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/LOGG3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,LOGG3.SA,LOGG3.SA,LOGG3.SA,LOGG3.SA,LOGG3.SA
Date,,,,,
2024-04-11,21.155893325805664,21.201965578395786,20.345041012463582,20.492468705798505,253500
2024-04-12,20.520112991333008,21.11903824245103,20.28975699032786,21.11903824245103,328900
2024-04-15,19.948827743530273,20.31739696422941,19.681615717577156,20.31739696422941,360100
2024-04-16,19.78297233581543,20.02254278294049,19.193261547493304,19.746116290283688,205400
2024-04-17,19.718473434448242,20.206828791745043,19.607903537592588,19.78297283386018,223800
2024-04-18,19.72768783569336,20.17918538791538,19.589474586233855,19.736902286654235,225600
2024-04-19,19.985687255859375,20.483255307044434,19.718473449546106,19.72768790053727,139600
2024-04-22,19.93039894104004,20.30818437127389,19.85668509653807,20.114684431033297,119900
2024-04-23,19.700044631958008,19.921187941739653,19.4236181309462,19.782972933756916,119100
2024-04-24,19.54340171813965,20.21604255736097,19.25776077722344,20.21604255736097,193800
2024-04-25,19.994901657104492,20.70439680689066,19.534189653553483,19.81061615269336,344400
2024-04-26,20.05940055847168,20.437184251407654,19.801401210195767,20.188399353871247,202600
2024-04-29,20.455612182617188,20.455612182617188,19.782971370352588,20.262112241219327,159900
2024-04-30,20.02254295349121,20.39111219933199,19.755330909310445,20.39111219933199,202100
2024-05-02,20.538541793823242,20.538541793823242,19.96725814080508,20.02254308868529,108400
2024-05-03,21.100608825683594,21.312535919642496,20.53854139203072,20.53854139203072,231700
2024-05-06,20.84261131286621,21.275679953101225,20.84261131286621,21.100608903867165,127500
2024-05-07,20.89789581298828,21.119037353750247,20.7412536685973,20.7412536685973,101800
2024-05-08,20.741252899169922,20.99925223255972,20.547752959758405,20.870251687126483,139200
2024-05-09,20.501684188842773,20.76889799489297,20.206828787323126,20.501684188842773,213000
2024-05-10,20.547754287719727,21.128252385994063,20.252898891919273,20.252898891919273,179700
2024-05-13,20.60304069519043,21.091394278383067,20.474040143281915,21.08217982771269,225300
2024-05-14,20.732038497924805,21.155892663626904,20.547753008285913,20.556967458515523,117800
2024-05-15,20.89789581298828,21.2296090028696,20.713610316948273,20.713610316948273,119700
2024-05-16,21.16510772705078,21.40467816753149,21.0084655835625,21.082179430058353,150600
2024-05-17,20.916324615478516,21.459964893009158,20.768896922332246,21.312535442386157,124100
2024-05-20,20.925537109375,21.1743219982456,20.796538318468784,21.1743219982456,70700
2024-05-21,20.89789581298828,21.367822246161236,20.89789581298828,20.925537407160565,219700
2024-05-22,20.77811050415039,21.08218035395582,20.455613510021,20.814968307751926,2251500
2024-05-23,20.29897117614746,20.75046872132348,20.09625677312535,20.75046872132348,194200
2024-05-24,20.27132797241211,20.52932732475264,20.24368461975808,20.29897132506614,128600
2024-05-27,20.44639778137207,20.53854052714086,20.142327950568752,20.25289783950994,112500
2024-05-28,20.243684768676758,20.9071111774394,20.243684768676758,20.529327475772593,174000
2024-05-29,19.838258743286133,20.11468523180395,19.79218649021533,20.087041879961465,100000
2024-05-31,19.976472854614258,19.976472854614258,19.617118052448124,19.8935445529641,161800
2024-06-03,20.197612762451172,20.833395770857827,19.736900794108287,19.7829712879519,286600
2024-06-04,20.160755157470703,20.262112353884437,19.985685873180962,20.225256309946435,158800
2024-06-05,20.160755157470703,20.30818460565282,20.031756367472642,20.160755157470703,156100
2024-06-06,20.335826873779297,20.676754518267124,20.013328130610116,20.160755826205726,195300
2024-06-07,20.216041564941406,20.418754197337613,20.14232772066309,20.33582590283992,152300
2024-06-10,20.050186157226562,20.335827100949334,19.856686206172775,20.289756604614844,190900
2024-06-11,20.556968688964844,20.658325890080697,19.930400095661,19.958043448004446,1275700
2024-06-12,20.15154266357422,20.93475161912653,20.133113762684896,20.566182388723668,175900
2024-06-13,20.197612762451172,20.36346935225088,19.81061463874408,20.05939952344364,146500
2024-06-14,20.667539596557617,20.77810948699586,19.86589998223512,20.13311377283486,295200
2024-06-17,20.077829360961914,20.612255198881126,20.077829360961914,20.56618294541073,131800
2024-06-18,20.031757354736328,20.234470000077774,19.87511520595714,19.994901308981877,87300
2024-06-19,20.23447036743164,20.23447036743164,19.524975217117404,19.93040051516073,143800
2024-06-20,20.520112991333008,20.704396737651038,20.27132808845301,20.27132808845301,194600
2024-06-21,21.091394424438477,21.091394424438477,20.326612588268794,20.49246918653059,280500
2024-06-24,21.59817886352539,21.91146316138833,21.026895215223323,21.19275181497156,269500
2024-06-25,21.65346336364746,21.97596210566522,21.59817841736568,21.708748309929238,222000
2024-06-26,21.57053565979004,21.754821162442344,21.284894712408093,21.745606711562047,353900
2024-06-27,21.53367805480957,21.97596112018374,21.39546305908805,21.681105743267626,211000
2024-06-28,21.515249252319336,21.625819140427847,21.321749311914413,21.533678152829648,185600
2024-07-01,21.35860824584961,21.717963037478388,21.137466700425993,21.5152503935426,226000
2024-07-02,21.386249542236328,21.883819330605245,21.294108551036235,21.358607947867,553800
2024-07-03,21.754819869995117,21.975961405553846,21.358607293065294,21.441535588584408,270600
2024-07-04,22.584102630615234,22.832887534389428,21.77324851997567,21.77324851997567,489800
2024-07-05,22.79602813720703,23.00795522228667,22.464314955359455,22.464314955359455,221700
2024-07-08,22.482744216918945,23.063242294470705,22.344530974756005,22.888171250410064,173200
2024-07-09,22.8328857421875,22.906599586689065,22.335315973694424,22.501172563192114,308300
2024-07-10,21.874605178833008,23.10931345853134,21.874605178833008,22.722315314782957,175200
