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/LREN3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,LREN3.SA,LREN3.SA,LREN3.SA,LREN3.SA,LREN3.SA
Date,,,,,
2024-04-11,14.56337833404541,14.615733151520985,14.240523168592361,14.362685324742726,9555590
2024-04-12,14.013652801513672,14.51102309540918,13.97002333052996,14.4324904137881,16863880
2024-04-15,13.83913516998291,14.292877801905965,13.77805409660663,14.031102819292144,18510470
2024-04-16,14.031103134155273,14.31905507226785,13.455199257930119,13.708248901668115,16291990
2024-04-17,13.664620399475098,14.362685559254684,13.507555944483851,14.109636812970653,16248210
2024-04-18,13.446474075317383,13.830409387180989,13.333039099953767,13.699522806732663,16929220
2024-04-19,13.655893325805664,13.996200082382126,13.376667644665588,13.446474064950607,18075090
2024-04-22,13.603538513183594,13.961296874899467,13.542457437735571,13.699522798780775,9886910
2024-04-23,13.577362060546875,13.690797039999348,13.298135453752584,13.481377771434147,23464430
2024-04-24,13.603538513183594,13.87403884952657,13.568635303034434,13.577361563258718,9324370
2024-04-25,13.533732414245605,13.612264175947356,13.280682778709908,13.60353791610608,8364290
2024-04-26,13.708250045776367,13.891491454562864,13.594814146939065,13.682072178593122,9145400
2024-04-29,13.690796852111816,13.80423274538156,13.60353882474048,13.716974718010222,6575910
2024-04-30,13.376667976379395,13.708249396329757,13.298135293924306,13.638442058939672,16345450
2024-05-02,13.638442039489746,13.786781143749362,13.481377590177571,13.559909357146655,14941630
2024-05-03,14.310328483581543,14.467393839217834,13.961296394109686,13.961296394109686,19242190
2024-05-06,13.917668342590332,14.362684730404625,13.804232451733634,14.188168679374312,19530280
2024-05-07,13.90021800994873,14.493573553143067,13.821685322109014,14.022378341478829,24771230
2024-05-08,14.702990531921387,14.702990531921387,13.655893313235929,13.795507069051444,29536870
2024-05-09,13.751877784729004,14.659362175247212,13.490103705360482,14.49357238266748,37629020
2024-05-10,13.175973892211914,13.900216884719962,13.158522286924033,13.795507252992676,17353710
2024-05-13,13.202152252197266,13.463926341317844,13.193425991539563,13.193425991539563,9061250
2024-05-14,13.263232231140137,13.655893817055768,13.219603674579522,13.263232231140137,11170500
2024-05-15,13.001458168029785,13.620991544473297,12.870570667374645,13.324313331704849,22041690
2024-05-16,13.079989433288574,13.158522113737424,12.687327861792296,13.132345163837133,25298680
2024-05-17,12.853119850158691,13.097442327954392,12.809490378579596,12.966554828591118,21173240
2024-05-20,12.818215370178223,13.036360891309794,12.60879610927143,12.765861470325511,17742670
2024-05-21,12.312118530273438,12.870569879414704,12.198682642292136,12.722231697486038,42414020
2024-05-22,11.43953800201416,12.251038120414217,11.43953800201416,12.19868330359402,63066960
2024-05-23,11.692586898803711,11.710038504645972,11.387183338877115,11.518070840381093,39775450
2024-05-24,11.631505012512207,11.788570369553694,11.570424853995153,11.771117849550006,11506220
2024-05-27,11.640231132507324,11.771118633635789,11.46571507458539,11.70131312584104,8190160
2024-05-28,11.518071174621582,11.84965169524662,11.186489738622488,11.788571530713245,40581310
2024-05-29,11.657683372497559,11.823473165837639,11.334827300068026,11.395909291928483,26670380
2024-05-31,11.448263168334961,11.692586558387458,11.378456746998248,11.640230827010921,15131490
2024-06-03,11.361004829406738,11.50061858361688,11.160310915892762,11.48316697876236,19383100
2024-06-04,11.238844871520996,11.430812546717373,11.038151850593641,11.299925953134156,23209780
2024-06-05,11.247570037841797,11.430812364384295,11.116683446346354,11.273747905365324,12868900
2024-06-06,11.675134658813477,11.779844288179627,11.465714484707199,11.675134658813477,18613430
2024-06-07,11.49189281463623,11.70131299721453,11.395909441521274,11.43953799783516,13069320
2024-06-10,11.134135246276855,11.614054853178892,11.134135246276855,11.52679591067488,11565180
2024-06-11,11.317377090454102,11.456989939350356,11.21266745378191,11.21266745378191,9389160
2024-06-12,11.142860412597656,11.579151492465456,11.081780247255567,11.483168113963869,16835720
2024-06-13,10.985795021057129,11.212666802714189,10.907263255799984,11.177763592516794,12534830
2024-06-14,11.160310745239258,11.317376101902218,10.968343094774928,10.985794699362595,15550700
2024-06-17,10.837457656860352,11.203941391711655,10.837457656860352,11.107958014080486,9047610
2024-06-18,10.785101890563965,11.038150619142584,10.776375630432437,10.837456705231197,9747210
2024-06-19,11.020699501037598,11.081779663160292,10.66294021194831,10.732747549961989,11989010
2024-06-20,10.915989875793457,11.422086440335063,10.854907882873958,11.195215566575033,20031880
2024-06-21,10.933442115783691,11.038151755901634,10.758925133546382,10.889812641380846,23261920
2024-06-24,11.125409126281738,11.203940894002828,10.872360386724193,10.933441464173056,11149820
2024-06-25,11.046876907348633,11.177764412882034,10.994522088210083,11.038151561845902,10834340
2024-06-26,10.707555770874023,10.999098342022876,10.583872167099704,10.999098342022876,23788930
2024-06-27,11.122782707214355,11.19345958077075,10.601540301341814,10.71639068426509,30476820
2024-06-28,11.025602340698242,11.211128668222841,10.946090395481798,11.060940777063713,16422890
2024-07-01,11.007932662963867,11.131617185079524,10.840074633841365,10.990262518730551,9313150
2024-07-02,10.742895126342773,11.087444426382179,10.68988747042992,11.087444426382179,14627030
2024-07-03,10.981430053710938,11.228799114916148,10.822406159005016,10.84891045038543,23291840
2024-07-04,11.688199043273926,11.820718649357516,11.131618180584134,11.166956618634652,21654160
2024-07-05,11.79421329498291,11.891394454261741,11.467333235855687,11.63519033808064,17301350
2024-07-08,11.573348045349121,11.776544516808594,11.502671172978566,11.750041153063764,21202170
2024-07-09,11.697032928466797,11.767709802991241,11.502671523524572,11.529175814865381,12073270
2024-07-10,11.750041007995605,12.244780035269605,11.714702572246622,11.891394750991536,17702630
