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/LIGT3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,LIGT3.SA,LIGT3.SA,LIGT3.SA,LIGT3.SA,LIGT3.SA
Date,,,,,
2024-04-11,5.300000190734863,5.650000095367432,5.070000171661377,5.139999866485596,2177300
2024-04-12,5.170000076293945,5.5,5.0,5.5,2107800
2024-04-15,5.099999904632568,5.099999904632568,4.960000038146973,5.059999942779541,1467700
2024-04-16,5.099999904632568,5.269999980926514,4.96999979019165,5.099999904632568,1246100
2024-04-17,5.159999847412109,5.21999979019165,5.070000171661377,5.139999866485596,1234500
2024-04-18,5.110000133514404,5.269999980926514,5.059999942779541,5.159999847412109,647200
2024-04-19,5.099999904632568,5.199999809265137,5.050000190734863,5.110000133514404,309500
2024-04-22,5.039999961853027,5.150000095367432,4.980000019073486,5.059999942779541,322200
2024-04-23,5.090000152587891,5.190000057220459,5.03000020980835,5.050000190734863,758200
2024-04-24,5.0,5.170000076293945,5.0,5.139999866485596,307800
2024-04-25,5.010000228881836,5.070000171661377,4.909999847412109,5.0,980500
2024-04-26,5.010000228881836,5.110000133514404,5.010000228881836,5.050000190734863,233500
2024-04-29,5.050000190734863,5.079999923706055,4.949999809265137,5.03000020980835,434300
2024-04-30,4.96999979019165,5.03000020980835,4.920000076293945,5.03000020980835,406400
2024-05-02,4.929999828338623,5.03000020980835,4.920000076293945,4.980000019073486,512700
2024-05-03,4.949999809265137,5.119999885559082,4.940000057220459,4.940000057220459,679500
2024-05-06,4.900000095367432,5.0,4.869999885559082,4.949999809265137,838000
2024-05-07,4.909999847412109,5.050000190734863,4.869999885559082,4.920000076293945,634900
2024-05-08,4.909999847412109,4.960000038146973,4.849999904632568,4.920000076293945,587300
2024-05-09,5.059999942779541,5.170000076293945,4.730000019073486,4.909999847412109,1127300
2024-05-10,5.130000114440918,5.340000152587891,5.039999961853027,5.050000190734863,765600
2024-05-13,5.090000152587891,5.21999979019165,5.090000152587891,5.090000152587891,392000
2024-05-14,5.130000114440918,5.179999828338623,5.090000152587891,5.090000152587891,498300
2024-05-15,5.150000095367432,5.159999847412109,5.050000190734863,5.099999904632568,500400
2024-05-16,4.880000114440918,5.199999809265137,4.400000095367432,5.0,4097700
2024-05-17,4.920000076293945,4.929999828338623,4.659999847412109,4.880000114440918,798200
2024-05-20,4.96999979019165,5.239999771118164,4.860000133514404,4.920000076293945,1823100
2024-05-21,4.960000038146973,5.090000152587891,4.840000152587891,4.989999771118164,1862100
2024-05-22,4.960000038146973,5.03000020980835,4.869999885559082,4.900000095367432,3313800
2024-05-23,4.820000171661377,5.03000020980835,4.710000038146973,5.010000228881836,910100
2024-05-24,5.090000152587891,5.289999961853027,4.820000171661377,4.860000133514404,2304200
2024-05-27,5.039999961853027,5.119999885559082,4.960000038146973,5.090000152587891,744900
2024-05-28,4.900000095367432,5.139999866485596,4.900000095367432,5.139999866485596,1128900
2024-05-29,5.159999847412109,5.329999923706055,4.900000095367432,4.909999847412109,2662100
2024-05-31,5.0,5.21999979019165,4.96999979019165,5.159999847412109,1270300
2024-06-03,5.25,5.309999942779541,4.949999809265137,4.980000019073486,2604500
2024-06-04,5.599999904632568,5.690000057220459,5.25,5.25,2036700
2024-06-05,5.840000152587891,5.929999828338623,5.329999923706055,5.559999942779541,2833100
2024-06-06,5.820000171661377,5.880000114440918,5.539999961853027,5.809999942779541,2015200
2024-06-07,5.710000038146973,6.03000020980835,5.599999904632568,5.71999979019165,1848300
2024-06-10,5.900000095367432,5.989999771118164,5.559999942779541,5.670000076293945,1569800
2024-06-11,5.670000076293945,5.880000114440918,5.449999809265137,5.820000171661377,4383200
2024-06-12,5.260000228881836,5.78000020980835,5.260000228881836,5.670000076293945,1913000
2024-06-13,5.199999809265137,5.369999885559082,5.119999885559082,5.289999961853027,852300
2024-06-14,5.289999961853027,5.340000152587891,5.119999885559082,5.190000057220459,871400
2024-06-17,5.079999923706055,5.269999980926514,5.079999923706055,5.25,553200
2024-06-18,5.050000190734863,5.25,5.03000020980835,5.099999904632568,735000
2024-06-19,5.210000038146973,5.300000190734863,5.03000020980835,5.099999904632568,636000
2024-06-20,5.03000020980835,5.300000190734863,5.03000020980835,5.199999809265137,756900
2024-06-21,5.070000171661377,5.130000114440918,5.050000190734863,5.079999923706055,593500
2024-06-24,5.059999942779541,5.170000076293945,5.0,5.079999923706055,795800
2024-06-25,5.110000133514404,5.239999771118164,5.070000171661377,5.090000152587891,1745500
2024-06-26,5.079999923706055,5.179999828338623,5.03000020980835,5.130000114440918,660300
2024-06-27,5.050000190734863,5.170000076293945,5.03000020980835,5.090000152587891,612900
2024-06-28,4.980000019073486,5.099999904632568,4.960000038146973,5.090000152587891,789900
2024-07-01,4.960000038146973,5.050000190734863,4.920000076293945,5.050000190734863,790000
2024-07-02,4.989999771118164,5.039999961853027,4.920000076293945,4.929999828338623,734600
2024-07-03,4.989999771118164,5.110000133514404,4.980000019073486,4.980000019073486,738800
2024-07-04,5.070000171661377,5.130000114440918,5.010000228881836,5.010000228881836,603300
2024-07-05,5.019999980926514,5.079999923706055,4.940000057220459,5.019999980926514,1405500
2024-07-08,5.03000020980835,5.070000171661377,4.960000038146973,4.960000038146973,346100
2024-07-09,5.050000190734863,5.159999847412109,4.980000019073486,4.980000019073486,509800
2024-07-10,5.110000133514404,5.119999885559082,5.019999980926514,5.019999980926514,528000
