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/FLRY3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,FLRY3.SA,FLRY3.SA,FLRY3.SA,FLRY3.SA,FLRY3.SA
Date,,,,,
2024-04-11,13.676952362060547,13.769363672368998,13.492128860135669,13.58454017044412,4121700
2024-04-12,13.603023529052734,13.695434843218242,13.492129423269317,13.676952932908346,2501800
2024-04-15,13.233375549316406,13.630746753644608,13.205652243363371,13.612263962137247,4518200
2024-04-16,12.974621772766113,13.214892758502584,12.9284156783848,13.140963360015663,4808800
2024-04-17,12.826764106750488,13.057793717719392,12.762076097697763,13.002346223311324,3847400
2024-04-18,12.817522048950195,12.919174755256668,12.651180455623257,12.836004839901179,8264000
2024-04-19,12.974621772766113,13.011586472009576,12.7620749724432,12.817521580654418,2762200
2024-04-22,12.9468994140625,13.020828817947859,12.817522516609118,12.956140809875173,3187800
2024-04-23,13.603023529052734,13.667711537099391,13.344269734250082,13.40895862360475,11141000
2024-04-24,13.42743968963623,13.630745978109859,13.261098982074131,13.630745978109859,3012300
2024-04-25,13.547575950622559,13.55681734637361,13.298064434500226,13.436681845533965,1734800
2024-04-26,13.50136947631836,13.760123262277284,13.445922865975719,13.630746369297821,2942400
2024-04-29,13.510611534118652,13.57529954312548,13.353511328266618,13.492129623534426,2271200
2024-04-30,13.381234169006348,13.584540466204045,13.335028953500139,13.519852459448957,2681000
2024-05-02,13.455164909362793,13.584540927263998,13.455164909362793,13.510611522375303,2793300
2024-05-03,13.704675674438477,13.815569775653413,13.519852172413584,13.575298782367064,2861400
2024-05-06,13.760123252868652,13.852534563812526,13.630746359977651,13.630746359977651,2051700
2024-05-07,13.787846565246582,13.926463972389026,13.750881864588065,13.787846565246582,2209000
2024-05-08,13.797087669372559,13.806328183361062,13.676952174442393,13.778604878779626,1469500
2024-05-09,13.630746841430664,13.741640947265003,13.473646637838346,13.658470147562245,2811300
2024-05-10,13.353510856628418,13.797088151987273,13.205652051944796,13.787846756367548,2524100
2024-05-13,13.371993064880371,13.39971636922288,13.224134266643047,13.261098966202377,2196900
2024-05-14,13.547575950622559,13.723158944660502,13.30730494894327,13.399717143837767,2825500
2024-05-15,13.261098861694336,13.53833366555051,13.261098861694336,13.529093151714466,2365000
2024-05-16,13.556817054748535,13.639987852102868,13.32578745379005,13.32578745379005,3161600
2024-05-17,13.455164909362793,13.54757622481965,13.371994108536006,13.54757622481965,1552000
2024-05-20,13.713916778564453,13.861775577043645,13.251857592662997,13.362751691522393,3760700
2024-05-21,13.760123252868652,13.843293168325744,13.492128952907851,13.713917156742724,1675700
2024-05-22,13.362751960754395,13.732398964400003,13.214893159296151,13.723158450289844,3245700
2024-05-23,13.196410179138184,13.35351037376073,13.04855137980119,13.251857669543536,4353100
2024-05-24,13.140963554382324,13.270339562994051,13.067034154801918,13.177928254172526,1372200
2024-05-27,13.22413444519043,13.27958105462407,13.10399894967359,13.140963649732006,1254800
2024-05-28,13.399717330932617,13.455164824905108,13.27958182841557,13.362752628720296,2940800
2024-05-29,13.067034721374512,13.344269541167652,13.002345832955847,13.251858228339271,2417800
2024-05-31,12.98386287689209,13.067033668652728,12.808279898440093,13.048550878791286,2593300
2024-06-03,13.436681747436523,13.473646448862853,12.983863934636995,12.993105330320578,3927000
2024-06-04,13.399717330932617,13.445923429025022,13.224135215751097,13.436682033144939,2954600
2024-06-05,13.316545486450195,13.630745871271834,13.270339391980905,13.39971628023333,3797100
2024-06-06,13.399717330932617,13.51061143756958,13.214893819871012,13.31654653062789,2994300
2024-06-07,13.325788497924805,13.427441213040606,13.104000275140484,13.104000275140484,2214700
2024-06-10,13.298064231872559,13.344269447307754,13.140964031730512,13.325787537395275,1410300
2024-06-11,13.381234169006348,13.455164452693868,13.233375364247292,13.298064252310375,1087500
2024-06-12,13.205652236938477,13.510611246197515,13.067034825932735,13.390475745382135,1980400
2024-06-13,13.168686866760254,13.316545666009342,13.067034162603498,13.205651566572527,1053500
2024-06-14,13.122481346130371,13.288822943221504,13.067034734638659,13.13172274181499,811300
2024-06-17,12.919174194335938,13.168686573493092,12.882209495346872,13.140963269578279,1402300
2024-06-18,12.956140518188477,13.011587129200198,12.854486929153667,12.919174935770005,2949600
2024-06-19,13.067034721374512,13.177928825553368,12.845245631708801,12.854487027384039,2351200
2024-06-20,13.085516929626465,13.335029330696097,12.928416724799218,13.214893828104202,2695200
2024-06-21,13.131722450256348,13.214893246955306,12.983863647817303,13.01158695294763,3996000
2024-06-24,13.270340919494629,13.353511722851334,13.122482105219621,13.196411512357125,1819800
2024-06-25,13.335029602050781,13.399717611951978,13.214894097014247,13.214894097014247,1496200
2024-06-26,13.307304382324219,13.353510477804033,13.103998972305787,13.288822472917074,1164200
2024-06-27,13.787846565246582,13.917223458205383,13.381233976694913,13.464404773503572,8006100
2024-06-28,13.88949966430664,14.00039376941653,13.750882253246282,13.84329356685052,2933400
2024-07-01,14.203700065612793,14.4162477613305,13.871017750372738,14.055841258839436,4018300
2024-07-02,13.926464080810547,14.32383527696424,13.880258865608665,14.203699778561775,4010800
2024-07-03,13.88949966430664,14.055841262625476,13.834053052405698,13.954188553268413,4844400
2024-07-04,13.898741722106934,13.991153921421105,13.834053711371842,13.991153921421105,2604100
2024-07-05,13.926464080810547,13.963428781756845,13.84329328335438,13.907982170991392,2341000
2024-07-08,13.907981872558594,13.954187968076988,13.806328286156532,13.907981872558594,1780300
2024-07-09,14.296112060546875,14.305352574859961,13.815570063946579,13.861776160743991,3465800
