gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat: add new stock price data files for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 21:27:14 -03:00
parent c2905441c6
commit 9ab71f4c21
470 changed files with 122561 additions and 496 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/CEDO3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,32.5,32.5,32.0,32.0,200
2024-04-17,32.5,32.5,32.5,32.5,0
2024-04-18,32.5,32.5,32.5,32.5,0
2024-04-19,32.5,33.0,32.5,32.5,900
2024-04-22,32.7599983215332,32.7599983215332,32.5,32.54999923706055,3100
2024-04-23,32.7599983215332,32.7599983215332,32.7599983215332,32.7599983215332,0
2024-04-24,32.7599983215332,32.7599983215332,32.7599983215332,32.7599983215332,0
2024-04-25,32.7599983215332,32.7599983215332,32.7599983215332,32.7599983215332,0
2024-04-26,30.0,30.0,30.0,30.0,200
2024-04-29,32.0,32.70000076293945,32.0,32.5,300
2024-04-30,30.0,30.0,30.0,30.0,100
2024-05-02,29.639999389648438,30.0,29.639999389648438,30.0,900
2024-05-03,32.29999923706055,32.29999923706055,29.639999389648438,29.639999389648438,300
2024-05-06,31.989999771118164,31.989999771118164,31.989999771118164,31.989999771118164,100
2024-05-07,31.989999771118164,31.989999771118164,31.989999771118164,31.989999771118164,0
2024-05-08,29.350000381469727,29.350000381469727,29.0,29.0,1600
2024-05-09,29.0,29.0,29.0,29.0,100
2024-05-10,29.0,29.0,29.0,29.0,0
2024-05-13,29.0,29.0,29.0,29.0,100
2024-05-14,29.0,29.0,29.0,29.0,0
2024-05-15,29.0,29.0,29.0,29.0,0
2024-05-16,29.0,29.0,29.0,29.0,0
2024-05-17,29.0,29.0,29.0,29.0,0
2024-05-20,29.0,29.0,29.0,29.0,0
2024-05-21,28.989999771118164,28.989999771118164,28.0,28.0,400
2024-05-22,28.989999771118164,28.989999771118164,28.989999771118164,28.989999771118164,0
2024-05-23,28.989999771118164,28.989999771118164,28.989999771118164,28.989999771118164,0
2024-05-24,28.989999771118164,28.989999771118164,28.989999771118164,28.989999771118164,0
2024-05-27,29.0,29.0,29.0,29.0,100
2024-05-28,30.0,31.979999542236328,30.0,31.979999542236328,300
2024-05-29,30.0,30.0,30.0,30.0,300
2024-05-31,30.0,30.0,30.0,30.0,0
2024-06-03,31.989999771118164,31.989999771118164,30.0,30.0,500
2024-06-04,31.0,31.0,31.0,31.0,700
2024-06-05,28.0,28.15999984741211,28.0,28.15999984741211,900
2024-06-06,28.0,28.0,28.0,28.0,0
2024-06-07,28.0,28.0,28.0,28.0,0
2024-06-10,28.0,28.0,28.0,28.0,0
2024-06-11,28.940000534057617,28.940000534057617,28.0,28.0,300
2024-06-12,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,100
2024-06-13,27.0,27.0,27.0,27.0,300
2024-06-14,27.0,27.0,27.0,27.0,200
2024-06-17,27.0,27.0,27.0,27.0,0
2024-06-18,27.0,27.0,27.0,27.0,0
2024-06-19,27.0,27.0,27.0,27.0,0
2024-06-20,25.75,27.0,25.75,27.0,1000
2024-06-21,26.780000686645508,26.780000686645508,26.75,26.75,700
2024-06-24,26.780000686645508,26.780000686645508,26.780000686645508,26.780000686645508,0
2024-06-25,26.780000686645508,26.780000686645508,26.780000686645508,26.780000686645508,0
2024-06-26,26.780000686645508,26.780000686645508,26.780000686645508,26.780000686645508,0
2024-06-27,26.780000686645508,26.780000686645508,26.780000686645508,26.780000686645508,0
2024-06-28,26.75,26.75,26.75,26.75,100
2024-07-01,26.75,26.75,26.75,26.75,0
2024-07-02,26.739999771118164,26.75,26.739999771118164,26.75,900
2024-07-03,26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,0
2024-07-04,26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,0
2024-07-05,27.299999237060547,27.299999237060547,26.5,26.5,1500
2024-07-08,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,200