2024-07-11,5.059999942779541,5.119999885559082,5.019999980926514,5.079999923706055,232700
2024-07-12,5.079999923706055,5.090000152587891,5.019999980926514,5.03000020980835,252100
2024-07-15,5.050000190734863,5.059999942779541,5.019999980926514,5.059999942779541,285600
2024-07-16,4.960000038146973,5.03000020980835,4.929999828338623,5.03000020980835,1171600
2024-07-17,4.900000095367432,4.96999979019165,4.900000095367432,4.96999979019165,745100
2024-07-18,4.800000190734863,4.920000076293945,4.800000190734863,4.889999866485596,598100
2024-07-19,4.539999961853027,4.829999923706055,4.46999979019165,4.829999923706055,1049500
2024-07-22,4.349999904632568,4.539999961853027,4.300000190734863,4.539999961853027,1363800
2024-07-23,4.179999828338623,4.329999923706055,4.130000114440918,4.309999942779541,818500
2024-07-24,4.25,4.25,4.059999942779541,4.230000019073486,558200
2024-07-25,4.349999904632568,4.420000076293945,4.260000228881836,4.309999942779541,975800
2024-07-26,4.400000095367432,4.429999828338623,4.309999942779541,4.409999847412109,437300
2024-07-29,4.230000019073486,4.389999866485596,4.230000019073486,4.28000020980835,746000
2024-07-30,3.990000009536743,4.170000076293945,3.940000057220459,4.119999885559082,1837700
2024-07-31,4.139999866485596,4.150000095367432,3.9000000953674316,4.079999923706055,783000
2024-08-01,4.21999979019165,4.309999942779541,4.139999866485596,4.150000095367432,2230800
2024-08-02,4.199999809265137,4.300000190734863,4.139999866485596,4.199999809265137,1897200
2024-08-05,4.190000057220459,4.21999979019165,4.019999980926514,4.110000133514404,933900
2024-08-06,4.190000057220459,4.289999961853027,4.099999904632568,4.099999904632568,813400
2024-08-07,4.199999809265137,4.349999904632568,4.179999828338623,4.199999809265137,345200
2024-08-08,4.199999809265137,4.25,4.170000076293945,4.199999809265137,974300
2024-08-09,4.25,4.289999961853027,4.179999828338623,4.199999809265137,1493200
2024-08-12,4.309999942779541,4.400000095367432,4.21999979019165,4.289999961853027,879100
2024-08-13,4.599999904632568,4.599999904632568,4.349999904632568,4.349999904632568,942400
2024-08-14,4.849999904632568,4.880000114440918,4.590000152587891,4.590000152587891,1101900
2024-08-15,4.860000133514404,5.03000020980835,4.75,4.820000171661377,737900
2024-08-16,5.079999923706055,5.090000152587891,4.639999866485596,4.860000133514404,2287000
2024-08-19,5.900000095367432,5.929999828338623,5.010000228881836,5.059999942779541,2331800
2024-08-20,6.300000190734863,6.929999828338623,5.800000190734863,5.900000095367432,4760300
2024-08-21,6.440000057220459,6.78000020980835,6.210000038146973,6.340000152587891,2184800
2024-08-22,5.820000171661377,6.570000171661377,5.25,6.5,4128800
2024-08-23,6.0,6.269999980926514,5.739999771118164,5.800000190734863,1715300
2024-08-26,6.239999771118164,6.400000095367432,6.0,6.0,1824900
2024-08-27,6.079999923706055,6.320000171661377,5.980000019073486,6.300000190734863,453200
2024-08-28,6.269999980926514,6.28000020980835,5.940000057220459,6.0,1535000
2024-08-29,6.440000057220459,6.440000057220459,6.119999885559082,6.329999923706055,1185800
2024-08-30,6.400000095367432,6.590000152587891,6.21999979019165,6.480000019073486,1533900
2024-09-02,6.409999847412109,6.539999961853027,6.329999923706055,6.400000095367432,494600
2024-09-03,6.300000190734863,6.46999979019165,6.190000057220459,6.400000095367432,1103500
2024-09-04,6.710000038146973,6.920000076293945,6.159999847412109,6.329999923706055,4808600
2024-09-05,8.100000381469727,9.210000038146973,6.639999866485596,6.639999866485596,12748700
2024-09-06,8.050000190734863,8.600000381469727,7.559999942779541,8.050000190734863,3720900
2024-09-09,8.010000228881836,8.289999961853027,7.829999923706055,8.119999885559082,1473900
2024-09-10,7.889999866485596,7.989999771118164,7.800000190734863,7.869999885559082,854900
2024-09-11,7.949999809265137,8.010000228881836,7.599999904632568,7.940000057220459,1167400
2024-09-12,7.829999923706055,8.09000015258789,7.760000228881836,7.949999809265137,810400
2024-09-13,8.039999961853027,8.229999542236328,7.869999885559082,7.869999885559082,973500
2024-09-16,8.279999732971191,8.279999732971191,7.949999809265137,8.119999885559082,983300
2024-09-17,8.199999809265137,8.359999656677246,8.109999656677246,8.279999732971191,640900
2024-09-18,7.940000057220459,8.239999771118164,7.940000057220459,8.239999771118164,526900
2024-09-19,7.900000095367432,8.039999961853027,7.730000019073486,8.039999961853027,481700
2024-09-20,7.710000038146973,7.840000152587891,7.639999866485596,7.760000228881836,333400
2024-09-23,7.650000095367432,7.820000171661377,7.619999885559082,7.670000076293945,487400
2024-09-24,7.21999979019165,7.849999904632568,7.159999847412109,7.829999923706055,922700
2024-09-25,7.010000228881836,7.210000038146973,6.840000152587891,7.179999828338623,830500
2024-09-26,7.099999904632568,7.099999904632568,6.909999847412109,7.059999942779541,272900
2024-09-27,7.010000228881836,7.130000114440918,6.909999847412109,7.090000152587891,243300
2024-09-30,7.119999885559082,7.210000038146973,6.96999979019165,7.099999904632568,490000
2024-10-01,6.860000133514404,7.210000038146973,6.800000190734863,7.210000038146973,545300
2024-10-02,6.800000190734863,6.980000019073486,6.769999980926514,6.860000133514404,353700
2024-10-03,6.699999809265137,6.849999904632568,6.630000114440918,6.789999961853027,280100
2024-10-04,6.610000133514404,6.78000020980835,6.610000133514404,6.710000038146973,276900
2024-10-07,6.5,6.699999809265137,6.5,6.630000114440918,444500
2024-10-08,6.329999923706055,6.440000057220459,6.329999923706055,6.440000057220459,330600
