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/ATMP3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,ATMP3.SA,ATMP3.SA,ATMP3.SA,ATMP3.SA,ATMP3.SA
Date,,,,,
2024-04-11,2.0,2.009999990463257,1.9199999570846558,1.9600000381469727,9400
2024-04-12,2.180000066757202,2.299999952316284,1.9199999570846558,1.9199999570846558,74900
2024-04-15,2.009999990463257,2.240000009536743,2.009999990463257,2.2300000190734863,25500
2024-04-16,2.009999990463257,2.059999942779541,2.009999990463257,2.0299999713897705,2800
2024-04-17,2.0399999618530273,2.049999952316284,2.0,2.0,4100
2024-04-18,2.0399999618530273,2.0399999618530273,2.0,2.0199999809265137,75400
2024-04-19,2.0,2.009999990463257,2.0,2.009999990463257,5000
2024-04-22,2.069999933242798,2.069999933242798,1.9700000286102295,2.0,3300
2024-04-23,1.9900000095367432,2.0399999618530273,1.9600000381469727,2.0,6000
2024-04-24,2.0399999618530273,2.059999942779541,1.9900000095367432,1.9900000095367432,6000
2024-04-25,1.8899999856948853,2.0399999618530273,1.8700000047683716,2.0399999618530273,22800
2024-04-26,2.0299999713897705,2.0299999713897705,1.9299999475479126,1.940000057220459,11800
2024-04-29,2.0299999713897705,2.0299999713897705,1.9800000190734863,2.0199999809265137,2500
2024-04-30,1.9600000381469727,1.9900000095367432,1.9500000476837158,1.9900000095367432,2500
2024-05-02,2.0999999046325684,2.109999895095825,2.0299999713897705,2.0299999713897705,26400
2024-05-03,2.130000114440918,2.180000066757202,2.0299999713897705,2.109999895095825,5900
2024-05-06,2.049999952316284,2.130000114440918,2.049999952316284,2.130000114440918,4400
2024-05-07,2.140000104904175,2.140000104904175,2.059999942779541,2.109999895095825,4400
2024-05-08,2.119999885559082,2.119999885559082,2.049999952316284,2.119999885559082,1400
2024-05-09,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,2000
2024-05-10,2.069999933242798,2.069999933242798,2.0399999618530273,2.0399999618530273,700
2024-05-13,2.130000114440918,2.130000114440918,2.069999933242798,2.069999933242798,2200
2024-05-14,2.0999999046325684,2.0999999046325684,2.069999933242798,2.069999933242798,200
2024-05-15,2.069999933242798,2.0999999046325684,2.069999933242798,2.0999999046325684,1200
2024-05-16,2.059999942779541,2.130000114440918,2.059999942779541,2.069999933242798,1400
2024-05-17,2.0399999618530273,2.059999942779541,2.0299999713897705,2.059999942779541,3700
2024-05-20,2.0799999237060547,2.0899999141693115,2.069999933242798,2.0899999141693115,1100
2024-05-21,2.0299999713897705,2.069999933242798,2.0199999809265137,2.069999933242798,8900
2024-05-22,2.0899999141693115,2.0899999141693115,2.0,2.009999990463257,3500
2024-05-23,2.180000066757202,2.180000066757202,2.009999990463257,2.0899999141693115,16400
2024-05-24,2.200000047683716,2.200000047683716,2.059999942779541,2.059999942779541,5300
2024-05-27,2.2799999713897705,2.2799999713897705,2.140000104904175,2.140000104904175,10300
2024-05-28,2.2799999713897705,2.2799999713897705,2.2300000190734863,2.2799999713897705,8400
2024-05-29,2.2899999618530273,2.2899999618530273,2.1600000858306885,2.190000057220459,6100
2024-05-31,2.380000114440918,2.380000114440918,2.240000009536743,2.2899999618530273,16600
2024-06-03,2.369999885559082,2.380000114440918,2.240000009536743,2.380000114440918,11000
2024-06-04,2.369999885559082,2.390000104904175,2.299999952316284,2.3499999046325684,4600
2024-06-05,2.369999885559082,2.369999885559082,2.3399999141693115,2.369999885559082,4200
2024-06-06,2.240000009536743,2.3399999141693115,2.200000047683716,2.3399999141693115,9500
2024-06-07,2.25,2.25,2.190000057220459,2.25,2300
2024-06-10,2.309999942779541,2.3499999046325684,2.180000066757202,2.2100000381469727,13500
2024-06-11,2.3499999046325684,2.359999895095825,2.309999942779541,2.309999942779541,1400
2024-06-12,2.2899999618530273,2.299999952316284,2.1600000858306885,2.299999952316284,20600
2024-06-13,2.2899999618530273,2.4800000190734863,2.2699999809265137,2.2699999809265137,54000
2024-06-14,2.299999952316284,2.3499999046325684,2.2899999618530273,2.2899999618530273,1500
2024-06-17,2.259999990463257,2.299999952316284,2.240000009536743,2.299999952316284,4100
2024-06-18,2.2899999618530273,2.3399999141693115,2.200000047683716,2.259999990463257,12900
2024-06-19,2.3299999237060547,2.3299999237060547,2.25,2.309999942779541,7700
2024-06-20,2.259999990463257,2.319999933242798,2.190000057220459,2.319999933242798,27700
2024-06-21,2.259999990463257,2.259999990463257,2.2300000190734863,2.25,2900
2024-06-24,2.259999990463257,2.259999990463257,2.190000057220459,2.259999990463257,4400
2024-06-25,2.140000104904175,2.259999990463257,2.140000104904175,2.25,17300
2024-06-26,2.109999895095825,2.140000104904175,2.0799999237060547,2.0999999046325684,2400
2024-06-27,2.0399999618530273,2.119999885559082,2.0299999713897705,2.119999885559082,13600
2024-06-28,1.909999966621399,2.109999895095825,1.899999976158142,2.0999999046325684,61900
2024-07-01,1.809999942779541,1.9800000190734863,1.809999942779541,1.9299999475479126,37300
2024-07-02,1.809999942779541,1.8200000524520874,1.809999942779541,1.8200000524520874,1400
2024-07-03,1.8700000047683716,1.8899999856948853,1.8200000524520874,1.8200000524520874,11200
2024-07-04,1.9199999570846558,1.9199999570846558,1.8600000143051147,1.8600000143051147,5500
2024-07-05,1.940000057220459,1.940000057220459,1.8799999952316284,1.909999966621399,10200
2024-07-08,1.9299999475479126,1.940000057220459,1.899999976158142,1.940000057220459,15300