2024-07-09,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-10,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-11,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-12,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-15,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-16,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-17,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-18,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-19,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-22,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0
2024-07-23,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,200
2024-07-24,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0
2024-07-25,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0
2024-07-26,27.65999984741211,29.860000610351562,27.65999984741211,29.860000610351562,600
2024-07-29,27.65999984741211,27.65999984741211,27.65999984741211,27.65999984741211,0
2024-07-30,27.65999984741211,27.65999984741211,27.65999984741211,27.65999984741211,0
2024-07-31,27.65999984741211,27.65999984741211,27.65999984741211,27.65999984741211,0
2024-08-01,27.65999984741211,27.65999984741211,27.65999984741211,27.65999984741211,0
2024-08-02,27.65999984741211,27.65999984741211,27.65999984741211,27.65999984741211,100
2024-08-05,27.0,27.0,27.0,27.0,700
2024-08-06,26.420000076293945,26.420000076293945,26.420000076293945,26.420000076293945,100
2024-08-07,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,300
2024-08-08,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0
2024-08-09,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,100
2024-08-12,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,100
2024-08-13,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,500
2024-08-14,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0
2024-08-15,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0
2024-08-16,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,100
2024-08-19,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-20,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-21,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-22,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-23,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-26,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,100
2024-08-27,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-28,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-29,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-08-30,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-09-02,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-09-03,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-09-04,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0
2024-09-05,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,200
2024-09-06,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0
2024-09-09,24.0,25.0,24.0,25.0,800
2024-09-10,24.0,24.0,24.0,24.0,0
2024-09-11,25.5,25.5,25.5,25.5,100
2024-09-12,25.5,25.5,25.5,25.5,0
2024-09-13,25.5,25.5,25.5,25.5,0
2024-09-16,25.5,25.5,25.5,25.5,0
2024-09-17,25.5,25.5,25.5,25.5,0
2024-09-18,25.5,25.5,25.5,25.5,0
2024-09-19,25.5,25.5,25.5,25.5,0
2024-09-20,25.5,25.5,25.5,25.5,0
2024-09-23,25.5,25.5,25.5,25.5,500
2024-09-24,25.5,25.5,25.5,25.5,0
2024-09-25,25.5,25.5,25.5,25.5,0
2024-09-26,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,100
2024-09-27,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0
2024-09-30,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0
2024-10-01,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0
2024-10-02,23.0,23.010000228881836,23.0,23.010000228881836,5800
2024-10-03,23.0,23.0,23.0,23.0,1800
2024-10-04,23.0,23.0,23.0,23.0,100
2024-10-07,23.0,23.0,23.0,23.0,0
2024-10-08,23.0,23.0,23.0,23.0,0
2024-10-09,23.0,23.0,23.0,23.0,0
2024-10-10,23.0,23.0,23.0,23.0,2000