2024-07-10,14.259147644042969,14.462453063917621,14.222182942128667,14.323835652065993,1318000
2024-07-11,14.43472957611084,14.462452881870595,14.259147464555062,14.259147464555062,1511500
2024-07-12,14.397764205932617,14.425487510404714,14.259146802264171,14.425487510404714,979700
2024-07-15,14.416247367858887,14.564106170596641,14.333076570991903,14.453212068543325,2183700
2024-07-16,14.508659362792969,14.564106857087179,14.370041949019479,14.508659362792969,1710000
2024-07-17,14.416247367858887,14.536381984102327,14.166734977257937,14.44397067304522,2168700
2024-07-18,14.222182273864746,14.443970474929294,14.175976178315972,14.40700577475187,2795100
2024-07-19,14.425487518310547,14.425487518310547,14.148252710821717,14.148252710821717,2900400
2024-07-22,14.43472957611084,14.508658979008853,14.296112166004068,14.425488180421588,1976000
2024-07-23,14.296112060546875,14.388523372833705,14.222182658194214,14.333076761723206,1581600
2024-07-24,14.259147644042969,14.314594256260415,14.092806044774607,14.286870950151693,1993500
2024-07-25,14.028117179870605,14.2776286822242,13.991152480214224,14.268387286983115,1739700
2024-07-26,14.157493591308594,14.25914717924035,13.907982081847338,14.000393392966773,1576000
2024-07-29,14.148252487182617,14.231422399329837,14.018875599440365,14.111287788014536,1432200
2024-07-30,14.018877029418945,14.14825393035813,13.963429534357,14.139012534296468,1671800
2024-07-31,14.009634971618652,14.111288560879322,13.871017562473368,13.935705569233434,1867900
2024-08-01,14.1944580078125,14.314593503039562,14.037357812616186,14.111288093862655,2728700
2024-08-02,14.21294116973877,14.342318063664877,14.009634873942884,14.129770372308272,2481900
2024-08-05,14.083564758300781,14.120529460502043,13.834053238769272,13.880259336847853,2305000
2024-08-06,13.991153717041016,14.2037005385275,13.889500123018752,14.074323637639182,2362100
2024-08-07,14.148252487182617,14.148252487182617,13.89874010681712,14.046598903489437,1956700
2024-08-08,14.37928295135498,14.41624765276996,14.074323063046402,14.175976652918594,2522500
2024-08-09,14.647275924682617,14.785893322053703,14.323834155739524,14.499416251163428,10382800
2024-08-12,14.416247367858887,14.813618561197591,14.416247367858887,14.77665297920517,5409500
2024-08-13,14.647275924682617,14.721205320788252,14.54562234405643,14.610311226629799,3453200
2024-08-14,14.675000190734863,14.813618478508735,14.545623298407511,14.64727688570328,3317100
2024-08-15,14.757506370544434,14.88024965288522,14.615879090718035,14.729181274754579,2336800
2024-08-16,14.851923942565918,14.908575035674758,14.729181558300821,14.757506654635954,2520400
2024-08-19,14.9746675491333,15.097410836475204,14.889692258301457,14.918017355245405,2595600
2024-08-20,14.95578384399414,15.069085127607604,14.785831468354665,14.93689984650595,3870900
2024-08-21,15.154060363769531,15.172944361193895,14.861365607200337,14.880249604624701,7053000
2024-08-22,15.059642791748047,15.17294407282522,14.955783509203606,15.154060075759755,3400200
2024-08-23,15.106852531433105,15.380665097986366,15.04076033974843,15.106852531433105,3825300
2024-08-26,15.125736236572266,15.172944429468489,14.965225859497137,15.059643145728144,1515800
2024-08-27,15.154060363769531,15.276804546150787,15.097410172373552,15.172944361193895,1219900
2024-08-28,15.210712432861328,15.210712432861328,15.002992962337057,15.154060440302125,2730000
2024-08-29,15.050201416015625,15.305129083878928,14.955784128096786,15.210712696398666,3082300
2024-08-30,15.059642791748047,15.059642791748047,14.795273135901308,14.993550602895997,11806700
2024-09-02,14.889691352844238,15.182386104489362,14.72918097919167,15.182386104489362,2538200
2024-09-03,15.229594230651855,15.305128417875485,14.870807291558888,14.965225475807694,3056100
2024-09-04,15.777217864990234,15.90940404602698,15.314570733554403,15.314570733554403,4830500
2024-09-05,15.862194061279297,15.862194061279297,15.465639119703459,15.73000968104639,2772000
2024-09-06,15.796101570129395,15.928287748720287,15.616709000625534,15.767777375406196,2290100
2024-09-09,15.701683044433594,15.833869220151733,15.626148858684816,15.739451037746502,3507800
2024-09-10,15.550615310668945,15.64503349694628,15.437314927837836,15.57894130681528,3097000
2024-09-11,15.663917541503906,15.701683735602195,15.446756973026666,15.541173358710948,2136700
2024-09-12,15.673360824584961,15.720569021295528,15.465640436953022,15.635592826514692,1532500
2024-09-13,15.739452362060547,15.852754550655455,15.616709975220159,15.786660556796729,1480000
2024-09-16,15.663917541503906,15.767777726809161,15.607267349917914,15.730009731833752,1554300
2024-09-17,15.635591506958008,15.711125695846613,15.52229112406366,15.663917503120153,1492400
2024-09-18,15.682801246643066,15.833869621974342,15.531732871311789,15.531732871311789,1492200
2024-09-19,15.61670970916748,15.786660287848703,15.560057715396578,15.730010094954963,2045000
2024-09-20,15.531733512878418,15.607267703664135,15.286246942605551,15.597825704706276,3626500
2024-09-23,15.201271057128906,15.446757632315405,15.154061061394657,15.361781440870956,2401000
2024-09-24,15.191827774047852,15.418430331789382,15.078526495177085,15.342896145875539,2481600
2024-09-25,14.984108924865723,15.191828394836158,14.8613656426304,15.163502398632081,2718700
2024-09-26,14.738621711730957,15.050200452754384,14.634762431535988,15.050200452754384,3542300
2024-09-27,14.719738960266113,14.842482239973997,14.663087869463038,14.681971866543577,2022800
2024-09-30,14.568670272827148,14.71029664613865,14.521461181577141,14.663087554888643,3301000
2024-10-01,14.294859886169434,14.672530848636306,14.266533888655466,14.587554656971609,4504900
2024-10-02,14.36095142364502,14.427043613948724,14.257092138819402,14.36095142364502,5787700
2024-10-03,14.304300308227539,14.323184305676863,14.172115927836506,14.209883022296594,3981200
2024-10-04,14.304300308227539,14.304300308227539,14.134348833376416,14.304300308227539,3706700
2024-10-07,14.219325065612793,14.455369631838222,14.106022881438653,14.370393443926897,3482000
