 13.875506401062012 14.238691125809343 13.791695361291064 13.847569387805029 2426000
71 2024-07-17 13.670633316040039 14.061755040587892 13.54957174528936 13.735819974097478 2681500
72 2024-07-18 13.316761016845703 13.689257468296685 13.260886105077258 13.503009242571194 2164900
73 2024-07-19 13.251574516296387 13.521635575012402 13.17707522013392 13.242262770352326 2373200
74 2024-07-22 13.735820770263672 13.782383052189981 13.260887093198292 13.260887093198292 988500
75 2024-07-23 13.288825035095215 13.670634149453793 13.288825035095215 13.596134853388786 1468300
76 2024-07-24 12.748703002929688 13.326073843194713 12.748703002929688 13.28882419751003 2233600
77 2024-07-25 12.543831825256348 13.000140258921741 12.543831825256348 12.69283042497552 1721600
78 2024-07-26 12.562455177307129 12.730079032313682 12.525205530428076 12.525205530428076 933000
79 2024-07-29 12.50658130645752 12.683516909306372 12.460019025254669 12.58108060114142 792300
80 2024-07-30 12.180645942687988 12.525205394608328 12.078209636906792 12.506581015421578 2275300
81 2024-07-31 12.283082962036133 12.338957879045605 12.115459987211068 12.19927191867444 2726100
82 2024-08-01 12.152709007263184 12.487955827674675 12.040960067126019 12.422769167953403 1949900
83 2024-08-02 12.944263458251953 13.270198513832327 12.180645301648493 12.432081068199336 5727500
84 2024-08-05 12.394832611083984 12.581080851500003 12.040960510242714 12.283082778732709 2760500
85 2024-08-06 12.115459442138672 12.553142571931266 11.957148220519517 12.441393631041564 4031100
86 2024-08-07 12.795265197753906 12.804577831139119 12.273770161604409 12.292394540273234 2833300
87 2024-08-08 12.748703002929688 12.897702473770034 12.618329687084094 12.776640903269406 1151500
88 2024-08-09 13.298791885375977 13.336306071318004 12.895513715692609 12.895513715692609 1362800
89 2024-08-12 13.26127815246582 13.383199484544678 13.176871007610552 13.317548986096817 1104700
90 2024-08-13 12.989300727844238 13.355063848154108 12.961164415198233 13.176871673440175 2200700
91 2024-08-14 13.101842880249023 13.205006673457248 12.820486023561655 12.998678192632006 1414900
92 2024-08-15 13.401956558227539 13.56139208261304 12.951786297192339 13.111220927169036 1425400
93 2024-08-16 13.111221313476562 13.552013711200921 13.054950476393605 13.439471142626179 2776500
94 2024-08-19 13.786477088928223 13.786477088928223 13.083085391590979 13.308170520080786 2341500
95 2024-08-20 13.917777061462402 14.039698395165205 13.70206981124705 13.88026287373914 2336000
96 2024-08-21 13.627041816711426 14.058455434792466 13.598906398734718 13.93653409768165 1166800
97 2024-08-22 12.989300727844238 13.617664066397237 12.989300727844238 13.552013564632047 1387900
98 2024-08-23 13.889641761779785 13.908398408595707 12.989300354395715 12.989300354395715 2702900
99 2024-08-26 13.908398628234863 13.992805776261438 13.4863637825108 13.91777739899533 2118000
100 2024-08-27 13.974047660827637 14.11472653323053 13.758341308648816 13.945912244110566 1548400
101 2024-08-28 13.917777061462402 13.917777061462402 13.720827352313075 13.899019520396378 1093900
102 2024-08-29 13.242521286010742 13.852127977448589 13.242521286010742 13.852127977448589 1438100
103 2024-08-30 13.214385032653809 13.251899219416984 12.876756457376457 13.167492075597647 2111800
104 2024-09-02 12.858000755310059 13.111221310952267 12.858000755310059 13.045571702898513 1500800
105 2024-09-03 12.87675666809082 13.176871061516048 12.801728293336708 12.942407166807252 1438200
106 2024-09-04 13.20500659942627 13.39257753803001 12.951786055913418 12.951786055913418 1000500