2024-10-11,22.0,22.0,22.0,22.0,2900
2024-10-14,22.0,22.0,22.0,22.0,1300
2024-10-15,22.0,22.0,22.0,22.0,1400
2024-10-16,22.0,22.0,22.0,22.0,0
2024-10-17,22.0,22.0,22.0,22.0,0
2024-10-18,22.0,22.0,22.0,22.0,0
2024-10-21,22.0,22.0,22.0,22.0,0
2024-10-22,24.989999771118164,28.5,22.0,22.0,2900
2024-10-23,24.989999771118164,24.989999771118164,24.989999771118164,24.989999771118164,0
2024-10-24,26.0,27.010000228881836,24.0,27.0,400
2024-10-25,26.0,26.0,26.0,26.0,0
2024-10-28,26.0,26.0,26.0,26.0,0
2024-10-29,26.0,26.0,26.0,26.0,0
2024-10-30,26.0,26.0,26.0,26.0,0
2024-10-31,26.0,26.0,26.0,26.0,0
2024-11-01,26.0,26.0,26.0,26.0,0
2024-11-04,26.0,26.0,26.0,26.0,0
2024-11-05,26.0,26.0,26.0,26.0,0
2024-11-06,26.0,26.0,25.979999542236328,25.979999542236328,300
2024-11-07,26.0,26.0,26.0,26.0,0
2024-11-08,25.5,25.5,25.5,25.5,700
2024-11-11,25.0,25.0,24.989999771118164,24.989999771118164,2200
2024-11-12,22.0,24.0,22.0,24.0,200
2024-11-13,22.0,22.0,22.0,22.0,0
2024-11-14,22.0,22.0,22.0,22.0,0
2024-11-18,22.100000381469727,22.110000610351562,22.100000381469727,22.110000610351562,300
2024-11-19,25.0,25.0,24.0,24.0,300
2024-11-21,23.010000228881836,23.010000228881836,23.0,23.0,200
2024-11-22,23.010000228881836,23.010000228881836,23.010000228881836,23.010000228881836,0
2024-11-25,23.010000228881836,23.010000228881836,23.010000228881836,23.010000228881836,0
2024-11-26,23.25,23.25,23.25,23.25,300
2024-11-27,22.299999237060547,22.309999465942383,22.299999237060547,22.309999465942383,200
2024-11-28,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0
2024-11-29,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0
2024-12-02,22.0,22.100000381469727,22.0,22.100000381469727,600
2024-12-03,22.0,22.0,22.0,22.0,0
2024-12-04,23.799999237060547,23.799999237060547,22.100000381469727,22.100000381469727,1200
2024-12-05,23.600000381469727,23.600000381469727,22.5,22.5,200
2024-12-06,25.0,25.0,23.5,23.5,600
2024-12-09,23.959999084472656,27.0,23.959999084472656,26.0,1400
2024-12-10,24.989999771118164,24.989999771118164,23.700000762939453,23.799999237060547,10100
2024-12-11,24.989999771118164,24.989999771118164,24.989999771118164,24.989999771118164,0
2024-12-12,24.989999771118164,24.989999771118164,24.989999771118164,24.989999771118164,0
2024-12-13,24.989999771118164,24.989999771118164,24.989999771118164,24.989999771118164,0
2024-12-16,24.989999771118164,24.989999771118164,24.989999771118164,24.989999771118164,0
2024-12-17,24.5,24.5,24.5,24.5,200
2024-12-18,24.5,24.5,24.5,24.5,0
2024-12-19,26.5,26.5,24.399999618530273,24.399999618530273,1100
2024-12-20,26.700000762939453,26.700000762939453,26.5,26.5,200
2024-12-23,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0
2024-12-26,30.0,30.0,28.299999237060547,28.299999237060547,400
2024-12-27,30.0,30.600000381469727,30.0,30.5,300
2024-12-30,30.5,30.5,30.399999618530273,30.399999618530273,200
2025-01-02,30.5,30.5,30.5,30.5,0
2025-01-03,30.5,30.5,30.5,30.5,0
2025-01-06,30.5,30.5,30.5,30.5,0
2025-01-07,30.5,30.5,30.5,30.5,0
2025-01-08,30.5,30.5,30.5,30.5,0
2025-01-09,30.5,30.5,30.5,30.5,0
2025-01-10,30.5,30.5,30.5,30.5,0
2025-01-13,27.5,27.5,27.5,27.5,100
2025-01-14,27.5,27.5,27.5,27.5,100
2025-01-15,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,100
2025-01-16,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,200
2025-01-17,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-20,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-21,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-22,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-23,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-24,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-27,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-28,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-29,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-30,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-01-31,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-02-03,26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0