2024-10-08,14.304300308227539,14.304300308227539,14.162673929111843,14.162673929111843,2624200
2024-10-09,14.115464210510254,14.219324391002663,14.021046928762676,14.219324391002663,3546000
2024-10-10,13.936071395874023,14.077697775330396,13.888862302575713,14.03993068077946,4345400
2024-10-11,13.983280181884766,13.992721279986107,13.747235621018934,13.973838183344883,1978700
2024-10-14,13.973838806152344,14.021047900517305,13.813328425574623,13.973838806152344,2228100
2024-10-15,14.219325065612793,14.238208162682776,13.917187408546022,13.96439650187882,2366800
2024-10-16,14.398717880249023,14.427042974775908,14.162673324835104,14.285416601702964,4859100
2024-10-17,14.07769775390625,14.323184318333025,13.907745378466396,14.323184318333025,3184700
2024-10-18,14.087140083312988,14.209883368407585,13.945513700747691,14.153232275118317,2795400
2024-10-21,14.124907493591309,14.162674589813268,14.021048204090574,14.143790591482988,3667100
2024-10-22,14.275975227355957,14.332626319324355,13.964396472626172,13.973838471360665,3220000
2024-10-23,14.257092475891113,14.27597557337923,14.06825609837845,14.190999383586249,2868800
2024-10-24,14.294859886169434,14.313742984073476,14.143790600744083,14.275975887826789,2314400
2024-10-25,14.190999031066895,14.379834503450104,14.143789937861452,14.304300314496821,1535200
2024-10-28,14.304300308227539,14.417602492046365,14.266533213767449,14.304300308227539,1734600
2024-10-29,13.964396476745605,14.417602511310797,13.813328098703394,14.417602511310797,4234200
2024-10-30,14.068256378173828,14.106023474339773,13.879420897344108,13.973839087978268,1570900
2024-10-31,13.992721557617188,14.200441027423294,13.954954463146855,13.9738384606013,3357000
2024-11-01,13.445098876953125,13.936072028853987,13.379006683596701,13.936072028853987,4638700
2024-11-04,13.737793922424316,13.81332811151548,13.624492638787569,13.718909924932245,2750700
2024-11-05,13.71890926361084,13.794443449060871,13.482864708969862,13.76611835462674,3851000
2024-11-06,13.61505126953125,13.671701463749555,13.454540885181713,13.567842174056926,2259700
2024-11-07,13.624492645263672,13.78500302226833,13.43565627200744,13.501749362822546,4012600
2024-11-08,12.840825080871582,13.58672589260036,12.736964892879376,13.463982607070486,7408600
2024-11-11,13.180728912353516,13.28458819968538,12.774731961116862,12.840825053454031,2914600
2024-11-12,13.114636421203613,13.218495706165603,12.935242046660058,13.209053707413087,2613500
2024-11-13,13.142961502075195,13.256262785660846,13.010776221005992,13.048543315534541,2749500
2024-11-14,13.001335144042969,13.275146804934025,12.916358956104613,13.114636427814588,2588700
2024-11-18,12.784173965454102,13.01077653814893,12.708639774555825,12.98245144167172,2781700
2024-11-19,13.076869010925293,13.076869010925293,12.69919717388961,12.821940453393317,2346200
2024-11-21,12.7180814743042,13.076869322848951,12.7180814743042,13.076869322848951,2250200
2024-11-22,12.821941375732422,12.878592470516427,12.661430991022778,12.850266472905123,2032700
2024-11-25,13.124077796936035,13.369564367059207,12.784173938607584,12.784173938607584,3459300
2024-11-26,13.25626277923584,13.388448060240977,13.02966021217437,13.133519496967903,3018100
2024-11-27,12.831382751464844,13.275146787655006,12.77473165943349,13.256262790165033,2444300
2024-11-28,12.538687705993652,12.888033572677697,12.434828416040645,12.888033572677697,4182500
2024-11-29,12.444270133972168,12.604780515096133,12.2176666603369,12.57645451811761,5963700
2024-12-02,12.500920295715332,12.784173961720432,12.453711201308051,12.500920295715332,6561300
2024-12-03,12.765291213989258,12.765291213989258,12.463153541767248,12.482037540223013,3766600
2024-12-04,12.491477966308594,12.935242001296393,12.434827774869293,12.76529052653993,2876300
2024-12-05,12.453710556030273,12.765290202798674,12.453710556030273,12.64254692387501,3111200
2024-12-06,12.359292984008789,12.510361354406937,12.349850985749278,12.415943172688838,2246200
2024-12-09,12.387619018554688,12.463153209486718,12.274317732156641,12.415944115044553,3566800
2024-12-10,12.585895538330078,12.661429723521493,12.425385169688688,12.49147735662155,3070700
2024-12-11,12.963566780090332,13.03910186756036,12.529245654878524,12.680314028941506,4602800
2024-12-12,12.567012786865234,12.906916629547483,12.55757078834776,12.906916629547483,3893800
2024-12-13,12.39706039428711,12.633104954192564,12.387618395785642,12.538686770054968,2110300
2024-12-16,12.285638809204102,12.506395938898768,12.247246225111489,12.45840497994515,2601200
2024-12-17,12.151264190673828,12.324031275109451,12.045684814269501,12.324031275109451,4266900
2024-12-18,11.65216064453125,12.170460984367157,11.65216064453125,12.151264234759596,3526600
2024-12-19,11.911310195922852,11.968899528616443,11.680954695851264,11.71934727919653,2648500
2024-12-20,12.151264190673828,12.151264190673828,11.863319355064922,11.940104522513776,2942900
2024-12-23,11.872917175292969,12.170460371773668,11.757739429499221,12.084076833590517,1944200
2024-12-26,11.671356201171875,11.853721656700337,11.671356201171875,11.83452490754939,1572600
2024-12-27,11.748141288757324,11.901711619535636,11.700150331551258,11.738542914245835,2507500
2024-12-30,11.584972381591797,11.844122996777859,11.584972381591797,11.796132040408066,3384100
2025-01-02,11.54658031463623,11.642562231657378,11.287430603241374,11.613768022691593,3702000
2025-01-03,11.469795227050781,11.66175814707876,11.431402643045185,11.60416972874607,5677800
2025-01-06,11.786534309387207,11.805731059123449,11.517786220539675,11.565777179528872,2525300
2025-01-07,11.748141288757324,11.930506743070099,11.680954497879656,11.82492645414648,2457200
2025-01-08,11.62336540222168,11.728945693289536,11.565776984685934,11.661757985695976,2651000
2025-01-09,11.584972381591797,11.65216008665005,11.536982340573363,11.623364963617359,1329700
2025-01-10,11.364215850830078,11.604169729723107,11.306626517141133,11.58497298004299,2731000
2025-01-13,11.085868835449219,11.421803699946857,11.076270461087509,11.345018535755889,3618900
2025-01-14,11.162654876708984,11.229841671817221,11.02828037114108,11.085869706484877,2026400
