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/LJQQ3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,LJQQ3.SA,LJQQ3.SA,LJQQ3.SA,LJQQ3.SA,LJQQ3.SA
Date,,,,,
2024-04-11,5.1070942878723145,5.28678839709251,5.06926399655992,5.173297072182682,1288300
2024-04-12,4.861196994781494,5.154381981039618,4.794994209770961,5.154381981039618,2200500
2024-04-15,4.58692741394043,4.870655068812075,4.511266826234038,4.861197269862438,3043400
2024-04-16,4.501809597015381,4.539639891866545,4.331572819212456,4.520724744440963,3112900
2024-04-17,4.4639787673950195,4.690960983213847,4.4450636203245075,4.568012301769177,2079200
2024-04-18,4.4639787673950195,4.520724659579235,4.312657590830921,4.482893914465532,2277400
2024-04-19,4.482893943786621,4.681503214812376,4.359945712510467,4.5018095419535324,3680600
2024-04-22,4.511266708374023,4.539639653508995,4.322115244049758,4.473436415509171,2562400
2024-04-23,4.492351531982422,4.586927263513835,4.41669094675729,4.501809330621893,1708100
2024-04-24,4.511266708374023,4.5585547999414215,4.435606122644318,4.473436415509171,1692000
2024-04-25,4.539639472961426,4.577469764321717,4.359945363513718,4.492351383274738,2512300
2024-04-26,4.539639472961426,4.539639472961426,4.539639472961426,4.539639472961426,0
2024-04-29,4.132963180541992,4.747706094009755,4.047845250134791,4.700418004138139,8351700
2024-04-30,3.934354066848755,4.114048183494417,3.8681512798027016,4.114048183494417,5960800
2024-05-02,4.038387775421143,4.104591016352621,3.934354239949586,3.9816423336110254,4985300
2024-05-03,4.35048770904541,4.492351531823854,4.104590807072414,4.12350595337803,8771000
2024-05-06,4.0856757164001465,4.445063501100502,3.962727038253165,4.30320012736301,7629500
2024-05-07,4.3032002449035645,4.426148475436171,4.08567582799909,4.08567582799909,9043500
2024-05-08,4.757164001464844,4.870654878592126,4.227539006258875,4.274827097214905,11472300
2024-05-09,4.558554649353027,4.861196982274291,4.558554649353027,4.728790961621238,6869000
2024-05-10,4.341030597686768,4.672045901540471,4.341030597686768,4.568012365710101,3224800
2024-05-13,4.255911827087402,4.397775644851512,4.1897085918714465,4.341030207940397,4119900
2024-05-14,4.615300178527832,4.615300178527832,4.246454151488417,4.246454151488417,6237500
2024-05-15,5.248958110809326,5.428651769229047,4.577469762911985,4.577469762911985,10550700
2024-05-16,4.946315765380859,5.381364605240185,4.880112524194376,5.2678737211828,4769500
2024-05-17,4.984145641326904,5.126009459966381,4.927400204065643,4.984145641326904,3057900
2024-05-20,5.012518882751465,5.069264323378469,4.889570202573285,5.04089137757863,1536800
2024-05-21,4.794994354248047,5.040891257788307,4.672045676991584,5.040891257788307,4269000
2024-05-22,4.624757766723633,4.776079395037276,4.624757766723633,4.728791301631885,2924500
2024-05-23,4.577469825744629,4.690960701348383,4.5301817354234055,4.634215263546507,2133600
2024-05-24,4.454521179199219,4.624757493656251,4.454521179199219,4.615300146117187,1563400
2024-05-27,4.511266708374023,4.511266708374023,4.38831803107692,4.454521269076744,1647400
2024-05-28,4.397775650024414,4.6531303419111145,4.397775650024414,4.558554613614678,2022600
2024-05-29,4.35048770904541,4.416690946601394,4.293742270128565,4.378860653990163,1927700
2024-05-31,4.0762176513671875,4.369402629431448,4.028930013534484,4.350487484103839,3764800
2024-06-03,4.057302951812744,4.170793836247567,3.9910997104060875,4.076218099218548,3906700
2024-06-04,3.972184419631958,4.057302805372235,3.9438119250336463,4.019472511926039,2932900
2024-06-05,3.9154388904571533,4.104590804361015,3.9059815427969236,4.019472420555644,2581900
2024-06-06,4.066760540008545,4.142421125706305,3.9154389176403623,3.9248967163389143,3934500
2024-06-07,3.9059815406799316,4.085675655853511,3.905981540679931,3.9816421258114048,3033700
2024-06-10,3.88706636428833,3.9816420949701,3.8397782734611168,3.9154388580065325,2072600
2024-06-11,4.019472599029541,4.047845545215376,3.8492362748325726,3.8492362748325726,1813700
2024-06-12,3.9059815406799316,4.161336240984984,3.887066394397063,4.076217857225747,2215600
2024-06-13,3.7735753059387207,3.9059815559218034,3.7735753059387207,3.9059815559218034,3664000
2024-06-14,3.754660129547119,3.8397782874712822,3.688457117828326,3.726287410239065,2253500
2024-06-17,3.5182206630706787,3.7357450752716375,3.480390369729005,3.726287501936219,2755300
2024-06-18,3.4898478984832764,3.584423630629301,3.4520176056248664,3.4898478984832764,3243500
2024-06-19,3.5371358394622803,3.546593412877166,3.3763568659228875,3.489847972387852,3143000
2024-06-20,3.5371358394622803,3.745202680076101,3.489847972387852,3.565508559706937,2910000
2024-06-21,3.6127963066101074,3.6222538797104087,3.489847856306188,3.5182205756070926,3471900
2024-06-24,3.678999662399292,3.716829956020042,3.5844237028610815,3.622253996481831,2656900
2024-06-25,3.622253894805908,3.6979147054099606,3.5655084559676165,3.669541985990815,2608400
2024-06-26,3.584423542022705,3.6127962609651414,3.4520175202913346,3.584423542022705,2032300
2024-06-27,3.678999662399292,3.6884572358044796,3.556050982645519,3.5844237028610815,1936800
2024-06-28,3.5182206630706787,3.7073723552653823,3.4993055163998417,3.697914781929964,3990800
2024-07-01,3.499305486679077,3.5938812192299983,3.4614751936587087,3.5182206331892614,3928200
2024-07-02,3.556051015853882,3.565508589347389,3.480390427905822,3.499305574892837,3500000
2024-07-03,3.754660129547119,3.849236086060296,3.584423588212464,3.5938811613151493,6182300
2024-07-04,3.8681511878967285,3.896523681393012,3.7546600864799617,3.830320895919915,4389700
2024-07-05,3.924896717071533,3.981642156355445,3.7357450273054957,3.8965237719432455,5127800
2024-07-08,3.981642246246338,4.0194725399563485,3.8208632724924563,3.924896805681322,3092200
2024-07-09,4.019472599029541,4.085675839481369,3.9248968633645585,3.991099652843706,2148700
2024-07-10,4.189708709716797,4.24645414822401,4.066760485104164,4.076217832702372,3706800