2024-07-09,1.9800000190734863,1.9800000190734863,1.8799999952316284,1.8899999856948853,21600
2024-07-10,1.9800000190734863,2.0,1.9199999570846558,1.9800000190734863,11300
2024-07-11,2.0,2.0,1.9500000476837158,1.9800000190734863,10300
2024-07-12,2.0,2.0,1.940000057220459,1.9900000095367432,4600
2024-07-15,1.9600000381469727,1.9600000381469727,1.940000057220459,1.9500000476837158,2000
2024-07-16,1.9800000190734863,2.0,1.9299999475479126,1.9600000381469727,2000
2024-07-17,1.9800000190734863,1.9800000190734863,1.9600000381469727,1.9800000190734863,1000
2024-07-18,1.9900000095367432,1.9900000095367432,1.9299999475479126,1.9299999475479126,700
2024-07-19,1.9900000095367432,1.9900000095367432,1.9500000476837158,1.9500000476837158,600
2024-07-22,2.0,2.0,1.9500000476837158,1.9900000095367432,4700
2024-07-23,1.9700000286102295,1.9900000095367432,1.909999966621399,1.9800000190734863,5700
2024-07-24,1.9700000286102295,1.9700000286102295,1.9700000286102295,1.9700000286102295,0
2024-07-25,1.9700000286102295,1.9700000286102295,1.9700000286102295,1.9700000286102295,0
2024-07-26,1.9600000381469727,1.9600000381469727,1.899999976158142,1.9600000381469727,2300
2024-07-29,1.899999976158142,1.9600000381469727,1.899999976158142,1.9600000381469727,4000
2024-07-30,1.899999976158142,1.9199999570846558,1.899999976158142,1.9199999570846558,300
2024-07-31,1.8799999952316284,1.899999976158142,1.8799999952316284,1.899999976158142,1500
2024-08-01,1.8200000524520874,1.850000023841858,1.8200000524520874,1.850000023841858,9400
2024-08-02,1.7200000286102295,1.8200000524520874,1.7100000381469727,1.8200000524520874,26400
2024-08-05,1.7200000286102295,1.850000023841858,1.649999976158142,1.7200000286102295,11800
2024-08-06,1.7200000286102295,1.7799999713897705,1.7200000286102295,1.7799999713897705,7700
2024-08-07,1.7200000286102295,1.7400000095367432,1.7200000286102295,1.7400000095367432,4800
2024-08-08,1.7100000381469727,1.7200000286102295,1.7100000381469727,1.7200000286102295,1000
2024-08-09,1.649999976158142,1.7100000381469727,1.6100000143051147,1.7100000381469727,18800
2024-08-12,1.600000023841858,1.659999966621399,1.600000023841858,1.659999966621399,11400
2024-08-13,1.6100000143051147,1.6299999952316284,1.600000023841858,1.600000023841858,1100
2024-08-14,1.600000023841858,1.6100000143051147,1.600000023841858,1.6100000143051147,300
2024-08-15,1.590000033378601,1.6299999952316284,1.590000033378601,1.600000023841858,1900
2024-08-16,1.5,1.600000023841858,1.4500000476837158,1.600000023841858,68600
2024-08-19,1.4500000476837158,1.5299999713897705,1.399999976158142,1.5,108800
2024-08-20,1.2799999713897705,1.4600000381469727,1.2799999713897705,1.4500000476837158,168200
2024-08-21,1.350000023841858,1.3600000143051147,1.2599999904632568,1.3300000429153442,93000
2024-08-22,1.3600000143051147,1.3600000143051147,1.3300000429153442,1.3300000429153442,22100
2024-08-23,1.3799999952316284,1.399999976158142,1.3300000429153442,1.3600000143051147,31700
2024-08-26,1.3600000143051147,1.409999966621399,1.350000023841858,1.3799999952316284,5900
2024-08-27,1.4700000286102295,1.4700000286102295,1.3600000143051147,1.3600000143051147,18000
2024-08-28,1.3899999856948853,1.4700000286102295,1.340000033378601,1.4700000286102295,77100
2024-08-29,1.3899999856948853,1.409999966621399,1.350000023841858,1.3600000143051147,9200
2024-08-30,1.3799999952316284,1.409999966621399,1.350000023841858,1.3700000047683716,6500
2024-09-02,1.3700000047683716,1.3799999952316284,1.350000023841858,1.3600000143051147,14300
2024-09-03,1.3700000047683716,1.399999976158142,1.350000023841858,1.350000023841858,8200
2024-09-04,1.3899999856948853,1.399999976158142,1.3600000143051147,1.3700000047683716,10800
2024-09-05,1.3700000047683716,1.3799999952316284,1.2999999523162842,1.3799999952316284,30100
2024-09-06,1.340000033378601,1.3700000047683716,1.340000033378601,1.3700000047683716,5600
2024-09-09,1.350000023841858,1.3600000143051147,1.3200000524520874,1.3200000524520874,9200
2024-09-10,1.3600000143051147,1.3600000143051147,1.3200000524520874,1.3200000524520874,5700
2024-09-11,1.3600000143051147,1.3600000143051147,1.3300000429153442,1.3600000143051147,2300
2024-09-12,1.3700000047683716,1.3700000047683716,1.340000033378601,1.340000033378601,8400
2024-09-13,1.3899999856948853,1.3899999856948853,1.3300000429153442,1.3300000429153442,20200
2024-09-16,1.3899999856948853,1.3899999856948853,1.3799999952316284,1.3799999952316284,300
2024-09-17,1.3600000143051147,1.3899999856948853,1.3600000143051147,1.3899999856948853,5200
2024-09-18,1.5700000524520874,1.5800000429153442,1.3600000143051147,1.3899999856948853,117800
2024-09-19,1.4800000190734863,1.559999942779541,1.4800000190734863,1.559999942779541,17800
2024-09-20,1.4700000286102295,1.4700000286102295,1.4199999570846558,1.4700000286102295,9700
2024-09-23,1.409999966621399,1.4299999475479126,1.3899999856948853,1.4199999570846558,67700
2024-09-24,1.5,1.5,1.4199999570846558,1.4199999570846558,10600
2024-09-25,1.4900000095367432,1.5,1.4299999475479126,1.5,4000
2024-09-26,1.6100000143051147,1.7000000476837158,1.4900000095367432,1.4900000095367432,137500
2024-09-27,1.649999976158142,1.649999976158142,1.5700000524520874,1.6100000143051147,24800
2024-09-30,1.6299999952316284,1.649999976158142,1.5800000429153442,1.649999976158142,6300
2024-10-01,1.559999942779541,1.6200000047683716,1.5299999713897705,1.5399999618530273,3500