2025-01-15,11.287430763244629,11.412206891000306,11.181850469954451,11.345019181992534,4603800
2025-01-16,10.893906593322754,11.229841478430298,10.759532090068888,11.229841478430298,4122300
2025-01-17,11.076271057128906,11.08586943200713,10.817121342876751,10.913102345604754,2897300
2025-01-20,11.297028541564941,11.297028541564941,10.95149438591928,10.989886968174204,1717600
2025-01-21,11.13386058807373,11.325823512278156,11.114663837977576,11.297029302485347,2822900
2025-01-22,11.268233299255371,11.268233299255371,11.03787780816069,11.239439091706375,4063600
2025-01-23,10.9802885055542,11.393009447992226,10.9802885055542,11.393009447992226,2517600
2025-01-24,11.114663124084473,11.364215367197236,10.961092794584731,11.028279584903027,5952100
2025-01-27,11.488991737365723,11.594571112343601,11.07627078139071,11.105064989957151,4579300
2025-01-28,11.172252655029297,11.479393319518994,11.172252655029297,11.479393319518994,2530400
2025-01-29,11.037878036499023,11.268233532359021,10.989887079357013,11.191448367072354,3912500
2025-01-30,11.450599670410156,11.613768385228765,11.037878695827622,11.037878695827622,4056300
2025-01-31,11.364215850830078,11.508187812025334,11.316224891981191,11.450599393687794,3353400
2025-02-03,11.402607917785645,11.536982413399011,11.268233422172278,11.431402125648736,2276100
2025-02-04,11.37381362915039,11.54657979045339,11.316224298481819,11.402607836808997,2460700
2025-02-05,11.076271057128906,11.402608480177213,11.076271057128906,11.383411730420766,2358000
2025-02-06,11.018681526184082,11.162654400728794,10.989887317415697,11.037878275597267,2368800
2025-02-07,11.220242500305176,11.220242500305176,10.961092798030732,11.00908375485233,3072600
2025-02-10,11.412206649780273,11.661757984665442,11.31622473342732,11.31622473342732,2446600
2025-02-11,11.9880952835083,12.055282990432708,11.450599120221339,11.52738428640519,3028000
2025-02-12,11.498589515686035,11.853722064381442,11.498589515686035,11.853722064381442,3623100
2025-02-13,11.297028541564941,11.469794704036408,11.172252420398605,11.469794704036408,3486200
2025-02-14,11.949703216552734,11.968899966603544,11.277832525748632,11.335421860549635,4645500
2025-02-17,11.940104484558105,12.151264152046915,11.8345251084894,11.94970285929655,2559000
2025-02-18,11.642561912536621,11.95930094853268,11.556178372655628,11.95930094853268,4139000
2025-02-19,11.421804428100586,11.709749269849217,11.421804428100586,11.565777306650611,2086200
2025-02-20,11.402607917785645,11.584972454720376,11.325822753249824,11.335421127654643,4725600
2025-02-21,11.268233299255371,11.431402000951943,11.191448135557145,11.421803626651826,2922800
2025-02-24,11.21064567565918,11.431402808039792,11.15305634114387,11.345019263942538,1993900
2025-02-25,10.970691680908203,11.287430729118288,10.970691680908203,11.249038144951957,2957000
2025-02-26,10.730737686157227,11.095467689508608,10.730737686157227,11.085869314731925,4503200
2025-02-27,10.673148155212402,10.903503653478888,10.673148155212402,10.730737487454714,3716100
2025-02-28,10.644353866577148,11.32582289699516,10.644353866577148,10.980288736847147,10019100
2025-03-05,10.93229866027832,11.143457407087087,10.615559624713795,10.682746415484642,5053800
2025-03-06,11.13386058807373,11.268234177341116,10.893906703980344,10.970691873662114,6058600
2025-03-07,11.0600004196167,11.1899995803833,10.779999732971191,11.0,7112600
2025-03-10,11.010000228881836,11.239999771118164,10.979999542236328,11.0600004196167,4308600
2025-03-11,10.710000038146973,11.0600004196167,10.710000038146973,11.0600004196167,5358200
2025-03-12,10.720000267028809,10.880000114440918,10.649999618530273,10.710000038146973,2984400
2025-03-13,11.25,11.369999885559082,10.90999984741211,10.970000267028809,5061500
2025-03-14,11.550000190734863,11.65999984741211,11.279999732971191,11.329999923706055,2656800
2025-03-17,11.680000305175781,11.84000015258789,11.5,11.550000190734863,2649600
2025-03-18,11.630000114440918,11.899999618530273,11.630000114440918,11.670000076293945,2964200
2025-03-19,11.899999618530273,12.229999542236328,11.5600004196167,11.600000381469727,6233800
2025-03-20,11.859999656677246,12.25,11.829999923706055,11.850000381469727,5552200
2025-03-21,11.8100004196167,12.100000381469727,11.729999542236328,11.8100004196167,3124600
2025-03-24,11.539999961853027,11.850000381469727,11.5,11.699999809265137,3175200
2025-03-25,11.760000228881836,11.789999961853027,11.4399995803833,11.520000457763672,1701900
2025-03-26,11.8100004196167,12.010000228881836,11.649999618530273,11.789999961853027,2704200
2025-03-27,11.970000267028809,12.020000457763672,11.829999923706055,11.829999923706055,2003600
2025-03-28,11.75,12.0,11.649999618530273,12.0,3462600
2025-03-31,11.699999809265137,11.75,11.569999694824219,11.65999984741211,2228100
2025-04-01,11.699999809265137,11.960000038146973,11.640000343322754,11.6899995803833,3070200
2025-04-02,11.859999656677246,11.90999984741211,11.680000305175781,11.699999809265137,2048600
2025-04-03,11.949999809265137,12.100000381469727,11.859999656677246,11.859999656677246,2792900
2025-04-04,11.699999809265137,11.800000190734863,11.550000190734863,11.800000190734863,3237200
2025-04-07,11.5,11.859999656677246,11.390000343322754,11.600000381469727,3472100
2025-04-08,11.489999771118164,11.770000457763672,11.380000114440918,11.600000381469727,3312400
2025-04-09,11.9399995803833,12.069999694824219,11.279999732971191,11.369999885559082,3491800
2025-04-10,11.930000305175781,11.979999542236328,11.770000457763672,11.869999885559082,2106600
2025-04-11,12.020000457763672,12.100000381469727,11.829999923706055,12.010000228881836,1955700
1 Price Close High Low Open Volume
2 Ticker FLRY3.SA FLRY3.SA FLRY3.SA FLRY3.SA FLRY3.SA
3 Date
4 2024-04-11 13.676952362060547 13.769363672368998 13.492128860135669 13.58454017044412 4121700
5 2024-04-12 13.603023529052734 13.695434843218242 13.492129423269317 13.676952932908346 2501800
6 2024-04-15 13.233375549316406 13.630746753644608 13.205652243363371 13.612263962137247 4518200