2024-07-11,21.791677474975586,22.280032832742492,21.690322029006474,21.874605776435565,134300
2024-07-12,21.552106857299805,22.114176061249132,21.4231080593351,21.929890557748,116500
2024-07-15,21.46917724609375,21.67189163906762,21.303322412037907,21.662677188707292,99500
2024-07-16,21.32175064086914,21.653463840823264,21.27568014419853,21.46917833918724,4631000
2024-07-17,21.662677764892578,21.745606062864585,21.14668083332646,21.14668083332646,129900
2024-07-18,21.644248962402344,22.022032651563794,21.47839236570185,21.773247756513054,416900
2024-07-19,21.330965042114258,21.91146314068459,21.11903794595922,21.56132103988542,145800
2024-07-22,21.036109924316406,21.386250272268565,21.036109924316406,21.340179775095876,119500
2024-07-23,20.013328552246094,21.036109749780515,20.013328552246094,20.98082480213662,406100
2024-07-24,19.911972045898438,20.123899131795206,19.782971498306605,19.93039918914581,308200
2024-07-25,19.72768783569336,20.013328785573243,19.52497518698454,20.013328785573243,439500
2024-07-26,19.764545440673828,19.948829185606705,19.497331637927477,19.81983038840601,301900
2024-07-29,19.644758224487305,19.75532987116739,19.405187787911032,19.6631871251801,569100
2024-07-30,19.801401138305664,19.801401138305664,19.43283189744731,19.55261624167249,621800
2024-07-31,20.031757354736328,20.031757354736328,19.700044155562335,19.90275855838057,340200
2024-08-01,20.35425567626953,20.612255021047535,19.939614185997158,20.087041880876946,295400
2024-08-02,20.722824096679688,21.35860710421238,20.4924681128249,20.658324702396616,255300
2024-08-05,20.60304069519043,20.778109985497302,20.059400407975527,20.27132750096391,530600
2024-08-06,20.372684478759766,20.80575311068562,20.372684478759766,20.80575311068562,178400
2024-08-07,20.888681411743164,20.90711031288601,20.41875497746102,20.41875497746102,588500
2024-08-08,21.192750930786133,21.192750930786133,20.685968459344977,20.685968459344977,400600
2024-08-09,21.699533462524414,21.708747912982346,21.174322088759176,21.174322088759176,463300
2024-08-12,21.81010627746582,22.06810563166177,21.625820773400594,21.745606878286036,178800
2024-08-13,22.003602981567383,22.095745727346046,21.754819852684705,21.929889136439794,211800
2024-08-14,22.224746704101562,22.326102144688583,21.59817812966515,21.819319669323285,603600
2024-08-15,22.095746994018555,22.593316795261256,22.022033144665205,22.390602391431948,1294100
2024-08-16,21.939104080200195,22.399816061978726,21.782461936096425,22.34453111625879,212500
2024-08-19,22.086532592773438,22.132604847145764,21.699534443429922,21.92989044286114,292500
2024-08-20,22.270816802978516,22.482743888363103,21.929889170313867,22.114174662155847,306300
2024-08-21,22.298460006713867,22.399815444828462,22.15103231720474,22.2155317116804,683600
2024-08-22,22.160245895385742,22.42745969172008,21.93910435228668,22.42745969172008,671800
2024-08-23,22.639387130737305,22.91581538195028,22.095746836576247,22.095746836576247,163600
2024-08-26,22.427459716796875,22.731529558582668,22.33531696770005,22.639386809485842,232100
2024-08-27,22.2616024017334,22.657814979833752,22.215531907409652,22.657814979833752,318600
2024-08-28,22.160245895385742,22.335316942726283,21.96674770422785,22.160245895385742,246500
2024-08-29,21.699533462524414,22.10496049528994,21.607392472898507,22.10496049528994,248200
2024-08-30,21.561321258544922,21.69032181368922,21.183537558967146,21.69032181368922,756300
2024-09-02,21.119037628173828,21.635034563323348,21.045323780295323,21.635034563323348,444100
2024-09-03,20.96239471435547,21.34939284091956,20.870251968511315,20.870251968511315,223600
2024-09-04,21.1743221282959,21.413892568219367,21.017679985171966,21.248035974620294,141400
2024-09-05,21.20196533203125,21.340178573242127,21.05453764040942,21.211179782442205,225700
2024-09-06,21.284894943237305,21.404679291026568,21.026895588221503,21.211181092872334,147500
2024-09-09,21.091394424438477,21.26646547343446,20.85182397777997,21.155893822101003,269200
2024-09-10,21.377037048339844,21.377037048339844,21.036109402300962,21.045323853002206,177900
2024-09-11,21.008466720581055,21.542892575969333,20.851824568614997,21.542892575969333,471800
2024-09-12,21.248035430908203,21.248035430908203,20.851822857999412,20.934751152676913,401500
2024-09-13,21.330965042114258,21.469178289281597,21.19275179494692,21.19275179494692,203300
2024-09-16,21.192750930786133,21.349393073182316,20.990038293705013,21.220394282083124,272200
2024-09-17,21.26646614074707,21.284895042793714,20.990039639954706,20.990039639954706,292900
2024-09-18,21.05453872680664,21.349394125264602,20.999253778964974,21.109823674648307,373000
2024-09-19,20.77811050415039,21.552106805014546,20.63989725559825,21.552106805014546,302100
2024-09-20,20.851823806762695,20.980824358506517,20.345041322876295,20.732039463154244,531200
2024-09-23,20.400325775146484,20.824181707790835,20.31739747870469,20.66753956534264,397700
2024-09-24,20.437183380126953,20.59382552106706,20.27132678884017,20.27132678884017,338300
2024-09-25,20.501684188842773,20.501684188842773,20.087042682032752,20.437184789444952,248300
2024-09-26,20.538541793823242,20.953181539140004,20.188399689802715,20.52011289203757,255600
2024-09-27,20.593826293945312,20.99925333703111,20.464825741727196,20.547754040482854,226700
2024-09-30,20.824182510375977,20.824182510375977,20.298971117653593,20.593826513043226,262700
2024-10-01,20.41875457763672,21.017679793237615,20.41875457763672,20.824181607456882,357200
2024-10-02,21.072967529296875,21.137466927721075,20.5661832777927,20.5661832777927,207100
2024-10-03,21.2296085357666,21.2296085357666,20.649110466246665,21.072966394822124,177800
2024-10-04,21.395463943481445,21.395463943481445,20.861038111361033,21.155893500465158,145700
2024-10-07,21.524463653564453,21.773246779980482,21.229608275977547,21.413892008231024,252300