2024-07-11,12.112260818481445,12.235945347490047,11.944402780004207,12.050418090583008,13706220
2024-07-12,11.970906257629395,12.174102734890676,11.909064455933537,12.103425860502105,12005950
2024-07-15,12.138764381408691,12.235945547757305,11.85605688190478,11.988575558903094,10505330
2024-07-16,12.121094703674316,12.439141555360347,12.059251977105621,12.138763921724193,12657920
2024-07-17,12.05925178527832,12.253613180735242,12.015079204250412,12.076921003047131,9524790
2024-07-18,11.62635612487793,12.059251486079223,11.458498096844789,12.059251486079223,13343000
2024-07-19,11.529175758361816,11.891395201918531,11.529175758361816,11.705867943806975,10479370
2024-07-22,11.970906257629395,12.059252350615107,11.591017594396687,11.60868681299383,14295600
2024-07-23,11.644025802612305,11.891394855019202,11.599852294145517,11.864890564581481,10146180
2024-07-24,11.370152473449707,11.635190744204596,11.211128584208518,11.591017235684655,15005100
2024-07-25,11.644025802612305,11.732371892757625,11.246467933564235,11.272972224001958,28553910
2024-07-26,11.776544570922852,11.873724807484788,11.440829425620077,11.661695116187085,13992770
2024-07-29,11.935568809509277,12.059252413546439,11.758876622615782,11.758876622615782,20845770
2024-07-30,11.511506080627441,12.076921051497749,11.485001790473774,11.856056291895657,29031860
2024-07-31,11.714702606201172,11.89139478545822,11.52917535458715,11.617521444215672,14106400
2024-08-01,11.741206169128418,12.068087169700386,11.652860077999271,11.80304889631295,18825950
2024-08-02,12.15643310546875,12.253613341074702,11.73237187346841,11.73237187346841,19008990
2024-08-05,12.341959953308105,12.456809403149443,11.458498155477985,11.608686040160999,20614110
2024-08-06,12.589329719543457,12.766021903889984,12.306622224589015,12.315456370412203,21260250
2024-08-07,12.898541450500488,12.96921832393749,12.615833956752477,12.73068433948174,21779340
2024-08-08,12.810195922851562,13.172415378562093,12.642337877652258,12.907377091501331,23804550
2024-08-09,13.649483680725098,13.835010936708716,13.207753222178708,13.516964079767046,39922410
2024-08-12,13.888018608093262,14.055876645932747,13.516964095688952,13.78200329791725,25609870
2024-08-13,13.870348930358887,13.967530091529158,13.631814026968756,13.80850620474358,31782630
2024-08-14,14.303244590759277,14.303244590759277,13.843844919286687,13.861514137420247,19028460
2024-08-15,14.789148330688477,14.789148330688477,14.259071794643564,14.329748666116219,26885320
2024-08-16,14.250237464904785,14.895164372150548,14.108882796998385,14.895164372150548,27057470
2024-08-19,15.01884937286377,15.01884937286377,14.259072063422904,14.382757517619728,22602580
2024-08-20,14.983510971069336,15.04535369831059,14.37392247832501,14.948172534585268,23185690
2024-08-21,14.930503845214844,14.948173064082761,14.409261425217124,14.930503845214844,24695440
2024-08-22,14.612456321716309,14.992344973687988,14.435764140982563,14.842157083458432,25746930
2024-08-23,15.68144416809082,15.68144416809082,14.612456032421193,14.630126176932992,32308980
2024-08-26,15.637271881103516,15.752121335071331,15.195541429711435,15.725618898170186,22291060
2024-08-27,16.211523056030273,16.299868220599087,15.637272072026866,15.690280653629378,26829660
2024-08-28,15.601933479309082,16.33520649362692,15.575429188773134,16.158514312681447,31110200
2024-08-29,15.06302261352539,15.55776071434957,15.018849105414825,15.451745407030103,29419610
2024-08-30,15.28388786315918,15.328061372684344,14.736142091134456,14.842157401848917,195073890
2024-09-02,14.965841293334961,15.098359962687402,14.815652479494743,14.957007147879308,14900600
2024-09-03,15.2220458984375,15.584265336214683,15.204376680174912,15.398738081063378,23959320
2024-09-04,15.442911148071289,15.752121068633258,15.31922569698532,15.442911148071289,16924710
2024-09-05,15.928816795349121,15.95531923462309,15.41640849906893,15.442912791919575,19020980
2024-09-06,15.654942512512207,16.0259970300024,15.566595492699658,15.946484156098139,9334160
2024-09-09,15.522422790527344,15.822800431294281,15.513588644686815,15.672610684122537,9406870
2024-09-10,15.619604110717773,15.778626151733729,15.44291192426862,15.513588798848282,13412410
2024-09-11,16.03483009338379,16.096672817719853,15.619603020807984,15.716784179968023,19257810
2024-09-12,16.238025665283203,16.291034247447296,15.866973004440748,15.955318169945505,20506090
2024-09-13,16.732765197753906,16.891789086507504,16.238025240285218,16.27336552985402,20775040
2024-09-16,17.103818893432617,17.236336631953133,16.60907895936565,16.732764406276495,22618090
2024-09-17,16.847614288330078,16.997804028243685,16.63558367694477,16.927125304205454,16389780
2024-09-18,16.7857723236084,17.10382010866908,16.609080139450544,16.688593012503986,13701050
2024-09-19,16.66208839416504,16.935961737623696,16.485396213478243,16.918291592766764,19582640
2024-09-20,15.937649726867676,16.715097185237155,15.734453253129931,16.662088603576642,38627270
2024-09-23,15.646108627319336,15.937650275763307,15.531258241079867,15.88464169227717,18952120
2024-09-24,16.485395431518555,16.485395431518555,15.743288307834742,15.92881462536159,26793140
2024-09-25,15.964154243469238,16.379381342568273,15.813964495691431,16.370545343115534,20411820
2024-09-26,15.902312278747559,16.28220095900604,15.840469547491763,16.140847203893735,12803340
2024-09-27,15.752121925354004,16.105508153286696,15.522423008810819,15.911145820602544,10368160
2024-09-30,15.955317497253418,15.955317497253418,15.363398240451879,15.681444159297657,13125310
2024-10-01,15.787461280822754,16.317537810945314,15.787461280822754,16.025996182772023,17241620
2024-10-02,16.211523056030273,16.326372511400344,15.99065643745518,16.149680328686184,16672040
2024-10-03,15.866971969604492,15.990655563959876,15.557760203351389,15.990655563959876,14581490
2024-10-04,15.999492645263672,16.01716093697706,15.66377656694377,15.769791877953757,12395790
2024-10-07,15.637271881103516,16.167348422774015,15.49591813665805,16.149680131506585,10484980
2024-10-08,15.902312278747559,15.902312278747559,15.71678593855682,15.79629696241333,7609250