2024-10-02,1.5499999523162842,1.6200000047683716,1.5499999523162842,1.6200000047683716,2000
2024-10-03,1.5299999713897705,1.559999942779541,1.5,1.559999942779541,39900
2024-10-04,1.5,1.5299999713897705,1.4500000476837158,1.4500000476837158,4800
2024-10-07,1.409999966621399,1.5099999904632568,1.409999966621399,1.4900000095367432,46100
2024-10-08,1.4700000286102295,1.4700000286102295,1.440000057220459,1.440000057220459,12500
2024-10-09,1.440000057220459,1.4600000381469727,1.440000057220459,1.4600000381469727,3900
2024-10-10,1.440000057220459,1.440000057220459,1.409999966621399,1.440000057220459,1000
2024-10-11,1.5099999904632568,1.5099999904632568,1.4600000381469727,1.4600000381469727,5300
2024-10-14,1.4600000381469727,1.4700000286102295,1.4299999475479126,1.4299999475479126,3300
2024-10-15,1.440000057220459,1.4600000381469727,1.440000057220459,1.4600000381469727,2500
2024-10-16,1.3899999856948853,1.4500000476837158,1.350000023841858,1.4500000476837158,57700
2024-10-17,1.399999976158142,1.399999976158142,1.3799999952316284,1.3899999856948853,7200
2024-10-18,1.409999966621399,1.409999966621399,1.3799999952316284,1.399999976158142,3000
2024-10-21,1.3899999856948853,1.4299999475479126,1.3799999952316284,1.4299999475479126,8600
2024-10-22,1.3700000047683716,1.3899999856948853,1.3700000047683716,1.3899999856948853,200
2024-10-23,1.3700000047683716,1.4299999475479126,1.3600000143051147,1.3700000047683716,40800
2024-10-24,1.350000023841858,1.3700000047683716,1.340000033378601,1.3700000047683716,23200
2024-10-25,1.350000023841858,1.3600000143051147,1.350000023841858,1.350000023841858,700
2024-10-28,1.3799999952316284,1.3899999856948853,1.3600000143051147,1.3600000143051147,2900
2024-10-29,1.3799999952316284,1.3799999952316284,1.340000033378601,1.350000023841858,1800
2024-10-30,1.309999942779541,1.3300000429153442,1.309999942779541,1.3300000429153442,2500
2024-10-31,1.3600000143051147,1.3600000143051147,1.340000033378601,1.3600000143051147,2600
2024-11-01,1.3799999952316284,1.3799999952316284,1.340000033378601,1.3600000143051147,1500
2024-11-04,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,100
2024-11-05,1.3600000143051147,1.3600000143051147,1.3200000524520874,1.3200000524520874,700
2024-11-06,1.340000033378601,1.340000033378601,1.3200000524520874,1.3200000524520874,1800
2024-11-07,1.3300000429153442,1.3700000047683716,1.3300000429153442,1.3700000047683716,1000
2024-11-08,1.3300000429153442,1.3300000429153442,1.2999999523162842,1.3300000429153442,1300
2024-11-11,1.309999942779541,1.3300000429153442,1.309999942779541,1.3300000429153442,19100
2024-11-12,1.3200000524520874,1.3200000524520874,1.2599999904632568,1.309999942779541,5700
2024-11-13,1.2899999618530273,1.2899999618530273,1.2200000286102295,1.2300000190734863,2500
2024-11-14,1.3300000429153442,1.340000033378601,1.2899999618530273,1.2999999523162842,5100
2024-11-18,1.340000033378601,1.340000033378601,1.2599999904632568,1.2799999713897705,34600
2024-11-19,1.3600000143051147,1.3600000143051147,1.2699999809265137,1.3200000524520874,17800
2024-11-21,1.2999999523162842,1.3600000143051147,1.2899999618530273,1.309999942779541,10000
2024-11-22,1.2999999523162842,1.340000033378601,1.2999999523162842,1.2999999523162842,3200
2024-11-25,1.2999999523162842,1.3200000524520874,1.2999999523162842,1.3200000524520874,1100
2024-11-26,1.3200000524520874,1.340000033378601,1.2999999523162842,1.2999999523162842,12700
2024-11-27,1.350000023841858,1.350000023841858,1.3200000524520874,1.3200000524520874,1800
2024-11-28,1.2999999523162842,1.350000023841858,1.2899999618530273,1.3300000429153442,6000
2024-11-29,1.2899999618530273,1.2999999523162842,1.2899999618530273,1.2999999523162842,1900
2024-12-02,1.2000000476837158,1.2899999618530273,1.2000000476837158,1.2799999713897705,23300
2024-12-03,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1000
2024-12-04,1.2000000476837158,1.2599999904632568,1.2000000476837158,1.2400000095367432,22700
2024-12-05,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2000000476837158,2800
2024-12-06,1.190000057220459,1.2400000095367432,1.190000057220459,1.2300000190734863,6800
2024-12-09,1.1399999856948853,1.2400000095367432,1.1399999856948853,1.2400000095367432,11300
2024-12-10,1.100000023841858,1.1399999856948853,1.0399999618530273,1.1399999856948853,72000
2024-12-11,1.2200000286102295,1.2200000286102295,1.090000033378601,1.100000023841858,12000
2024-12-12,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2200000286102295,3100
2024-12-13,1.190000057220459,1.2999999523162842,1.149999976158142,1.25,20300
2024-12-16,1.1299999952316284,1.159999966621399,1.1299999952316284,1.159999966621399,2600
2024-12-17,1.0700000524520874,1.1299999952316284,1.0299999713897705,1.1299999952316284,29300
2024-12-18,1.090000033378601,1.090000033378601,1.0,1.0299999713897705,24300
2024-12-19,1.1200000047683716,1.1399999856948853,1.059999942779541,1.1299999952316284,1700
2024-12-20,1.0499999523162842,1.1100000143051147,1.0499999523162842,1.090000033378601,5800
2024-12-23,1.100000023841858,1.100000023841858,1.0700000524520874,1.100000023841858,2000
2024-12-26,1.1100000143051147,1.1200000047683716,1.0,1.0700000524520874,3800
2024-12-27,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,400
2024-12-30,1.2200000286102295,1.2300000190734863,1.0800000429153442,1.1299999952316284,11100
2025-01-02,1.2200000286102295,1.2200000286102295,1.0800000429153442,1.0800000429153442,3700
2025-01-03,1.1799999475479126,1.190000057220459,1.1299999952316284,1.190000057220459,6000