2025-02-04,26.06999969482422,26.389999389648438,26.06999969482422,26.389999389648438,200
2025-02-05,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,200
2025-02-06,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,500
2025-02-07,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0
2025-02-10,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0
2025-02-11,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0
2025-02-12,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0
2025-02-13,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0
2025-02-14,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0
2025-02-17,26.0,26.0,26.0,26.0,3700
2025-02-18,23.110000610351562,27.020000457763672,23.110000610351562,27.0,300
2025-02-19,25.5,25.700000762939453,25.0,25.0,1100
2025-02-20,25.5,25.5,25.5,25.5,0
2025-02-21,25.5,25.5,25.5,25.5,0
2025-02-24,25.5,25.5,25.5,25.5,0
2025-02-25,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,1100
2025-02-26,25.200000762939453,25.200000762939453,25.0,25.0,600
2025-02-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-02-28,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-05,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-06,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-07,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-10,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-11,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-12,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,700
2025-03-13,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-14,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0
2025-03-17,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,700
2025-03-18,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0
2025-03-19,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0
2025-03-20,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0
2025-03-21,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0
2025-03-24,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0
2025-03-25,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0
2025-03-26,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0
2025-03-27,27.0,27.0,27.0,27.0,300
2025-03-28,27.0,27.0,27.0,27.0,0
2025-03-31,25.0,25.0,25.0,25.0,100
2025-04-01,25.0,25.0,25.0,25.0,200
2025-04-02,25.0,25.0,25.0,25.0,700
2025-04-03,25.0,25.0,25.0,25.0,100
2025-04-04,25.0,25.0,25.0,25.0,0
2025-04-07,25.0,25.0,25.0,25.0,0
2025-04-08,23.5,25.0,21.940000534057617,21.940000534057617,500
2025-04-09,27.0,27.0,22.010000228881836,22.010000228881836,400
2025-04-10,27.0,27.0,27.0,27.0,100
2025-04-11,27.0,27.0,26.0,26.0,2800
1 Date Close High Low Open Volume
2 2024-04-16 32.5 32.5 32.0 32.0 200
3 2024-04-17 32.5 32.5 32.5 32.5 0
4 2024-04-18 32.5 32.5 32.5 32.5 0
5 2024-04-19 32.5 33.0 32.5 32.5 900
6 2024-04-22 32.7599983215332 32.7599983215332 32.5 32.54999923706055 3100
7 2024-04-23 32.7599983215332 32.7599983215332 32.7599983215332 32.7599983215332 0
8 2024-04-24 32.7599983215332 32.7599983215332 32.7599983215332 32.7599983215332 0
9 2024-04-25 32.7599983215332 32.7599983215332 32.7599983215332 32.7599983215332 0
10 2024-04-26 30.0 30.0 30.0 30.0 200
11 2024-04-29 32.0 32.70000076293945 32.0 32.5 300
12 2024-04-30 30.0 30.0 30.0 30.0 100
13 2024-05-02 29.639999389648438 30.0 29.639999389648438 30.0 900
14 2024-05-03 32.29999923706055 32.29999923706055 29.639999389648438 29.639999389648438 300