2024-10-09,15.58426570892334,15.87580735383433,15.381069230649862,15.813964625042129,13158640
2024-10-10,15.990656852722168,16.123176456593367,15.601934040656143,15.646108477664262,28792610
2024-10-11,16.529569625854492,16.600246501680672,15.866973451589917,16.273366414378746,22486310
2024-10-14,16.706260681152344,16.706260681152344,16.264529310441674,16.60024537461096,14089790
2024-10-15,16.74159812927246,16.909456151457096,16.485394950302037,16.821109141094944,11904750
2024-10-16,16.600244522094727,16.838779412956846,16.450056642268216,16.635582955793694,16907660
2024-10-17,16.529569625854492,16.529569625854492,16.26453041471802,16.414720166031103,15459290
2024-10-18,16.255695343017578,16.69742671856685,16.255695343017578,16.56490712054442,21388400
2024-10-21,16.299869537353516,16.49423188082855,16.193854219160773,16.388216562635808,10815200
2024-10-22,16.043664932250977,16.22035711400911,15.884641041880393,16.19385282335126,12701370
2024-10-23,15.866971969604492,16.052498287925783,15.707948087060224,15.990655563959876,19793730
2024-10-24,16.63558578491211,16.697428517796634,15.752122938616116,15.90231269756092,24070200
2024-10-25,16.317537307739258,16.741598518759954,16.29103301865636,16.741598518759954,12507000
2024-10-28,16.352876663208008,16.60024571690528,16.220357063904626,16.60024571690528,11121550
2024-10-29,16.344039916992188,16.485395509078188,16.22035632258453,16.423552785086144,4336970
2024-10-30,16.450057983398438,16.609080021220247,16.273365800498354,16.273365800498354,5709990
2024-10-31,16.405885696411133,16.829945089428847,16.36171125970847,16.458892425447136,15033370
2024-11-01,15.999492645263672,16.476560618020333,15.990656645830423,16.476560618020333,8448880
2024-11-04,16.62674903869629,16.847613788948532,16.22035611879881,16.299867132317395,11906840
2024-11-05,16.520734786987305,16.776937987719386,16.185018714102625,16.529568932700975,8541610
2024-11-06,16.520734786987305,16.759269696292048,16.008326531946615,16.211523004820158,12373350
2024-11-07,15.97298812866211,16.865285040584016,15.743289218170894,16.441221948953068,22291500
2024-11-08,14.992344856262207,15.51358817552656,14.709637369302488,14.903998766587295,59031830
2024-11-11,14.789148330688477,15.0806908889073,14.60362200646688,14.983510654026523,18902840
2024-11-12,14.771480560302734,14.939338599361403,14.594787448604427,14.78914885200546,11414150
2024-11-13,14.647795677185059,14.957007456705629,14.453434278477008,14.797983567338061,13461910
2024-11-14,14.568284034729004,14.833322311192903,14.41809521467199,14.69196856374549,20730050
2024-11-18,14.400425910949707,14.568283948443453,14.223733727686959,14.541780584348174,15558400
2024-11-19,14.630126953125,14.718473046429956,14.206064778472927,14.488772277048785,18997000
2024-11-21,13.852680206298828,14.40042597692275,13.852680206298828,14.365088466896575,21922010
2024-11-22,14.26790714263916,14.303244652269994,13.764333960272934,14.073545742334142,15011590
2024-11-25,14.320914268493652,14.532944879179368,14.197228818805424,14.303244124148282,10928720
2024-11-26,15.036518096923828,15.12486418502665,14.444598843240803,14.497606496102495,19705950
2024-11-27,14.259072303771973,15.098360645871148,14.1353877742786,15.001180407520494,20106240
2024-11-28,12.810195922851562,14.179561796181302,12.7571873386511,14.15305750408107,24935240
2024-11-29,13.30493450164795,13.31376864750123,12.62466819941432,12.898541549478427,30157930
2024-12-02,13.243090629577637,13.499295683734017,13.013391719699564,13.225421411372535,19878870
2024-12-03,13.605311393737793,13.631814758432029,13.207753509017948,13.25192609243777,27172970
2024-12-04,13.83501148223877,14.029372891663069,13.561138123746739,13.561138123746739,25374580
2024-12-05,14.100049018859863,14.453434307648727,13.97636449215965,14.073545655103946,14998720
2024-12-06,13.808506965637207,14.206064850931408,13.57880712187273,14.073546173692202,15651130
2024-12-09,13.596476554870605,13.985200300308717,13.534633824873074,13.870349913222578,11841830
2024-12-10,13.684822082519531,13.861514265487614,13.53463326360253,13.843845047190806,27532120
2024-12-11,14.055876731872559,14.365088518503963,13.59647612484606,13.83501103759466,19000080
2024-12-12,13.294333457946777,13.838545407539602,13.061098838475827,13.751082541086534,16869700
2024-12-13,13.274896621704102,13.712210019545243,13.206870360889877,13.352641184574157,16631600
2024-12-16,12.886173248291016,13.323486627159445,12.837582666908245,13.304050023891035,11913700
2024-12-17,12.993071556091309,13.236023531919766,12.740401278800537,12.9639175784926,21372000
2024-12-18,12.244780540466309,12.827864754381482,12.157317676681963,12.652939953601072,18297400
2024-12-19,12.643221855163574,12.77927437720606,12.235062435459524,12.332242675948685,15959500
2024-12-20,13.051380157470703,13.255459849850398,12.497449034275405,12.604348494486047,17073300
2024-12-23,12.273934364318848,12.92504575671843,12.196189803446206,12.83758289403964,26304600
2024-12-26,12.225343704223633,12.361397148278483,12.108726863657301,12.303088264601186,10452800
2024-12-27,12.038773536682129,12.472247774711557,12.00921777035005,12.43284102579979,9296500
2024-12-30,11.940256118774414,12.23580720350037,11.792481046176935,12.15699370617758,8941000
2025-01-02,11.822035789489746,12.058476279792103,11.625002047571115,11.959959878598283,12393100
2025-01-03,11.969810485839844,12.127438413964729,11.81218349724592,11.969810485839844,11475100
2025-01-06,12.344175338745117,12.452544600555683,12.06832810233192,12.186548346509005,14582200
2025-01-07,12.876167297363281,12.954980795868822,12.403286306330031,12.413138228525977,26326600
2025-01-08,12.679133415222168,12.817057505894294,12.422989078058649,12.817057505894294,20822400
2025-01-09,12.807205200195312,12.846611947845444,12.560912792499249,12.60031954014938,8370800
2025-01-10,12.649578094482422,12.876166656525955,12.442692436319168,12.748094492945754,14184800
2025-01-13,12.659430503845215,12.708688235208868,12.383582322647548,12.708688235208868,11375400
2025-01-14,12.422988891601562,12.728391895102108,12.275213820588034,12.669281302978105,18228700
2025-01-15,13.004239082336426,13.122459326594914,12.442692687225865,12.649578349560963,14631300