2024-10-08,21.312536239624023,21.598178943572094,21.119038044185135,21.248036841144394,171900
2024-10-09,20.851823806762695,21.24803639769926,20.547753964935502,21.24803639769926,155300
2024-10-10,20.464824676513672,20.81496675469606,20.464824676513672,20.713609559831156,139500
2024-10-11,20.11468505859375,20.529326545276692,19.810615220851837,20.464825391532994,4554700
2024-10-14,20.538541793823242,20.84261164337959,20.05940089225663,20.114685840136836,222800
2024-10-15,20.345041275024414,21.036109255504154,20.345041275024414,20.538541223446654,149200
2024-10-16,20.455612182617188,20.732038661783626,20.271326691521768,20.345040536464598,145300
2024-10-17,20.60304069519043,20.60304069519043,20.114685354521026,20.464825692611537,177200
2024-10-18,20.262113571166992,20.75968337529768,20.262113571166992,20.75968337529768,126500
2024-10-21,20.225255966186523,20.437183048288937,19.985685533492926,20.188398165398276,119000
2024-10-22,20.040971755981445,20.24368440082157,19.847473561926343,20.225257256728312,197600
2024-10-23,20.455612182617188,20.455612182617188,19.930399060238248,20.031756256088396,157200
2024-10-24,20.943965911865234,20.980823713366345,20.24368350063449,20.593825584988217,235600
2024-10-25,20.556968688964844,21.063752937067324,20.556968688964844,20.99925353907607,106800
2024-10-28,20.639896392822266,21.0821794726918,20.556968095662135,20.556968095662135,120900
2024-10-29,20.56618309020996,20.93475233318425,20.483254790856147,20.58461199172787,105800
2024-10-30,21.008466720581055,21.183537774537662,20.621468566163554,20.621468566163554,158200
2024-10-31,20.84261131286621,21.644249195586,20.64911136213872,21.082180002373732,307300
2024-11-01,20.639896392822266,20.925537328886747,20.308184961658483,20.916324635848273,487000
2024-11-04,20.787324905395508,20.990039309766104,20.639897206295146,20.639897206295146,271000
2024-11-05,20.704395294189453,20.824181390547942,20.52011156071925,20.603039855897684,209400
2024-11-06,21.65346336364746,21.65346336364746,20.262112953639285,20.510897848122422,360900
2024-11-07,21.50603485107422,21.874604074736997,20.308184434801017,21.358607161609108,507200
2024-11-08,21.524463653564453,21.76403408722299,20.962394491616486,21.469176952159398,346000
2024-11-11,21.119037628173828,21.67189236600098,20.971609932416822,21.67189236600098,259600
2024-11-12,20.60304069519043,21.22960928096196,20.40954074606604,21.14668098240533,490500
2024-11-13,19.90275764465332,20.85182318708826,19.90275764465332,20.7965382422563,516400
2024-11-14,20.400325775146484,20.400325775146484,19.626329513340906,20.28975588487524,586200
2024-11-18,21.008466720581055,21.036110073566885,20.040972213275715,20.179185463251216,247200
2024-11-19,20.667539596557617,20.92553717923133,20.63068179476039,20.879466684461516,173000
2024-11-21,20.013328552246094,20.474040550057737,20.013328552246094,20.381899556476846,286000
2024-11-22,19.994901657104492,20.38189981038641,19.8198306036616,20.234470352371414,203500
2024-11-25,19.174833297729492,20.050186816690044,19.174833297729492,19.801401910356812,1820600
2024-11-26,19.349903106689453,19.534188601172424,19.07347662244172,19.257760359447968,651800
2024-11-27,19.036619186401367,19.653973320063926,19.018190285103557,19.543401669753827,363300
2024-11-28,18.4837646484375,19.064262743219437,18.253408652169668,19.05504829247151,551200
2024-11-29,18.612764358520508,18.87997638820211,17.94012354419778,18.28105117652446,319100
2024-12-02,18.124408721923828,18.668048979677966,17.97698103414067,18.51140684172378,430000
2024-12-03,18.198123931884766,18.290266683035238,17.958553481884255,18.124410082459747,226100
2024-12-04,18.142839431762695,18.363980985493235,18.013838873978916,18.207338831916164,330800
2024-12-05,18.42848014831543,18.47455064569549,18.18890969549011,18.207338597432862,339300
2024-12-06,19.893543243408203,19.902757693815744,19.036618687750913,19.349902971700388,1049800
2024-12-09,20.004114151000977,20.695182149432224,19.93961475234368,20.142329156668666,768300
2024-12-10,20.1423282623291,20.520111944099398,20.068614416068478,20.114684910927597,638000
2024-12-11,19.729999542236328,20.15999984741211,18.770000457763672,19.899999618530273,1092400
2024-12-12,19.040000915527344,19.799999237060547,18.93000030517578,19.65999984741211,456600
2024-12-13,19.139999389648438,19.309999465942383,18.899999618530273,19.1299991607666,237600
2024-12-16,18.540000915527344,19.110000610351562,18.540000915527344,19.09000015258789,229300
2024-12-17,18.559999465942383,18.729999542236328,18.299999237060547,18.639999389648438,210400
2024-12-18,17.940000534057617,18.469999313354492,17.899999618530273,18.299999237060547,351800
2024-12-19,18.360000610351562,18.360000610351562,17.6200008392334,17.899999618530273,297000
2024-12-20,18.020000457763672,18.360000610351562,17.940000534057617,18.360000610351562,231000
2024-12-23,17.829999923706055,18.020000457763672,17.729999542236328,17.979999542236328,191900
2024-12-26,18.350000381469727,18.450000762939453,17.719999313354492,17.799999237060547,264600
2024-12-27,18.270000457763672,18.56999969482422,18.260000228881836,18.350000381469727,744400
2024-12-30,18.010000228881836,18.389999389648438,17.719999313354492,18.25,288400
2025-01-02,18.43000030517578,18.440000534057617,17.729999542236328,17.829999923706055,304000
2025-01-03,17.979999542236328,18.549999237060547,17.979999542236328,18.43000030517578,276800
2025-01-06,18.639999389648438,18.649999618530273,17.850000381469727,18.149999618530273,248400
2025-01-07,18.829999923706055,18.989999771118164,18.610000610351562,18.770000457763672,164300
2025-01-08,18.540000915527344,18.959999084472656,18.530000686645508,18.829999923706055,120200
2025-01-09,18.399999618530273,19.079999923706055,18.399999618530273,18.610000610351562,96000
2025-01-10,18.020000457763672,18.6200008392334,18.020000457763672,18.5,131500
2025-01-13,17.989999771118164,18.200000762939453,17.940000534057617,18.0,205200
2025-01-14,18.299999237060547,18.440000534057617,18.030000686645508,18.1200008392334,156000