2024-07-11,4.236996650695801,4.331572378194506,4.199166359696318,4.2464539979593505,3370400
2024-07-12,4.199166774749756,4.303200310767521,4.161336480011057,4.208624122948088,3226600
2024-07-15,4.199166774749756,4.255912216857804,4.161336480011057,4.236997069488455,1425900
2024-07-16,4.189708709716797,4.350487677640229,4.161336215949519,4.199166508287661,2886100
2024-07-17,4.199166774749756,4.369403101073901,4.161336480011057,4.189708975578738,5131900
2024-07-18,3.934354066848755,4.2180817143887825,3.877608627535282,4.2180817143887825,3420800
2024-07-19,3.8681511878967285,4.019472355803982,3.8586933894161985,3.924896625861949,1618700
2024-07-22,3.9910995960235596,4.019472541805457,3.8681513668958014,3.8681513668958014,1490700
2024-07-23,3.849236249923706,3.9721844800062307,3.849236249923706,3.9721844800062307,1455800
2024-07-24,3.726287364959717,3.8681511852624832,3.726287364959717,3.849236039286958,1891600
2024-07-25,3.76411771774292,3.801948010305349,3.688457132618063,3.7073722788992773,1586500
2024-07-26,3.849236249923706,3.934354185985042,3.7262875688685044,3.7830330099002873,1554200
2024-07-29,3.6979148387908936,3.8870665338940853,3.6979148387908936,3.8397784410035336,1288300
2024-07-30,3.6600842475891113,3.7168299128474467,3.6317115277031107,3.6789996196661123,1315900
2024-07-31,3.6979148387908936,3.8208632940418483,3.6789996918292083,3.745202706195107,2072400
2024-08-01,3.76411771774292,3.877608595430206,3.612796322006876,3.7168298520398846,2552900
2024-08-02,3.849236249923706,3.849236249923706,3.6506267553397884,3.7262875688685044,2482300
2024-08-05,3.6600842475891113,3.7546602060287815,3.556050941340442,3.688457192961446,3505700
2024-08-06,3.584423542022705,3.7641176541444623,3.584423542022705,3.7168297892404016,2433000
2024-08-07,3.801948070526123,3.839778363687763,3.6127963792315914,3.6127963792315914,6945400
2024-08-08,4.0005574226379395,4.047845515610923,3.783033006713033,3.783033006713033,2184100
2024-08-09,4.142421245574951,4.180251539518521,3.943811976884873,4.000557417800227,2492000
2024-08-12,4.312657356262207,4.312657356262207,4.08567560376177,4.1707935354631065,3055600
2024-08-13,4.180251598358154,4.2086240937288535,3.7452027609108463,4.019472621348582,8551500
2024-08-14,4.038387775421143,4.274827341782972,3.924896891800908,4.114048364501299,6337100
2024-08-15,3.8965237140655518,4.104590772655331,3.8586934217715294,4.08567562650832,6737600
2024-08-16,3.7452025413513184,4.0005572395810605,3.669541956834751,3.915438856513594,4620400
2024-08-19,3.9627270698547363,3.9627270698547363,3.707372363729141,3.7735753772282083,3342800
2024-08-20,3.972184419631958,4.0005573652029405,3.877608686016468,3.9910995663550564,2058300
2024-08-21,4.057302951812744,4.057302951812744,3.9154391207828723,4.000557509595333,2921000
2024-08-22,3.9627270698547363,4.038387656710813,3.849236189570621,4.038387656710813,3763000
2024-08-23,4.199166774749756,4.303200310767521,3.9248969124078457,3.9248969124078457,6456700
2024-08-26,4.170793533325195,4.246454117453225,4.066760455635482,4.2369967699235485,2333900
2024-08-27,4.2275390625,4.246454208939518,4.151878476741927,4.161336275448018,2045600
2024-08-28,4.161336421966553,4.227539211349502,4.1235061277555305,4.227539211349502,1531600
2024-08-29,4.010014533996582,4.1802512978746025,4.010014533996582,4.1613361519962275,1487400
2024-08-30,4.019472599029541,4.038387746162537,3.9343542114447168,3.9721845057107097,2928700
2024-09-02,3.924896717071533,4.010014650511069,3.8965237719432455,3.991099504083098,2065800
2024-09-03,4.0005574226379395,4.1613363975788715,3.887066540669991,3.887066540669991,3729200
2024-09-04,4.12350606918335,4.170793710789092,3.991099590352855,3.991099590352855,2098500
2024-09-05,4.151878356933594,4.170793502827289,4.076217773358814,4.095132919252508,1816400
2024-09-06,4.066760540008545,4.189708766281073,3.953269210489242,4.151878473432193,2752500
2024-09-09,3.8303210735321045,4.085675781702733,3.8303210735321045,4.0762179827836444,2029600
2024-09-10,3.8681511878967285,3.9532691193582323,3.7924906039431017,3.8681511878967285,3054700
2024-09-11,3.9059815406799316,3.9910994734665093,3.8492361018313264,3.8776085957692987,1779000
2024-09-12,3.801948070526123,3.9154389500110423,3.7830329239453033,3.9154389500110423,2515600
2024-09-13,3.9154388904571533,3.9343540367502734,3.830320957624443,3.8397783052846726,1712700
2024-09-16,3.7924907207489014,3.9343540945449083,3.7924907207489014,3.9154389479739296,1744200
2024-09-17,3.7830328941345215,3.8492361321320345,3.7357450280551063,3.8019480405662875,3857900
2024-09-18,3.7452025413513184,3.8870663628062094,3.697914676028464,3.76411768748046,5027200
2024-09-19,3.6411690711975098,3.811405840092889,3.6317114979795813,3.773575321734843,4179500
2024-09-20,3.5749659538269043,3.6506265373513918,3.366899123648239,3.6411689644108307,5623000
2024-09-23,3.423644542694092,3.5087629241830953,3.3290688138022255,3.5087629241830953,3329300
2024-09-24,3.3858144283294678,3.5087631078095747,3.3858144283294678,3.47093281427303,2569700
2024-09-25,3.3101537227630615,3.423644599310072,3.272323430580725,3.3952718801733193,2550600
2024-09-26,3.29123854637146,3.395271848915115,3.2628658274959177,3.3290688382055165,2145300
2024-09-27,3.215578079223633,3.3668992520431607,3.215578079223633,3.310153812235838,3313100
2024-09-30,3.121002197265625,3.243950878683061,3.08317190313298,3.243950878683061,5739600
2024-10-01,3.121002197265625,3.2250357316167384,3.073714329599819,3.1399173443319475,6451500
2024-10-02,2.988595962524414,3.234493082983071,2.988595962524414,3.1588322744283373,6953800
2024-10-03,2.9318504333496094,3.0358839652961036,2.9223928600350493,2.9602233787796237,6617500
2024-10-04,2.912935256958008,2.960223348533983,2.884562537304222,2.9318504033938653,4357100
2024-10-07,2.8845624923706055,3.0075111677748048,2.856189773158789,2.9223927846530273,4131200
2024-10-08,2.8372745513916016,2.9034775611212353,2.8278169785730825,2.85618969702864,4837600