2024-10-09,6.230000019073486,6.329999923706055,6.159999847412109,6.329999923706055,284300
2024-10-10,6.309999942779541,6.329999923706055,6.170000076293945,6.260000228881836,352600
2024-10-11,6.349999904632568,6.389999866485596,6.179999828338623,6.320000171661377,364700
2024-10-14,6.46999979019165,6.539999961853027,6.289999961853027,6.389999866485596,449300
2024-10-15,6.480000019073486,6.539999961853027,6.369999885559082,6.429999828338623,221400
2024-10-16,6.199999809265137,6.420000076293945,6.179999828338623,6.400000095367432,561600
2024-10-17,6.309999942779541,6.329999923706055,6.110000133514404,6.239999771118164,390000
2024-10-18,6.360000133514404,6.639999866485596,6.269999980926514,6.320000171661377,954900
2024-10-21,4.727829933166504,4.764767169952393,4.6613450050354,4.764767169952393,524011
2024-10-22,4.786928176879883,4.823864936828613,4.631795883178711,4.69089412689209,560155
2024-10-23,4.757379055023193,4.794315814971924,4.7130560874938965,4.772153854370117,386206
2024-10-24,4.594860076904297,4.86818790435791,4.5800862312316895,4.727829933166504,617416
2024-10-25,4.4323410987854,4.63918399810791,4.4323410987854,4.63918399810791,600765
2024-10-28,4.6170220375061035,4.6170220375061035,4.447115898132324,4.447115898132324,738841
2024-10-29,4.6170220375061035,4.683506965637207,4.5209879875183105,4.631795883178711,793260
2024-10-30,5.119999885559082,5.96999979019165,4.860000133514404,5.849999904632568,5708700
2024-10-31,5.110000133514404,5.269999980926514,4.960000038146973,5.099999904632568,1506700
2024-11-01,5.010000228881836,5.199999809265137,4.800000190734863,5.179999828338623,1352600
2024-11-04,5.0,5.099999904632568,4.980000019073486,5.03000020980835,937100
2024-11-05,4.909999847412109,5.03000020980835,4.869999885559082,4.960000038146973,515900
2024-11-06,4.949999809265137,5.050000190734863,4.869999885559082,4.909999847412109,344400
2024-11-07,4.949999809265137,5.010000228881836,4.869999885559082,4.980000019073486,396300
2024-11-08,4.920000076293945,4.960000038146973,4.849999904632568,4.920000076293945,243700
2024-11-11,4.900000095367432,4.949999809265137,4.860000133514404,4.869999885559082,392900
2024-11-12,4.860000133514404,5.019999980926514,4.800000190734863,4.929999828338623,802700
2024-11-13,4.610000133514404,5.059999942779541,4.610000133514404,4.909999847412109,4639100
2024-11-14,4.329999923706055,4.690000057220459,4.159999847412109,4.670000076293945,2751500
2024-11-18,4.389999866485596,4.449999809265137,4.269999980926514,4.300000190734863,491900
2024-11-19,4.309999942779541,4.409999847412109,4.150000095367432,4.400000095367432,937900
2024-11-21,4.269999980926514,4.329999923706055,4.25,4.28000020980835,820100
2024-11-22,4.349999904632568,4.5,4.269999980926514,4.289999961853027,1381400
2024-11-25,4.619999885559082,4.650000095367432,4.340000152587891,4.349999904632568,576800
2024-11-26,4.550000190734863,4.650000095367432,4.5,4.599999904632568,532400
2024-11-27,4.489999771118164,4.579999923706055,4.429999828338623,4.53000020980835,2404400
2024-11-28,4.389999866485596,4.489999771118164,4.329999923706055,4.449999809265137,365000
2024-11-29,4.340000152587891,4.570000171661377,4.25,4.360000133514404,870300
2024-12-02,4.480000019073486,4.480000019073486,4.300000190734863,4.360000133514404,339000
2024-12-03,4.519999980926514,4.670000076293945,4.429999828338623,4.46999979019165,444700
2024-12-04,4.570000171661377,4.599999904632568,4.28000020980835,4.510000228881836,933800
2024-12-05,4.449999809265137,4.639999866485596,4.449999809265137,4.480000019073486,500000
2024-12-06,4.360000133514404,4.460000038146973,4.289999961853027,4.449999809265137,425200
2024-12-09,4.340000152587891,4.409999847412109,4.309999942779541,4.360000133514404,221700
2024-12-10,4.340000152587891,4.400000095367432,4.28000020980835,4.389999866485596,445200
2024-12-11,4.409999847412109,4.440000057220459,4.309999942779541,4.340000152587891,418600
2024-12-12,4.199999809265137,4.409999847412109,4.199999809265137,4.409999847412109,491100
2024-12-13,4.25,4.340000152587891,4.179999828338623,4.21999979019165,349300
2024-12-16,4.300000190734863,4.360000133514404,4.230000019073486,4.25,578700
2024-12-17,4.380000114440918,4.449999809265137,4.199999809265137,4.269999980926514,734200
2024-12-18,4.130000114440918,4.289999961853027,4.059999942779541,4.289999961853027,1353600
2024-12-19,4.349999904632568,4.389999866485596,4.099999904632568,4.130000114440918,685900
2024-12-20,4.349999904632568,4.349999904632568,4.25,4.300000190734863,1145800
2024-12-23,4.25,4.349999904632568,4.239999771118164,4.349999904632568,116100
2024-12-26,4.039999961853027,4.300000190734863,4.019999980926514,4.300000190734863,407400
2024-12-27,3.9700000286102295,4.090000152587891,3.9700000286102295,4.090000152587891,415200
2024-12-30,4.059999942779541,4.079999923706055,3.9600000381469727,3.9600000381469727,548700
2025-01-02,4.050000190734863,4.090000152587891,3.990000009536743,4.090000152587891,247700
2025-01-03,4.0,4.03000020980835,3.9600000381469727,3.9600000381469727,412000
2025-01-06,4.099999904632568,4.099999904632568,3.9800000190734863,4.0,488000
2025-01-07,4.0,4.090000152587891,4.0,4.03000020980835,267900
2025-01-08,3.9000000953674316,4.0,3.9000000953674316,4.0,552600
2025-01-09,3.859999895095825,3.890000104904175,3.8299999237060547,3.890000104904175,430500
2025-01-10,4.050000190734863,4.050000190734863,3.7799999713897705,3.859999895095825,466700
2025-01-13,3.9600000381469727,4.03000020980835,3.950000047683716,4.010000228881836,239200
2025-01-14,3.869999885559082,3.9600000381469727,3.859999895095825,3.9600000381469727,229200
2025-01-15,4.099999904632568,4.099999904632568,3.8399999141693115,3.869999885559082,633800