2025-01-06,1.2000000476837158,1.2000000476837158,1.1200000047683716,1.1799999475479126,5200
2025-01-07,1.2599999904632568,1.2599999904632568,1.1699999570846558,1.2400000095367432,2900
2025-01-08,1.2699999809265137,1.2999999523162842,1.2100000381469727,1.2599999904632568,5400
2025-01-09,1.2899999618530273,1.3200000524520874,1.2200000286102295,1.25,3900
2025-01-10,1.2999999523162842,1.2999999523162842,1.2899999618530273,1.2899999618530273,200
2025-01-13,1.1100000143051147,1.2400000095367432,1.1100000143051147,1.149999976158142,80200
2025-01-14,1.100000023841858,1.1799999475479126,1.100000023841858,1.1299999952316284,28100
2025-01-15,1.1399999856948853,1.1399999856948853,1.1299999952316284,1.1299999952316284,8600
2025-01-16,1.1100000143051147,1.1399999856948853,1.1100000143051147,1.1399999856948853,11100
2025-01-17,1.1399999856948853,1.149999976158142,1.1200000047683716,1.1399999856948853,7000
2025-01-20,1.149999976158142,1.149999976158142,1.090000033378601,1.1100000143051147,82900
2025-01-21,1.149999976158142,1.149999976158142,1.1100000143051147,1.1100000143051147,5200
2025-01-22,1.1299999952316284,1.149999976158142,1.1299999952316284,1.149999976158142,6700
2025-01-23,1.1100000143051147,1.149999976158142,1.100000023841858,1.149999976158142,2100
2025-01-24,1.1100000143051147,1.149999976158142,1.1100000143051147,1.1100000143051147,25400
2025-01-27,1.1200000047683716,1.1399999856948853,1.100000023841858,1.1299999952316284,900
2025-01-28,1.1200000047683716,1.1399999856948853,1.1100000143051147,1.1399999856948853,11900
2025-01-29,1.1100000143051147,1.149999976158142,1.1100000143051147,1.1200000047683716,8200
2025-01-30,1.1200000047683716,1.149999976158142,1.1100000143051147,1.1399999856948853,12700
2025-01-31,1.1299999952316284,1.1399999856948853,1.1299999952316284,1.1399999856948853,500
2025-02-03,1.1299999952316284,1.149999976158142,1.1200000047683716,1.149999976158142,3700
2025-02-04,1.1200000047683716,1.1299999952316284,1.1200000047683716,1.1299999952316284,3700
2025-02-05,1.1299999952316284,1.1399999856948853,1.1100000143051147,1.1399999856948853,500
2025-02-06,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,600
2025-02-07,1.1299999952316284,1.1399999856948853,1.1299999952316284,1.1399999856948853,1100
2025-02-10,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,500
2025-02-11,1.1200000047683716,1.1299999952316284,1.1100000143051147,1.1100000143051147,1800
2025-02-12,1.1100000143051147,1.1200000047683716,1.1100000143051147,1.1100000143051147,400
2025-02-13,1.1399999856948853,1.149999976158142,1.1200000047683716,1.149999976158142,2800
2025-02-14,1.1399999856948853,1.149999976158142,1.1299999952316284,1.149999976158142,3900
2025-02-17,1.1399999856948853,1.149999976158142,1.1200000047683716,1.149999976158142,1900
2025-02-18,1.149999976158142,1.149999976158142,1.100000023841858,1.100000023841858,9000
2025-02-19,1.1399999856948853,1.1399999856948853,1.1100000143051147,1.1399999856948853,4400
2025-02-20,1.1200000047683716,1.1399999856948853,1.1200000047683716,1.1399999856948853,3600
2025-02-21,1.1200000047683716,1.1399999856948853,1.1200000047683716,1.1200000047683716,4000
2025-02-24,1.1200000047683716,1.1399999856948853,1.1200000047683716,1.1399999856948853,300
2025-02-25,1.1299999952316284,1.1399999856948853,1.1299999952316284,1.1299999952316284,7400
2025-02-26,1.1100000143051147,1.1299999952316284,1.0299999713897705,1.1100000143051147,44100
2025-02-27,1.149999976158142,1.149999976158142,1.1100000143051147,1.1399999856948853,30100
2025-02-28,1.149999976158142,1.149999976158142,1.1299999952316284,1.1299999952316284,2200
2025-03-05,1.1399999856948853,1.149999976158142,1.1100000143051147,1.1399999856948853,900
2025-03-06,1.1200000047683716,1.1299999952316284,1.100000023841858,1.1299999952316284,3300
2025-03-07,1.1100000143051147,1.1200000047683716,1.100000023841858,1.100000023841858,14800
2025-03-10,1.1200000047683716,1.1200000047683716,1.1100000143051147,1.1100000143051147,500
2025-03-11,1.1100000143051147,1.1200000047683716,1.1100000143051147,1.1100000143051147,2400
2025-03-12,1.1399999856948853,1.1399999856948853,1.1100000143051147,1.1100000143051147,1300
2025-03-13,1.1200000047683716,1.1399999856948853,1.0800000429153442,1.1200000047683716,27500
2025-03-14,1.1399999856948853,1.1399999856948853,1.1200000047683716,1.1200000047683716,1700
2025-03-17,1.1399999856948853,1.149999976158142,1.1299999952316284,1.1399999856948853,5700
2025-03-18,1.1100000143051147,1.1399999856948853,1.1100000143051147,1.1399999856948853,8100
2025-03-19,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,2300
2025-03-20,1.1200000047683716,1.1399999856948853,1.1200000047683716,1.1399999856948853,500
2025-03-21,1.1100000143051147,1.1399999856948853,1.1100000143051147,1.1100000143051147,1300
2025-03-24,1.1200000047683716,1.1399999856948853,1.1100000143051147,1.1399999856948853,700
2025-03-25,1.1399999856948853,1.149999976158142,1.1200000047683716,1.1200000047683716,2900
2025-03-26,1.149999976158142,1.149999976158142,1.1200000047683716,1.1399999856948853,21400
2025-03-27,1.1399999856948853,1.149999976158142,1.1100000143051147,1.1399999856948853,7300
2025-03-28,1.2000000476837158,1.3200000524520874,1.1399999856948853,1.1399999856948853,67600
2025-03-31,1.2599999904632568,1.2899999618530273,1.2200000286102295,1.2200000286102295,13200
2025-04-01,1.2699999809265137,1.2899999618530273,1.2000000476837158,1.2000000476837158,1600