2025-01-16,12.22595500946045,12.945129330945111,12.166845357548874,12.945129330945111,20884500
2025-01-17,12.147141456604004,12.472247359177368,12.028921213807415,12.324472290564374,18370400
2025-01-20,12.216103553771973,12.334324741168144,11.959960153162967,12.16684582180975,10296200
2025-01-21,12.334324836730957,12.334324836730957,12.088032416887584,12.265362320293718,12450300
2025-01-22,12.935277938842773,13.063350109270644,12.216103587906424,12.462396006529787,17391800
2025-01-23,12.807205200195312,13.043645686096099,12.531357966644393,12.91557352135043,20940600
2025-01-24,12.974684715270996,13.191422307179764,12.708688451628735,12.718540373881638,11096400
2025-01-27,13.447565078735352,13.526378574002457,12.886018690074478,12.886018690074478,19215400
2025-01-28,13.230828285217285,13.546082262680672,13.161865772998945,13.39830719562745,12682500
2025-01-29,13.191421508789062,13.486971642240274,13.043645502532495,13.289937906762479,11869400
2025-01-30,13.69385814666748,13.812079334799927,13.26038390179558,13.349049323129405,14659800
2025-01-31,13.447565078735352,13.851485416392986,13.319493853574535,13.654450738694248,14246500
2025-02-03,13.358901023864746,13.595341517146705,13.250531759795596,13.349049101761914,10475200
2025-02-04,12.984536170959473,13.329344981642123,12.866315926765623,13.299790155476407,14219800
2025-02-05,12.826909065246582,12.974684134299073,12.580616657138446,12.93527738658301,14893600
2025-02-06,13.122459411621094,13.260383500581826,12.669281335928392,12.856464095198744,11009200
2025-02-07,12.639726638793945,13.033794126238176,12.452544817140685,12.945129646211475,21394900
2025-02-10,12.915574073791504,13.053498166231911,12.688985499994063,12.75794707644876,9483400
2025-02-11,13.063349723815918,13.152015142229079,12.876166965047915,12.915573713283655,8427800
2025-02-12,12.531357765197754,12.925425235364273,12.45254427116445,12.886018488347622,16749200
2025-02-13,12.905722618103027,13.033793844101856,12.403285877839393,12.560912869405009,12838400
2025-02-14,13.447565078735352,13.575637243427142,12.974684107132717,12.974684107132717,15663600
2025-02-17,13.90074348449707,14.314514814482077,13.496824076542895,13.506675998573728,21573800
2025-02-18,13.841633796691895,14.009112712672422,13.516527886736988,13.802227048198299,15011200
2025-02-19,13.339197158813477,13.76282041326323,13.289938487907296,13.644600166806997,11999100
2025-02-20,13.506675720214844,13.664302711335647,13.18156981614544,13.38845547687424,14388600
2025-02-21,11.615150451660156,12.659430722441071,11.595447546680676,12.511654707205395,90187000
2025-02-24,11.033900260925293,11.979663194120663,11.004345433506039,11.743222695704576,42173000
2025-02-25,11.142269134521484,11.2900442059389,10.886124800502373,10.994493123573077,29292200
2025-02-26,10.649683952331543,11.280191904678377,10.639832030693384,11.280191904678377,34857300
2025-02-27,11.112713813781738,11.280192735847109,10.649684737041978,10.758053064453852,37570000
2025-02-28,11.161972045898438,11.427968302053053,10.866420963348085,11.024047956833343,40572600
2025-03-05,11.033900260925293,11.21123110450287,10.807311684825967,10.90582808940049,29912200
2025-03-06,11.25063705444336,11.329450548312622,11.083158145088435,11.171823560574095,21166700
2025-03-07,11.7432222366333,11.87129440315145,11.033899829583167,11.13241716983743,26935300
2025-03-10,11.684111595153809,11.959959770886588,11.575743272957277,11.575743272957277,13615900
2025-03-11,11.526484489440918,11.812183644717,11.290044003598155,11.674260497740876,15148900
2025-03-12,11.920553207397461,11.95010803399387,11.54618862556264,11.54618862556264,16836200
2025-03-13,11.42796802520752,11.9402557416243,11.42796802520752,11.890997072470714,27676200
2025-03-14,11.851590156555176,12.009217143980832,11.388561115875053,11.565891006963437,23036000
2025-03-17,12.314620971679688,12.432841220264091,11.831888055077288,11.851590960075846,18822900
2025-03-18,12.156993865966797,12.42298918804465,12.147141943789208,12.324472784861783,12142900
2025-03-19,12.216103553771973,12.363879568251681,12.078180401028126,12.206252571098135,16160300
2025-03-20,11.81218433380127,12.393434600054537,11.81218433380127,12.147142178051018,20004200
2025-03-21,12.235807418823242,12.432841165597566,11.733370659900453,11.851590907965047,20764600
2025-03-24,12.166845321655273,12.472247381203053,12.088031826318366,12.324472312329092,11896700
2025-03-25,12.472248077392578,12.738244343650546,12.127439250929429,12.176696983616289,18696700
2025-03-26,12.630000114440918,12.9399995803833,12.600000381469727,12.630000114440918,14914900
2025-03-27,12.779999732971191,12.960000038146973,12.609999656677246,12.789999961853027,17507200
2025-03-28,12.539999961853027,12.770000457763672,12.390000343322754,12.739999771118164,18815900
2025-03-31,12.229999542236328,12.5600004196167,12.229999542236328,12.449999809265137,18602900
2025-04-01,12.609999656677246,12.819999694824219,12.180000305175781,12.220000267028809,11998400
2025-04-02,12.970000267028809,13.069999694824219,12.609999656677246,12.609999656677246,13972600
2025-04-03,13.260000228881836,13.569999694824219,12.970000267028809,12.970000267028809,19786200
2025-04-04,12.649999618530273,12.960000038146973,12.390000343322754,12.890000343322754,23822500
2025-04-07,12.119999885559082,12.75,12.029999732971191,12.390000343322754,26951700
2025-04-08,11.989999771118164,12.569999694824219,11.90999984741211,12.300000190734863,17882800
2025-04-09,12.760000228881836,12.779999732971191,11.770000457763672,11.859999656677246,28772800
2025-04-10,12.670000076293945,12.960000038146973,12.489999771118164,12.649999618530273,19449300
2025-04-11,12.800000190734863,12.979999542236328,12.539999961853027,12.75,15532900
1 Price Close High Low Open Volume
2 Ticker LREN3.SA LREN3.SA LREN3.SA LREN3.SA LREN3.SA
3 Date
4 2024-04-11 14.56337833404541 14.615733151520985 14.240523168592361 14.362685324742726 9555590
5 2024-04-12 14.013652801513672 14.51102309540918 13.97002333052996 14.4324904137881 16863880
6 2024-04-15 13.83913516998291 14.292877801905965 13.77805409660663 14.031102819292144 18510470