7 2024-04-16 12.974621772766113 13.214892758502584 12.9284156783848 13.140963360015663 4808800
8 2024-04-17 12.826764106750488 13.057793717719392 12.762076097697763 13.002346223311324 3847400
9 2024-04-18 12.817522048950195 12.919174755256668 12.651180455623257 12.836004839901179 8264000
10 2024-04-19 12.974621772766113 13.011586472009576 12.7620749724432 12.817521580654418 2762200
11 2024-04-22 12.9468994140625 13.020828817947859 12.817522516609118 12.956140809875173 3187800
12 2024-04-23 13.603023529052734 13.667711537099391 13.344269734250082 13.40895862360475 11141000
13 2024-04-24 13.42743968963623 13.630745978109859 13.261098982074131 13.630745978109859 3012300
14 2024-04-25 13.547575950622559 13.55681734637361 13.298064434500226 13.436681845533965 1734800
15 2024-04-26 13.50136947631836 13.760123262277284 13.445922865975719 13.630746369297821 2942400
16 2024-04-29 13.510611534118652 13.57529954312548 13.353511328266618 13.492129623534426 2271200
17 2024-04-30 13.381234169006348 13.584540466204045 13.335028953500139 13.519852459448957 2681000
18 2024-05-02 13.455164909362793 13.584540927263998 13.455164909362793 13.510611522375303 2793300
19 2024-05-03 13.704675674438477 13.815569775653413 13.519852172413584 13.575298782367064 2861400
20 2024-05-06 13.760123252868652 13.852534563812526 13.630746359977651 13.630746359977651 2051700
21 2024-05-07 13.787846565246582 13.926463972389026 13.750881864588065 13.787846565246582 2209000
22 2024-05-08 13.797087669372559 13.806328183361062 13.676952174442393 13.778604878779626 1469500
23 2024-05-09 13.630746841430664 13.741640947265003 13.473646637838346 13.658470147562245 2811300
24 2024-05-10 13.353510856628418 13.797088151987273 13.205652051944796 13.787846756367548 2524100
25 2024-05-13 13.371993064880371 13.39971636922288 13.224134266643047 13.261098966202377 2196900
26 2024-05-14 13.547575950622559 13.723158944660502 13.30730494894327 13.399717143837767 2825500
27 2024-05-15 13.261098861694336 13.53833366555051 13.261098861694336 13.529093151714466 2365000
28 2024-05-16 13.556817054748535 13.639987852102868 13.32578745379005 13.32578745379005 3161600
29 2024-05-17 13.455164909362793 13.54757622481965 13.371994108536006 13.54757622481965 1552000
30 2024-05-20 13.713916778564453 13.861775577043645 13.251857592662997 13.362751691522393 3760700
31 2024-05-21 13.760123252868652 13.843293168325744 13.492128952907851 13.713917156742724 1675700
32 2024-05-22 13.362751960754395 13.732398964400003 13.214893159296151 13.723158450289844 3245700
33 2024-05-23 13.196410179138184 13.35351037376073 13.04855137980119 13.251857669543536 4353100
34 2024-05-24 13.140963554382324 13.270339562994051 13.067034154801918 13.177928254172526 1372200
35 2024-05-27 13.22413444519043 13.27958105462407 13.10399894967359 13.140963649732006 1254800
36 2024-05-28 13.399717330932617 13.455164824905108 13.27958182841557 13.362752628720296 2940800
37 2024-05-29 13.067034721374512 13.344269541167652 13.002345832955847 13.251858228339271 2417800
38 2024-05-31 12.98386287689209 13.067033668652728 12.808279898440093 13.048550878791286 2593300
39 2024-06-03 13.436681747436523 13.473646448862853 12.983863934636995 12.993105330320578 3927000
40 2024-06-04 13.399717330932617 13.445923429025022 13.224135215751097 13.436682033144939 2954600
41 2024-06-05 13.316545486450195 13.630745871271834 13.270339391980905 13.39971628023333 3797100
42 2024-06-06 13.399717330932617 13.51061143756958 13.214893819871012 13.31654653062789 2994300
43 2024-06-07 13.325788497924805 13.427441213040606 13.104000275140484 13.104000275140484 2214700
44 2024-06-10 13.298064231872559 13.344269447307754 13.140964031730512 13.325787537395275 1410300
45 2024-06-11 13.381234169006348 13.455164452693868 13.233375364247292 13.298064252310375 1087500
46 2024-06-12 13.205652236938477 13.510611246197515 13.067034825932735 13.390475745382135 1980400
47 2024-06-13 13.168686866760254 13.316545666009342 13.067034162603498 13.205651566572527 1053500
48 2024-06-14 13.122481346130371 13.288822943221504 13.067034734638659 13.13172274181499 811300
49 2024-06-17 12.919174194335938 13.168686573493092 12.882209495346872 13.140963269578279 1402300
50 2024-06-18 12.956140518188477 13.011587129200198 12.854486929153667 12.919174935770005 2949600
51 2024-06-19 13.067034721374512 13.177928825553368 12.845245631708801 12.854487027384039 2351200
52 2024-06-20 13.085516929626465 13.335029330696097 12.928416724799218 13.214893828104202 2695200
53 2024-06-21 13.131722450256348 13.214893246955306 12.983863647817303 13.01158695294763 3996000
54 2024-06-24 13.270340919494629 13.353511722851334 13.122482105219621 13.196411512357125 1819800
55 2024-06-25 13.335029602050781 13.399717611951978 13.214894097014247 13.214894097014247 1496200
56 2024-06-26 13.307304382324219 13.353510477804033 13.103998972305787 13.288822472917074 1164200
57 2024-06-27 13.787846565246582 13.917223458205383 13.381233976694913 13.464404773503572 8006100
58 2024-06-28 13.88949966430664 14.00039376941653 13.750882253246282 13.84329356685052 2933400
59 2024-07-01 14.203700065612793 14.4162477613305 13.871017750372738 14.055841258839436 4018300
60 2024-07-02 13.926464080810547 14.32383527696424 13.880258865608665 14.203699778561775 4010800
61 2024-07-03 13.88949966430664 14.055841262625476 13.834053052405698 13.954188553268413 4844400
62 2024-07-04 13.898741722106934 13.991153921421105 13.834053711371842 13.991153921421105 2604100
63 2024-07-05 13.926464080810547 13.963428781756845 13.84329328335438 13.907982170991392 2341000
64 2024-07-08 13.907981872558594 13.954187968076988 13.806328286156532 13.907981872558594 1780300
65 2024-07-09 14.296112060546875 14.305352574859961 13.815570063946579 13.861776160743991 3465800
66 2024-07-10 14.259147644042969 14.462453063917621 14.222182942128667 14.323835652065993 1318000
67 2024-07-11 14.43472957611084 14.462452881870595 14.259147464555062 14.259147464555062 1511500
68 2024-07-12 14.397764205932617 14.425487510404714 14.259146802264171 14.425487510404714 979700
69 2024-07-15 14.416247367858887 14.564106170596641 14.333076570991903 14.453212068543325 2183700