2025-04-02,1.2000000476837158,1.340000033378601,1.2000000476837158,1.2699999809265137,15500
2025-04-03,1.190000057220459,1.2599999904632568,1.1699999570846558,1.2000000476837158,32400
2025-04-04,1.2400000095367432,1.2400000095367432,1.159999966621399,1.190000057220459,2100
2025-04-07,1.159999966621399,1.2200000286102295,1.100000023841858,1.2200000286102295,20600
2025-04-08,1.1699999570846558,1.1799999475479126,1.1699999570846558,1.1799999475479126,6700
2025-04-09,1.159999966621399,1.190000057220459,1.100000023841858,1.1399999856948853,6800
2025-04-10,1.190000057220459,1.2000000476837158,1.1200000047683716,1.1799999475479126,10400
2025-04-11,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1699999570846558,200
1 Price Close High Low Open Volume
2 Ticker ATMP3.SA ATMP3.SA ATMP3.SA ATMP3.SA ATMP3.SA
3 Date
4 2024-04-11 2.0 2.009999990463257 1.9199999570846558 1.9600000381469727 9400
5 2024-04-12 2.180000066757202 2.299999952316284 1.9199999570846558 1.9199999570846558 74900
6 2024-04-15 2.009999990463257 2.240000009536743 2.009999990463257 2.2300000190734863 25500
7 2024-04-16 2.009999990463257 2.059999942779541 2.009999990463257 2.0299999713897705 2800
8 2024-04-17 2.0399999618530273 2.049999952316284 2.0 2.0 4100
9 2024-04-18 2.0399999618530273 2.0399999618530273 2.0 2.0199999809265137 75400
10 2024-04-19 2.0 2.009999990463257 2.0 2.009999990463257 5000
11 2024-04-22 2.069999933242798 2.069999933242798 1.9700000286102295 2.0 3300
12 2024-04-23 1.9900000095367432 2.0399999618530273 1.9600000381469727 2.0 6000
13 2024-04-24 2.0399999618530273 2.059999942779541 1.9900000095367432 1.9900000095367432 6000
14 2024-04-25 1.8899999856948853 2.0399999618530273 1.8700000047683716 2.0399999618530273 22800
15 2024-04-26 2.0299999713897705 2.0299999713897705 1.9299999475479126 1.940000057220459 11800
16 2024-04-29 2.0299999713897705 2.0299999713897705 1.9800000190734863 2.0199999809265137 2500
17 2024-04-30 1.9600000381469727 1.9900000095367432 1.9500000476837158 1.9900000095367432 2500
18 2024-05-02 2.0999999046325684 2.109999895095825 2.0299999713897705 2.0299999713897705 26400
19 2024-05-03 2.130000114440918 2.180000066757202 2.0299999713897705 2.109999895095825 5900
20 2024-05-06 2.049999952316284 2.130000114440918 2.049999952316284 2.130000114440918 4400
21 2024-05-07 2.140000104904175 2.140000104904175 2.059999942779541 2.109999895095825 4400
22 2024-05-08 2.119999885559082 2.119999885559082 2.049999952316284 2.119999885559082 1400
23 2024-05-09 2.119999885559082 2.119999885559082 2.119999885559082 2.119999885559082 2000
24 2024-05-10 2.069999933242798 2.069999933242798 2.0399999618530273 2.0399999618530273 700
25 2024-05-13 2.130000114440918 2.130000114440918 2.069999933242798 2.069999933242798 2200
26 2024-05-14 2.0999999046325684 2.0999999046325684 2.069999933242798 2.069999933242798 200
27 2024-05-15 2.069999933242798 2.0999999046325684 2.069999933242798 2.0999999046325684 1200
28 2024-05-16 2.059999942779541 2.130000114440918 2.059999942779541 2.069999933242798 1400
29 2024-05-17 2.0399999618530273 2.059999942779541 2.0299999713897705 2.059999942779541 3700
30 2024-05-20 2.0799999237060547 2.0899999141693115 2.069999933242798 2.0899999141693115 1100
31 2024-05-21 2.0299999713897705 2.069999933242798 2.0199999809265137 2.069999933242798 8900
32 2024-05-22 2.0899999141693115 2.0899999141693115 2.0 2.009999990463257 3500
33 2024-05-23 2.180000066757202 2.180000066757202 2.009999990463257 2.0899999141693115 16400
34 2024-05-24 2.200000047683716 2.200000047683716 2.059999942779541 2.059999942779541 5300
35 2024-05-27 2.2799999713897705 2.2799999713897705 2.140000104904175 2.140000104904175 10300
36 2024-05-28 2.2799999713897705 2.2799999713897705 2.2300000190734863 2.2799999713897705 8400
37 2024-05-29 2.2899999618530273 2.2899999618530273 2.1600000858306885 2.190000057220459 6100
38 2024-05-31 2.380000114440918 2.380000114440918 2.240000009536743 2.2899999618530273 16600
39 2024-06-03 2.369999885559082 2.380000114440918 2.240000009536743 2.380000114440918 11000
40 2024-06-04 2.369999885559082 2.390000104904175 2.299999952316284 2.3499999046325684 4600
41 2024-06-05 2.369999885559082 2.369999885559082 2.3399999141693115 2.369999885559082 4200
42 2024-06-06 2.240000009536743 2.3399999141693115 2.200000047683716 2.3399999141693115 9500
43 2024-06-07 2.25 2.25 2.190000057220459 2.25 2300
44 2024-06-10 2.309999942779541 2.3499999046325684 2.180000066757202 2.2100000381469727 13500
45 2024-06-11 2.3499999046325684 2.359999895095825 2.309999942779541 2.309999942779541 1400
46 2024-06-12 2.2899999618530273 2.299999952316284 2.1600000858306885 2.299999952316284 20600
47 2024-06-13 2.2899999618530273 2.4800000190734863 2.2699999809265137 2.2699999809265137 54000
48 2024-06-14 2.299999952316284 2.3499999046325684 2.2899999618530273 2.2899999618530273 1500
49 2024-06-17 2.259999990463257 2.299999952316284 2.240000009536743 2.299999952316284 4100
50 2024-06-18 2.2899999618530273 2.3399999141693115 2.200000047683716 2.259999990463257 12900
51 2024-06-19 2.3299999237060547 2.3299999237060547 2.25 2.309999942779541 7700
52 2024-06-20 2.259999990463257 2.319999933242798 2.190000057220459 2.319999933242798 27700
53 2024-06-21 2.259999990463257 2.259999990463257 2.2300000190734863 2.25 2900
54 2024-06-24 2.259999990463257 2.259999990463257 2.190000057220459 2.259999990463257 4400
55 2024-06-25 2.140000104904175 2.259999990463257 2.140000104904175 2.25 17300