7 2024-04-16 14.031103134155273 14.31905507226785 13.455199257930119 13.708248901668115 16291990
8 2024-04-17 13.664620399475098 14.362685559254684 13.507555944483851 14.109636812970653 16248210
9 2024-04-18 13.446474075317383 13.830409387180989 13.333039099953767 13.699522806732663 16929220
10 2024-04-19 13.655893325805664 13.996200082382126 13.376667644665588 13.446474064950607 18075090
11 2024-04-22 13.603538513183594 13.961296874899467 13.542457437735571 13.699522798780775 9886910
12 2024-04-23 13.577362060546875 13.690797039999348 13.298135453752584 13.481377771434147 23464430
13 2024-04-24 13.603538513183594 13.87403884952657 13.568635303034434 13.577361563258718 9324370
14 2024-04-25 13.533732414245605 13.612264175947356 13.280682778709908 13.60353791610608 8364290
15 2024-04-26 13.708250045776367 13.891491454562864 13.594814146939065 13.682072178593122 9145400
16 2024-04-29 13.690796852111816 13.80423274538156 13.60353882474048 13.716974718010222 6575910
17 2024-04-30 13.376667976379395 13.708249396329757 13.298135293924306 13.638442058939672 16345450
18 2024-05-02 13.638442039489746 13.786781143749362 13.481377590177571 13.559909357146655 14941630
19 2024-05-03 14.310328483581543 14.467393839217834 13.961296394109686 13.961296394109686 19242190
20 2024-05-06 13.917668342590332 14.362684730404625 13.804232451733634 14.188168679374312 19530280
21 2024-05-07 13.90021800994873 14.493573553143067 13.821685322109014 14.022378341478829 24771230
22 2024-05-08 14.702990531921387 14.702990531921387 13.655893313235929 13.795507069051444 29536870
23 2024-05-09 13.751877784729004 14.659362175247212 13.490103705360482 14.49357238266748 37629020
24 2024-05-10 13.175973892211914 13.900216884719962 13.158522286924033 13.795507252992676 17353710
25 2024-05-13 13.202152252197266 13.463926341317844 13.193425991539563 13.193425991539563 9061250
26 2024-05-14 13.263232231140137 13.655893817055768 13.219603674579522 13.263232231140137 11170500
27 2024-05-15 13.001458168029785 13.620991544473297 12.870570667374645 13.324313331704849 22041690
28 2024-05-16 13.079989433288574 13.158522113737424 12.687327861792296 13.132345163837133 25298680
29 2024-05-17 12.853119850158691 13.097442327954392 12.809490378579596 12.966554828591118 21173240
30 2024-05-20 12.818215370178223 13.036360891309794 12.60879610927143 12.765861470325511 17742670
31 2024-05-21 12.312118530273438 12.870569879414704 12.198682642292136 12.722231697486038 42414020
32 2024-05-22 11.43953800201416 12.251038120414217 11.43953800201416 12.19868330359402 63066960
33 2024-05-23 11.692586898803711 11.710038504645972 11.387183338877115 11.518070840381093 39775450
34 2024-05-24 11.631505012512207 11.788570369553694 11.570424853995153 11.771117849550006 11506220
35 2024-05-27 11.640231132507324 11.771118633635789 11.46571507458539 11.70131312584104 8190160
36 2024-05-28 11.518071174621582 11.84965169524662 11.186489738622488 11.788571530713245 40581310
37 2024-05-29 11.657683372497559 11.823473165837639 11.334827300068026 11.395909291928483 26670380
38 2024-05-31 11.448263168334961 11.692586558387458 11.378456746998248 11.640230827010921 15131490
39 2024-06-03 11.361004829406738 11.50061858361688 11.160310915892762 11.48316697876236 19383100
40 2024-06-04 11.238844871520996 11.430812546717373 11.038151850593641 11.299925953134156 23209780
41 2024-06-05 11.247570037841797 11.430812364384295 11.116683446346354 11.273747905365324 12868900
42 2024-06-06 11.675134658813477 11.779844288179627 11.465714484707199 11.675134658813477 18613430
43 2024-06-07 11.49189281463623 11.70131299721453 11.395909441521274 11.43953799783516 13069320
44 2024-06-10 11.134135246276855 11.614054853178892 11.134135246276855 11.52679591067488 11565180
45 2024-06-11 11.317377090454102 11.456989939350356 11.21266745378191 11.21266745378191 9389160
46 2024-06-12 11.142860412597656 11.579151492465456 11.081780247255567 11.483168113963869 16835720
47 2024-06-13 10.985795021057129 11.212666802714189 10.907263255799984 11.177763592516794 12534830
48 2024-06-14 11.160310745239258 11.317376101902218 10.968343094774928 10.985794699362595 15550700
49 2024-06-17 10.837457656860352 11.203941391711655 10.837457656860352 11.107958014080486 9047610
50 2024-06-18 10.785101890563965 11.038150619142584 10.776375630432437 10.837456705231197 9747210
51 2024-06-19 11.020699501037598 11.081779663160292 10.66294021194831 10.732747549961989 11989010
52 2024-06-20 10.915989875793457 11.422086440335063 10.854907882873958 11.195215566575033 20031880
53 2024-06-21 10.933442115783691 11.038151755901634 10.758925133546382 10.889812641380846 23261920
54 2024-06-24 11.125409126281738 11.203940894002828 10.872360386724193 10.933441464173056 11149820
55 2024-06-25 11.046876907348633 11.177764412882034 10.994522088210083 11.038151561845902 10834340
56 2024-06-26 10.707555770874023 10.999098342022876 10.583872167099704 10.999098342022876 23788930
57 2024-06-27 11.122782707214355 11.19345958077075 10.601540301341814 10.71639068426509 30476820
58 2024-06-28 11.025602340698242 11.211128668222841 10.946090395481798 11.060940777063713 16422890
59 2024-07-01 11.007932662963867 11.131617185079524 10.840074633841365 10.990262518730551 9313150
60 2024-07-02 10.742895126342773 11.087444426382179 10.68988747042992 11.087444426382179 14627030
61 2024-07-03 10.981430053710938 11.228799114916148 10.822406159005016 10.84891045038543 23291840
62 2024-07-04 11.688199043273926 11.820718649357516 11.131618180584134 11.166956618634652 21654160
63 2024-07-05 11.79421329498291 11.891394454261741 11.467333235855687 11.63519033808064 17301350
64 2024-07-08 11.573348045349121 11.776544516808594 11.502671172978566 11.750041153063764 21202170
65 2024-07-09 11.697032928466797 11.767709802991241 11.502671523524572 11.529175814865381 12073270
66 2024-07-10 11.750041007995605 12.244780035269605 11.714702572246622 11.891394750991536 17702630
67 2024-07-11 12.112260818481445 12.235945347490047 11.944402780004207 12.050418090583008 13706220
68 2024-07-12 11.970906257629395 12.174102734890676 11.909064455933537 12.103425860502105 12005950
69 2024-07-15 12.138764381408691 12.235945547757305 11.85605688190478 11.988575558903094 10505330