107 2024-09-05 13.214385032653809 13.270655865594192 13.045570745015132 13.167492075597647 1038900
108 2024-09-06 12.90489387512207 13.298793317124986 12.829865495160453 13.242521584949351 1771900
109 2024-09-09 12.867379188537598 13.083085549000067 12.829865000004611 12.998678401198648 981500
110 2024-09-10 12.801728248596191 12.970542538407347 12.689185686858346 12.94240712157508 1329600
111 2024-09-11 12.848621368408203 13.017435660349832 12.69856461753066 12.829864721752903 954100
112 2024-09-12 12.933028221130371 13.026814135506688 12.80172811988528 12.839242306754054 1443400
113 2024-09-13 13.823991775512695 13.927156467263977 13.08308586337623 13.08308586337623 3180600
114 2024-09-16 13.795856475830078 13.870884855344965 13.580149213918153 13.870884855344965 865900
115 2024-09-17 13.94591236114502 13.992805319006177 13.589527133572512 13.720827236701997 1096700
116 2024-09-18 13.93653392791748 14.367947540743371 13.805234716019688 13.94591269859841 1528900
117 2024-09-19 13.55201244354248 14.208511146023843 13.55201244354248 14.067833172066674 1531500
118 2024-09-20 12.623536109924316 13.533256270605692 12.60477856905662 13.467605771977535 4216700
119 2024-09-23 12.38907241821289 12.49223621144662 12.201501478511204 12.426586606153228 1594600
120 2024-09-24 12.501614570617676 12.829864375099833 12.417207426927478 12.604778360456383 1773100
121 2024-09-25 12.5954008102417 13.073706479504853 12.520372434890271 12.557886622565986 1963100
122 2024-09-26 12.661050796508789 12.923650118150059 12.595401189700674 12.782972133730153 1264000
123 2024-09-27 12.632914543151855 12.979920990262706 12.595400356826595 12.661049959293614 1811900
124 2024-09-30 12.689186096191406 12.717322408340081 12.464100965454824 12.632915260711663 1203900
125 2024-10-01 12.998678207397461 13.261278417621986 12.764214308959787 12.858000226098373 2672500
126 2024-10-02 13.514498710632324 13.842748520082733 13.129978067475934 13.129978067475934 2384100
127 2024-10-03 13.026814460754395 13.345684609895999 12.979921502395433 13.17687121197604 1168700
128 2024-10-04 13.054949760437012 13.120599364903063 12.811107094693421 12.92364965709613 1005800
129 2024-10-07 13.026814460754395 13.373820921556648 12.88613558567751 13.270656234285175 1186400
130 2024-10-08 13.392577171325684 13.411334711876847 13.214385008133435 13.214385008133435 1454900
131 2024-10-09 13.092463493347168 13.439469938976657 12.811106649904442 13.31754861033785 1588100
132 2024-10-10 13.223764419555664 13.223764419555664 12.933028787777806 13.158113918852326 1258800
133 2024-10-11 13.242521286010742 13.2800354751447 12.961164420301644 13.026814922092687 1011300
134 2024-10-14 13.33630657196045 13.486363321361667 12.98930011536794 13.364441988870983 2654000
135 2024-10-15 13.439470291137695 13.711448371563732 13.261278125786335 13.542634082192821 1903200
136 2024-10-16 13.439470291137695 13.80523428663841 13.270656001766785 13.336306500082568 3033600
137 2024-10-17 13.186249732971191 13.383199438824397 13.017435443837366 13.270655983129332 956500
138 2024-10-18 13.064329147338867 13.392578079566137 13.008057416277975 13.223764675201105 1714300
139 2024-10-21 13.12997817993164 13.280034930311169 13.036192263740045 13.083085221835843 657900
140 2024-10-22 12.576643943786621 13.083085951777733 12.529750983074534 13.064329304138196 1659700
141 2024-10-23 12.661050796508789 12.707943756118361 12.39845147486752 12.426586892869738 963000
142 2024-10-24 12.773592948913574 12.848621324093573 12.52037240628327 12.67042915664327 1599300
143 2024-10-25 12.586021423339844 12.97054205178681 12.539128467439514 12.77359235253242 866100