15 2024-05-06 31.989999771118164 31.989999771118164 31.989999771118164 31.989999771118164 100
16 2024-05-07 31.989999771118164 31.989999771118164 31.989999771118164 31.989999771118164 0
17 2024-05-08 29.350000381469727 29.350000381469727 29.0 29.0 1600
18 2024-05-09 29.0 29.0 29.0 29.0 100
19 2024-05-10 29.0 29.0 29.0 29.0 0
20 2024-05-13 29.0 29.0 29.0 29.0 100
21 2024-05-14 29.0 29.0 29.0 29.0 0
22 2024-05-15 29.0 29.0 29.0 29.0 0
23 2024-05-16 29.0 29.0 29.0 29.0 0
24 2024-05-17 29.0 29.0 29.0 29.0 0
25 2024-05-20 29.0 29.0 29.0 29.0 0
26 2024-05-21 28.989999771118164 28.989999771118164 28.0 28.0 400
27 2024-05-22 28.989999771118164 28.989999771118164 28.989999771118164 28.989999771118164 0
28 2024-05-23 28.989999771118164 28.989999771118164 28.989999771118164 28.989999771118164 0
29 2024-05-24 28.989999771118164 28.989999771118164 28.989999771118164 28.989999771118164 0
30 2024-05-27 29.0 29.0 29.0 29.0 100
31 2024-05-28 30.0 31.979999542236328 30.0 31.979999542236328 300
32 2024-05-29 30.0 30.0 30.0 30.0 300
33 2024-05-31 30.0 30.0 30.0 30.0 0
34 2024-06-03 31.989999771118164 31.989999771118164 30.0 30.0 500
35 2024-06-04 31.0 31.0 31.0 31.0 700
36 2024-06-05 28.0 28.15999984741211 28.0 28.15999984741211 900
37 2024-06-06 28.0 28.0 28.0 28.0 0
38 2024-06-07 28.0 28.0 28.0 28.0 0
39 2024-06-10 28.0 28.0 28.0 28.0 0
40 2024-06-11 28.940000534057617 28.940000534057617 28.0 28.0 300
41 2024-06-12 27.799999237060547 27.799999237060547 27.799999237060547 27.799999237060547 100
42 2024-06-13 27.0 27.0 27.0 27.0 300
43 2024-06-14 27.0 27.0 27.0 27.0 200
44 2024-06-17 27.0 27.0 27.0 27.0 0
45 2024-06-18 27.0 27.0 27.0 27.0 0
46 2024-06-19 27.0 27.0 27.0 27.0 0
47 2024-06-20 25.75 27.0 25.75 27.0 1000
48 2024-06-21 26.780000686645508 26.780000686645508 26.75 26.75 700
49 2024-06-24 26.780000686645508 26.780000686645508 26.780000686645508 26.780000686645508 0
50 2024-06-25 26.780000686645508 26.780000686645508 26.780000686645508 26.780000686645508 0
51 2024-06-26 26.780000686645508 26.780000686645508 26.780000686645508 26.780000686645508 0
52 2024-06-27 26.780000686645508 26.780000686645508 26.780000686645508 26.780000686645508 0
53 2024-06-28 26.75 26.75 26.75 26.75 100
54 2024-07-01 26.75 26.75 26.75 26.75 0
55 2024-07-02 26.739999771118164 26.75 26.739999771118164 26.75 900
56 2024-07-03 26.739999771118164 26.739999771118164 26.739999771118164 26.739999771118164 0
57 2024-07-04 26.739999771118164 26.739999771118164 26.739999771118164 26.739999771118164 0
58 2024-07-05 27.299999237060547 27.299999237060547 26.5 26.5 1500
59 2024-07-08 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 200
60 2024-07-09 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
61 2024-07-10 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
62 2024-07-11 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
63 2024-07-12 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
64 2024-07-15 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
65 2024-07-16 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
66 2024-07-17 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
67 2024-07-18 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
68 2024-07-19 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
69 2024-07-22 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 0
70 2024-07-23 30.799999237060547 30.799999237060547 30.799999237060547 30.799999237060547 200
71 2024-07-24 30.799999237060547 30.799999237060547 30.799999237060547 30.799999237060547 0
72 2024-07-25 30.799999237060547 30.799999237060547 30.799999237060547 30.799999237060547 0