2024-10-09,2.7048683166503906,2.846732134949695,2.7048683166503906,2.827816989241297,6255700
2024-10-10,2.7048683166503906,2.7616139792619063,2.6481228795251983,2.73324126069931,5731700
2024-10-11,2.733241319656372,2.742698892714574,2.62920779052982,2.676495655820831,3374500
2024-10-14,2.742698907852173,2.8183594927353792,2.7048683899242407,2.733241334741772,5926900
2024-10-15,2.82781720161438,2.846732348743332,2.7332414659696207,2.7332414659696207,11786900
2024-10-16,2.9318504333496094,2.9791385254087435,2.8089019802603294,2.8372747002040093,5787600
2024-10-17,2.8467321395874023,2.922392722544253,2.808901848108977,2.922392722544253,3288200
2024-10-18,2.69541072845459,2.875104837147915,2.685953155654221,2.846732118746809,5838600
2024-10-21,2.7143259048461914,2.752156421963131,2.657580467400269,2.704868331938538,3129900
2024-10-22,2.657580614089966,2.71432605466805,2.629207893800924,2.6954109078086885,5453400
2024-10-23,2.742698907852173,2.742698907852173,2.610292658820233,2.648122951261836,5585200
2024-10-24,2.818359613418579,2.837274760449334,2.6954109322323316,2.7426990252955585,4951300
2024-10-25,2.685953378677368,2.8656475022912606,2.685953378677368,2.837274781534279,4368700
2024-10-28,2.7143259048461914,2.7710715677784385,2.704868331938538,2.704868331938538,3181200
2024-10-29,2.6670382022857666,2.7426990156284465,2.6386654818396384,2.7143260696959803,3285200
2024-10-30,2.780529260635376,2.8278171272135966,2.6575805820456684,2.6575805820456684,4154300
2024-10-31,2.7237837314605713,2.8467321805339063,2.7237837314605713,2.780529169494418,3826500
2024-11-01,2.5913774967193604,2.7521564640972422,2.5913774967193604,2.7521564640972422,4813000
2024-11-04,2.742698907852173,2.7521564809625736,2.610292658820233,2.6292078050410344,6482500
2024-11-05,2.780529260635376,2.8183595538979525,2.6575805820456684,2.7521565406884436,5246000
2024-11-06,2.7899868488311768,2.799444422197262,2.676495742951818,2.6954108896839886,5167400
2024-11-07,2.685953378677368,2.837274781534279,2.667038231506047,2.780529340020315,7879000
2024-11-08,2.6292078495025635,2.6670381425839,2.5913775564212265,2.6670381425839,4809900
2024-11-11,2.6292078495025635,2.676495715854234,2.6008351296915606,2.6481229960432318,2954800
2024-11-12,2.8845624923706055,2.9034776385118164,2.6481229401191406,2.657580513189746,12673100
2024-11-13,2.69541072845459,2.941307846750495,2.676495582853853,2.8845624099482836,5039100
2024-11-14,2.6197502613067627,2.7426989386069662,2.6197502613067627,2.676495700605473,4026300
2024-11-18,2.5535471439361572,2.6386652993890443,2.53463199827996,2.619750153732847,6079600
2024-11-19,2.600835084915161,2.610292658022672,2.4873442076250285,2.553547219377606,2734200
2024-11-21,2.5440897941589355,2.572462515130785,2.506259499529803,2.572462515130785,4001900
2024-11-22,2.657580614089966,2.657580614089966,2.553547306363479,2.5630048797931595,2105900
2024-11-25,2.8845624923706055,2.8845624923706055,2.6292077939779297,2.6292077939779297,7611500
2024-11-26,2.865647315979004,2.9223927538036194,2.8089018781543884,2.865647315979004,4483200
2024-11-27,2.6670382022857666,2.8845626178590873,2.657580628803724,2.8372747504488736,5680200
2024-11-28,2.4589712619781494,2.657580522654525,2.4589712619781494,2.6481229495502365,11074200
2024-11-29,2.4589712619781494,2.49680177988163,2.3738531040395583,2.4495136888738616,7467800
2024-12-02,2.4589712619781494,2.515716926090206,2.402225823352422,2.4589712619781494,2890800
2024-12-03,2.46842885017395,2.515716941470829,2.4211409843634013,2.4495137038497306,2681500
2024-12-04,2.4495136737823486,2.5346320566828524,2.4495136737823486,2.458971246828368,2182300
2024-12-05,2.515717029571533,2.5630048970381085,2.487344309091588,2.496801882584903,2374700
2024-12-06,2.4211409091949463,2.5251744362345856,2.3833106177210133,2.4684287735373625,3844400
2024-12-09,2.4022257328033447,2.4684287420379154,2.392768160055549,2.4022257328033447,2196800
2024-12-10,2.525174617767334,2.525174617767334,2.4211410832488087,2.4211410832488087,3249200
2024-12-11,2.6764957904815674,2.695410937549637,2.5062594668689417,2.5251746139370113,5450200
2024-12-12,2.487344264984131,2.638665438193831,2.4305985995441586,2.638665438193831,3880000
2024-12-13,2.4116833209991455,2.5157168473776057,2.4022257481907694,2.4778863306577787,3080300
2024-12-16,2.3265652656555176,2.4400561442307467,2.3265652656555176,2.4305985710161444,3291600
2024-12-17,2.2981925010681152,2.3549379392460126,2.2509046359198677,2.3360227931867135,4994800
2024-12-18,2.1184983253479004,2.307650005831633,2.080668034348418,2.2981924330817622,3796900
2024-12-19,2.2792773246765137,2.2792773246765137,2.127955932729557,2.1374135056333468,4065100
2024-12-20,2.2509047985076904,2.3549381093483914,2.231989425595765,2.2887350933588544,6517500
2024-12-23,2.175243854522705,2.2414468665923577,2.165786281369898,2.2319892934395504,3542500
2024-12-26,2.127955913543701,2.203616496091854,2.109040767906663,2.1752437776362967,2955800
2024-12-27,2.200000047683716,2.2100000381469727,2.0999999046325684,2.190000057220459,3970300
2024-12-30,2.1600000858306885,2.200000047683716,2.0899999141693115,2.200000047683716,3958600
2025-01-02,2.119999885559082,2.2300000190734863,2.0899999141693115,2.1700000762939453,4053700
2025-01-03,2.069999933242798,2.1600000858306885,2.069999933242798,2.119999885559082,1838800
2025-01-06,2.1700000762939453,2.190000057220459,2.0899999141693115,2.0899999141693115,5634200
2025-01-07,2.1600000858306885,2.2100000381469727,2.140000104904175,2.1700000762939453,2633400
2025-01-08,2.069999933242798,2.130000114440918,2.0399999618530273,2.130000114440918,4561300
2025-01-09,2.0799999237060547,2.1500000953674316,2.069999933242798,2.0799999237060547,1596100
2025-01-10,2.059999942779541,2.0899999141693115,2.0199999809265137,2.0799999237060547,2682200
2025-01-13,2.0199999809265137,2.069999933242798,1.9800000190734863,2.049999952316284,2548200
2025-01-14,2.0299999713897705,2.0399999618530273,1.9700000286102295,2.0399999618530273,2300000