144 2024-10-28 12.670429229736328 12.942407314935007 12.661050459182528 12.717322188096539 2082300
145 2024-10-29 12.726699829101562 13.017435450036178 12.5860218510289 12.754836140243112 1788600
146 2024-10-30 12.961163520812988 13.420713423822809 12.811106774690908 12.848620961221426 3616800
147 2024-10-31 13.101842880249023 13.364442195766465 12.979921545870871 12.979921545870871 2385200
148 2024-11-01 13.955291748046875 14.564897543943736 13.9459129771786 13.99280593711116 10942300
149 2024-11-04 14.4898681640625 14.499246934282377 13.842748223839793 14.28353969126897 5356300
150 2024-11-05 14.527382850646973 14.752467977220189 14.208511807463855 14.489868662884769 3365600
151 2024-11-06 14.608694076538086 14.886200483318344 14.073504499431689 14.420387035317576 3610900
152 2024-11-07 14.22216796875 14.767267712598112 14.123058408861901 14.48976226816177 3057100
153 2024-11-08 14.103236198425293 14.241989394016128 13.865374387565701 14.17261326881012 2887600
154 2024-11-11 14.172613143920898 14.489762222272299 14.04377109454594 14.073503584346682 4002800
155 2024-11-12 14.043771743774414 14.43029790976798 13.974395615972565 14.182524944556969 2946100
156 2024-11-13 14.172613143920898 14.271721758316307 13.96448382495809 14.04377109454594 3035900
157 2024-11-14 14.251900672912598 14.45011885049006 14.073503840503466 14.162702256708032 5615500
158 2024-11-18 13.954572677612305 14.370831315467743 13.90501789783355 14.261811556097532 3361600
159 2024-11-19 14.073504447937012 14.31136627129644 13.79599898735101 14.014039464686588 1593000
160 2024-11-21 13.746443748474121 14.043771490398761 13.577958059556119 13.994216709214848 2789200
161 2024-11-22 13.964484214782715 14.023949196044189 13.686978763478555 13.905018288342406 2045800
162 2024-11-25 13.914929389953613 14.192434840387088 13.875285754177403 14.073503933058456 1967400
163 2024-11-26 14.281633377075195 14.460030212155234 13.905018361450026 14.023949269777104 3056200
164 2024-11-27 13.766265869140625 14.390653835923642 13.766265869140625 14.291544274778849 4530000
165 2024-11-28 12.735530853271484 13.657245645719973 12.735530853271484 13.637424299897493 5141500
166 2024-11-29 12.547223091125488 12.894105628345848 12.249895337105018 12.794996061946067 4557300
167 2024-12-02 12.130964279174805 12.567045231893905 12.130964279174805 12.547222940779918 3169300
168 2024-12-03 11.823725700378418 12.388647734619864 11.714704995399323 12.20034070493232 3771100
169 2024-12-04 11.813815116882324 12.041765792348455 11.784082625556058 11.853458753710298 2520800
170 2024-12-05 12.180519104003906 12.31927230674621 12.012033409666417 12.051677046852951 2577400
171 2024-12-06 11.99221134185791 12.230073150660346 11.64532882847025 12.111142246259128 2647400
172 2024-12-09 11.833636283874512 12.121052882828533 11.7642601567687 12.071499046426577 1544100
173 2024-12-10 12.111143112182617 12.230074025087166 11.972389907871204 12.051677183140903 1788600
174 2024-12-11 12.3985595703125 12.685976175959077 11.893102487740597 12.0913206735005 3207300
175 2024-12-12 11.526398658752441 12.220162784568918 11.486755021425182 12.220162784568918 2997500
176 2024-12-13 11.238981246948242 11.655239881663274 11.238981246948242 11.546219177936745 3226300
177 2024-12-16 11.14978313446045 11.367823602628858 11.110139498900631 11.248892695949406 2285400
178 2024-12-17 11.348001480102539 11.516487170018463 11.080407172410615 11.199338080849119 2748500
179 2024-12-18 11.120050430297852 11.407467018875534 11.030852015708431 11.229070189696694 4161900
180 2024-12-19 11.39755630493164 11.447111086597547 10.981297651224176 11.090317414746096 2286700