56 2024-06-26 2.109999895095825 2.140000104904175 2.0799999237060547 2.0999999046325684 2400
57 2024-06-27 2.0399999618530273 2.119999885559082 2.0299999713897705 2.119999885559082 13600
58 2024-06-28 1.909999966621399 2.109999895095825 1.899999976158142 2.0999999046325684 61900
59 2024-07-01 1.809999942779541 1.9800000190734863 1.809999942779541 1.9299999475479126 37300
60 2024-07-02 1.809999942779541 1.8200000524520874 1.809999942779541 1.8200000524520874 1400
61 2024-07-03 1.8700000047683716 1.8899999856948853 1.8200000524520874 1.8200000524520874 11200
62 2024-07-04 1.9199999570846558 1.9199999570846558 1.8600000143051147 1.8600000143051147 5500
63 2024-07-05 1.940000057220459 1.940000057220459 1.8799999952316284 1.909999966621399 10200
64 2024-07-08 1.9299999475479126 1.940000057220459 1.899999976158142 1.940000057220459 15300
65 2024-07-09 1.9800000190734863 1.9800000190734863 1.8799999952316284 1.8899999856948853 21600
66 2024-07-10 1.9800000190734863 2.0 1.9199999570846558 1.9800000190734863 11300
67 2024-07-11 2.0 2.0 1.9500000476837158 1.9800000190734863 10300
68 2024-07-12 2.0 2.0 1.940000057220459 1.9900000095367432 4600
69 2024-07-15 1.9600000381469727 1.9600000381469727 1.940000057220459 1.9500000476837158 2000
70 2024-07-16 1.9800000190734863 2.0 1.9299999475479126 1.9600000381469727 2000
71 2024-07-17 1.9800000190734863 1.9800000190734863 1.9600000381469727 1.9800000190734863 1000
72 2024-07-18 1.9900000095367432 1.9900000095367432 1.9299999475479126 1.9299999475479126 700
73 2024-07-19 1.9900000095367432 1.9900000095367432 1.9500000476837158 1.9500000476837158 600
74 2024-07-22 2.0 2.0 1.9500000476837158 1.9900000095367432 4700
75 2024-07-23 1.9700000286102295 1.9900000095367432 1.909999966621399 1.9800000190734863 5700
76 2024-07-24 1.9700000286102295 1.9700000286102295 1.9700000286102295 1.9700000286102295 0
77 2024-07-25 1.9700000286102295 1.9700000286102295 1.9700000286102295 1.9700000286102295 0
78 2024-07-26 1.9600000381469727 1.9600000381469727 1.899999976158142 1.9600000381469727 2300
79 2024-07-29 1.899999976158142 1.9600000381469727 1.899999976158142 1.9600000381469727 4000
80 2024-07-30 1.899999976158142 1.9199999570846558 1.899999976158142 1.9199999570846558 300
81 2024-07-31 1.8799999952316284 1.899999976158142 1.8799999952316284 1.899999976158142 1500
82 2024-08-01 1.8200000524520874 1.850000023841858 1.8200000524520874 1.850000023841858 9400
83 2024-08-02 1.7200000286102295 1.8200000524520874 1.7100000381469727 1.8200000524520874 26400
84 2024-08-05 1.7200000286102295 1.850000023841858 1.649999976158142 1.7200000286102295 11800
85 2024-08-06 1.7200000286102295 1.7799999713897705 1.7200000286102295 1.7799999713897705 7700
86 2024-08-07 1.7200000286102295 1.7400000095367432 1.7200000286102295 1.7400000095367432 4800
87 2024-08-08 1.7100000381469727 1.7200000286102295 1.7100000381469727 1.7200000286102295 1000
88 2024-08-09 1.649999976158142 1.7100000381469727 1.6100000143051147 1.7100000381469727 18800
89 2024-08-12 1.600000023841858 1.659999966621399 1.600000023841858 1.659999966621399 11400
90 2024-08-13 1.6100000143051147 1.6299999952316284 1.600000023841858 1.600000023841858 1100
91 2024-08-14 1.600000023841858 1.6100000143051147 1.600000023841858 1.6100000143051147 300
92 2024-08-15 1.590000033378601 1.6299999952316284 1.590000033378601 1.600000023841858 1900
93 2024-08-16 1.5 1.600000023841858 1.4500000476837158 1.600000023841858 68600
94 2024-08-19 1.4500000476837158 1.5299999713897705 1.399999976158142 1.5 108800
95 2024-08-20 1.2799999713897705 1.4600000381469727 1.2799999713897705 1.4500000476837158 168200
96 2024-08-21 1.350000023841858 1.3600000143051147 1.2599999904632568 1.3300000429153442 93000
97 2024-08-22 1.3600000143051147 1.3600000143051147 1.3300000429153442 1.3300000429153442 22100
98 2024-08-23 1.3799999952316284 1.399999976158142 1.3300000429153442 1.3600000143051147 31700
99 2024-08-26 1.3600000143051147 1.409999966621399 1.350000023841858 1.3799999952316284 5900
100 2024-08-27 1.4700000286102295 1.4700000286102295 1.3600000143051147 1.3600000143051147 18000
101 2024-08-28 1.3899999856948853 1.4700000286102295 1.340000033378601 1.4700000286102295 77100
102 2024-08-29 1.3899999856948853 1.409999966621399 1.350000023841858 1.3600000143051147 9200
103 2024-08-30 1.3799999952316284 1.409999966621399 1.350000023841858 1.3700000047683716 6500
104 2024-09-02 1.3700000047683716 1.3799999952316284 1.350000023841858 1.3600000143051147 14300
105 2024-09-03 1.3700000047683716 1.399999976158142 1.350000023841858 1.350000023841858 8200
106 2024-09-04 1.3899999856948853 1.399999976158142 1.3600000143051147 1.3700000047683716 10800
107 2024-09-05 1.3700000047683716 1.3799999952316284 1.2999999523162842 1.3799999952316284 30100
108 2024-09-06 1.340000033378601 1.3700000047683716 1.340000033378601 1.3700000047683716 5600
109 2024-09-09 1.350000023841858 1.3600000143051147 1.3200000524520874 1.3200000524520874 9200
110 2024-09-10 1.3600000143051147 1.3600000143051147 1.3200000524520874 1.3200000524520874 5700
111 2024-09-11 1.3600000143051147 1.3600000143051147 1.3300000429153442 1.3600000143051147 2300
112 2024-09-12 1.3700000047683716 1.3700000047683716 1.340000033378601 1.340000033378601 8400
113 2024-09-13 1.3899999856948853 1.3899999856948853 1.3300000429153442 1.3300000429153442 20200
114 2024-09-16 1.3899999856948853 1.3899999856948853 1.3799999952316284 1.3799999952316284 300