2025-01-15,18.979999542236328,18.979999542236328,18.450000762939453,18.479999542236328,285400
2025-01-16,18.649999618530273,18.920000076293945,18.649999618530273,18.920000076293945,141900
2025-01-17,18.739999771118164,18.950000762939453,18.440000534057617,18.950000762939453,105200
2025-01-20,18.690000534057617,18.93000030517578,18.530000686645508,18.93000030517578,128400
2025-01-21,18.399999618530273,18.889999389648438,18.329999923706055,18.799999237060547,195200
2025-01-22,18.299999237060547,18.43000030517578,18.020000457763672,18.40999984741211,522900
2025-01-23,17.959999084472656,18.299999237060547,17.809999465942383,18.299999237060547,293200
2025-01-24,16.549999237060547,18.18000030517578,16.0,18.18000030517578,7421200
2025-01-27,17.84000015258789,17.90999984741211,16.639999389648438,16.75,1737400
2025-01-28,17.3799991607666,17.90999984741211,17.3799991607666,17.90999984741211,309300
2025-01-29,17.479999542236328,17.610000610351562,17.329999923706055,17.459999084472656,255800
2025-01-30,18.31999969482422,18.549999237060547,17.479999542236328,17.479999542236328,780200
2025-01-31,18.899999618530273,19.139999389648438,18.239999771118164,18.239999771118164,541600
2025-02-03,19.0,19.239999771118164,18.530000686645508,19.09000015258789,354000
2025-02-04,19.239999771118164,19.690000534057617,18.8799991607666,18.979999542236328,422500
2025-02-05,19.09000015258789,19.3700008392334,18.600000381469727,19.09000015258789,338300
2025-02-06,20.040000915527344,20.579999923706055,19.280000686645508,19.299999237060547,868200
2025-02-07,19.0,20.020000457763672,18.93000030517578,20.020000457763672,364100
2025-02-10,18.790000915527344,19.329999923706055,18.790000915527344,19.0,286700
2025-02-11,18.809999465942383,19.299999237060547,18.639999389648438,19.299999237060547,213000
2025-02-12,18.100000381469727,18.75,18.100000381469727,18.75,373900
2025-02-13,18.389999389648438,18.579999923706055,18.020000457763672,18.100000381469727,368900
2025-02-14,19.030000686645508,19.209999084472656,18.399999618530273,18.459999084472656,268800
2025-02-17,19.030000686645508,19.56999969482422,18.940000534057617,19.280000686645508,256200
2025-02-18,18.989999771118164,19.360000610351562,18.84000015258789,19.030000686645508,201300
2025-02-19,19.100000381469727,19.170000076293945,18.610000610351562,18.90999984741211,295700
2025-02-20,18.920000076293945,19.15999984741211,18.860000610351562,19.100000381469727,219600
2025-02-21,18.860000610351562,19.15999984741211,18.719999313354492,18.93000030517578,190800
2025-02-24,18.440000534057617,19.06999969482422,18.440000534057617,19.06999969482422,172000
2025-02-25,18.860000610351562,18.8799991607666,18.3799991607666,18.450000762939453,175500
2025-02-26,18.219999313354492,19.0,18.219999313354492,19.0,156700
2025-02-27,18.270000457763672,18.510000228881836,18.100000381469727,18.399999618530273,249600
2025-02-28,18.309999465942383,18.559999465942383,18.09000015258789,18.209999084472656,240200
2025-03-05,16.950000762939453,18.329999923706055,16.920000076293945,18.260000228881836,778100
2025-03-06,17.399999618530273,17.6200008392334,16.899999618530273,17.0,613800
2025-03-07,17.3700008392334,17.510000228881836,17.030000686645508,17.260000228881836,330200
2025-03-10,17.420000076293945,17.520000457763672,17.059999465942383,17.079999923706055,225500
2025-03-11,17.450000762939453,17.579999923706055,17.229999542236328,17.450000762939453,246700
2025-03-12,17.6299991607666,17.850000381469727,17.469999313354492,17.549999237060547,227400
2025-03-13,17.700000762939453,17.81999969482422,17.479999542236328,17.670000076293945,213600
2025-03-14,18.049999237060547,18.360000610351562,17.780000686645508,17.780000686645508,359900
2025-03-17,18.43000030517578,18.600000381469727,18.049999237060547,18.049999237060547,183600
2025-03-18,18.209999084472656,18.639999389648438,18.079999923706055,18.5,194600
2025-03-19,18.399999618530273,18.65999984741211,18.079999923706055,18.139999389648438,208500
2025-03-20,18.299999237060547,18.540000915527344,18.1200008392334,18.389999389648438,162300
2025-03-21,18.1299991607666,18.299999237060547,18.059999465942383,18.299999237060547,134300
2025-03-24,17.950000762939453,18.290000915527344,17.799999237060547,18.139999389648438,231200
2025-03-25,18.209999084472656,18.25,17.639999389648438,17.899999618530273,239200
2025-03-26,18.399999618530273,18.540000915527344,18.219999313354492,18.280000686645508,109600
2025-03-27,18.68000030517578,19.0,18.3700008392334,18.469999313354492,205900
2025-03-28,18.299999237060547,18.75,18.010000228881836,18.75,167800
2025-03-31,18.229999542236328,18.309999465942383,17.950000762939453,18.309999465942383,132700
2025-04-01,18.540000915527344,18.59000015258789,18.030000686645508,18.229999542236328,267700
2025-04-02,18.399999618530273,18.709999084472656,18.149999618530273,18.530000686645508,183200
2025-04-03,18.6200008392334,19.209999084472656,18.34000015258789,18.420000076293945,260700
2025-04-04,17.8799991607666,18.6299991607666,17.8799991607666,18.6200008392334,274100
2025-04-07,17.969999313354492,18.350000381469727,17.649999618530273,17.850000381469727,225900
2025-04-08,17.950000762939453,18.559999465942383,17.899999618530273,18.09000015258789,246000
2025-04-09,19.010000228881836,19.010000228881836,17.739999771118164,17.959999084472656,346100
2025-04-10,18.489999771118164,18.979999542236328,18.149999618530273,18.979999542236328,232200
2025-04-11,18.780000686645508,18.950000762939453,18.280000686645508,18.600000381469727,212400
1 Price Close High Low Open Volume
2 Ticker LOGG3.SA LOGG3.SA LOGG3.SA LOGG3.SA LOGG3.SA
3 Date
4 2024-04-11 21.155893325805664 21.201965578395786 20.345041012463582 20.492468705798505 253500
5 2024-04-12 20.520112991333008 21.11903824245103 20.28975699032786 21.11903824245103 328900
6 2024-04-15 19.948827743530273 20.31739696422941 19.681615717577156 20.31739696422941 360100