181 2024-12-20 11.546219825744629 11.784082591197802 11.417378715313514 11.44711120655309 3075100
182 2024-12-23 11.090317726135254 11.575953465881994 11.080407525666894 11.506576391530247 2398900
183 2024-12-26 10.892099380493164 11.22907076616166 10.862366889163255 11.070496218830334 2891200
184 2024-12-27 10.812811851501465 11.060584812150642 10.812811851501465 11.040763466791702 2062200
185 2024-12-30 10.733524322509766 10.91192115235963 10.703791832594392 10.802900447371908 2466100
186 2025-01-02 10.693881034851074 10.78307945267276 10.287533527155697 10.713703325557601 4385200
187 2025-01-03 10.495662689208984 10.802900628914875 10.446107908398051 10.624504741245879 6795500
188 2025-01-06 10.842544555664062 10.911921628733763 10.594771590135206 10.693881154418289 2660000
189 2025-01-07 10.931742668151855 11.110139500790797 10.822722906638516 10.931742668151855 2222400
190 2025-01-08 10.515483856201172 10.892098860730727 10.465930021408946 10.852455225789658 2906200
191 2025-01-09 10.753347396850586 10.872278310364925 10.465930786229546 10.555128262481139 2244100
192 2025-01-10 10.594771385192871 10.81281185529063 10.555127749282263 10.81281185529063 1270400
193 2025-01-13 10.505574226379395 10.634415338044638 10.436197152584036 10.604682846520264 1449000
194 2025-01-14 10.773168563842773 10.792990855021296 10.475840812417003 10.535306740773704 1636300
195 2025-01-15 11.258803367614746 11.367824078855516 10.84254470420913 10.852455849808996 1711200
196 2025-01-16 11.110139846801758 11.318269176302834 11.0110302822093 11.308358030807817 1740400
197 2025-01-17 11.179515838623047 11.268714256633096 11.001119947781792 11.149783347679312 1928500
198 2025-01-20 11.328180313110352 11.466932569218757 11.070496201510663 11.219159603106483 1526900
199 2025-01-21 11.169605255126953 11.387644774803803 11.149782965058797 11.328179794956958 2096600
200 2025-01-22 11.47684383392334 11.486754979513709 11.060585170916474 11.219159719646923 2253000
201 2025-01-23 11.19933795928955 11.57595297117972 11.19933795928955 11.536309335463853 1420400
202 2025-01-24 11.318268775939941 11.536309243223256 11.169605379488805 11.209249014887696 1221700
203 2025-01-27 11.972389221191406 12.081408982139665 11.24889263955703 11.24889263955703 2697800
204 2025-01-28 11.893102645874023 12.130964471948573 11.754349441407763 11.942657429267607 1805100
205 2025-01-29 11.893102645874023 12.031855850340282 11.803904224801347 11.922835137838621 1305900
206 2025-01-30 12.596776962280273 12.63642059693409 11.91292402820722 11.91292402820722 3282100
207 2025-01-31 12.58686637878418 12.78508456089518 12.43820297849564 12.616598869806118 3193800
208 2025-02-03 12.596776962280273 12.814817425465673 12.339092864441056 12.467934913360665 1733100
209 2025-02-04 12.71570873260498 12.75535236995985 12.487758054109198 12.576955529273501 1786300
210 2025-02-05 12.448114395141602 12.765263493429917 12.38864846662311 12.705797564911423 1515400
211 2025-02-06 12.685976028442383 12.765263301824366 12.349004643979528 12.408470571605443 1208700
212 2025-02-07 12.527400970458984 12.804906415971455 12.378736630050335 12.676064365688818 1382600
213 2025-02-10 12.685976028442383 12.904016502832263 12.537311681967024 12.537311681967024 1764800
214 2025-02-11 12.953570365905762 13.221165622993144 12.646332417226386 12.685976053997235 1761200
215 2025-02-12 12.775174140930176 12.983303464861441 12.596777307509424 12.74544070524083 2208200
216 2025-02-13 12.923837661743164 12.983303588509356 12.666153554387735 12.745440826623431 1820700
217 2025-02-14 13.23107624053955 13.3202737108307 13.022946919502564 13.042768264507657 2176800