2025-01-15,2.1500000953674316,2.1500000953674316,2.0299999713897705,2.0399999618530273,6498800
2025-01-16,2.119999885559082,2.1500000953674316,2.059999942779541,2.1500000953674316,6890300
2025-01-17,2.0899999141693115,2.1500000953674316,2.0899999141693115,2.130000114440918,2007300
2025-01-20,2.049999952316284,2.0999999046325684,2.049999952316284,2.0999999046325684,2558900
2025-01-21,2.0299999713897705,2.069999933242798,2.0199999809265137,2.059999942779541,2276200
2025-01-22,2.0799999237060547,2.0999999046325684,2.0,2.0199999809265137,4449500
2025-01-23,2.0299999713897705,2.0999999046325684,2.009999990463257,2.0899999141693115,5686000
2025-01-24,2.1500000953674316,2.1700000762939453,2.0299999713897705,2.0399999618530273,6363500
2025-01-27,2.240000009536743,2.309999942779541,2.130000114440918,2.1500000953674316,5222000
2025-01-28,2.180000066757202,2.25,2.1700000762939453,2.2300000190734863,2866900
2025-01-29,2.200000047683716,2.2200000286102295,2.130000114440918,2.2100000381469727,3380600
2025-01-30,2.3299999237060547,2.359999895095825,2.190000057220459,2.190000057220459,3805700
2025-01-31,2.319999933242798,2.380000114440918,2.2699999809265137,2.359999895095825,2782200
2025-02-03,2.2799999713897705,2.319999933242798,2.240000009536743,2.259999990463257,2603100
2025-02-04,2.259999990463257,2.2799999713897705,2.190000057220459,2.2799999713897705,2794800
2025-02-05,2.240000009536743,2.2799999713897705,2.1700000762939453,2.259999990463257,2895700
2025-02-06,2.2699999809265137,2.3299999237060547,2.2100000381469727,2.2699999809265137,1524100
2025-02-07,2.2300000190734863,2.299999952316284,2.2100000381469727,2.2699999809265137,1750600
2025-02-10,2.319999933242798,2.3299999237060547,2.25,2.25,2114400
2025-02-11,2.3399999141693115,2.380000114440918,2.299999952316284,2.3299999237060547,1406000
2025-02-12,2.1600000858306885,2.3299999237060547,2.1600000858306885,2.3299999237060547,2912800
2025-02-13,2.130000114440918,2.1600000858306885,2.0799999237060547,2.1600000858306885,3539300
2025-02-14,2.25,2.2799999713897705,2.140000104904175,2.140000104904175,4595000
2025-02-17,2.430000066757202,2.4700000286102295,2.2699999809265137,2.2699999809265137,5537800
2025-02-18,2.359999895095825,2.440000057220459,2.319999933242798,2.440000057220459,2841100
2025-02-19,2.2699999809265137,2.3399999141693115,2.25,2.3299999237060547,1766400
2025-02-20,2.2699999809265137,2.299999952316284,2.190000057220459,2.2899999618530273,1936800
2025-02-21,2.2300000190734863,2.2899999618530273,2.2100000381469727,2.2899999618530273,2356600
2025-02-24,2.1500000953674316,2.2699999809265137,2.119999885559082,2.240000009536743,5535500
2025-02-25,2.0199999809265137,2.140000104904175,1.9600000381469727,2.140000104904175,6676700
2025-02-26,1.8799999952316284,2.059999942779541,1.8700000047683716,2.0299999713897705,6292900
2025-02-27,2.1700000762939453,2.200000047683716,1.899999976158142,1.899999976158142,9649000
2025-02-28,2.1600000858306885,2.1700000762939453,2.0899999141693115,2.1600000858306885,3938200
2025-03-05,2.0899999141693115,2.1600000858306885,2.069999933242798,2.1600000858306885,2067500
2025-03-06,2.140000104904175,2.1500000953674316,2.049999952316284,2.0899999141693115,2940700
2025-03-07,2.180000066757202,2.200000047683716,2.0999999046325684,2.140000104904175,3808800
2025-03-10,2.2100000381469727,2.2799999713897705,2.130000114440918,2.190000057220459,4787100
2025-03-11,2.2100000381469727,2.259999990463257,2.1500000953674316,2.2100000381469727,3359500
2025-03-12,2.2200000286102295,2.2899999618530273,2.200000047683716,2.2100000381469727,1475900
2025-03-13,2.1600000858306885,2.240000009536743,2.140000104904175,2.2300000190734863,1247000
2025-03-14,2.3299999237060547,2.3499999046325684,2.1700000762939453,2.1700000762939453,3640300
2025-03-17,2.3499999046325684,2.380000114440918,2.319999933242798,2.3299999237060547,2346700
2025-03-18,2.3399999141693115,2.390000104904175,2.259999990463257,2.3499999046325684,2090000
2025-03-19,2.369999885559082,2.4000000953674316,2.299999952316284,2.3399999141693115,2135800
2025-03-20,2.309999942779541,2.380000114440918,2.309999942779541,2.359999895095825,2382000
2025-03-21,2.380000114440918,2.380000114440918,2.25,2.319999933242798,7480300
2025-03-24,2.390000104904175,2.4700000286102295,2.359999895095825,2.380000114440918,2543900
2025-03-25,2.5899999141693115,2.640000104904175,2.380000114440918,2.380000114440918,3953200
2025-03-26,2.859999895095825,2.859999895095825,2.5999999046325684,2.5999999046325684,6737800
2025-03-27,2.990000009536743,3.009999990463257,2.809999942779541,2.859999895095825,7948700
2025-03-28,2.950000047683716,2.9800000190734863,2.809999942779541,2.950000047683716,6090100
2025-03-31,2.7100000381469727,2.890000104904175,2.7100000381469727,2.859999895095825,3900700
2025-04-01,2.8499999046325684,2.869999885559082,2.7100000381469727,2.7100000381469727,2533400
2025-04-02,2.9700000286102295,2.9800000190734863,2.819999933242798,2.8499999046325684,3385600
2025-04-03,3.0299999713897705,3.0999999046325684,2.9200000762939453,2.940000057220459,4431600
2025-04-04,2.8399999141693115,3.0,2.7300000190734863,3.0,3716200
2025-04-07,2.700000047683716,2.819999933242798,2.5999999046325684,2.7899999618530273,3618300
2025-04-08,2.569999933242798,2.7699999809265137,2.559999942779541,2.7300000190734863,3233600
2025-04-09,2.75,2.7699999809265137,2.4800000190734863,2.490000009536743,4656400
2025-04-10,2.5399999618530273,2.759999990463257,2.509999990463257,2.759999990463257,3996400
2025-04-11,2.5799999237060547,2.619999885559082,2.490000009536743,2.549999952316284,3066700
1 Price Close High Low Open Volume
2 Ticker LJQQ3.SA LJQQ3.SA LJQQ3.SA LJQQ3.SA LJQQ3.SA
3 Date
4 2024-04-11 5.1070942878723145 5.28678839709251 5.06926399655992 5.173297072182682 1288300
5 2024-04-12 4.861196994781494 5.154381981039618 4.794994209770961 5.154381981039618 2200500
6 2024-04-15 4.58692741394043 4.870655068812075 4.511266826234038 4.861197269862438 3043400