7 2024-04-16 19.78297233581543 20.02254278294049 19.193261547493304 19.746116290283688 205400
8 2024-04-17 19.718473434448242 20.206828791745043 19.607903537592588 19.78297283386018 223800
9 2024-04-18 19.72768783569336 20.17918538791538 19.589474586233855 19.736902286654235 225600
10 2024-04-19 19.985687255859375 20.483255307044434 19.718473449546106 19.72768790053727 139600
11 2024-04-22 19.93039894104004 20.30818437127389 19.85668509653807 20.114684431033297 119900
12 2024-04-23 19.700044631958008 19.921187941739653 19.4236181309462 19.782972933756916 119100
13 2024-04-24 19.54340171813965 20.21604255736097 19.25776077722344 20.21604255736097 193800
14 2024-04-25 19.994901657104492 20.70439680689066 19.534189653553483 19.81061615269336 344400
15 2024-04-26 20.05940055847168 20.437184251407654 19.801401210195767 20.188399353871247 202600
16 2024-04-29 20.455612182617188 20.455612182617188 19.782971370352588 20.262112241219327 159900
17 2024-04-30 20.02254295349121 20.39111219933199 19.755330909310445 20.39111219933199 202100
18 2024-05-02 20.538541793823242 20.538541793823242 19.96725814080508 20.02254308868529 108400
19 2024-05-03 21.100608825683594 21.312535919642496 20.53854139203072 20.53854139203072 231700
20 2024-05-06 20.84261131286621 21.275679953101225 20.84261131286621 21.100608903867165 127500
21 2024-05-07 20.89789581298828 21.119037353750247 20.7412536685973 20.7412536685973 101800
22 2024-05-08 20.741252899169922 20.99925223255972 20.547752959758405 20.870251687126483 139200
23 2024-05-09 20.501684188842773 20.76889799489297 20.206828787323126 20.501684188842773 213000
24 2024-05-10 20.547754287719727 21.128252385994063 20.252898891919273 20.252898891919273 179700
25 2024-05-13 20.60304069519043 21.091394278383067 20.474040143281915 21.08217982771269 225300
26 2024-05-14 20.732038497924805 21.155892663626904 20.547753008285913 20.556967458515523 117800
27 2024-05-15 20.89789581298828 21.2296090028696 20.713610316948273 20.713610316948273 119700
28 2024-05-16 21.16510772705078 21.40467816753149 21.0084655835625 21.082179430058353 150600
29 2024-05-17 20.916324615478516 21.459964893009158 20.768896922332246 21.312535442386157 124100
30 2024-05-20 20.925537109375 21.1743219982456 20.796538318468784 21.1743219982456 70700
31 2024-05-21 20.89789581298828 21.367822246161236 20.89789581298828 20.925537407160565 219700
32 2024-05-22 20.77811050415039 21.08218035395582 20.455613510021 20.814968307751926 2251500
33 2024-05-23 20.29897117614746 20.75046872132348 20.09625677312535 20.75046872132348 194200
34 2024-05-24 20.27132797241211 20.52932732475264 20.24368461975808 20.29897132506614 128600
35 2024-05-27 20.44639778137207 20.53854052714086 20.142327950568752 20.25289783950994 112500
36 2024-05-28 20.243684768676758 20.9071111774394 20.243684768676758 20.529327475772593 174000
37 2024-05-29 19.838258743286133 20.11468523180395 19.79218649021533 20.087041879961465 100000
38 2024-05-31 19.976472854614258 19.976472854614258 19.617118052448124 19.8935445529641 161800
39 2024-06-03 20.197612762451172 20.833395770857827 19.736900794108287 19.7829712879519 286600
40 2024-06-04 20.160755157470703 20.262112353884437 19.985685873180962 20.225256309946435 158800
41 2024-06-05 20.160755157470703 20.30818460565282 20.031756367472642 20.160755157470703 156100
42 2024-06-06 20.335826873779297 20.676754518267124 20.013328130610116 20.160755826205726 195300
43 2024-06-07 20.216041564941406 20.418754197337613 20.14232772066309 20.33582590283992 152300
44 2024-06-10 20.050186157226562 20.335827100949334 19.856686206172775 20.289756604614844 190900
45 2024-06-11 20.556968688964844 20.658325890080697 19.930400095661 19.958043448004446 1275700
46 2024-06-12 20.15154266357422 20.93475161912653 20.133113762684896 20.566182388723668 175900
47 2024-06-13 20.197612762451172 20.36346935225088 19.81061463874408 20.05939952344364 146500
48 2024-06-14 20.667539596557617 20.77810948699586 19.86589998223512 20.13311377283486 295200
49 2024-06-17 20.077829360961914 20.612255198881126 20.077829360961914 20.56618294541073 131800
50 2024-06-18 20.031757354736328 20.234470000077774 19.87511520595714 19.994901308981877 87300
51 2024-06-19 20.23447036743164 20.23447036743164 19.524975217117404 19.93040051516073 143800
52 2024-06-20 20.520112991333008 20.704396737651038 20.27132808845301 20.27132808845301 194600
53 2024-06-21 21.091394424438477 21.091394424438477 20.326612588268794 20.49246918653059 280500
54 2024-06-24 21.59817886352539 21.91146316138833 21.026895215223323 21.19275181497156 269500
55 2024-06-25 21.65346336364746 21.97596210566522 21.59817841736568 21.708748309929238 222000
56 2024-06-26 21.57053565979004 21.754821162442344 21.284894712408093 21.745606711562047 353900
57 2024-06-27 21.53367805480957 21.97596112018374 21.39546305908805 21.681105743267626 211000
58 2024-06-28 21.515249252319336 21.625819140427847 21.321749311914413 21.533678152829648 185600
59 2024-07-01 21.35860824584961 21.717963037478388 21.137466700425993 21.5152503935426 226000
60 2024-07-02 21.386249542236328 21.883819330605245 21.294108551036235 21.358607947867 553800
61 2024-07-03 21.754819869995117 21.975961405553846 21.358607293065294 21.441535588584408 270600
62 2024-07-04 22.584102630615234 22.832887534389428 21.77324851997567 21.77324851997567 489800
63 2024-07-05 22.79602813720703 23.00795522228667 22.464314955359455 22.464314955359455 221700
64 2024-07-08 22.482744216918945 23.063242294470705 22.344530974756005 22.888171250410064 173200
65 2024-07-09 22.8328857421875 22.906599586689065 22.335315973694424 22.501172563192114 308300
66 2024-07-10 21.874605178833008 23.10931345853134 21.874605178833008 22.722315314782957 175200
67 2024-07-11 21.791677474975586 22.280032832742492 21.690322029006474 21.874605776435565 134300
68 2024-07-12 21.552106857299805 22.114176061249132 21.4231080593351 21.929890557748 116500
69 2024-07-15 21.46917724609375 21.67189163906762 21.303322412037907 21.662677188707292 99500