70 2024-07-16 14.508659362792969 14.564106857087179 14.370041949019479 14.508659362792969 1710000
71 2024-07-17 14.416247367858887 14.536381984102327 14.166734977257937 14.44397067304522 2168700
72 2024-07-18 14.222182273864746 14.443970474929294 14.175976178315972 14.40700577475187 2795100
73 2024-07-19 14.425487518310547 14.425487518310547 14.148252710821717 14.148252710821717 2900400
74 2024-07-22 14.43472957611084 14.508658979008853 14.296112166004068 14.425488180421588 1976000
75 2024-07-23 14.296112060546875 14.388523372833705 14.222182658194214 14.333076761723206 1581600
76 2024-07-24 14.259147644042969 14.314594256260415 14.092806044774607 14.286870950151693 1993500
77 2024-07-25 14.028117179870605 14.2776286822242 13.991152480214224 14.268387286983115 1739700
78 2024-07-26 14.157493591308594 14.25914717924035 13.907982081847338 14.000393392966773 1576000
79 2024-07-29 14.148252487182617 14.231422399329837 14.018875599440365 14.111287788014536 1432200
80 2024-07-30 14.018877029418945 14.14825393035813 13.963429534357 14.139012534296468 1671800
81 2024-07-31 14.009634971618652 14.111288560879322 13.871017562473368 13.935705569233434 1867900
82 2024-08-01 14.1944580078125 14.314593503039562 14.037357812616186 14.111288093862655 2728700
83 2024-08-02 14.21294116973877 14.342318063664877 14.009634873942884 14.129770372308272 2481900
84 2024-08-05 14.083564758300781 14.120529460502043 13.834053238769272 13.880259336847853 2305000
85 2024-08-06 13.991153717041016 14.2037005385275 13.889500123018752 14.074323637639182 2362100
86 2024-08-07 14.148252487182617 14.148252487182617 13.89874010681712 14.046598903489437 1956700
87 2024-08-08 14.37928295135498 14.41624765276996 14.074323063046402 14.175976652918594 2522500
88 2024-08-09 14.647275924682617 14.785893322053703 14.323834155739524 14.499416251163428 10382800
89 2024-08-12 14.416247367858887 14.813618561197591 14.416247367858887 14.77665297920517 5409500
90 2024-08-13 14.647275924682617 14.721205320788252 14.54562234405643 14.610311226629799 3453200
91 2024-08-14 14.675000190734863 14.813618478508735 14.545623298407511 14.64727688570328 3317100
92 2024-08-15 14.757506370544434 14.88024965288522 14.615879090718035 14.729181274754579 2336800
93 2024-08-16 14.851923942565918 14.908575035674758 14.729181558300821 14.757506654635954 2520400
94 2024-08-19 14.9746675491333 15.097410836475204 14.889692258301457 14.918017355245405 2595600
95 2024-08-20 14.95578384399414 15.069085127607604 14.785831468354665 14.93689984650595 3870900
96 2024-08-21 15.154060363769531 15.172944361193895 14.861365607200337 14.880249604624701 7053000
97 2024-08-22 15.059642791748047 15.17294407282522 14.955783509203606 15.154060075759755 3400200
98 2024-08-23 15.106852531433105 15.380665097986366 15.04076033974843 15.106852531433105 3825300
99 2024-08-26 15.125736236572266 15.172944429468489 14.965225859497137 15.059643145728144 1515800
100 2024-08-27 15.154060363769531 15.276804546150787 15.097410172373552 15.172944361193895 1219900
101 2024-08-28 15.210712432861328 15.210712432861328 15.002992962337057 15.154060440302125 2730000
102 2024-08-29 15.050201416015625 15.305129083878928 14.955784128096786 15.210712696398666 3082300
103 2024-08-30 15.059642791748047 15.059642791748047 14.795273135901308 14.993550602895997 11806700
104 2024-09-02 14.889691352844238 15.182386104489362 14.72918097919167 15.182386104489362 2538200
105 2024-09-03 15.229594230651855 15.305128417875485 14.870807291558888 14.965225475807694 3056100
106 2024-09-04 15.777217864990234 15.90940404602698 15.314570733554403 15.314570733554403 4830500
107 2024-09-05 15.862194061279297 15.862194061279297 15.465639119703459 15.73000968104639 2772000
108 2024-09-06 15.796101570129395 15.928287748720287 15.616709000625534 15.767777375406196 2290100
109 2024-09-09 15.701683044433594 15.833869220151733 15.626148858684816 15.739451037746502 3507800
110 2024-09-10 15.550615310668945 15.64503349694628 15.437314927837836 15.57894130681528 3097000
111 2024-09-11 15.663917541503906 15.701683735602195 15.446756973026666 15.541173358710948 2136700
112 2024-09-12 15.673360824584961 15.720569021295528 15.465640436953022 15.635592826514692 1532500
113 2024-09-13 15.739452362060547 15.852754550655455 15.616709975220159 15.786660556796729 1480000
114 2024-09-16 15.663917541503906 15.767777726809161 15.607267349917914 15.730009731833752 1554300
115 2024-09-17 15.635591506958008 15.711125695846613 15.52229112406366 15.663917503120153 1492400
116 2024-09-18 15.682801246643066 15.833869621974342 15.531732871311789 15.531732871311789 1492200
117 2024-09-19 15.61670970916748 15.786660287848703 15.560057715396578 15.730010094954963 2045000
118 2024-09-20 15.531733512878418 15.607267703664135 15.286246942605551 15.597825704706276 3626500
119 2024-09-23 15.201271057128906 15.446757632315405 15.154061061394657 15.361781440870956 2401000
120 2024-09-24 15.191827774047852 15.418430331789382 15.078526495177085 15.342896145875539 2481600
121 2024-09-25 14.984108924865723 15.191828394836158 14.8613656426304 15.163502398632081 2718700
122 2024-09-26 14.738621711730957 15.050200452754384 14.634762431535988 15.050200452754384 3542300
123 2024-09-27 14.719738960266113 14.842482239973997 14.663087869463038 14.681971866543577 2022800
124 2024-09-30 14.568670272827148 14.71029664613865 14.521461181577141 14.663087554888643 3301000
125 2024-10-01 14.294859886169434 14.672530848636306 14.266533888655466 14.587554656971609 4504900
126 2024-10-02 14.36095142364502 14.427043613948724 14.257092138819402 14.36095142364502 5787700
127 2024-10-03 14.304300308227539 14.323184305676863 14.172115927836506 14.209883022296594 3981200
128 2024-10-04 14.304300308227539 14.304300308227539 14.134348833376416 14.304300308227539 3706700
129 2024-10-07 14.219325065612793 14.455369631838222 14.106022881438653 14.370393443926897 3482000
130 2024-10-08 14.304300308227539 14.304300308227539 14.162673929111843 14.162673929111843 2624200