7 2024-04-16 4.501809597015381 4.539639891866545 4.331572819212456 4.520724744440963 3112900
8 2024-04-17 4.4639787673950195 4.690960983213847 4.4450636203245075 4.568012301769177 2079200
9 2024-04-18 4.4639787673950195 4.520724659579235 4.312657590830921 4.482893914465532 2277400
10 2024-04-19 4.482893943786621 4.681503214812376 4.359945712510467 4.5018095419535324 3680600
11 2024-04-22 4.511266708374023 4.539639653508995 4.322115244049758 4.473436415509171 2562400
12 2024-04-23 4.492351531982422 4.586927263513835 4.41669094675729 4.501809330621893 1708100
13 2024-04-24 4.511266708374023 4.5585547999414215 4.435606122644318 4.473436415509171 1692000
14 2024-04-25 4.539639472961426 4.577469764321717 4.359945363513718 4.492351383274738 2512300
15 2024-04-26 4.539639472961426 4.539639472961426 4.539639472961426 4.539639472961426 0
16 2024-04-29 4.132963180541992 4.747706094009755 4.047845250134791 4.700418004138139 8351700
17 2024-04-30 3.934354066848755 4.114048183494417 3.8681512798027016 4.114048183494417 5960800
18 2024-05-02 4.038387775421143 4.104591016352621 3.934354239949586 3.9816423336110254 4985300
19 2024-05-03 4.35048770904541 4.492351531823854 4.104590807072414 4.12350595337803 8771000
20 2024-05-06 4.0856757164001465 4.445063501100502 3.962727038253165 4.30320012736301 7629500
21 2024-05-07 4.3032002449035645 4.426148475436171 4.08567582799909 4.08567582799909 9043500
22 2024-05-08 4.757164001464844 4.870654878592126 4.227539006258875 4.274827097214905 11472300
23 2024-05-09 4.558554649353027 4.861196982274291 4.558554649353027 4.728790961621238 6869000
24 2024-05-10 4.341030597686768 4.672045901540471 4.341030597686768 4.568012365710101 3224800
25 2024-05-13 4.255911827087402 4.397775644851512 4.1897085918714465 4.341030207940397 4119900
26 2024-05-14 4.615300178527832 4.615300178527832 4.246454151488417 4.246454151488417 6237500
27 2024-05-15 5.248958110809326 5.428651769229047 4.577469762911985 4.577469762911985 10550700
28 2024-05-16 4.946315765380859 5.381364605240185 4.880112524194376 5.2678737211828 4769500
29 2024-05-17 4.984145641326904 5.126009459966381 4.927400204065643 4.984145641326904 3057900
30 2024-05-20 5.012518882751465 5.069264323378469 4.889570202573285 5.04089137757863 1536800
31 2024-05-21 4.794994354248047 5.040891257788307 4.672045676991584 5.040891257788307 4269000
32 2024-05-22 4.624757766723633 4.776079395037276 4.624757766723633 4.728791301631885 2924500
33 2024-05-23 4.577469825744629 4.690960701348383 4.5301817354234055 4.634215263546507 2133600
34 2024-05-24 4.454521179199219 4.624757493656251 4.454521179199219 4.615300146117187 1563400
35 2024-05-27 4.511266708374023 4.511266708374023 4.38831803107692 4.454521269076744 1647400
36 2024-05-28 4.397775650024414 4.6531303419111145 4.397775650024414 4.558554613614678 2022600
37 2024-05-29 4.35048770904541 4.416690946601394 4.293742270128565 4.378860653990163 1927700
38 2024-05-31 4.0762176513671875 4.369402629431448 4.028930013534484 4.350487484103839 3764800
39 2024-06-03 4.057302951812744 4.170793836247567 3.9910997104060875 4.076218099218548 3906700
40 2024-06-04 3.972184419631958 4.057302805372235 3.9438119250336463 4.019472511926039 2932900
41 2024-06-05 3.9154388904571533 4.104590804361015 3.9059815427969236 4.019472420555644 2581900
42 2024-06-06 4.066760540008545 4.142421125706305 3.9154389176403623 3.9248967163389143 3934500
43 2024-06-07 3.9059815406799316 4.085675655853511 3.905981540679931 3.9816421258114048 3033700
44 2024-06-10 3.88706636428833 3.9816420949701 3.8397782734611168 3.9154388580065325 2072600
45 2024-06-11 4.019472599029541 4.047845545215376 3.8492362748325726 3.8492362748325726 1813700
46 2024-06-12 3.9059815406799316 4.161336240984984 3.887066394397063 4.076217857225747 2215600
47 2024-06-13 3.7735753059387207 3.9059815559218034 3.7735753059387207 3.9059815559218034 3664000
48 2024-06-14 3.754660129547119 3.8397782874712822 3.688457117828326 3.726287410239065 2253500
49 2024-06-17 3.5182206630706787 3.7357450752716375 3.480390369729005 3.726287501936219 2755300
50 2024-06-18 3.4898478984832764 3.584423630629301 3.4520176056248664 3.4898478984832764 3243500
51 2024-06-19 3.5371358394622803 3.546593412877166 3.3763568659228875 3.489847972387852 3143000
52 2024-06-20 3.5371358394622803 3.745202680076101 3.489847972387852 3.565508559706937 2910000
53 2024-06-21 3.6127963066101074 3.6222538797104087 3.489847856306188 3.5182205756070926 3471900
54 2024-06-24 3.678999662399292 3.716829956020042 3.5844237028610815 3.622253996481831 2656900
55 2024-06-25 3.622253894805908 3.6979147054099606 3.5655084559676165 3.669541985990815 2608400
56 2024-06-26 3.584423542022705 3.6127962609651414 3.4520175202913346 3.584423542022705 2032300
57 2024-06-27 3.678999662399292 3.6884572358044796 3.556050982645519 3.5844237028610815 1936800
58 2024-06-28 3.5182206630706787 3.7073723552653823 3.4993055163998417 3.697914781929964 3990800
59 2024-07-01 3.499305486679077 3.5938812192299983 3.4614751936587087 3.5182206331892614 3928200
60 2024-07-02 3.556051015853882 3.565508589347389 3.480390427905822 3.499305574892837 3500000
61 2024-07-03 3.754660129547119 3.849236086060296 3.584423588212464 3.5938811613151493 6182300
62 2024-07-04 3.8681511878967285 3.896523681393012 3.7546600864799617 3.830320895919915 4389700
63 2024-07-05 3.924896717071533 3.981642156355445 3.7357450273054957 3.8965237719432455 5127800
64 2024-07-08 3.981642246246338 4.0194725399563485 3.8208632724924563 3.924896805681322 3092200
65 2024-07-09 4.019472599029541 4.085675839481369 3.9248968633645585 3.991099652843706 2148700
66 2024-07-10 4.189708709716797 4.24645414822401 4.066760485104164 4.076217832702372 3706800
67 2024-07-11 4.236996650695801 4.331572378194506 4.199166359696318 4.2464539979593505 3370400
68 2024-07-12 4.199166774749756 4.303200310767521 4.161336480011057 4.208624122948088 3226600
69 2024-07-15 4.199166774749756 4.255912216857804 4.161336480011057 4.236997069488455 1425900