2025-01-16,3.990000009536743,4.070000171661377,3.9600000381469727,4.059999942779541,392600
2025-01-17,3.950000047683716,4.0,3.950000047683716,4.0,394600
2025-01-20,4.079999923706055,4.079999923706055,3.940000057220459,3.950000047683716,503300
2025-01-21,4.079999923706055,4.179999828338623,4.0,4.050000190734863,747400
2025-01-22,4.0,4.159999847412109,4.0,4.159999847412109,267400
2025-01-23,3.9800000190734863,4.03000020980835,3.9700000286102295,4.0,112400
2025-01-24,3.940000057220459,4.0,3.940000057220459,3.9600000381469727,213800
2025-01-27,3.9600000381469727,4.03000020980835,3.940000057220459,3.940000057220459,255000
2025-01-28,4.0,4.010000228881836,3.9700000286102295,3.990000009536743,157000
2025-01-29,4.139999866485596,4.170000076293945,3.9700000286102295,3.9700000286102295,355000
2025-01-30,4.239999771118164,4.269999980926514,4.119999885559082,4.139999866485596,567500
2025-01-31,4.130000114440918,4.269999980926514,4.130000114440918,4.230000019073486,157500
2025-02-03,4.210000038146973,4.210000038146973,4.050000190734863,4.110000133514404,224200
2025-02-04,4.119999885559082,4.269999980926514,4.119999885559082,4.25,108300
2025-02-05,4.159999847412109,4.170000076293945,4.099999904632568,4.130000114440918,70300
2025-02-06,4.050000190734863,4.179999828338623,4.050000190734863,4.179999828338623,224700
2025-02-07,4.019999980926514,4.059999942779541,4.019999980926514,4.050000190734863,141600
2025-02-10,3.940000057220459,4.039999961853027,3.9200000762939453,3.9800000190734863,469700
2025-02-11,3.990000009536743,4.070000171661377,3.940000057220459,3.940000057220459,146100
2025-02-12,3.9600000381469727,4.03000020980835,3.9600000381469727,3.9600000381469727,144700
2025-02-13,3.9600000381469727,4.03000020980835,3.940000057220459,3.990000009536743,157800
2025-02-14,4.070000171661377,4.070000171661377,3.9700000286102295,3.9800000190734863,143800
2025-02-17,3.990000009536743,4.139999866485596,3.990000009536743,4.059999942779541,389400
2025-02-18,4.019999980926514,4.059999942779541,3.9800000190734863,4.0,139300
2025-02-19,3.8499999046325684,4.019999980926514,3.8299999237060547,4.0,511700
2025-02-20,3.690000057220459,3.950000047683716,3.6700000762939453,3.9000000953674316,960400
2025-02-21,3.7899999618530273,3.7899999618530273,3.5999999046325684,3.700000047683716,763500
2025-02-24,3.859999895095825,3.890000104904175,3.7200000286102295,3.799999952316284,763000
2025-02-25,3.9800000190734863,4.03000020980835,3.8399999141693115,3.869999885559082,1449000
2025-02-26,4.190000057220459,4.25,3.940000057220459,3.9800000190734863,1886000
2025-02-27,4.070000171661377,4.190000057220459,4.050000190734863,4.190000057220459,406800
2025-02-28,4.03000020980835,4.199999809265137,3.9800000190734863,4.050000190734863,286600
2025-03-05,4.03000020980835,4.039999961853027,3.9800000190734863,4.0,81400
2025-03-06,4.0,4.050000190734863,3.930000066757202,4.050000190734863,173700
2025-03-07,4.119999885559082,4.170000076293945,3.9800000190734863,3.9800000190734863,146800
2025-03-10,4.070000171661377,4.190000057220459,4.059999942779541,4.059999942779541,116800
2025-03-11,4.050000190734863,4.130000114440918,3.9800000190734863,4.110000133514404,122100
2025-03-12,4.360000133514404,4.380000114440918,4.039999961853027,4.059999942779541,1531700
2025-03-13,4.170000076293945,4.480000019073486,4.170000076293945,4.380000114440918,231900
2025-03-14,4.070000171661377,4.21999979019165,4.03000020980835,4.170000076293945,380200
2025-03-17,4.130000114440918,4.170000076293945,4.050000190734863,4.090000152587891,146700
2025-03-18,4.050000190734863,4.179999828338623,4.03000020980835,4.159999847412109,222800
2025-03-19,4.150000095367432,4.159999847412109,4.070000171661377,4.099999904632568,211600
2025-03-20,4.090000152587891,4.190000057220459,4.090000152587891,4.139999866485596,92000
2025-03-21,4.670000076293945,4.949999809265137,4.090000152587891,4.130000114440918,3928300
2025-03-24,4.550000190734863,4.880000114440918,4.460000038146973,4.619999885559082,2306000
2025-03-25,5.369999885559082,5.420000076293945,4.519999980926514,4.599999904632568,2345900
2025-03-26,5.079999923706055,5.449999809265137,5.039999961853027,5.400000095367432,2175000
2025-03-27,5.239999771118164,5.329999923706055,5.070000171661377,5.099999904632568,1483200
2025-03-28,4.550000190734863,5.449999809265137,4.53000020980835,5.360000133514404,2763300
2025-03-31,4.71999979019165,4.829999923706055,4.309999942779541,4.550000190734863,3427800
2025-04-01,5.0,5.329999923706055,4.690000057220459,4.730000019073486,3018300
2025-04-02,5.179999828338623,5.230000019073486,4.949999809265137,5.0,746200
2025-04-03,4.960000038146973,5.369999885559082,4.949999809265137,5.119999885559082,1153000
2025-04-04,4.829999923706055,5.03000020980835,4.71999979019165,4.96999979019165,1099600
2025-04-07,4.860000133514404,4.960000038146973,4.510000228881836,4.699999809265137,785200
2025-04-08,4.699999809265137,5.039999961853027,4.690000057220459,4.869999885559082,1032600
2025-04-09,4.880000114440918,5.130000114440918,4.610000133514404,4.610000133514404,1652300
2025-04-10,4.559999942779541,4.949999809265137,4.53000020980835,4.929999828338623,1109500
2025-04-11,4.579999923706055,4.639999866485596,4.5,4.610000133514404,1071700
1 Price Close High Low Open Volume
2 Ticker LIGT3.SA LIGT3.SA LIGT3.SA LIGT3.SA LIGT3.SA
3 Date
4 2024-04-11 5.300000190734863 5.650000095367432 5.070000171661377 5.139999866485596 2177300
5 2024-04-12 5.170000076293945 5.5 5.0 5.5 2107800
6 2024-04-15 5.099999904632568 5.099999904632568 4.960000038146973 5.059999942779541 1467700
7 2024-04-16 5.099999904632568 5.269999980926514 4.96999979019165 5.099999904632568 1246100