218 2025-02-17 13.518492698669434 13.686978382856235 13.320273579499919 13.320273579499919 1960500
219 2025-02-18 13.43920612335205 13.607690871064085 13.330185413140969 13.568047234217925 2522700
220 2025-02-19 13.161699295043945 13.48875952475336 13.161699295043945 13.270720001732968 2174100
221 2025-02-20 13.449115753173828 13.449115753173828 13.042768256443063 13.191432597194028 2195900
222 2025-02-21 13.647335052490234 13.647335052490234 13.280630240953805 13.39956209318006 2449800
223 2025-02-24 13.082411766052246 13.716710867775431 13.072500621061538 13.637423598207384 1990000
224 2025-02-25 13.013035774230957 13.211253950173251 12.933748503854039 13.141877824888153 1411300
225 2025-02-26 12.497668266296387 13.151789701034117 12.497668266296387 13.11214511846316 2575400
226 2025-02-27 12.646331787109375 12.705796766713316 12.438202468137963 12.497667447741904 2871400
227 2025-02-28 12.140874862670898 12.765262826172574 12.091320082358926 12.48775737967588 7059800
228 2025-03-05 12.111143112182617 12.279628808425448 11.952568561643217 12.150786749817467 2236400
229 2025-03-06 12.537311553955078 12.725619535198714 12.091320409440494 12.111142700173021 3010200
230 2025-03-07 12.904016494750977 13.042768750493124 12.349004636245825 12.388648272911988 3476900
231 2025-03-10 13.122056007385254 13.340096481365409 12.765263277836791 12.834639405620946 2654600
232 2025-03-11 13.062590599060059 13.231076285480318 12.864371477262937 13.131966724581758 2524000
233 2025-03-12 13.290541648864746 13.290541648864746 12.993213902779909 12.993213902779909 1942700
234 2025-03-13 13.171610832214355 13.310364033412004 12.844550592771697 13.310364033412004 1852100
235 2025-03-14 15.500677108764648 15.560142091364106 13.746444054040085 13.776176545339814 10778700
236 2025-03-17 15.579963684082031 15.798003204079686 15.213259823890905 15.461032779034543 2747000
237 2025-03-18 15.084418296813965 15.69889513345437 14.9555762422505 15.530409442500519 1837700
238 2025-03-19 15.26281452178955 15.461033653255518 14.985309060987614 15.044774989463178 1720000
239 2025-03-20 15.342101097106934 15.451121803480502 15.034863158658641 15.213259990776246 1773700
240 2025-03-21 15.350000381469727 15.470000267028809 15.0 15.260000228881836 2013800
241 2025-03-24 15.170000076293945 15.399999618530273 15.149999618530273 15.399999618530273 1157200
242 2025-03-25 15.279999732971191 15.770000457763672 15.15999984741211 15.229999542236328 1207900
243 2025-03-26 15.5 15.680000305175781 15.279999732971191 15.300000190734863 1118800
244 2025-03-27 15.539999961853027 15.65999984741211 15.369999885559082 15.59000015258789 798600
245 2025-03-28 15.399999618530273 15.5 15.1899995803833 15.350000381469727 859400
246 2025-03-31 15.210000038146973 15.470000267028809 15.119999885559082 15.229999542236328 923400
247 2025-04-01 15.430000305175781 15.4399995803833 15.180000305175781 15.229999542236328 1716500
248 2025-04-02 15.1899995803833 15.550000190734863 15.079999923706055 15.369999885559082 1747000
249 2025-04-03 15.609999656677246 15.789999961853027 15.020000457763672 15.029999732971191 1886500
250 2025-04-04 15.100000381469727 15.319999694824219 14.880000114440918 15.300000190734863 1638600
251 2025-04-07 14.8100004196167 15.1899995803833 14.390000343322754 14.609999656677246 2142000
252 2025-04-08 14.869999885559082 15.029999732971191 14.539999961853027 14.920000076293945 1915300
253 2025-04-09 15.329999923706055 15.369999885559082 14.479999542236328 14.770000457763672 2927300
254 2025-04-10 15.199999809265137 15.479999542236328 14.920000076293945 15.300000190734863 2299300
255 2025-04-11 15.5 15.579999923706055 14.670000076293945 15.380000114440918 2753100