70 2024-07-16 4.189708709716797 4.350487677640229 4.161336215949519 4.199166508287661 2886100
71 2024-07-17 4.199166774749756 4.369403101073901 4.161336480011057 4.189708975578738 5131900
72 2024-07-18 3.934354066848755 4.2180817143887825 3.877608627535282 4.2180817143887825 3420800
73 2024-07-19 3.8681511878967285 4.019472355803982 3.8586933894161985 3.924896625861949 1618700
74 2024-07-22 3.9910995960235596 4.019472541805457 3.8681513668958014 3.8681513668958014 1490700
75 2024-07-23 3.849236249923706 3.9721844800062307 3.849236249923706 3.9721844800062307 1455800
76 2024-07-24 3.726287364959717 3.8681511852624832 3.726287364959717 3.849236039286958 1891600
77 2024-07-25 3.76411771774292 3.801948010305349 3.688457132618063 3.7073722788992773 1586500
78 2024-07-26 3.849236249923706 3.934354185985042 3.7262875688685044 3.7830330099002873 1554200
79 2024-07-29 3.6979148387908936 3.8870665338940853 3.6979148387908936 3.8397784410035336 1288300
80 2024-07-30 3.6600842475891113 3.7168299128474467 3.6317115277031107 3.6789996196661123 1315900
81 2024-07-31 3.6979148387908936 3.8208632940418483 3.6789996918292083 3.745202706195107 2072400
82 2024-08-01 3.76411771774292 3.877608595430206 3.612796322006876 3.7168298520398846 2552900
83 2024-08-02 3.849236249923706 3.849236249923706 3.6506267553397884 3.7262875688685044 2482300
84 2024-08-05 3.6600842475891113 3.7546602060287815 3.556050941340442 3.688457192961446 3505700
85 2024-08-06 3.584423542022705 3.7641176541444623 3.584423542022705 3.7168297892404016 2433000
86 2024-08-07 3.801948070526123 3.839778363687763 3.6127963792315914 3.6127963792315914 6945400
87 2024-08-08 4.0005574226379395 4.047845515610923 3.783033006713033 3.783033006713033 2184100
88 2024-08-09 4.142421245574951 4.180251539518521 3.943811976884873 4.000557417800227 2492000
89 2024-08-12 4.312657356262207 4.312657356262207 4.08567560376177 4.1707935354631065 3055600
90 2024-08-13 4.180251598358154 4.2086240937288535 3.7452027609108463 4.019472621348582 8551500
91 2024-08-14 4.038387775421143 4.274827341782972 3.924896891800908 4.114048364501299 6337100
92 2024-08-15 3.8965237140655518 4.104590772655331 3.8586934217715294 4.08567562650832 6737600
93 2024-08-16 3.7452025413513184 4.0005572395810605 3.669541956834751 3.915438856513594 4620400
94 2024-08-19 3.9627270698547363 3.9627270698547363 3.707372363729141 3.7735753772282083 3342800
95 2024-08-20 3.972184419631958 4.0005573652029405 3.877608686016468 3.9910995663550564 2058300
96 2024-08-21 4.057302951812744 4.057302951812744 3.9154391207828723 4.000557509595333 2921000
97 2024-08-22 3.9627270698547363 4.038387656710813 3.849236189570621 4.038387656710813 3763000
98 2024-08-23 4.199166774749756 4.303200310767521 3.9248969124078457 3.9248969124078457 6456700
99 2024-08-26 4.170793533325195 4.246454117453225 4.066760455635482 4.2369967699235485 2333900
100 2024-08-27 4.2275390625 4.246454208939518 4.151878476741927 4.161336275448018 2045600
101 2024-08-28 4.161336421966553 4.227539211349502 4.1235061277555305 4.227539211349502 1531600
102 2024-08-29 4.010014533996582 4.1802512978746025 4.010014533996582 4.1613361519962275 1487400
103 2024-08-30 4.019472599029541 4.038387746162537 3.9343542114447168 3.9721845057107097 2928700
104 2024-09-02 3.924896717071533 4.010014650511069 3.8965237719432455 3.991099504083098 2065800
105 2024-09-03 4.0005574226379395 4.1613363975788715 3.887066540669991 3.887066540669991 3729200
106 2024-09-04 4.12350606918335 4.170793710789092 3.991099590352855 3.991099590352855 2098500
107 2024-09-05 4.151878356933594 4.170793502827289 4.076217773358814 4.095132919252508 1816400
108 2024-09-06 4.066760540008545 4.189708766281073 3.953269210489242 4.151878473432193 2752500
109 2024-09-09 3.8303210735321045 4.085675781702733 3.8303210735321045 4.0762179827836444 2029600
110 2024-09-10 3.8681511878967285 3.9532691193582323 3.7924906039431017 3.8681511878967285 3054700
111 2024-09-11 3.9059815406799316 3.9910994734665093 3.8492361018313264 3.8776085957692987 1779000
112 2024-09-12 3.801948070526123 3.9154389500110423 3.7830329239453033 3.9154389500110423 2515600
113 2024-09-13 3.9154388904571533 3.9343540367502734 3.830320957624443 3.8397783052846726 1712700
114 2024-09-16 3.7924907207489014 3.9343540945449083 3.7924907207489014 3.9154389479739296 1744200
115 2024-09-17 3.7830328941345215 3.8492361321320345 3.7357450280551063 3.8019480405662875 3857900
116 2024-09-18 3.7452025413513184 3.8870663628062094 3.697914676028464 3.76411768748046 5027200
117 2024-09-19 3.6411690711975098 3.811405840092889 3.6317114979795813 3.773575321734843 4179500
118 2024-09-20 3.5749659538269043 3.6506265373513918 3.366899123648239 3.6411689644108307 5623000
119 2024-09-23 3.423644542694092 3.5087629241830953 3.3290688138022255 3.5087629241830953 3329300
120 2024-09-24 3.3858144283294678 3.5087631078095747 3.3858144283294678 3.47093281427303 2569700
121 2024-09-25 3.3101537227630615 3.423644599310072 3.272323430580725 3.3952718801733193 2550600
122 2024-09-26 3.29123854637146 3.395271848915115 3.2628658274959177 3.3290688382055165 2145300
123 2024-09-27 3.215578079223633 3.3668992520431607 3.215578079223633 3.310153812235838 3313100
124 2024-09-30 3.121002197265625 3.243950878683061 3.08317190313298 3.243950878683061 5739600
125 2024-10-01 3.121002197265625 3.2250357316167384 3.073714329599819 3.1399173443319475 6451500
126 2024-10-02 2.988595962524414 3.234493082983071 2.988595962524414 3.1588322744283373 6953800
127 2024-10-03 2.9318504333496094 3.0358839652961036 2.9223928600350493 2.9602233787796237 6617500
128 2024-10-04 2.912935256958008 2.960223348533983 2.884562537304222 2.9318504033938653 4357100
129 2024-10-07 2.8845624923706055 3.0075111677748048 2.856189773158789 2.9223927846530273 4131200
130 2024-10-08 2.8372745513916016 2.9034775611212353 2.8278169785730825 2.85618969702864 4837600
131 2024-10-09 2.7048683166503906 2.846732134949695 2.7048683166503906 2.827816989241297 6255700