8 2024-04-17 5.159999847412109 5.21999979019165 5.070000171661377 5.139999866485596 1234500
9 2024-04-18 5.110000133514404 5.269999980926514 5.059999942779541 5.159999847412109 647200
10 2024-04-19 5.099999904632568 5.199999809265137 5.050000190734863 5.110000133514404 309500
11 2024-04-22 5.039999961853027 5.150000095367432 4.980000019073486 5.059999942779541 322200
12 2024-04-23 5.090000152587891 5.190000057220459 5.03000020980835 5.050000190734863 758200
13 2024-04-24 5.0 5.170000076293945 5.0 5.139999866485596 307800
14 2024-04-25 5.010000228881836 5.070000171661377 4.909999847412109 5.0 980500
15 2024-04-26 5.010000228881836 5.110000133514404 5.010000228881836 5.050000190734863 233500
16 2024-04-29 5.050000190734863 5.079999923706055 4.949999809265137 5.03000020980835 434300
17 2024-04-30 4.96999979019165 5.03000020980835 4.920000076293945 5.03000020980835 406400
18 2024-05-02 4.929999828338623 5.03000020980835 4.920000076293945 4.980000019073486 512700
19 2024-05-03 4.949999809265137 5.119999885559082 4.940000057220459 4.940000057220459 679500
20 2024-05-06 4.900000095367432 5.0 4.869999885559082 4.949999809265137 838000
21 2024-05-07 4.909999847412109 5.050000190734863 4.869999885559082 4.920000076293945 634900
22 2024-05-08 4.909999847412109 4.960000038146973 4.849999904632568 4.920000076293945 587300
23 2024-05-09 5.059999942779541 5.170000076293945 4.730000019073486 4.909999847412109 1127300
24 2024-05-10 5.130000114440918 5.340000152587891 5.039999961853027 5.050000190734863 765600
25 2024-05-13 5.090000152587891 5.21999979019165 5.090000152587891 5.090000152587891 392000
26 2024-05-14 5.130000114440918 5.179999828338623 5.090000152587891 5.090000152587891 498300
27 2024-05-15 5.150000095367432 5.159999847412109 5.050000190734863 5.099999904632568 500400
28 2024-05-16 4.880000114440918 5.199999809265137 4.400000095367432 5.0 4097700
29 2024-05-17 4.920000076293945 4.929999828338623 4.659999847412109 4.880000114440918 798200
30 2024-05-20 4.96999979019165 5.239999771118164 4.860000133514404 4.920000076293945 1823100
31 2024-05-21 4.960000038146973 5.090000152587891 4.840000152587891 4.989999771118164 1862100
32 2024-05-22 4.960000038146973 5.03000020980835 4.869999885559082 4.900000095367432 3313800
33 2024-05-23 4.820000171661377 5.03000020980835 4.710000038146973 5.010000228881836 910100
34 2024-05-24 5.090000152587891 5.289999961853027 4.820000171661377 4.860000133514404 2304200
35 2024-05-27 5.039999961853027 5.119999885559082 4.960000038146973 5.090000152587891 744900
36 2024-05-28 4.900000095367432 5.139999866485596 4.900000095367432 5.139999866485596 1128900
37 2024-05-29 5.159999847412109 5.329999923706055 4.900000095367432 4.909999847412109 2662100
38 2024-05-31 5.0 5.21999979019165 4.96999979019165 5.159999847412109 1270300
39 2024-06-03 5.25 5.309999942779541 4.949999809265137 4.980000019073486 2604500
40 2024-06-04 5.599999904632568 5.690000057220459 5.25 5.25 2036700
41 2024-06-05 5.840000152587891 5.929999828338623 5.329999923706055 5.559999942779541 2833100
42 2024-06-06 5.820000171661377 5.880000114440918 5.539999961853027 5.809999942779541 2015200
43 2024-06-07 5.710000038146973 6.03000020980835 5.599999904632568 5.71999979019165 1848300
44 2024-06-10 5.900000095367432 5.989999771118164 5.559999942779541 5.670000076293945 1569800
45 2024-06-11 5.670000076293945 5.880000114440918 5.449999809265137 5.820000171661377 4383200
46 2024-06-12 5.260000228881836 5.78000020980835 5.260000228881836 5.670000076293945 1913000
47 2024-06-13 5.199999809265137 5.369999885559082 5.119999885559082 5.289999961853027 852300
48 2024-06-14 5.289999961853027 5.340000152587891 5.119999885559082 5.190000057220459 871400
49 2024-06-17 5.079999923706055 5.269999980926514 5.079999923706055 5.25 553200
50 2024-06-18 5.050000190734863 5.25 5.03000020980835 5.099999904632568 735000
51 2024-06-19 5.210000038146973 5.300000190734863 5.03000020980835 5.099999904632568 636000
52 2024-06-20 5.03000020980835 5.300000190734863 5.03000020980835 5.199999809265137 756900
53 2024-06-21 5.070000171661377 5.130000114440918 5.050000190734863 5.079999923706055 593500
54 2024-06-24 5.059999942779541 5.170000076293945 5.0 5.079999923706055 795800
55 2024-06-25 5.110000133514404 5.239999771118164 5.070000171661377 5.090000152587891 1745500
56 2024-06-26 5.079999923706055 5.179999828338623 5.03000020980835 5.130000114440918 660300
57 2024-06-27 5.050000190734863 5.170000076293945 5.03000020980835 5.090000152587891 612900
58 2024-06-28 4.980000019073486 5.099999904632568 4.960000038146973 5.090000152587891 789900
59 2024-07-01 4.960000038146973 5.050000190734863 4.920000076293945 5.050000190734863 790000
60 2024-07-02 4.989999771118164 5.039999961853027 4.920000076293945 4.929999828338623 734600
61 2024-07-03 4.989999771118164 5.110000133514404 4.980000019073486 4.980000019073486 738800
62 2024-07-04 5.070000171661377 5.130000114440918 5.010000228881836 5.010000228881836 603300
63 2024-07-05 5.019999980926514 5.079999923706055 4.940000057220459 5.019999980926514 1405500
64 2024-07-08 5.03000020980835 5.070000171661377 4.960000038146973 4.960000038146973 346100
65 2024-07-09 5.050000190734863 5.159999847412109 4.980000019073486 4.980000019073486 509800
66 2024-07-10 5.110000133514404 5.119999885559082 5.019999980926514 5.019999980926514 528000
67 2024-07-11 5.059999942779541 5.119999885559082 5.019999980926514 5.079999923706055 232700
68 2024-07-12 5.079999923706055 5.090000152587891 5.019999980926514 5.03000020980835 252100
69 2024-07-15 5.050000190734863 5.059999942779541 5.019999980926514 5.059999942779541 285600