70 2024-07-16 12.121094703674316 12.439141555360347 12.059251977105621 12.138763921724193 12657920
71 2024-07-17 12.05925178527832 12.253613180735242 12.015079204250412 12.076921003047131 9524790
72 2024-07-18 11.62635612487793 12.059251486079223 11.458498096844789 12.059251486079223 13343000
73 2024-07-19 11.529175758361816 11.891395201918531 11.529175758361816 11.705867943806975 10479370
74 2024-07-22 11.970906257629395 12.059252350615107 11.591017594396687 11.60868681299383 14295600
75 2024-07-23 11.644025802612305 11.891394855019202 11.599852294145517 11.864890564581481 10146180
76 2024-07-24 11.370152473449707 11.635190744204596 11.211128584208518 11.591017235684655 15005100
77 2024-07-25 11.644025802612305 11.732371892757625 11.246467933564235 11.272972224001958 28553910
78 2024-07-26 11.776544570922852 11.873724807484788 11.440829425620077 11.661695116187085 13992770
79 2024-07-29 11.935568809509277 12.059252413546439 11.758876622615782 11.758876622615782 20845770
80 2024-07-30 11.511506080627441 12.076921051497749 11.485001790473774 11.856056291895657 29031860
81 2024-07-31 11.714702606201172 11.89139478545822 11.52917535458715 11.617521444215672 14106400
82 2024-08-01 11.741206169128418 12.068087169700386 11.652860077999271 11.80304889631295 18825950
83 2024-08-02 12.15643310546875 12.253613341074702 11.73237187346841 11.73237187346841 19008990
84 2024-08-05 12.341959953308105 12.456809403149443 11.458498155477985 11.608686040160999 20614110
85 2024-08-06 12.589329719543457 12.766021903889984 12.306622224589015 12.315456370412203 21260250
86 2024-08-07 12.898541450500488 12.96921832393749 12.615833956752477 12.73068433948174 21779340
87 2024-08-08 12.810195922851562 13.172415378562093 12.642337877652258 12.907377091501331 23804550
88 2024-08-09 13.649483680725098 13.835010936708716 13.207753222178708 13.516964079767046 39922410
89 2024-08-12 13.888018608093262 14.055876645932747 13.516964095688952 13.78200329791725 25609870
90 2024-08-13 13.870348930358887 13.967530091529158 13.631814026968756 13.80850620474358 31782630
91 2024-08-14 14.303244590759277 14.303244590759277 13.843844919286687 13.861514137420247 19028460
92 2024-08-15 14.789148330688477 14.789148330688477 14.259071794643564 14.329748666116219 26885320
93 2024-08-16 14.250237464904785 14.895164372150548 14.108882796998385 14.895164372150548 27057470
94 2024-08-19 15.01884937286377 15.01884937286377 14.259072063422904 14.382757517619728 22602580
95 2024-08-20 14.983510971069336 15.04535369831059 14.37392247832501 14.948172534585268 23185690
96 2024-08-21 14.930503845214844 14.948173064082761 14.409261425217124 14.930503845214844 24695440
97 2024-08-22 14.612456321716309 14.992344973687988 14.435764140982563 14.842157083458432 25746930
98 2024-08-23 15.68144416809082 15.68144416809082 14.612456032421193 14.630126176932992 32308980
99 2024-08-26 15.637271881103516 15.752121335071331 15.195541429711435 15.725618898170186 22291060
100 2024-08-27 16.211523056030273 16.299868220599087 15.637272072026866 15.690280653629378 26829660
101 2024-08-28 15.601933479309082 16.33520649362692 15.575429188773134 16.158514312681447 31110200
102 2024-08-29 15.06302261352539 15.55776071434957 15.018849105414825 15.451745407030103 29419610
103 2024-08-30 15.28388786315918 15.328061372684344 14.736142091134456 14.842157401848917 195073890
104 2024-09-02 14.965841293334961 15.098359962687402 14.815652479494743 14.957007147879308 14900600
105 2024-09-03 15.2220458984375 15.584265336214683 15.204376680174912 15.398738081063378 23959320
106 2024-09-04 15.442911148071289 15.752121068633258 15.31922569698532 15.442911148071289 16924710
107 2024-09-05 15.928816795349121 15.95531923462309 15.41640849906893 15.442912791919575 19020980
108 2024-09-06 15.654942512512207 16.0259970300024 15.566595492699658 15.946484156098139 9334160
109 2024-09-09 15.522422790527344 15.822800431294281 15.513588644686815 15.672610684122537 9406870
110 2024-09-10 15.619604110717773 15.778626151733729 15.44291192426862 15.513588798848282 13412410
111 2024-09-11 16.03483009338379 16.096672817719853 15.619603020807984 15.716784179968023 19257810
112 2024-09-12 16.238025665283203 16.291034247447296 15.866973004440748 15.955318169945505 20506090
113 2024-09-13 16.732765197753906 16.891789086507504 16.238025240285218 16.27336552985402 20775040
114 2024-09-16 17.103818893432617 17.236336631953133 16.60907895936565 16.732764406276495 22618090
115 2024-09-17 16.847614288330078 16.997804028243685 16.63558367694477 16.927125304205454 16389780
116 2024-09-18 16.7857723236084 17.10382010866908 16.609080139450544 16.688593012503986 13701050
117 2024-09-19 16.66208839416504 16.935961737623696 16.485396213478243 16.918291592766764 19582640
118 2024-09-20 15.937649726867676 16.715097185237155 15.734453253129931 16.662088603576642 38627270
119 2024-09-23 15.646108627319336 15.937650275763307 15.531258241079867 15.88464169227717 18952120
120 2024-09-24 16.485395431518555 16.485395431518555 15.743288307834742 15.92881462536159 26793140
121 2024-09-25 15.964154243469238 16.379381342568273 15.813964495691431 16.370545343115534 20411820
122 2024-09-26 15.902312278747559 16.28220095900604 15.840469547491763 16.140847203893735 12803340
123 2024-09-27 15.752121925354004 16.105508153286696 15.522423008810819 15.911145820602544 10368160
124 2024-09-30 15.955317497253418 15.955317497253418 15.363398240451879 15.681444159297657 13125310
125 2024-10-01 15.787461280822754 16.317537810945314 15.787461280822754 16.025996182772023 17241620
126 2024-10-02 16.211523056030273 16.326372511400344 15.99065643745518 16.149680328686184 16672040
127 2024-10-03 15.866971969604492 15.990655563959876 15.557760203351389 15.990655563959876 14581490
128 2024-10-04 15.999492645263672 16.01716093697706 15.66377656694377 15.769791877953757 12395790
129 2024-10-07 15.637271881103516 16.167348422774015 15.49591813665805 16.149680131506585 10484980
130 2024-10-08 15.902312278747559 15.902312278747559 15.71678593855682 15.79629696241333 7609250
131 2024-10-09 15.58426570892334 15.87580735383433 15.381069230649862 15.813964625042129 13158640