73 2024-07-26 27.65999984741211 29.860000610351562 27.65999984741211 29.860000610351562 600
74 2024-07-29 27.65999984741211 27.65999984741211 27.65999984741211 27.65999984741211 0
75 2024-07-30 27.65999984741211 27.65999984741211 27.65999984741211 27.65999984741211 0
76 2024-07-31 27.65999984741211 27.65999984741211 27.65999984741211 27.65999984741211 0
77 2024-08-01 27.65999984741211 27.65999984741211 27.65999984741211 27.65999984741211 0
78 2024-08-02 27.65999984741211 27.65999984741211 27.65999984741211 27.65999984741211 100
79 2024-08-05 27.0 27.0 27.0 27.0 700
80 2024-08-06 26.420000076293945 26.420000076293945 26.420000076293945 26.420000076293945 100
81 2024-08-07 26.100000381469727 26.100000381469727 26.100000381469727 26.100000381469727 300
82 2024-08-08 26.100000381469727 26.100000381469727 26.100000381469727 26.100000381469727 0
83 2024-08-09 26.100000381469727 26.100000381469727 26.100000381469727 26.100000381469727 100
84 2024-08-12 26.100000381469727 26.100000381469727 26.100000381469727 26.100000381469727 100
85 2024-08-13 26.100000381469727 26.100000381469727 26.100000381469727 26.100000381469727 500
86 2024-08-14 26.100000381469727 26.100000381469727 26.100000381469727 26.100000381469727 0
87 2024-08-15 26.100000381469727 26.100000381469727 26.100000381469727 26.100000381469727 0
88 2024-08-16 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 100
89 2024-08-19 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
90 2024-08-20 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
91 2024-08-21 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
92 2024-08-22 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
93 2024-08-23 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
94 2024-08-26 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 100
95 2024-08-27 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
96 2024-08-28 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
97 2024-08-29 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
98 2024-08-30 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
99 2024-09-02 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
100 2024-09-03 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
101 2024-09-04 26.110000610351562 26.110000610351562 26.110000610351562 26.110000610351562 0
102 2024-09-05 25.600000381469727 25.600000381469727 25.600000381469727 25.600000381469727 200
103 2024-09-06 25.600000381469727 25.600000381469727 25.600000381469727 25.600000381469727 0
104 2024-09-09 24.0 25.0 24.0 25.0 800
105 2024-09-10 24.0 24.0 24.0 24.0 0
106 2024-09-11 25.5 25.5 25.5 25.5 100
107 2024-09-12 25.5 25.5 25.5 25.5 0
108 2024-09-13 25.5 25.5 25.5 25.5 0
109 2024-09-16 25.5 25.5 25.5 25.5 0
110 2024-09-17 25.5 25.5 25.5 25.5 0
111 2024-09-18 25.5 25.5 25.5 25.5 0
112 2024-09-19 25.5 25.5 25.5 25.5 0
113 2024-09-20 25.5 25.5 25.5 25.5 0
114 2024-09-23 25.5 25.5 25.5 25.5 500
115 2024-09-24 25.5 25.5 25.5 25.5 0
116 2024-09-25 25.5 25.5 25.5 25.5 0
117 2024-09-26 23.899999618530273 23.899999618530273 23.899999618530273 23.899999618530273 100
118 2024-09-27 23.899999618530273 23.899999618530273 23.899999618530273 23.899999618530273 0
119 2024-09-30 23.899999618530273 23.899999618530273 23.899999618530273 23.899999618530273 0
120 2024-10-01 23.899999618530273 23.899999618530273 23.899999618530273 23.899999618530273 0
121 2024-10-02 23.0 23.010000228881836 23.0 23.010000228881836 5800
122 2024-10-03 23.0 23.0 23.0 23.0 1800
123 2024-10-04 23.0 23.0 23.0 23.0 100
124 2024-10-07 23.0 23.0 23.0 23.0 0
125 2024-10-08 23.0 23.0 23.0 23.0 0
126 2024-10-09 23.0 23.0 23.0 23.0 0
127 2024-10-10 23.0 23.0 23.0 23.0 2000
128 2024-10-11 22.0 22.0 22.0 22.0 2900