70 2024-07-16 4.960000038146973 5.03000020980835 4.929999828338623 5.03000020980835 1171600
71 2024-07-17 4.900000095367432 4.96999979019165 4.900000095367432 4.96999979019165 745100
72 2024-07-18 4.800000190734863 4.920000076293945 4.800000190734863 4.889999866485596 598100
73 2024-07-19 4.539999961853027 4.829999923706055 4.46999979019165 4.829999923706055 1049500
74 2024-07-22 4.349999904632568 4.539999961853027 4.300000190734863 4.539999961853027 1363800
75 2024-07-23 4.179999828338623 4.329999923706055 4.130000114440918 4.309999942779541 818500
76 2024-07-24 4.25 4.25 4.059999942779541 4.230000019073486 558200
77 2024-07-25 4.349999904632568 4.420000076293945 4.260000228881836 4.309999942779541 975800
78 2024-07-26 4.400000095367432 4.429999828338623 4.309999942779541 4.409999847412109 437300
79 2024-07-29 4.230000019073486 4.389999866485596 4.230000019073486 4.28000020980835 746000
80 2024-07-30 3.990000009536743 4.170000076293945 3.940000057220459 4.119999885559082 1837700
81 2024-07-31 4.139999866485596 4.150000095367432 3.9000000953674316 4.079999923706055 783000
82 2024-08-01 4.21999979019165 4.309999942779541 4.139999866485596 4.150000095367432 2230800
83 2024-08-02 4.199999809265137 4.300000190734863 4.139999866485596 4.199999809265137 1897200
84 2024-08-05 4.190000057220459 4.21999979019165 4.019999980926514 4.110000133514404 933900
85 2024-08-06 4.190000057220459 4.289999961853027 4.099999904632568 4.099999904632568 813400
86 2024-08-07 4.199999809265137 4.349999904632568 4.179999828338623 4.199999809265137 345200
87 2024-08-08 4.199999809265137 4.25 4.170000076293945 4.199999809265137 974300
88 2024-08-09 4.25 4.289999961853027 4.179999828338623 4.199999809265137 1493200
89 2024-08-12 4.309999942779541 4.400000095367432 4.21999979019165 4.289999961853027 879100
90 2024-08-13 4.599999904632568 4.599999904632568 4.349999904632568 4.349999904632568 942400
91 2024-08-14 4.849999904632568 4.880000114440918 4.590000152587891 4.590000152587891 1101900
92 2024-08-15 4.860000133514404 5.03000020980835 4.75 4.820000171661377 737900
93 2024-08-16 5.079999923706055 5.090000152587891 4.639999866485596 4.860000133514404 2287000
94 2024-08-19 5.900000095367432 5.929999828338623 5.010000228881836 5.059999942779541 2331800
95 2024-08-20 6.300000190734863 6.929999828338623 5.800000190734863 5.900000095367432 4760300
96 2024-08-21 6.440000057220459 6.78000020980835 6.210000038146973 6.340000152587891 2184800
97 2024-08-22 5.820000171661377 6.570000171661377 5.25 6.5 4128800
98 2024-08-23 6.0 6.269999980926514 5.739999771118164 5.800000190734863 1715300
99 2024-08-26 6.239999771118164 6.400000095367432 6.0 6.0 1824900
100 2024-08-27 6.079999923706055 6.320000171661377 5.980000019073486 6.300000190734863 453200
101 2024-08-28 6.269999980926514 6.28000020980835 5.940000057220459 6.0 1535000
102 2024-08-29 6.440000057220459 6.440000057220459 6.119999885559082 6.329999923706055 1185800
103 2024-08-30 6.400000095367432 6.590000152587891 6.21999979019165 6.480000019073486 1533900
104 2024-09-02 6.409999847412109 6.539999961853027 6.329999923706055 6.400000095367432 494600
105 2024-09-03 6.300000190734863 6.46999979019165 6.190000057220459 6.400000095367432 1103500
106 2024-09-04 6.710000038146973 6.920000076293945 6.159999847412109 6.329999923706055 4808600
107 2024-09-05 8.100000381469727 9.210000038146973 6.639999866485596 6.639999866485596 12748700
108 2024-09-06 8.050000190734863 8.600000381469727 7.559999942779541 8.050000190734863 3720900
109 2024-09-09 8.010000228881836 8.289999961853027 7.829999923706055 8.119999885559082 1473900
110 2024-09-10 7.889999866485596 7.989999771118164 7.800000190734863 7.869999885559082 854900
111 2024-09-11 7.949999809265137 8.010000228881836 7.599999904632568 7.940000057220459 1167400
112 2024-09-12 7.829999923706055 8.09000015258789 7.760000228881836 7.949999809265137 810400
113 2024-09-13 8.039999961853027 8.229999542236328 7.869999885559082 7.869999885559082 973500
114 2024-09-16 8.279999732971191 8.279999732971191 7.949999809265137 8.119999885559082 983300
115 2024-09-17 8.199999809265137 8.359999656677246 8.109999656677246 8.279999732971191 640900
116 2024-09-18 7.940000057220459 8.239999771118164 7.940000057220459 8.239999771118164 526900
117 2024-09-19 7.900000095367432 8.039999961853027 7.730000019073486 8.039999961853027 481700
118 2024-09-20 7.710000038146973 7.840000152587891 7.639999866485596 7.760000228881836 333400
119 2024-09-23 7.650000095367432 7.820000171661377 7.619999885559082 7.670000076293945 487400
120 2024-09-24 7.21999979019165 7.849999904632568 7.159999847412109 7.829999923706055 922700
121 2024-09-25 7.010000228881836 7.210000038146973 6.840000152587891 7.179999828338623 830500
122 2024-09-26 7.099999904632568 7.099999904632568 6.909999847412109 7.059999942779541 272900
123 2024-09-27 7.010000228881836 7.130000114440918 6.909999847412109 7.090000152587891 243300
124 2024-09-30 7.119999885559082 7.210000038146973 6.96999979019165 7.099999904632568 490000
125 2024-10-01 6.860000133514404 7.210000038146973 6.800000190734863 7.210000038146973 545300
126 2024-10-02 6.800000190734863 6.980000019073486 6.769999980926514 6.860000133514404 353700
127 2024-10-03 6.699999809265137 6.849999904632568 6.630000114440918 6.789999961853027 280100
128 2024-10-04 6.610000133514404 6.78000020980835 6.610000133514404 6.710000038146973 276900
129 2024-10-07 6.5 6.699999809265137 6.5 6.630000114440918 444500
130 2024-10-08 6.329999923706055 6.440000057220459 6.329999923706055 6.440000057220459 330600
131 2024-10-09 6.230000019073486 6.329999923706055 6.159999847412109 6.329999923706055 284300