132 2024-10-10 15.990656852722168 16.123176456593367 15.601934040656143 15.646108477664262 28792610
133 2024-10-11 16.529569625854492 16.600246501680672 15.866973451589917 16.273366414378746 22486310
134 2024-10-14 16.706260681152344 16.706260681152344 16.264529310441674 16.60024537461096 14089790
135 2024-10-15 16.74159812927246 16.909456151457096 16.485394950302037 16.821109141094944 11904750
136 2024-10-16 16.600244522094727 16.838779412956846 16.450056642268216 16.635582955793694 16907660
137 2024-10-17 16.529569625854492 16.529569625854492 16.26453041471802 16.414720166031103 15459290
138 2024-10-18 16.255695343017578 16.69742671856685 16.255695343017578 16.56490712054442 21388400
139 2024-10-21 16.299869537353516 16.49423188082855 16.193854219160773 16.388216562635808 10815200
140 2024-10-22 16.043664932250977 16.22035711400911 15.884641041880393 16.19385282335126 12701370
141 2024-10-23 15.866971969604492 16.052498287925783 15.707948087060224 15.990655563959876 19793730
142 2024-10-24 16.63558578491211 16.697428517796634 15.752122938616116 15.90231269756092 24070200
143 2024-10-25 16.317537307739258 16.741598518759954 16.29103301865636 16.741598518759954 12507000
144 2024-10-28 16.352876663208008 16.60024571690528 16.220357063904626 16.60024571690528 11121550
145 2024-10-29 16.344039916992188 16.485395509078188 16.22035632258453 16.423552785086144 4336970
146 2024-10-30 16.450057983398438 16.609080021220247 16.273365800498354 16.273365800498354 5709990
147 2024-10-31 16.405885696411133 16.829945089428847 16.36171125970847 16.458892425447136 15033370
148 2024-11-01 15.999492645263672 16.476560618020333 15.990656645830423 16.476560618020333 8448880
149 2024-11-04 16.62674903869629 16.847613788948532 16.22035611879881 16.299867132317395 11906840
150 2024-11-05 16.520734786987305 16.776937987719386 16.185018714102625 16.529568932700975 8541610
151 2024-11-06 16.520734786987305 16.759269696292048 16.008326531946615 16.211523004820158 12373350
152 2024-11-07 15.97298812866211 16.865285040584016 15.743289218170894 16.441221948953068 22291500
153 2024-11-08 14.992344856262207 15.51358817552656 14.709637369302488 14.903998766587295 59031830
154 2024-11-11 14.789148330688477 15.0806908889073 14.60362200646688 14.983510654026523 18902840
155 2024-11-12 14.771480560302734 14.939338599361403 14.594787448604427 14.78914885200546 11414150
156 2024-11-13 14.647795677185059 14.957007456705629 14.453434278477008 14.797983567338061 13461910
157 2024-11-14 14.568284034729004 14.833322311192903 14.41809521467199 14.69196856374549 20730050
158 2024-11-18 14.400425910949707 14.568283948443453 14.223733727686959 14.541780584348174 15558400
159 2024-11-19 14.630126953125 14.718473046429956 14.206064778472927 14.488772277048785 18997000
160 2024-11-21 13.852680206298828 14.40042597692275 13.852680206298828 14.365088466896575 21922010
161 2024-11-22 14.26790714263916 14.303244652269994 13.764333960272934 14.073545742334142 15011590
162 2024-11-25 14.320914268493652 14.532944879179368 14.197228818805424 14.303244124148282 10928720
163 2024-11-26 15.036518096923828 15.12486418502665 14.444598843240803 14.497606496102495 19705950
164 2024-11-27 14.259072303771973 15.098360645871148 14.1353877742786 15.001180407520494 20106240
165 2024-11-28 12.810195922851562 14.179561796181302 12.7571873386511 14.15305750408107 24935240
166 2024-11-29 13.30493450164795 13.31376864750123 12.62466819941432 12.898541549478427 30157930
167 2024-12-02 13.243090629577637 13.499295683734017 13.013391719699564 13.225421411372535 19878870
168 2024-12-03 13.605311393737793 13.631814758432029 13.207753509017948 13.25192609243777 27172970
169 2024-12-04 13.83501148223877 14.029372891663069 13.561138123746739 13.561138123746739 25374580
170 2024-12-05 14.100049018859863 14.453434307648727 13.97636449215965 14.073545655103946 14998720
171 2024-12-06 13.808506965637207 14.206064850931408 13.57880712187273 14.073546173692202 15651130
172 2024-12-09 13.596476554870605 13.985200300308717 13.534633824873074 13.870349913222578 11841830
173 2024-12-10 13.684822082519531 13.861514265487614 13.53463326360253 13.843845047190806 27532120
174 2024-12-11 14.055876731872559 14.365088518503963 13.59647612484606 13.83501103759466 19000080
175 2024-12-12 13.294333457946777 13.838545407539602 13.061098838475827 13.751082541086534 16869700
176 2024-12-13 13.274896621704102 13.712210019545243 13.206870360889877 13.352641184574157 16631600
177 2024-12-16 12.886173248291016 13.323486627159445 12.837582666908245 13.304050023891035 11913700
178 2024-12-17 12.993071556091309 13.236023531919766 12.740401278800537 12.9639175784926 21372000
179 2024-12-18 12.244780540466309 12.827864754381482 12.157317676681963 12.652939953601072 18297400
180 2024-12-19 12.643221855163574 12.77927437720606 12.235062435459524 12.332242675948685 15959500
181 2024-12-20 13.051380157470703 13.255459849850398 12.497449034275405 12.604348494486047 17073300
182 2024-12-23 12.273934364318848 12.92504575671843 12.196189803446206 12.83758289403964 26304600
183 2024-12-26 12.225343704223633 12.361397148278483 12.108726863657301 12.303088264601186 10452800
184 2024-12-27 12.038773536682129 12.472247774711557 12.00921777035005 12.43284102579979 9296500
185 2024-12-30 11.940256118774414 12.23580720350037 11.792481046176935 12.15699370617758 8941000
186 2025-01-02 11.822035789489746 12.058476279792103 11.625002047571115 11.959959878598283 12393100
187 2025-01-03 11.969810485839844 12.127438413964729 11.81218349724592 11.969810485839844 11475100
188 2025-01-06 12.344175338745117 12.452544600555683 12.06832810233192 12.186548346509005 14582200
189 2025-01-07 12.876167297363281 12.954980795868822 12.403286306330031 12.413138228525977 26326600
190 2025-01-08 12.679133415222168 12.817057505894294 12.422989078058649 12.817057505894294 20822400
191 2025-01-09 12.807205200195312 12.846611947845444 12.560912792499249 12.60031954014938 8370800
192 2025-01-10 12.649578094482422 12.876166656525955 12.442692436319168 12.748094492945754 14184800
193 2025-01-13 12.659430503845215 12.708688235208868 12.383582322647548 12.708688235208868 11375400