70 2024-07-16 21.32175064086914 21.653463840823264 21.27568014419853 21.46917833918724 4631000
71 2024-07-17 21.662677764892578 21.745606062864585 21.14668083332646 21.14668083332646 129900
72 2024-07-18 21.644248962402344 22.022032651563794 21.47839236570185 21.773247756513054 416900
73 2024-07-19 21.330965042114258 21.91146314068459 21.11903794595922 21.56132103988542 145800
74 2024-07-22 21.036109924316406 21.386250272268565 21.036109924316406 21.340179775095876 119500
75 2024-07-23 20.013328552246094 21.036109749780515 20.013328552246094 20.98082480213662 406100
76 2024-07-24 19.911972045898438 20.123899131795206 19.782971498306605 19.93039918914581 308200
77 2024-07-25 19.72768783569336 20.013328785573243 19.52497518698454 20.013328785573243 439500
78 2024-07-26 19.764545440673828 19.948829185606705 19.497331637927477 19.81983038840601 301900
79 2024-07-29 19.644758224487305 19.75532987116739 19.405187787911032 19.6631871251801 569100
80 2024-07-30 19.801401138305664 19.801401138305664 19.43283189744731 19.55261624167249 621800
81 2024-07-31 20.031757354736328 20.031757354736328 19.700044155562335 19.90275855838057 340200
82 2024-08-01 20.35425567626953 20.612255021047535 19.939614185997158 20.087041880876946 295400
83 2024-08-02 20.722824096679688 21.35860710421238 20.4924681128249 20.658324702396616 255300
84 2024-08-05 20.60304069519043 20.778109985497302 20.059400407975527 20.27132750096391 530600
85 2024-08-06 20.372684478759766 20.80575311068562 20.372684478759766 20.80575311068562 178400
86 2024-08-07 20.888681411743164 20.90711031288601 20.41875497746102 20.41875497746102 588500
87 2024-08-08 21.192750930786133 21.192750930786133 20.685968459344977 20.685968459344977 400600
88 2024-08-09 21.699533462524414 21.708747912982346 21.174322088759176 21.174322088759176 463300
89 2024-08-12 21.81010627746582 22.06810563166177 21.625820773400594 21.745606878286036 178800
90 2024-08-13 22.003602981567383 22.095745727346046 21.754819852684705 21.929889136439794 211800
91 2024-08-14 22.224746704101562 22.326102144688583 21.59817812966515 21.819319669323285 603600
92 2024-08-15 22.095746994018555 22.593316795261256 22.022033144665205 22.390602391431948 1294100
93 2024-08-16 21.939104080200195 22.399816061978726 21.782461936096425 22.34453111625879 212500
94 2024-08-19 22.086532592773438 22.132604847145764 21.699534443429922 21.92989044286114 292500
95 2024-08-20 22.270816802978516 22.482743888363103 21.929889170313867 22.114174662155847 306300
96 2024-08-21 22.298460006713867 22.399815444828462 22.15103231720474 22.2155317116804 683600
97 2024-08-22 22.160245895385742 22.42745969172008 21.93910435228668 22.42745969172008 671800
98 2024-08-23 22.639387130737305 22.91581538195028 22.095746836576247 22.095746836576247 163600
99 2024-08-26 22.427459716796875 22.731529558582668 22.33531696770005 22.639386809485842 232100
100 2024-08-27 22.2616024017334 22.657814979833752 22.215531907409652 22.657814979833752 318600
101 2024-08-28 22.160245895385742 22.335316942726283 21.96674770422785 22.160245895385742 246500
102 2024-08-29 21.699533462524414 22.10496049528994 21.607392472898507 22.10496049528994 248200
103 2024-08-30 21.561321258544922 21.69032181368922 21.183537558967146 21.69032181368922 756300
104 2024-09-02 21.119037628173828 21.635034563323348 21.045323780295323 21.635034563323348 444100
105 2024-09-03 20.96239471435547 21.34939284091956 20.870251968511315 20.870251968511315 223600
106 2024-09-04 21.1743221282959 21.413892568219367 21.017679985171966 21.248035974620294 141400
107 2024-09-05 21.20196533203125 21.340178573242127 21.05453764040942 21.211179782442205 225700
108 2024-09-06 21.284894943237305 21.404679291026568 21.026895588221503 21.211181092872334 147500
109 2024-09-09 21.091394424438477 21.26646547343446 20.85182397777997 21.155893822101003 269200
110 2024-09-10 21.377037048339844 21.377037048339844 21.036109402300962 21.045323853002206 177900
111 2024-09-11 21.008466720581055 21.542892575969333 20.851824568614997 21.542892575969333 471800
112 2024-09-12 21.248035430908203 21.248035430908203 20.851822857999412 20.934751152676913 401500
113 2024-09-13 21.330965042114258 21.469178289281597 21.19275179494692 21.19275179494692 203300
114 2024-09-16 21.192750930786133 21.349393073182316 20.990038293705013 21.220394282083124 272200
115 2024-09-17 21.26646614074707 21.284895042793714 20.990039639954706 20.990039639954706 292900
116 2024-09-18 21.05453872680664 21.349394125264602 20.999253778964974 21.109823674648307 373000
117 2024-09-19 20.77811050415039 21.552106805014546 20.63989725559825 21.552106805014546 302100
118 2024-09-20 20.851823806762695 20.980824358506517 20.345041322876295 20.732039463154244 531200
119 2024-09-23 20.400325775146484 20.824181707790835 20.31739747870469 20.66753956534264 397700
120 2024-09-24 20.437183380126953 20.59382552106706 20.27132678884017 20.27132678884017 338300
121 2024-09-25 20.501684188842773 20.501684188842773 20.087042682032752 20.437184789444952 248300
122 2024-09-26 20.538541793823242 20.953181539140004 20.188399689802715 20.52011289203757 255600
123 2024-09-27 20.593826293945312 20.99925333703111 20.464825741727196 20.547754040482854 226700
124 2024-09-30 20.824182510375977 20.824182510375977 20.298971117653593 20.593826513043226 262700
125 2024-10-01 20.41875457763672 21.017679793237615 20.41875457763672 20.824181607456882 357200
126 2024-10-02 21.072967529296875 21.137466927721075 20.5661832777927 20.5661832777927 207100
127 2024-10-03 21.2296085357666 21.2296085357666 20.649110466246665 21.072966394822124 177800
128 2024-10-04 21.395463943481445 21.395463943481445 20.861038111361033 21.155893500465158 145700
129 2024-10-07 21.524463653564453 21.773246779980482 21.229608275977547 21.413892008231024 252300
130 2024-10-08 21.312536239624023 21.598178943572094 21.119038044185135 21.248036841144394 171900