129 2024-10-14 22.0 22.0 22.0 22.0 1300
130 2024-10-15 22.0 22.0 22.0 22.0 1400
131 2024-10-16 22.0 22.0 22.0 22.0 0
132 2024-10-17 22.0 22.0 22.0 22.0 0
133 2024-10-18 22.0 22.0 22.0 22.0 0
134 2024-10-21 22.0 22.0 22.0 22.0 0
135 2024-10-22 24.989999771118164 28.5 22.0 22.0 2900
136 2024-10-23 24.989999771118164 24.989999771118164 24.989999771118164 24.989999771118164 0
137 2024-10-24 26.0 27.010000228881836 24.0 27.0 400
138 2024-10-25 26.0 26.0 26.0 26.0 0
139 2024-10-28 26.0 26.0 26.0 26.0 0
140 2024-10-29 26.0 26.0 26.0 26.0 0
141 2024-10-30 26.0 26.0 26.0 26.0 0
142 2024-10-31 26.0 26.0 26.0 26.0 0
143 2024-11-01 26.0 26.0 26.0 26.0 0
144 2024-11-04 26.0 26.0 26.0 26.0 0
145 2024-11-05 26.0 26.0 26.0 26.0 0
146 2024-11-06 26.0 26.0 25.979999542236328 25.979999542236328 300
147 2024-11-07 26.0 26.0 26.0 26.0 0
148 2024-11-08 25.5 25.5 25.5 25.5 700
149 2024-11-11 25.0 25.0 24.989999771118164 24.989999771118164 2200
150 2024-11-12 22.0 24.0 22.0 24.0 200
151 2024-11-13 22.0 22.0 22.0 22.0 0
152 2024-11-14 22.0 22.0 22.0 22.0 0
153 2024-11-18 22.100000381469727 22.110000610351562 22.100000381469727 22.110000610351562 300
154 2024-11-19 25.0 25.0 24.0 24.0 300
155 2024-11-21 23.010000228881836 23.010000228881836 23.0 23.0 200
156 2024-11-22 23.010000228881836 23.010000228881836 23.010000228881836 23.010000228881836 0
157 2024-11-25 23.010000228881836 23.010000228881836 23.010000228881836 23.010000228881836 0
158 2024-11-26 23.25 23.25 23.25 23.25 300
159 2024-11-27 22.299999237060547 22.309999465942383 22.299999237060547 22.309999465942383 200
160 2024-11-28 22.299999237060547 22.299999237060547 22.299999237060547 22.299999237060547 0
161 2024-11-29 22.299999237060547 22.299999237060547 22.299999237060547 22.299999237060547 0
162 2024-12-02 22.0 22.100000381469727 22.0 22.100000381469727 600
163 2024-12-03 22.0 22.0 22.0 22.0 0
164 2024-12-04 23.799999237060547 23.799999237060547 22.100000381469727 22.100000381469727 1200
165 2024-12-05 23.600000381469727 23.600000381469727 22.5 22.5 200
166 2024-12-06 25.0 25.0 23.5 23.5 600
167 2024-12-09 23.959999084472656 27.0 23.959999084472656 26.0 1400
168 2024-12-10 24.989999771118164 24.989999771118164 23.700000762939453 23.799999237060547 10100
169 2024-12-11 24.989999771118164 24.989999771118164 24.989999771118164 24.989999771118164 0
170 2024-12-12 24.989999771118164 24.989999771118164 24.989999771118164 24.989999771118164 0
171 2024-12-13 24.989999771118164 24.989999771118164 24.989999771118164 24.989999771118164 0
172 2024-12-16 24.989999771118164 24.989999771118164 24.989999771118164 24.989999771118164 0
173 2024-12-17 24.5 24.5 24.5 24.5 200
174 2024-12-18 24.5 24.5 24.5 24.5 0
175 2024-12-19 26.5 26.5 24.399999618530273 24.399999618530273 1100
176 2024-12-20 26.700000762939453 26.700000762939453 26.5 26.5 200
177 2024-12-23 26.700000762939453 26.700000762939453 26.700000762939453 26.700000762939453 0
178 2024-12-26 30.0 30.0 28.299999237060547 28.299999237060547 400
179 2024-12-27 30.0 30.600000381469727 30.0 30.5 300
180 2024-12-30 30.5 30.5 30.399999618530273 30.399999618530273 200
181 2025-01-02 30.5 30.5 30.5 30.5 0
182 2025-01-03 30.5 30.5 30.5 30.5 0
183 2025-01-06 30.5 30.5 30.5 30.5 0
184 2025-01-07 30.5 30.5 30.5 30.5 0
185 2025-01-08 30.5 30.5 30.5 30.5 0
186 2025-01-09 30.5 30.5 30.5 30.5 0
187 2025-01-10 30.5 30.5 30.5 30.5 0
188 2025-01-13 27.5 27.5 27.5 27.5 100
189 2025-01-14 27.5 27.5 27.5 27.5 100
190 2025-01-15 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 100
191 2025-01-16 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 200
192 2025-01-17 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
193 2025-01-20 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