115 2024-09-17 1.3600000143051147 1.3899999856948853 1.3600000143051147 1.3899999856948853 5200
116 2024-09-18 1.5700000524520874 1.5800000429153442 1.3600000143051147 1.3899999856948853 117800
117 2024-09-19 1.4800000190734863 1.559999942779541 1.4800000190734863 1.559999942779541 17800
118 2024-09-20 1.4700000286102295 1.4700000286102295 1.4199999570846558 1.4700000286102295 9700
119 2024-09-23 1.409999966621399 1.4299999475479126 1.3899999856948853 1.4199999570846558 67700
120 2024-09-24 1.5 1.5 1.4199999570846558 1.4199999570846558 10600
121 2024-09-25 1.4900000095367432 1.5 1.4299999475479126 1.5 4000
122 2024-09-26 1.6100000143051147 1.7000000476837158 1.4900000095367432 1.4900000095367432 137500
123 2024-09-27 1.649999976158142 1.649999976158142 1.5700000524520874 1.6100000143051147 24800
124 2024-09-30 1.6299999952316284 1.649999976158142 1.5800000429153442 1.649999976158142 6300
125 2024-10-01 1.559999942779541 1.6200000047683716 1.5299999713897705 1.5399999618530273 3500
126 2024-10-02 1.5499999523162842 1.6200000047683716 1.5499999523162842 1.6200000047683716 2000
127 2024-10-03 1.5299999713897705 1.559999942779541 1.5 1.559999942779541 39900
128 2024-10-04 1.5 1.5299999713897705 1.4500000476837158 1.4500000476837158 4800
129 2024-10-07 1.409999966621399 1.5099999904632568 1.409999966621399 1.4900000095367432 46100
130 2024-10-08 1.4700000286102295 1.4700000286102295 1.440000057220459 1.440000057220459 12500
131 2024-10-09 1.440000057220459 1.4600000381469727 1.440000057220459 1.4600000381469727 3900
132 2024-10-10 1.440000057220459 1.440000057220459 1.409999966621399 1.440000057220459 1000
133 2024-10-11 1.5099999904632568 1.5099999904632568 1.4600000381469727 1.4600000381469727 5300
134 2024-10-14 1.4600000381469727 1.4700000286102295 1.4299999475479126 1.4299999475479126 3300
135 2024-10-15 1.440000057220459 1.4600000381469727 1.440000057220459 1.4600000381469727 2500
136 2024-10-16 1.3899999856948853 1.4500000476837158 1.350000023841858 1.4500000476837158 57700
137 2024-10-17 1.399999976158142 1.399999976158142 1.3799999952316284 1.3899999856948853 7200
138 2024-10-18 1.409999966621399 1.409999966621399 1.3799999952316284 1.399999976158142 3000
139 2024-10-21 1.3899999856948853 1.4299999475479126 1.3799999952316284 1.4299999475479126 8600
140 2024-10-22 1.3700000047683716 1.3899999856948853 1.3700000047683716 1.3899999856948853 200
141 2024-10-23 1.3700000047683716 1.4299999475479126 1.3600000143051147 1.3700000047683716 40800
142 2024-10-24 1.350000023841858 1.3700000047683716 1.340000033378601 1.3700000047683716 23200
143 2024-10-25 1.350000023841858 1.3600000143051147 1.350000023841858 1.350000023841858 700
144 2024-10-28 1.3799999952316284 1.3899999856948853 1.3600000143051147 1.3600000143051147 2900
145 2024-10-29 1.3799999952316284 1.3799999952316284 1.340000033378601 1.350000023841858 1800
146 2024-10-30 1.309999942779541 1.3300000429153442 1.309999942779541 1.3300000429153442 2500
147 2024-10-31 1.3600000143051147 1.3600000143051147 1.340000033378601 1.3600000143051147 2600
148 2024-11-01 1.3799999952316284 1.3799999952316284 1.340000033378601 1.3600000143051147 1500
149 2024-11-04 1.3799999952316284 1.3799999952316284 1.3799999952316284 1.3799999952316284 100
150 2024-11-05 1.3600000143051147 1.3600000143051147 1.3200000524520874 1.3200000524520874 700
151 2024-11-06 1.340000033378601 1.340000033378601 1.3200000524520874 1.3200000524520874 1800
152 2024-11-07 1.3300000429153442 1.3700000047683716 1.3300000429153442 1.3700000047683716 1000
153 2024-11-08 1.3300000429153442 1.3300000429153442 1.2999999523162842 1.3300000429153442 1300
154 2024-11-11 1.309999942779541 1.3300000429153442 1.309999942779541 1.3300000429153442 19100
155 2024-11-12 1.3200000524520874 1.3200000524520874 1.2599999904632568 1.309999942779541 5700
156 2024-11-13 1.2899999618530273 1.2899999618530273 1.2200000286102295 1.2300000190734863 2500
157 2024-11-14 1.3300000429153442 1.340000033378601 1.2899999618530273 1.2999999523162842 5100
158 2024-11-18 1.340000033378601 1.340000033378601 1.2599999904632568 1.2799999713897705 34600
159 2024-11-19 1.3600000143051147 1.3600000143051147 1.2699999809265137 1.3200000524520874 17800
160 2024-11-21 1.2999999523162842 1.3600000143051147 1.2899999618530273 1.309999942779541 10000
161 2024-11-22 1.2999999523162842 1.340000033378601 1.2999999523162842 1.2999999523162842 3200
162 2024-11-25 1.2999999523162842 1.3200000524520874 1.2999999523162842 1.3200000524520874 1100
163 2024-11-26 1.3200000524520874 1.340000033378601 1.2999999523162842 1.2999999523162842 12700
164 2024-11-27 1.350000023841858 1.350000023841858 1.3200000524520874 1.3200000524520874 1800
165 2024-11-28 1.2999999523162842 1.350000023841858 1.2899999618530273 1.3300000429153442 6000
166 2024-11-29 1.2899999618530273 1.2999999523162842 1.2899999618530273 1.2999999523162842 1900
167 2024-12-02 1.2000000476837158 1.2899999618530273 1.2000000476837158 1.2799999713897705 23300
168 2024-12-03 1.2400000095367432 1.2400000095367432 1.2400000095367432 1.2400000095367432 1000
169 2024-12-04 1.2000000476837158 1.2599999904632568 1.2000000476837158 1.2400000095367432 22700
170 2024-12-05 1.2400000095367432 1.2400000095367432 1.2000000476837158 1.2000000476837158 2800
171 2024-12-06 1.190000057220459 1.2400000095367432 1.190000057220459 1.2300000190734863 6800