131 2024-10-09 20.851823806762695 21.24803639769926 20.547753964935502 21.24803639769926 155300
132 2024-10-10 20.464824676513672 20.81496675469606 20.464824676513672 20.713609559831156 139500
133 2024-10-11 20.11468505859375 20.529326545276692 19.810615220851837 20.464825391532994 4554700
134 2024-10-14 20.538541793823242 20.84261164337959 20.05940089225663 20.114685840136836 222800
135 2024-10-15 20.345041275024414 21.036109255504154 20.345041275024414 20.538541223446654 149200
136 2024-10-16 20.455612182617188 20.732038661783626 20.271326691521768 20.345040536464598 145300
137 2024-10-17 20.60304069519043 20.60304069519043 20.114685354521026 20.464825692611537 177200
138 2024-10-18 20.262113571166992 20.75968337529768 20.262113571166992 20.75968337529768 126500
139 2024-10-21 20.225255966186523 20.437183048288937 19.985685533492926 20.188398165398276 119000
140 2024-10-22 20.040971755981445 20.24368440082157 19.847473561926343 20.225257256728312 197600
141 2024-10-23 20.455612182617188 20.455612182617188 19.930399060238248 20.031756256088396 157200
142 2024-10-24 20.943965911865234 20.980823713366345 20.24368350063449 20.593825584988217 235600
143 2024-10-25 20.556968688964844 21.063752937067324 20.556968688964844 20.99925353907607 106800
144 2024-10-28 20.639896392822266 21.0821794726918 20.556968095662135 20.556968095662135 120900
145 2024-10-29 20.56618309020996 20.93475233318425 20.483254790856147 20.58461199172787 105800
146 2024-10-30 21.008466720581055 21.183537774537662 20.621468566163554 20.621468566163554 158200
147 2024-10-31 20.84261131286621 21.644249195586 20.64911136213872 21.082180002373732 307300
148 2024-11-01 20.639896392822266 20.925537328886747 20.308184961658483 20.916324635848273 487000
149 2024-11-04 20.787324905395508 20.990039309766104 20.639897206295146 20.639897206295146 271000
150 2024-11-05 20.704395294189453 20.824181390547942 20.52011156071925 20.603039855897684 209400
151 2024-11-06 21.65346336364746 21.65346336364746 20.262112953639285 20.510897848122422 360900
152 2024-11-07 21.50603485107422 21.874604074736997 20.308184434801017 21.358607161609108 507200
153 2024-11-08 21.524463653564453 21.76403408722299 20.962394491616486 21.469176952159398 346000
154 2024-11-11 21.119037628173828 21.67189236600098 20.971609932416822 21.67189236600098 259600
155 2024-11-12 20.60304069519043 21.22960928096196 20.40954074606604 21.14668098240533 490500
156 2024-11-13 19.90275764465332 20.85182318708826 19.90275764465332 20.7965382422563 516400
157 2024-11-14 20.400325775146484 20.400325775146484 19.626329513340906 20.28975588487524 586200
158 2024-11-18 21.008466720581055 21.036110073566885 20.040972213275715 20.179185463251216 247200
159 2024-11-19 20.667539596557617 20.92553717923133 20.63068179476039 20.879466684461516 173000
160 2024-11-21 20.013328552246094 20.474040550057737 20.013328552246094 20.381899556476846 286000
161 2024-11-22 19.994901657104492 20.38189981038641 19.8198306036616 20.234470352371414 203500
162 2024-11-25 19.174833297729492 20.050186816690044 19.174833297729492 19.801401910356812 1820600
163 2024-11-26 19.349903106689453 19.534188601172424 19.07347662244172 19.257760359447968 651800
164 2024-11-27 19.036619186401367 19.653973320063926 19.018190285103557 19.543401669753827 363300
165 2024-11-28 18.4837646484375 19.064262743219437 18.253408652169668 19.05504829247151 551200
166 2024-11-29 18.612764358520508 18.87997638820211 17.94012354419778 18.28105117652446 319100
167 2024-12-02 18.124408721923828 18.668048979677966 17.97698103414067 18.51140684172378 430000
168 2024-12-03 18.198123931884766 18.290266683035238 17.958553481884255 18.124410082459747 226100
169 2024-12-04 18.142839431762695 18.363980985493235 18.013838873978916 18.207338831916164 330800
170 2024-12-05 18.42848014831543 18.47455064569549 18.18890969549011 18.207338597432862 339300
171 2024-12-06 19.893543243408203 19.902757693815744 19.036618687750913 19.349902971700388 1049800
172 2024-12-09 20.004114151000977 20.695182149432224 19.93961475234368 20.142329156668666 768300
173 2024-12-10 20.1423282623291 20.520111944099398 20.068614416068478 20.114684910927597 638000
174 2024-12-11 19.729999542236328 20.15999984741211 18.770000457763672 19.899999618530273 1092400
175 2024-12-12 19.040000915527344 19.799999237060547 18.93000030517578 19.65999984741211 456600
176 2024-12-13 19.139999389648438 19.309999465942383 18.899999618530273 19.1299991607666 237600
177 2024-12-16 18.540000915527344 19.110000610351562 18.540000915527344 19.09000015258789 229300
178 2024-12-17 18.559999465942383 18.729999542236328 18.299999237060547 18.639999389648438 210400
179 2024-12-18 17.940000534057617 18.469999313354492 17.899999618530273 18.299999237060547 351800
180 2024-12-19 18.360000610351562 18.360000610351562 17.6200008392334 17.899999618530273 297000
181 2024-12-20 18.020000457763672 18.360000610351562 17.940000534057617 18.360000610351562 231000
182 2024-12-23 17.829999923706055 18.020000457763672 17.729999542236328 17.979999542236328 191900
183 2024-12-26 18.350000381469727 18.450000762939453 17.719999313354492 17.799999237060547 264600
184 2024-12-27 18.270000457763672 18.56999969482422 18.260000228881836 18.350000381469727 744400
185 2024-12-30 18.010000228881836 18.389999389648438 17.719999313354492 18.25 288400
186 2025-01-02 18.43000030517578 18.440000534057617 17.729999542236328 17.829999923706055 304000
187 2025-01-03 17.979999542236328 18.549999237060547 17.979999542236328 18.43000030517578 276800
188 2025-01-06 18.639999389648438 18.649999618530273 17.850000381469727 18.149999618530273 248400
189 2025-01-07 18.829999923706055 18.989999771118164 18.610000610351562 18.770000457763672 164300
190 2025-01-08 18.540000915527344 18.959999084472656 18.530000686645508 18.829999923706055 120200
191 2025-01-09 18.399999618530273 19.079999923706055 18.399999618530273 18.610000610351562 96000
192 2025-01-10 18.020000457763672 18.6200008392334 18.020000457763672 18.5 131500