131 2024-10-09 14.115464210510254 14.219324391002663 14.021046928762676 14.219324391002663 3546000
132 2024-10-10 13.936071395874023 14.077697775330396 13.888862302575713 14.03993068077946 4345400
133 2024-10-11 13.983280181884766 13.992721279986107 13.747235621018934 13.973838183344883 1978700
134 2024-10-14 13.973838806152344 14.021047900517305 13.813328425574623 13.973838806152344 2228100
135 2024-10-15 14.219325065612793 14.238208162682776 13.917187408546022 13.96439650187882 2366800
136 2024-10-16 14.398717880249023 14.427042974775908 14.162673324835104 14.285416601702964 4859100
137 2024-10-17 14.07769775390625 14.323184318333025 13.907745378466396 14.323184318333025 3184700
138 2024-10-18 14.087140083312988 14.209883368407585 13.945513700747691 14.153232275118317 2795400
139 2024-10-21 14.124907493591309 14.162674589813268 14.021048204090574 14.143790591482988 3667100
140 2024-10-22 14.275975227355957 14.332626319324355 13.964396472626172 13.973838471360665 3220000
141 2024-10-23 14.257092475891113 14.27597557337923 14.06825609837845 14.190999383586249 2868800
142 2024-10-24 14.294859886169434 14.313742984073476 14.143790600744083 14.275975887826789 2314400
143 2024-10-25 14.190999031066895 14.379834503450104 14.143789937861452 14.304300314496821 1535200
144 2024-10-28 14.304300308227539 14.417602492046365 14.266533213767449 14.304300308227539 1734600
145 2024-10-29 13.964396476745605 14.417602511310797 13.813328098703394 14.417602511310797 4234200
146 2024-10-30 14.068256378173828 14.106023474339773 13.879420897344108 13.973839087978268 1570900
147 2024-10-31 13.992721557617188 14.200441027423294 13.954954463146855 13.9738384606013 3357000
148 2024-11-01 13.445098876953125 13.936072028853987 13.379006683596701 13.936072028853987 4638700
149 2024-11-04 13.737793922424316 13.81332811151548 13.624492638787569 13.718909924932245 2750700
150 2024-11-05 13.71890926361084 13.794443449060871 13.482864708969862 13.76611835462674 3851000
151 2024-11-06 13.61505126953125 13.671701463749555 13.454540885181713 13.567842174056926 2259700
152 2024-11-07 13.624492645263672 13.78500302226833 13.43565627200744 13.501749362822546 4012600
153 2024-11-08 12.840825080871582 13.58672589260036 12.736964892879376 13.463982607070486 7408600
154 2024-11-11 13.180728912353516 13.28458819968538 12.774731961116862 12.840825053454031 2914600
155 2024-11-12 13.114636421203613 13.218495706165603 12.935242046660058 13.209053707413087 2613500
156 2024-11-13 13.142961502075195 13.256262785660846 13.010776221005992 13.048543315534541 2749500
157 2024-11-14 13.001335144042969 13.275146804934025 12.916358956104613 13.114636427814588 2588700
158 2024-11-18 12.784173965454102 13.01077653814893 12.708639774555825 12.98245144167172 2781700
159 2024-11-19 13.076869010925293 13.076869010925293 12.69919717388961 12.821940453393317 2346200
160 2024-11-21 12.7180814743042 13.076869322848951 12.7180814743042 13.076869322848951 2250200
161 2024-11-22 12.821941375732422 12.878592470516427 12.661430991022778 12.850266472905123 2032700
162 2024-11-25 13.124077796936035 13.369564367059207 12.784173938607584 12.784173938607584 3459300
163 2024-11-26 13.25626277923584 13.388448060240977 13.02966021217437 13.133519496967903 3018100
164 2024-11-27 12.831382751464844 13.275146787655006 12.77473165943349 13.256262790165033 2444300
165 2024-11-28 12.538687705993652 12.888033572677697 12.434828416040645 12.888033572677697 4182500
166 2024-11-29 12.444270133972168 12.604780515096133 12.2176666603369 12.57645451811761 5963700
167 2024-12-02 12.500920295715332 12.784173961720432 12.453711201308051 12.500920295715332 6561300
168 2024-12-03 12.765291213989258 12.765291213989258 12.463153541767248 12.482037540223013 3766600
169 2024-12-04 12.491477966308594 12.935242001296393 12.434827774869293 12.76529052653993 2876300
170 2024-12-05 12.453710556030273 12.765290202798674 12.453710556030273 12.64254692387501 3111200
171 2024-12-06 12.359292984008789 12.510361354406937 12.349850985749278 12.415943172688838 2246200
172 2024-12-09 12.387619018554688 12.463153209486718 12.274317732156641 12.415944115044553 3566800
173 2024-12-10 12.585895538330078 12.661429723521493 12.425385169688688 12.49147735662155 3070700
174 2024-12-11 12.963566780090332 13.03910186756036 12.529245654878524 12.680314028941506 4602800
175 2024-12-12 12.567012786865234 12.906916629547483 12.55757078834776 12.906916629547483 3893800
176 2024-12-13 12.39706039428711 12.633104954192564 12.387618395785642 12.538686770054968 2110300
177 2024-12-16 12.285638809204102 12.506395938898768 12.247246225111489 12.45840497994515 2601200
178 2024-12-17 12.151264190673828 12.324031275109451 12.045684814269501 12.324031275109451 4266900
179 2024-12-18 11.65216064453125 12.170460984367157 11.65216064453125 12.151264234759596 3526600
180 2024-12-19 11.911310195922852 11.968899528616443 11.680954695851264 11.71934727919653 2648500
181 2024-12-20 12.151264190673828 12.151264190673828 11.863319355064922 11.940104522513776 2942900
182 2024-12-23 11.872917175292969 12.170460371773668 11.757739429499221 12.084076833590517 1944200
183 2024-12-26 11.671356201171875 11.853721656700337 11.671356201171875 11.83452490754939 1572600
184 2024-12-27 11.748141288757324 11.901711619535636 11.700150331551258 11.738542914245835 2507500
185 2024-12-30 11.584972381591797 11.844122996777859 11.584972381591797 11.796132040408066 3384100
186 2025-01-02 11.54658031463623 11.642562231657378 11.287430603241374 11.613768022691593 3702000
187 2025-01-03 11.469795227050781 11.66175814707876 11.431402643045185 11.60416972874607 5677800
188 2025-01-06 11.786534309387207 11.805731059123449 11.517786220539675 11.565777179528872 2525300
189 2025-01-07 11.748141288757324 11.930506743070099 11.680954497879656 11.82492645414648 2457200
190 2025-01-08 11.62336540222168 11.728945693289536 11.565776984685934 11.661757985695976 2651000
191 2025-01-09 11.584972381591797 11.65216008665005 11.536982340573363 11.623364963617359 1329700
192 2025-01-10 11.364215850830078 11.604169729723107 11.306626517141133 11.58497298004299 2731000