132 2024-10-10 2.7048683166503906 2.7616139792619063 2.6481228795251983 2.73324126069931 5731700
133 2024-10-11 2.733241319656372 2.742698892714574 2.62920779052982 2.676495655820831 3374500
134 2024-10-14 2.742698907852173 2.8183594927353792 2.7048683899242407 2.733241334741772 5926900
135 2024-10-15 2.82781720161438 2.846732348743332 2.7332414659696207 2.7332414659696207 11786900
136 2024-10-16 2.9318504333496094 2.9791385254087435 2.8089019802603294 2.8372747002040093 5787600
137 2024-10-17 2.8467321395874023 2.922392722544253 2.808901848108977 2.922392722544253 3288200
138 2024-10-18 2.69541072845459 2.875104837147915 2.685953155654221 2.846732118746809 5838600
139 2024-10-21 2.7143259048461914 2.752156421963131 2.657580467400269 2.704868331938538 3129900
140 2024-10-22 2.657580614089966 2.71432605466805 2.629207893800924 2.6954109078086885 5453400
141 2024-10-23 2.742698907852173 2.742698907852173 2.610292658820233 2.648122951261836 5585200
142 2024-10-24 2.818359613418579 2.837274760449334 2.6954109322323316 2.7426990252955585 4951300
143 2024-10-25 2.685953378677368 2.8656475022912606 2.685953378677368 2.837274781534279 4368700
144 2024-10-28 2.7143259048461914 2.7710715677784385 2.704868331938538 2.704868331938538 3181200
145 2024-10-29 2.6670382022857666 2.7426990156284465 2.6386654818396384 2.7143260696959803 3285200
146 2024-10-30 2.780529260635376 2.8278171272135966 2.6575805820456684 2.6575805820456684 4154300
147 2024-10-31 2.7237837314605713 2.8467321805339063 2.7237837314605713 2.780529169494418 3826500
148 2024-11-01 2.5913774967193604 2.7521564640972422 2.5913774967193604 2.7521564640972422 4813000
149 2024-11-04 2.742698907852173 2.7521564809625736 2.610292658820233 2.6292078050410344 6482500
150 2024-11-05 2.780529260635376 2.8183595538979525 2.6575805820456684 2.7521565406884436 5246000
151 2024-11-06 2.7899868488311768 2.799444422197262 2.676495742951818 2.6954108896839886 5167400
152 2024-11-07 2.685953378677368 2.837274781534279 2.667038231506047 2.780529340020315 7879000
153 2024-11-08 2.6292078495025635 2.6670381425839 2.5913775564212265 2.6670381425839 4809900
154 2024-11-11 2.6292078495025635 2.676495715854234 2.6008351296915606 2.6481229960432318 2954800
155 2024-11-12 2.8845624923706055 2.9034776385118164 2.6481229401191406 2.657580513189746 12673100
156 2024-11-13 2.69541072845459 2.941307846750495 2.676495582853853 2.8845624099482836 5039100
157 2024-11-14 2.6197502613067627 2.7426989386069662 2.6197502613067627 2.676495700605473 4026300
158 2024-11-18 2.5535471439361572 2.6386652993890443 2.53463199827996 2.619750153732847 6079600
159 2024-11-19 2.600835084915161 2.610292658022672 2.4873442076250285 2.553547219377606 2734200
160 2024-11-21 2.5440897941589355 2.572462515130785 2.506259499529803 2.572462515130785 4001900
161 2024-11-22 2.657580614089966 2.657580614089966 2.553547306363479 2.5630048797931595 2105900
162 2024-11-25 2.8845624923706055 2.8845624923706055 2.6292077939779297 2.6292077939779297 7611500
163 2024-11-26 2.865647315979004 2.9223927538036194 2.8089018781543884 2.865647315979004 4483200
164 2024-11-27 2.6670382022857666 2.8845626178590873 2.657580628803724 2.8372747504488736 5680200
165 2024-11-28 2.4589712619781494 2.657580522654525 2.4589712619781494 2.6481229495502365 11074200
166 2024-11-29 2.4589712619781494 2.49680177988163 2.3738531040395583 2.4495136888738616 7467800
167 2024-12-02 2.4589712619781494 2.515716926090206 2.402225823352422 2.4589712619781494 2890800
168 2024-12-03 2.46842885017395 2.515716941470829 2.4211409843634013 2.4495137038497306 2681500
169 2024-12-04 2.4495136737823486 2.5346320566828524 2.4495136737823486 2.458971246828368 2182300
170 2024-12-05 2.515717029571533 2.5630048970381085 2.487344309091588 2.496801882584903 2374700
171 2024-12-06 2.4211409091949463 2.5251744362345856 2.3833106177210133 2.4684287735373625 3844400
172 2024-12-09 2.4022257328033447 2.4684287420379154 2.392768160055549 2.4022257328033447 2196800
173 2024-12-10 2.525174617767334 2.525174617767334 2.4211410832488087 2.4211410832488087 3249200
174 2024-12-11 2.6764957904815674 2.695410937549637 2.5062594668689417 2.5251746139370113 5450200
175 2024-12-12 2.487344264984131 2.638665438193831 2.4305985995441586 2.638665438193831 3880000
176 2024-12-13 2.4116833209991455 2.5157168473776057 2.4022257481907694 2.4778863306577787 3080300
177 2024-12-16 2.3265652656555176 2.4400561442307467 2.3265652656555176 2.4305985710161444 3291600
178 2024-12-17 2.2981925010681152 2.3549379392460126 2.2509046359198677 2.3360227931867135 4994800
179 2024-12-18 2.1184983253479004 2.307650005831633 2.080668034348418 2.2981924330817622 3796900
180 2024-12-19 2.2792773246765137 2.2792773246765137 2.127955932729557 2.1374135056333468 4065100
181 2024-12-20 2.2509047985076904 2.3549381093483914 2.231989425595765 2.2887350933588544 6517500
182 2024-12-23 2.175243854522705 2.2414468665923577 2.165786281369898 2.2319892934395504 3542500
183 2024-12-26 2.127955913543701 2.203616496091854 2.109040767906663 2.1752437776362967 2955800
184 2024-12-27 2.200000047683716 2.2100000381469727 2.0999999046325684 2.190000057220459 3970300
185 2024-12-30 2.1600000858306885 2.200000047683716 2.0899999141693115 2.200000047683716 3958600
186 2025-01-02 2.119999885559082 2.2300000190734863 2.0899999141693115 2.1700000762939453 4053700
187 2025-01-03 2.069999933242798 2.1600000858306885 2.069999933242798 2.119999885559082 1838800
188 2025-01-06 2.1700000762939453 2.190000057220459 2.0899999141693115 2.0899999141693115 5634200
189 2025-01-07 2.1600000858306885 2.2100000381469727 2.140000104904175 2.1700000762939453 2633400
190 2025-01-08 2.069999933242798 2.130000114440918 2.0399999618530273 2.130000114440918 4561300
191 2025-01-09 2.0799999237060547 2.1500000953674316 2.069999933242798 2.0799999237060547 1596100
192 2025-01-10 2.059999942779541 2.0899999141693115 2.0199999809265137 2.0799999237060547 2682200