193 2025-01-13 17.989999771118164 18.200000762939453 17.940000534057617 18.0 205200
194 2025-01-14 18.299999237060547 18.440000534057617 18.030000686645508 18.1200008392334 156000
195 2025-01-15 18.979999542236328 18.979999542236328 18.450000762939453 18.479999542236328 285400
196 2025-01-16 18.649999618530273 18.920000076293945 18.649999618530273 18.920000076293945 141900
197 2025-01-17 18.739999771118164 18.950000762939453 18.440000534057617 18.950000762939453 105200
198 2025-01-20 18.690000534057617 18.93000030517578 18.530000686645508 18.93000030517578 128400
199 2025-01-21 18.399999618530273 18.889999389648438 18.329999923706055 18.799999237060547 195200
200 2025-01-22 18.299999237060547 18.43000030517578 18.020000457763672 18.40999984741211 522900
201 2025-01-23 17.959999084472656 18.299999237060547 17.809999465942383 18.299999237060547 293200
202 2025-01-24 16.549999237060547 18.18000030517578 16.0 18.18000030517578 7421200
203 2025-01-27 17.84000015258789 17.90999984741211 16.639999389648438 16.75 1737400
204 2025-01-28 17.3799991607666 17.90999984741211 17.3799991607666 17.90999984741211 309300
205 2025-01-29 17.479999542236328 17.610000610351562 17.329999923706055 17.459999084472656 255800
206 2025-01-30 18.31999969482422 18.549999237060547 17.479999542236328 17.479999542236328 780200
207 2025-01-31 18.899999618530273 19.139999389648438 18.239999771118164 18.239999771118164 541600
208 2025-02-03 19.0 19.239999771118164 18.530000686645508 19.09000015258789 354000
209 2025-02-04 19.239999771118164 19.690000534057617 18.8799991607666 18.979999542236328 422500
210 2025-02-05 19.09000015258789 19.3700008392334 18.600000381469727 19.09000015258789 338300
211 2025-02-06 20.040000915527344 20.579999923706055 19.280000686645508 19.299999237060547 868200
212 2025-02-07 19.0 20.020000457763672 18.93000030517578 20.020000457763672 364100
213 2025-02-10 18.790000915527344 19.329999923706055 18.790000915527344 19.0 286700
214 2025-02-11 18.809999465942383 19.299999237060547 18.639999389648438 19.299999237060547 213000
215 2025-02-12 18.100000381469727 18.75 18.100000381469727 18.75 373900
216 2025-02-13 18.389999389648438 18.579999923706055 18.020000457763672 18.100000381469727 368900
217 2025-02-14 19.030000686645508 19.209999084472656 18.399999618530273 18.459999084472656 268800
218 2025-02-17 19.030000686645508 19.56999969482422 18.940000534057617 19.280000686645508 256200
219 2025-02-18 18.989999771118164 19.360000610351562 18.84000015258789 19.030000686645508 201300
220 2025-02-19 19.100000381469727 19.170000076293945 18.610000610351562 18.90999984741211 295700
221 2025-02-20 18.920000076293945 19.15999984741211 18.860000610351562 19.100000381469727 219600
222 2025-02-21 18.860000610351562 19.15999984741211 18.719999313354492 18.93000030517578 190800
223 2025-02-24 18.440000534057617 19.06999969482422 18.440000534057617 19.06999969482422 172000
224 2025-02-25 18.860000610351562 18.8799991607666 18.3799991607666 18.450000762939453 175500
225 2025-02-26 18.219999313354492 19.0 18.219999313354492 19.0 156700
226 2025-02-27 18.270000457763672 18.510000228881836 18.100000381469727 18.399999618530273 249600
227 2025-02-28 18.309999465942383 18.559999465942383 18.09000015258789 18.209999084472656 240200
228 2025-03-05 16.950000762939453 18.329999923706055 16.920000076293945 18.260000228881836 778100
229 2025-03-06 17.399999618530273 17.6200008392334 16.899999618530273 17.0 613800
230 2025-03-07 17.3700008392334 17.510000228881836 17.030000686645508 17.260000228881836 330200
231 2025-03-10 17.420000076293945 17.520000457763672 17.059999465942383 17.079999923706055 225500
232 2025-03-11 17.450000762939453 17.579999923706055 17.229999542236328 17.450000762939453 246700
233 2025-03-12 17.6299991607666 17.850000381469727 17.469999313354492 17.549999237060547 227400
234 2025-03-13 17.700000762939453 17.81999969482422 17.479999542236328 17.670000076293945 213600
235 2025-03-14 18.049999237060547 18.360000610351562 17.780000686645508 17.780000686645508 359900
236 2025-03-17 18.43000030517578 18.600000381469727 18.049999237060547 18.049999237060547 183600
237 2025-03-18 18.209999084472656 18.639999389648438 18.079999923706055 18.5 194600
238 2025-03-19 18.399999618530273 18.65999984741211 18.079999923706055 18.139999389648438 208500
239 2025-03-20 18.299999237060547 18.540000915527344 18.1200008392334 18.389999389648438 162300
240 2025-03-21 18.1299991607666 18.299999237060547 18.059999465942383 18.299999237060547 134300
241 2025-03-24 17.950000762939453 18.290000915527344 17.799999237060547 18.139999389648438 231200
242 2025-03-25 18.209999084472656 18.25 17.639999389648438 17.899999618530273 239200
243 2025-03-26 18.399999618530273 18.540000915527344 18.219999313354492 18.280000686645508 109600
244 2025-03-27 18.68000030517578 19.0 18.3700008392334 18.469999313354492 205900
245 2025-03-28 18.299999237060547 18.75 18.010000228881836 18.75 167800
246 2025-03-31 18.229999542236328 18.309999465942383 17.950000762939453 18.309999465942383 132700
247 2025-04-01 18.540000915527344 18.59000015258789 18.030000686645508 18.229999542236328 267700
248 2025-04-02 18.399999618530273 18.709999084472656 18.149999618530273 18.530000686645508 183200
249 2025-04-03 18.6200008392334 19.209999084472656 18.34000015258789 18.420000076293945 260700
250 2025-04-04 17.8799991607666 18.6299991607666 17.8799991607666 18.6200008392334 274100
251 2025-04-07 17.969999313354492 18.350000381469727 17.649999618530273 17.850000381469727 225900
252 2025-04-08 17.950000762939453 18.559999465942383 17.899999618530273 18.09000015258789 246000
253 2025-04-09 19.010000228881836 19.010000228881836 17.739999771118164 17.959999084472656 346100
254 2025-04-10 18.489999771118164 18.979999542236328 18.149999618530273 18.979999542236328 232200
255 2025-04-11 18.780000686645508 18.950000762939453 18.280000686645508 18.600000381469727 212400