194 2025-01-14 12.422988891601562 12.728391895102108 12.275213820588034 12.669281302978105 18228700
195 2025-01-15 13.004239082336426 13.122459326594914 12.442692687225865 12.649578349560963 14631300
196 2025-01-16 12.22595500946045 12.945129330945111 12.166845357548874 12.945129330945111 20884500
197 2025-01-17 12.147141456604004 12.472247359177368 12.028921213807415 12.324472290564374 18370400
198 2025-01-20 12.216103553771973 12.334324741168144 11.959960153162967 12.16684582180975 10296200
199 2025-01-21 12.334324836730957 12.334324836730957 12.088032416887584 12.265362320293718 12450300
200 2025-01-22 12.935277938842773 13.063350109270644 12.216103587906424 12.462396006529787 17391800
201 2025-01-23 12.807205200195312 13.043645686096099 12.531357966644393 12.91557352135043 20940600
202 2025-01-24 12.974684715270996 13.191422307179764 12.708688451628735 12.718540373881638 11096400
203 2025-01-27 13.447565078735352 13.526378574002457 12.886018690074478 12.886018690074478 19215400
204 2025-01-28 13.230828285217285 13.546082262680672 13.161865772998945 13.39830719562745 12682500
205 2025-01-29 13.191421508789062 13.486971642240274 13.043645502532495 13.289937906762479 11869400
206 2025-01-30 13.69385814666748 13.812079334799927 13.26038390179558 13.349049323129405 14659800
207 2025-01-31 13.447565078735352 13.851485416392986 13.319493853574535 13.654450738694248 14246500
208 2025-02-03 13.358901023864746 13.595341517146705 13.250531759795596 13.349049101761914 10475200
209 2025-02-04 12.984536170959473 13.329344981642123 12.866315926765623 13.299790155476407 14219800
210 2025-02-05 12.826909065246582 12.974684134299073 12.580616657138446 12.93527738658301 14893600
211 2025-02-06 13.122459411621094 13.260383500581826 12.669281335928392 12.856464095198744 11009200
212 2025-02-07 12.639726638793945 13.033794126238176 12.452544817140685 12.945129646211475 21394900
213 2025-02-10 12.915574073791504 13.053498166231911 12.688985499994063 12.75794707644876 9483400
214 2025-02-11 13.063349723815918 13.152015142229079 12.876166965047915 12.915573713283655 8427800
215 2025-02-12 12.531357765197754 12.925425235364273 12.45254427116445 12.886018488347622 16749200
216 2025-02-13 12.905722618103027 13.033793844101856 12.403285877839393 12.560912869405009 12838400
217 2025-02-14 13.447565078735352 13.575637243427142 12.974684107132717 12.974684107132717 15663600
218 2025-02-17 13.90074348449707 14.314514814482077 13.496824076542895 13.506675998573728 21573800
219 2025-02-18 13.841633796691895 14.009112712672422 13.516527886736988 13.802227048198299 15011200
220 2025-02-19 13.339197158813477 13.76282041326323 13.289938487907296 13.644600166806997 11999100
221 2025-02-20 13.506675720214844 13.664302711335647 13.18156981614544 13.38845547687424 14388600
222 2025-02-21 11.615150451660156 12.659430722441071 11.595447546680676 12.511654707205395 90187000
223 2025-02-24 11.033900260925293 11.979663194120663 11.004345433506039 11.743222695704576 42173000
224 2025-02-25 11.142269134521484 11.2900442059389 10.886124800502373 10.994493123573077 29292200
225 2025-02-26 10.649683952331543 11.280191904678377 10.639832030693384 11.280191904678377 34857300
226 2025-02-27 11.112713813781738 11.280192735847109 10.649684737041978 10.758053064453852 37570000
227 2025-02-28 11.161972045898438 11.427968302053053 10.866420963348085 11.024047956833343 40572600
228 2025-03-05 11.033900260925293 11.21123110450287 10.807311684825967 10.90582808940049 29912200
229 2025-03-06 11.25063705444336 11.329450548312622 11.083158145088435 11.171823560574095 21166700
230 2025-03-07 11.7432222366333 11.87129440315145 11.033899829583167 11.13241716983743 26935300
231 2025-03-10 11.684111595153809 11.959959770886588 11.575743272957277 11.575743272957277 13615900
232 2025-03-11 11.526484489440918 11.812183644717 11.290044003598155 11.674260497740876 15148900
233 2025-03-12 11.920553207397461 11.95010803399387 11.54618862556264 11.54618862556264 16836200
234 2025-03-13 11.42796802520752 11.9402557416243 11.42796802520752 11.890997072470714 27676200
235 2025-03-14 11.851590156555176 12.009217143980832 11.388561115875053 11.565891006963437 23036000
236 2025-03-17 12.314620971679688 12.432841220264091 11.831888055077288 11.851590960075846 18822900
237 2025-03-18 12.156993865966797 12.42298918804465 12.147141943789208 12.324472784861783 12142900
238 2025-03-19 12.216103553771973 12.363879568251681 12.078180401028126 12.206252571098135 16160300
239 2025-03-20 11.81218433380127 12.393434600054537 11.81218433380127 12.147142178051018 20004200
240 2025-03-21 12.235807418823242 12.432841165597566 11.733370659900453 11.851590907965047 20764600
241 2025-03-24 12.166845321655273 12.472247381203053 12.088031826318366 12.324472312329092 11896700
242 2025-03-25 12.472248077392578 12.738244343650546 12.127439250929429 12.176696983616289 18696700
243 2025-03-26 12.630000114440918 12.9399995803833 12.600000381469727 12.630000114440918 14914900
244 2025-03-27 12.779999732971191 12.960000038146973 12.609999656677246 12.789999961853027 17507200
245 2025-03-28 12.539999961853027 12.770000457763672 12.390000343322754 12.739999771118164 18815900
246 2025-03-31 12.229999542236328 12.5600004196167 12.229999542236328 12.449999809265137 18602900
247 2025-04-01 12.609999656677246 12.819999694824219 12.180000305175781 12.220000267028809 11998400
248 2025-04-02 12.970000267028809 13.069999694824219 12.609999656677246 12.609999656677246 13972600
249 2025-04-03 13.260000228881836 13.569999694824219 12.970000267028809 12.970000267028809 19786200
250 2025-04-04 12.649999618530273 12.960000038146973 12.390000343322754 12.890000343322754 23822500
251 2025-04-07 12.119999885559082 12.75 12.029999732971191 12.390000343322754 26951700
252 2025-04-08 11.989999771118164 12.569999694824219 11.90999984741211 12.300000190734863 17882800
253 2025-04-09 12.760000228881836 12.779999732971191 11.770000457763672 11.859999656677246 28772800
254 2025-04-10 12.670000076293945 12.960000038146973 12.489999771118164 12.649999618530273 19449300
255 2025-04-11 12.800000190734863 12.979999542236328 12.539999961853027 12.75 15532900