194 2025-01-21 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
195 2025-01-22 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
196 2025-01-23 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
197 2025-01-24 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
198 2025-01-27 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
199 2025-01-28 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
200 2025-01-29 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
201 2025-01-30 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
202 2025-01-31 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
203 2025-02-03 26.709999084472656 26.709999084472656 26.709999084472656 26.709999084472656 0
204 2025-02-04 26.06999969482422 26.389999389648438 26.06999969482422 26.389999389648438 200
205 2025-02-05 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 200
206 2025-02-06 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 500
207 2025-02-07 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 0
208 2025-02-10 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 0
209 2025-02-11 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 0
210 2025-02-12 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 0
211 2025-02-13 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 0
212 2025-02-14 26.049999237060547 26.049999237060547 26.049999237060547 26.049999237060547 0
213 2025-02-17 26.0 26.0 26.0 26.0 3700
214 2025-02-18 23.110000610351562 27.020000457763672 23.110000610351562 27.0 300
215 2025-02-19 25.5 25.700000762939453 25.0 25.0 1100
216 2025-02-20 25.5 25.5 25.5 25.5 0
217 2025-02-21 25.5 25.5 25.5 25.5 0
218 2025-02-24 25.5 25.5 25.5 25.5 0
219 2025-02-25 25.700000762939453 25.700000762939453 25.700000762939453 25.700000762939453 1100
220 2025-02-26 25.200000762939453 25.200000762939453 25.0 25.0 600
221 2025-02-27 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
222 2025-02-28 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
223 2025-03-05 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
224 2025-03-06 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
225 2025-03-07 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
226 2025-03-10 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
227 2025-03-11 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
228 2025-03-12 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 700
229 2025-03-13 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
230 2025-03-14 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 0
231 2025-03-17 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 700
232 2025-03-18 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 0
233 2025-03-19 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 0
234 2025-03-20 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 0
235 2025-03-21 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 0
236 2025-03-24 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 0
237 2025-03-25 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 0
238 2025-03-26 25.299999237060547 25.299999237060547 25.299999237060547 25.299999237060547 0
239 2025-03-27 27.0 27.0 27.0 27.0 300
240 2025-03-28 27.0 27.0 27.0 27.0 0
241 2025-03-31 25.0 25.0 25.0 25.0 100
242 2025-04-01 25.0 25.0 25.0 25.0 200
243 2025-04-02 25.0 25.0 25.0 25.0 700
244 2025-04-03 25.0 25.0 25.0 25.0 100
245 2025-04-04 25.0 25.0 25.0 25.0 0
246 2025-04-07 25.0 25.0 25.0 25.0 0
247 2025-04-08 23.5 25.0 21.940000534057617 21.940000534057617 500
248 2025-04-09 27.0 27.0 22.010000228881836 22.010000228881836 400
249 2025-04-10 27.0 27.0 27.0 27.0 100
250 2025-04-11 27.0 27.0 26.0 26.0 2800