132 2024-10-10 6.309999942779541 6.329999923706055 6.170000076293945 6.260000228881836 352600
133 2024-10-11 6.349999904632568 6.389999866485596 6.179999828338623 6.320000171661377 364700
134 2024-10-14 6.46999979019165 6.539999961853027 6.289999961853027 6.389999866485596 449300
135 2024-10-15 6.480000019073486 6.539999961853027 6.369999885559082 6.429999828338623 221400
136 2024-10-16 6.199999809265137 6.420000076293945 6.179999828338623 6.400000095367432 561600
137 2024-10-17 6.309999942779541 6.329999923706055 6.110000133514404 6.239999771118164 390000
138 2024-10-18 6.360000133514404 6.639999866485596 6.269999980926514 6.320000171661377 954900
139 2024-10-21 4.727829933166504 4.764767169952393 4.6613450050354 4.764767169952393 524011
140 2024-10-22 4.786928176879883 4.823864936828613 4.631795883178711 4.69089412689209 560155
141 2024-10-23 4.757379055023193 4.794315814971924 4.7130560874938965 4.772153854370117 386206
142 2024-10-24 4.594860076904297 4.86818790435791 4.5800862312316895 4.727829933166504 617416
143 2024-10-25 4.4323410987854 4.63918399810791 4.4323410987854 4.63918399810791 600765
144 2024-10-28 4.6170220375061035 4.6170220375061035 4.447115898132324 4.447115898132324 738841
145 2024-10-29 4.6170220375061035 4.683506965637207 4.5209879875183105 4.631795883178711 793260
146 2024-10-30 5.119999885559082 5.96999979019165 4.860000133514404 5.849999904632568 5708700
147 2024-10-31 5.110000133514404 5.269999980926514 4.960000038146973 5.099999904632568 1506700
148 2024-11-01 5.010000228881836 5.199999809265137 4.800000190734863 5.179999828338623 1352600
149 2024-11-04 5.0 5.099999904632568 4.980000019073486 5.03000020980835 937100
150 2024-11-05 4.909999847412109 5.03000020980835 4.869999885559082 4.960000038146973 515900
151 2024-11-06 4.949999809265137 5.050000190734863 4.869999885559082 4.909999847412109 344400
152 2024-11-07 4.949999809265137 5.010000228881836 4.869999885559082 4.980000019073486 396300
153 2024-11-08 4.920000076293945 4.960000038146973 4.849999904632568 4.920000076293945 243700
154 2024-11-11 4.900000095367432 4.949999809265137 4.860000133514404 4.869999885559082 392900
155 2024-11-12 4.860000133514404 5.019999980926514 4.800000190734863 4.929999828338623 802700
156 2024-11-13 4.610000133514404 5.059999942779541 4.610000133514404 4.909999847412109 4639100
157 2024-11-14 4.329999923706055 4.690000057220459 4.159999847412109 4.670000076293945 2751500
158 2024-11-18 4.389999866485596 4.449999809265137 4.269999980926514 4.300000190734863 491900
159 2024-11-19 4.309999942779541 4.409999847412109 4.150000095367432 4.400000095367432 937900
160 2024-11-21 4.269999980926514 4.329999923706055 4.25 4.28000020980835 820100
161 2024-11-22 4.349999904632568 4.5 4.269999980926514 4.289999961853027 1381400
162 2024-11-25 4.619999885559082 4.650000095367432 4.340000152587891 4.349999904632568 576800
163 2024-11-26 4.550000190734863 4.650000095367432 4.5 4.599999904632568 532400
164 2024-11-27 4.489999771118164 4.579999923706055 4.429999828338623 4.53000020980835 2404400
165 2024-11-28 4.389999866485596 4.489999771118164 4.329999923706055 4.449999809265137 365000
166 2024-11-29 4.340000152587891 4.570000171661377 4.25 4.360000133514404 870300
167 2024-12-02 4.480000019073486 4.480000019073486 4.300000190734863 4.360000133514404 339000
168 2024-12-03 4.519999980926514 4.670000076293945 4.429999828338623 4.46999979019165 444700
169 2024-12-04 4.570000171661377 4.599999904632568 4.28000020980835 4.510000228881836 933800
170 2024-12-05 4.449999809265137 4.639999866485596 4.449999809265137 4.480000019073486 500000
171 2024-12-06 4.360000133514404 4.460000038146973 4.289999961853027 4.449999809265137 425200
172 2024-12-09 4.340000152587891 4.409999847412109 4.309999942779541 4.360000133514404 221700
173 2024-12-10 4.340000152587891 4.400000095367432 4.28000020980835 4.389999866485596 445200
174 2024-12-11 4.409999847412109 4.440000057220459 4.309999942779541 4.340000152587891 418600
175 2024-12-12 4.199999809265137 4.409999847412109 4.199999809265137 4.409999847412109 491100
176 2024-12-13 4.25 4.340000152587891 4.179999828338623 4.21999979019165 349300
177 2024-12-16 4.300000190734863 4.360000133514404 4.230000019073486 4.25 578700
178 2024-12-17 4.380000114440918 4.449999809265137 4.199999809265137 4.269999980926514 734200
179 2024-12-18 4.130000114440918 4.289999961853027 4.059999942779541 4.289999961853027 1353600
180 2024-12-19 4.349999904632568 4.389999866485596 4.099999904632568 4.130000114440918 685900
181 2024-12-20 4.349999904632568 4.349999904632568 4.25 4.300000190734863 1145800
182 2024-12-23 4.25 4.349999904632568 4.239999771118164 4.349999904632568 116100
183 2024-12-26 4.039999961853027 4.300000190734863 4.019999980926514 4.300000190734863 407400
184 2024-12-27 3.9700000286102295 4.090000152587891 3.9700000286102295 4.090000152587891 415200
185 2024-12-30 4.059999942779541 4.079999923706055 3.9600000381469727 3.9600000381469727 548700
186 2025-01-02 4.050000190734863 4.090000152587891 3.990000009536743 4.090000152587891 247700
187 2025-01-03 4.0 4.03000020980835 3.9600000381469727 3.9600000381469727 412000
188 2025-01-06 4.099999904632568 4.099999904632568 3.9800000190734863 4.0 488000
189 2025-01-07 4.0 4.090000152587891 4.0 4.03000020980835 267900
190 2025-01-08 3.9000000953674316 4.0 3.9000000953674316 4.0 552600
191 2025-01-09 3.859999895095825 3.890000104904175 3.8299999237060547 3.890000104904175 430500
192 2025-01-10 4.050000190734863 4.050000190734863 3.7799999713897705 3.859999895095825 466700
193 2025-01-13 3.9600000381469727 4.03000020980835 3.950000047683716 4.010000228881836 239200