193 2025-01-13 11.085868835449219 11.421803699946857 11.076270461087509 11.345018535755889 3618900
194 2025-01-14 11.162654876708984 11.229841671817221 11.02828037114108 11.085869706484877 2026400
195 2025-01-15 11.287430763244629 11.412206891000306 11.181850469954451 11.345019181992534 4603800
196 2025-01-16 10.893906593322754 11.229841478430298 10.759532090068888 11.229841478430298 4122300
197 2025-01-17 11.076271057128906 11.08586943200713 10.817121342876751 10.913102345604754 2897300
198 2025-01-20 11.297028541564941 11.297028541564941 10.95149438591928 10.989886968174204 1717600
199 2025-01-21 11.13386058807373 11.325823512278156 11.114663837977576 11.297029302485347 2822900
200 2025-01-22 11.268233299255371 11.268233299255371 11.03787780816069 11.239439091706375 4063600
201 2025-01-23 10.9802885055542 11.393009447992226 10.9802885055542 11.393009447992226 2517600
202 2025-01-24 11.114663124084473 11.364215367197236 10.961092794584731 11.028279584903027 5952100
203 2025-01-27 11.488991737365723 11.594571112343601 11.07627078139071 11.105064989957151 4579300
204 2025-01-28 11.172252655029297 11.479393319518994 11.172252655029297 11.479393319518994 2530400
205 2025-01-29 11.037878036499023 11.268233532359021 10.989887079357013 11.191448367072354 3912500
206 2025-01-30 11.450599670410156 11.613768385228765 11.037878695827622 11.037878695827622 4056300
207 2025-01-31 11.364215850830078 11.508187812025334 11.316224891981191 11.450599393687794 3353400
208 2025-02-03 11.402607917785645 11.536982413399011 11.268233422172278 11.431402125648736 2276100
209 2025-02-04 11.37381362915039 11.54657979045339 11.316224298481819 11.402607836808997 2460700
210 2025-02-05 11.076271057128906 11.402608480177213 11.076271057128906 11.383411730420766 2358000
211 2025-02-06 11.018681526184082 11.162654400728794 10.989887317415697 11.037878275597267 2368800
212 2025-02-07 11.220242500305176 11.220242500305176 10.961092798030732 11.00908375485233 3072600
213 2025-02-10 11.412206649780273 11.661757984665442 11.31622473342732 11.31622473342732 2446600
214 2025-02-11 11.9880952835083 12.055282990432708 11.450599120221339 11.52738428640519 3028000
215 2025-02-12 11.498589515686035 11.853722064381442 11.498589515686035 11.853722064381442 3623100
216 2025-02-13 11.297028541564941 11.469794704036408 11.172252420398605 11.469794704036408 3486200
217 2025-02-14 11.949703216552734 11.968899966603544 11.277832525748632 11.335421860549635 4645500
218 2025-02-17 11.940104484558105 12.151264152046915 11.8345251084894 11.94970285929655 2559000
219 2025-02-18 11.642561912536621 11.95930094853268 11.556178372655628 11.95930094853268 4139000
220 2025-02-19 11.421804428100586 11.709749269849217 11.421804428100586 11.565777306650611 2086200
221 2025-02-20 11.402607917785645 11.584972454720376 11.325822753249824 11.335421127654643 4725600
222 2025-02-21 11.268233299255371 11.431402000951943 11.191448135557145 11.421803626651826 2922800
223 2025-02-24 11.21064567565918 11.431402808039792 11.15305634114387 11.345019263942538 1993900
224 2025-02-25 10.970691680908203 11.287430729118288 10.970691680908203 11.249038144951957 2957000
225 2025-02-26 10.730737686157227 11.095467689508608 10.730737686157227 11.085869314731925 4503200
226 2025-02-27 10.673148155212402 10.903503653478888 10.673148155212402 10.730737487454714 3716100
227 2025-02-28 10.644353866577148 11.32582289699516 10.644353866577148 10.980288736847147 10019100
228 2025-03-05 10.93229866027832 11.143457407087087 10.615559624713795 10.682746415484642 5053800
229 2025-03-06 11.13386058807373 11.268234177341116 10.893906703980344 10.970691873662114 6058600
230 2025-03-07 11.0600004196167 11.1899995803833 10.779999732971191 11.0 7112600
231 2025-03-10 11.010000228881836 11.239999771118164 10.979999542236328 11.0600004196167 4308600
232 2025-03-11 10.710000038146973 11.0600004196167 10.710000038146973 11.0600004196167 5358200
233 2025-03-12 10.720000267028809 10.880000114440918 10.649999618530273 10.710000038146973 2984400
234 2025-03-13 11.25 11.369999885559082 10.90999984741211 10.970000267028809 5061500
235 2025-03-14 11.550000190734863 11.65999984741211 11.279999732971191 11.329999923706055 2656800
236 2025-03-17 11.680000305175781 11.84000015258789 11.5 11.550000190734863 2649600
237 2025-03-18 11.630000114440918 11.899999618530273 11.630000114440918 11.670000076293945 2964200
238 2025-03-19 11.899999618530273 12.229999542236328 11.5600004196167 11.600000381469727 6233800
239 2025-03-20 11.859999656677246 12.25 11.829999923706055 11.850000381469727 5552200
240 2025-03-21 11.8100004196167 12.100000381469727 11.729999542236328 11.8100004196167 3124600
241 2025-03-24 11.539999961853027 11.850000381469727 11.5 11.699999809265137 3175200
242 2025-03-25 11.760000228881836 11.789999961853027 11.4399995803833 11.520000457763672 1701900
243 2025-03-26 11.8100004196167 12.010000228881836 11.649999618530273 11.789999961853027 2704200
244 2025-03-27 11.970000267028809 12.020000457763672 11.829999923706055 11.829999923706055 2003600
245 2025-03-28 11.75 12.0 11.649999618530273 12.0 3462600
246 2025-03-31 11.699999809265137 11.75 11.569999694824219 11.65999984741211 2228100
247 2025-04-01 11.699999809265137 11.960000038146973 11.640000343322754 11.6899995803833 3070200
248 2025-04-02 11.859999656677246 11.90999984741211 11.680000305175781 11.699999809265137 2048600
249 2025-04-03 11.949999809265137 12.100000381469727 11.859999656677246 11.859999656677246 2792900
250 2025-04-04 11.699999809265137 11.800000190734863 11.550000190734863 11.800000190734863 3237200
251 2025-04-07 11.5 11.859999656677246 11.390000343322754 11.600000381469727 3472100
252 2025-04-08 11.489999771118164 11.770000457763672 11.380000114440918 11.600000381469727 3312400
253 2025-04-09 11.9399995803833 12.069999694824219 11.279999732971191 11.369999885559082 3491800
254 2025-04-10 11.930000305175781 11.979999542236328 11.770000457763672 11.869999885559082 2106600
255 2025-04-11 12.020000457763672 12.100000381469727 11.829999923706055 12.010000228881836 1955700