193 2025-01-13 2.0199999809265137 2.069999933242798 1.9800000190734863 2.049999952316284 2548200
194 2025-01-14 2.0299999713897705 2.0399999618530273 1.9700000286102295 2.0399999618530273 2300000
195 2025-01-15 2.1500000953674316 2.1500000953674316 2.0299999713897705 2.0399999618530273 6498800
196 2025-01-16 2.119999885559082 2.1500000953674316 2.059999942779541 2.1500000953674316 6890300
197 2025-01-17 2.0899999141693115 2.1500000953674316 2.0899999141693115 2.130000114440918 2007300
198 2025-01-20 2.049999952316284 2.0999999046325684 2.049999952316284 2.0999999046325684 2558900
199 2025-01-21 2.0299999713897705 2.069999933242798 2.0199999809265137 2.059999942779541 2276200
200 2025-01-22 2.0799999237060547 2.0999999046325684 2.0 2.0199999809265137 4449500
201 2025-01-23 2.0299999713897705 2.0999999046325684 2.009999990463257 2.0899999141693115 5686000
202 2025-01-24 2.1500000953674316 2.1700000762939453 2.0299999713897705 2.0399999618530273 6363500
203 2025-01-27 2.240000009536743 2.309999942779541 2.130000114440918 2.1500000953674316 5222000
204 2025-01-28 2.180000066757202 2.25 2.1700000762939453 2.2300000190734863 2866900
205 2025-01-29 2.200000047683716 2.2200000286102295 2.130000114440918 2.2100000381469727 3380600
206 2025-01-30 2.3299999237060547 2.359999895095825 2.190000057220459 2.190000057220459 3805700
207 2025-01-31 2.319999933242798 2.380000114440918 2.2699999809265137 2.359999895095825 2782200
208 2025-02-03 2.2799999713897705 2.319999933242798 2.240000009536743 2.259999990463257 2603100
209 2025-02-04 2.259999990463257 2.2799999713897705 2.190000057220459 2.2799999713897705 2794800
210 2025-02-05 2.240000009536743 2.2799999713897705 2.1700000762939453 2.259999990463257 2895700
211 2025-02-06 2.2699999809265137 2.3299999237060547 2.2100000381469727 2.2699999809265137 1524100
212 2025-02-07 2.2300000190734863 2.299999952316284 2.2100000381469727 2.2699999809265137 1750600
213 2025-02-10 2.319999933242798 2.3299999237060547 2.25 2.25 2114400
214 2025-02-11 2.3399999141693115 2.380000114440918 2.299999952316284 2.3299999237060547 1406000
215 2025-02-12 2.1600000858306885 2.3299999237060547 2.1600000858306885 2.3299999237060547 2912800
216 2025-02-13 2.130000114440918 2.1600000858306885 2.0799999237060547 2.1600000858306885 3539300
217 2025-02-14 2.25 2.2799999713897705 2.140000104904175 2.140000104904175 4595000
218 2025-02-17 2.430000066757202 2.4700000286102295 2.2699999809265137 2.2699999809265137 5537800
219 2025-02-18 2.359999895095825 2.440000057220459 2.319999933242798 2.440000057220459 2841100
220 2025-02-19 2.2699999809265137 2.3399999141693115 2.25 2.3299999237060547 1766400
221 2025-02-20 2.2699999809265137 2.299999952316284 2.190000057220459 2.2899999618530273 1936800
222 2025-02-21 2.2300000190734863 2.2899999618530273 2.2100000381469727 2.2899999618530273 2356600
223 2025-02-24 2.1500000953674316 2.2699999809265137 2.119999885559082 2.240000009536743 5535500
224 2025-02-25 2.0199999809265137 2.140000104904175 1.9600000381469727 2.140000104904175 6676700
225 2025-02-26 1.8799999952316284 2.059999942779541 1.8700000047683716 2.0299999713897705 6292900
226 2025-02-27 2.1700000762939453 2.200000047683716 1.899999976158142 1.899999976158142 9649000
227 2025-02-28 2.1600000858306885 2.1700000762939453 2.0899999141693115 2.1600000858306885 3938200
228 2025-03-05 2.0899999141693115 2.1600000858306885 2.069999933242798 2.1600000858306885 2067500
229 2025-03-06 2.140000104904175 2.1500000953674316 2.049999952316284 2.0899999141693115 2940700
230 2025-03-07 2.180000066757202 2.200000047683716 2.0999999046325684 2.140000104904175 3808800
231 2025-03-10 2.2100000381469727 2.2799999713897705 2.130000114440918 2.190000057220459 4787100
232 2025-03-11 2.2100000381469727 2.259999990463257 2.1500000953674316 2.2100000381469727 3359500
233 2025-03-12 2.2200000286102295 2.2899999618530273 2.200000047683716 2.2100000381469727 1475900
234 2025-03-13 2.1600000858306885 2.240000009536743 2.140000104904175 2.2300000190734863 1247000
235 2025-03-14 2.3299999237060547 2.3499999046325684 2.1700000762939453 2.1700000762939453 3640300
236 2025-03-17 2.3499999046325684 2.380000114440918 2.319999933242798 2.3299999237060547 2346700
237 2025-03-18 2.3399999141693115 2.390000104904175 2.259999990463257 2.3499999046325684 2090000
238 2025-03-19 2.369999885559082 2.4000000953674316 2.299999952316284 2.3399999141693115 2135800
239 2025-03-20 2.309999942779541 2.380000114440918 2.309999942779541 2.359999895095825 2382000
240 2025-03-21 2.380000114440918 2.380000114440918 2.25 2.319999933242798 7480300
241 2025-03-24 2.390000104904175 2.4700000286102295 2.359999895095825 2.380000114440918 2543900
242 2025-03-25 2.5899999141693115 2.640000104904175 2.380000114440918 2.380000114440918 3953200
243 2025-03-26 2.859999895095825 2.859999895095825 2.5999999046325684 2.5999999046325684 6737800
244 2025-03-27 2.990000009536743 3.009999990463257 2.809999942779541 2.859999895095825 7948700
245 2025-03-28 2.950000047683716 2.9800000190734863 2.809999942779541 2.950000047683716 6090100
246 2025-03-31 2.7100000381469727 2.890000104904175 2.7100000381469727 2.859999895095825 3900700
247 2025-04-01 2.8499999046325684 2.869999885559082 2.7100000381469727 2.7100000381469727 2533400
248 2025-04-02 2.9700000286102295 2.9800000190734863 2.819999933242798 2.8499999046325684 3385600
249 2025-04-03 3.0299999713897705 3.0999999046325684 2.9200000762939453 2.940000057220459 4431600
250 2025-04-04 2.8399999141693115 3.0 2.7300000190734863 3.0 3716200
251 2025-04-07 2.700000047683716 2.819999933242798 2.5999999046325684 2.7899999618530273 3618300
252 2025-04-08 2.569999933242798 2.7699999809265137 2.559999942779541 2.7300000190734863 3233600
253 2025-04-09 2.75 2.7699999809265137 2.4800000190734863 2.490000009536743 4656400
254 2025-04-10 2.5399999618530273 2.759999990463257 2.509999990463257 2.759999990463257 3996400
255 2025-04-11 2.5799999237060547 2.619999885559082 2.490000009536743 2.549999952316284 3066700