194 2025-01-14 3.869999885559082 3.9600000381469727 3.859999895095825 3.9600000381469727 229200
195 2025-01-15 4.099999904632568 4.099999904632568 3.8399999141693115 3.869999885559082 633800
196 2025-01-16 3.990000009536743 4.070000171661377 3.9600000381469727 4.059999942779541 392600
197 2025-01-17 3.950000047683716 4.0 3.950000047683716 4.0 394600
198 2025-01-20 4.079999923706055 4.079999923706055 3.940000057220459 3.950000047683716 503300
199 2025-01-21 4.079999923706055 4.179999828338623 4.0 4.050000190734863 747400
200 2025-01-22 4.0 4.159999847412109 4.0 4.159999847412109 267400
201 2025-01-23 3.9800000190734863 4.03000020980835 3.9700000286102295 4.0 112400
202 2025-01-24 3.940000057220459 4.0 3.940000057220459 3.9600000381469727 213800
203 2025-01-27 3.9600000381469727 4.03000020980835 3.940000057220459 3.940000057220459 255000
204 2025-01-28 4.0 4.010000228881836 3.9700000286102295 3.990000009536743 157000
205 2025-01-29 4.139999866485596 4.170000076293945 3.9700000286102295 3.9700000286102295 355000
206 2025-01-30 4.239999771118164 4.269999980926514 4.119999885559082 4.139999866485596 567500
207 2025-01-31 4.130000114440918 4.269999980926514 4.130000114440918 4.230000019073486 157500
208 2025-02-03 4.210000038146973 4.210000038146973 4.050000190734863 4.110000133514404 224200
209 2025-02-04 4.119999885559082 4.269999980926514 4.119999885559082 4.25 108300
210 2025-02-05 4.159999847412109 4.170000076293945 4.099999904632568 4.130000114440918 70300
211 2025-02-06 4.050000190734863 4.179999828338623 4.050000190734863 4.179999828338623 224700
212 2025-02-07 4.019999980926514 4.059999942779541 4.019999980926514 4.050000190734863 141600
213 2025-02-10 3.940000057220459 4.039999961853027 3.9200000762939453 3.9800000190734863 469700
214 2025-02-11 3.990000009536743 4.070000171661377 3.940000057220459 3.940000057220459 146100
215 2025-02-12 3.9600000381469727 4.03000020980835 3.9600000381469727 3.9600000381469727 144700
216 2025-02-13 3.9600000381469727 4.03000020980835 3.940000057220459 3.990000009536743 157800
217 2025-02-14 4.070000171661377 4.070000171661377 3.9700000286102295 3.9800000190734863 143800
218 2025-02-17 3.990000009536743 4.139999866485596 3.990000009536743 4.059999942779541 389400
219 2025-02-18 4.019999980926514 4.059999942779541 3.9800000190734863 4.0 139300
220 2025-02-19 3.8499999046325684 4.019999980926514 3.8299999237060547 4.0 511700
221 2025-02-20 3.690000057220459 3.950000047683716 3.6700000762939453 3.9000000953674316 960400
222 2025-02-21 3.7899999618530273 3.7899999618530273 3.5999999046325684 3.700000047683716 763500
223 2025-02-24 3.859999895095825 3.890000104904175 3.7200000286102295 3.799999952316284 763000
224 2025-02-25 3.9800000190734863 4.03000020980835 3.8399999141693115 3.869999885559082 1449000
225 2025-02-26 4.190000057220459 4.25 3.940000057220459 3.9800000190734863 1886000
226 2025-02-27 4.070000171661377 4.190000057220459 4.050000190734863 4.190000057220459 406800
227 2025-02-28 4.03000020980835 4.199999809265137 3.9800000190734863 4.050000190734863 286600
228 2025-03-05 4.03000020980835 4.039999961853027 3.9800000190734863 4.0 81400
229 2025-03-06 4.0 4.050000190734863 3.930000066757202 4.050000190734863 173700
230 2025-03-07 4.119999885559082 4.170000076293945 3.9800000190734863 3.9800000190734863 146800
231 2025-03-10 4.070000171661377 4.190000057220459 4.059999942779541 4.059999942779541 116800
232 2025-03-11 4.050000190734863 4.130000114440918 3.9800000190734863 4.110000133514404 122100
233 2025-03-12 4.360000133514404 4.380000114440918 4.039999961853027 4.059999942779541 1531700
234 2025-03-13 4.170000076293945 4.480000019073486 4.170000076293945 4.380000114440918 231900
235 2025-03-14 4.070000171661377 4.21999979019165 4.03000020980835 4.170000076293945 380200
236 2025-03-17 4.130000114440918 4.170000076293945 4.050000190734863 4.090000152587891 146700
237 2025-03-18 4.050000190734863 4.179999828338623 4.03000020980835 4.159999847412109 222800
238 2025-03-19 4.150000095367432 4.159999847412109 4.070000171661377 4.099999904632568 211600
239 2025-03-20 4.090000152587891 4.190000057220459 4.090000152587891 4.139999866485596 92000
240 2025-03-21 4.670000076293945 4.949999809265137 4.090000152587891 4.130000114440918 3928300
241 2025-03-24 4.550000190734863 4.880000114440918 4.460000038146973 4.619999885559082 2306000
242 2025-03-25 5.369999885559082 5.420000076293945 4.519999980926514 4.599999904632568 2345900
243 2025-03-26 5.079999923706055 5.449999809265137 5.039999961853027 5.400000095367432 2175000
244 2025-03-27 5.239999771118164 5.329999923706055 5.070000171661377 5.099999904632568 1483200
245 2025-03-28 4.550000190734863 5.449999809265137 4.53000020980835 5.360000133514404 2763300
246 2025-03-31 4.71999979019165 4.829999923706055 4.309999942779541 4.550000190734863 3427800
247 2025-04-01 5.0 5.329999923706055 4.690000057220459 4.730000019073486 3018300
248 2025-04-02 5.179999828338623 5.230000019073486 4.949999809265137 5.0 746200
249 2025-04-03 4.960000038146973 5.369999885559082 4.949999809265137 5.119999885559082 1153000
250 2025-04-04 4.829999923706055 5.03000020980835 4.71999979019165 4.96999979019165 1099600
251 2025-04-07 4.860000133514404 4.960000038146973 4.510000228881836 4.699999809265137 785200
252 2025-04-08 4.699999809265137 5.039999961853027 4.690000057220459 4.869999885559082 1032600
253 2025-04-09 4.880000114440918 5.130000114440918 4.610000133514404 4.610000133514404 1652300
254 2025-04-10 4.559999942779541 4.949999809265137 4.53000020980835 4.929999828338623 1109500
255 2025-04-11 4.579999923706055 4.639999866485596 4.5 4.610000133514404 1071700