172 2024-12-09 1.1399999856948853 1.2400000095367432 1.1399999856948853 1.2400000095367432 11300
173 2024-12-10 1.100000023841858 1.1399999856948853 1.0399999618530273 1.1399999856948853 72000
174 2024-12-11 1.2200000286102295 1.2200000286102295 1.090000033378601 1.100000023841858 12000
175 2024-12-12 1.2400000095367432 1.2400000095367432 1.2000000476837158 1.2200000286102295 3100
176 2024-12-13 1.190000057220459 1.2999999523162842 1.149999976158142 1.25 20300
177 2024-12-16 1.1299999952316284 1.159999966621399 1.1299999952316284 1.159999966621399 2600
178 2024-12-17 1.0700000524520874 1.1299999952316284 1.0299999713897705 1.1299999952316284 29300
179 2024-12-18 1.090000033378601 1.090000033378601 1.0 1.0299999713897705 24300
180 2024-12-19 1.1200000047683716 1.1399999856948853 1.059999942779541 1.1299999952316284 1700
181 2024-12-20 1.0499999523162842 1.1100000143051147 1.0499999523162842 1.090000033378601 5800
182 2024-12-23 1.100000023841858 1.100000023841858 1.0700000524520874 1.100000023841858 2000
183 2024-12-26 1.1100000143051147 1.1200000047683716 1.0 1.0700000524520874 3800
184 2024-12-27 1.1100000143051147 1.1100000143051147 1.1100000143051147 1.1100000143051147 400
185 2024-12-30 1.2200000286102295 1.2300000190734863 1.0800000429153442 1.1299999952316284 11100
186 2025-01-02 1.2200000286102295 1.2200000286102295 1.0800000429153442 1.0800000429153442 3700
187 2025-01-03 1.1799999475479126 1.190000057220459 1.1299999952316284 1.190000057220459 6000
188 2025-01-06 1.2000000476837158 1.2000000476837158 1.1200000047683716 1.1799999475479126 5200
189 2025-01-07 1.2599999904632568 1.2599999904632568 1.1699999570846558 1.2400000095367432 2900
190 2025-01-08 1.2699999809265137 1.2999999523162842 1.2100000381469727 1.2599999904632568 5400
191 2025-01-09 1.2899999618530273 1.3200000524520874 1.2200000286102295 1.25 3900
192 2025-01-10 1.2999999523162842 1.2999999523162842 1.2899999618530273 1.2899999618530273 200
193 2025-01-13 1.1100000143051147 1.2400000095367432 1.1100000143051147 1.149999976158142 80200
194 2025-01-14 1.100000023841858 1.1799999475479126 1.100000023841858 1.1299999952316284 28100
195 2025-01-15 1.1399999856948853 1.1399999856948853 1.1299999952316284 1.1299999952316284 8600
196 2025-01-16 1.1100000143051147 1.1399999856948853 1.1100000143051147 1.1399999856948853 11100
197 2025-01-17 1.1399999856948853 1.149999976158142 1.1200000047683716 1.1399999856948853 7000
198 2025-01-20 1.149999976158142 1.149999976158142 1.090000033378601 1.1100000143051147 82900
199 2025-01-21 1.149999976158142 1.149999976158142 1.1100000143051147 1.1100000143051147 5200
200 2025-01-22 1.1299999952316284 1.149999976158142 1.1299999952316284 1.149999976158142 6700
201 2025-01-23 1.1100000143051147 1.149999976158142 1.100000023841858 1.149999976158142 2100
202 2025-01-24 1.1100000143051147 1.149999976158142 1.1100000143051147 1.1100000143051147 25400
203 2025-01-27 1.1200000047683716 1.1399999856948853 1.100000023841858 1.1299999952316284 900
204 2025-01-28 1.1200000047683716 1.1399999856948853 1.1100000143051147 1.1399999856948853 11900
205 2025-01-29 1.1100000143051147 1.149999976158142 1.1100000143051147 1.1200000047683716 8200
206 2025-01-30 1.1200000047683716 1.149999976158142 1.1100000143051147 1.1399999856948853 12700
207 2025-01-31 1.1299999952316284 1.1399999856948853 1.1299999952316284 1.1399999856948853 500
208 2025-02-03 1.1299999952316284 1.149999976158142 1.1200000047683716 1.149999976158142 3700
209 2025-02-04 1.1200000047683716 1.1299999952316284 1.1200000047683716 1.1299999952316284 3700
210 2025-02-05 1.1299999952316284 1.1399999856948853 1.1100000143051147 1.1399999856948853 500
211 2025-02-06 1.1100000143051147 1.1100000143051147 1.1100000143051147 1.1100000143051147 600
212 2025-02-07 1.1299999952316284 1.1399999856948853 1.1299999952316284 1.1399999856948853 1100
213 2025-02-10 1.1100000143051147 1.1100000143051147 1.1100000143051147 1.1100000143051147 500
214 2025-02-11 1.1200000047683716 1.1299999952316284 1.1100000143051147 1.1100000143051147 1800
215 2025-02-12 1.1100000143051147 1.1200000047683716 1.1100000143051147 1.1100000143051147 400
216 2025-02-13 1.1399999856948853 1.149999976158142 1.1200000047683716 1.149999976158142 2800
217 2025-02-14 1.1399999856948853 1.149999976158142 1.1299999952316284 1.149999976158142 3900
218 2025-02-17 1.1399999856948853 1.149999976158142 1.1200000047683716 1.149999976158142 1900
219 2025-02-18 1.149999976158142 1.149999976158142 1.100000023841858 1.100000023841858 9000
220 2025-02-19 1.1399999856948853 1.1399999856948853 1.1100000143051147 1.1399999856948853 4400
221 2025-02-20 1.1200000047683716 1.1399999856948853 1.1200000047683716 1.1399999856948853 3600
222 2025-02-21 1.1200000047683716 1.1399999856948853 1.1200000047683716 1.1200000047683716 4000
223 2025-02-24 1.1200000047683716 1.1399999856948853 1.1200000047683716 1.1399999856948853 300
224 2025-02-25 1.1299999952316284 1.1399999856948853 1.1299999952316284 1.1299999952316284 7400
225 2025-02-26 1.1100000143051147 1.1299999952316284 1.0299999713897705 1.1100000143051147 44100
226 2025-02-27 1.149999976158142 1.149999976158142 1.1100000143051147 1.1399999856948853 30100
227 2025-02-28 1.149999976158142 1.149999976158142 1.1299999952316284 1.1299999952316284 2200
228 2025-03-05 1.1399999856948853 1.149999976158142 1.1100000143051147 1.1399999856948853 900
229 2025-03-06 1.1200000047683716 1.1299999952316284 1.100000023841858 1.1299999952316284 3300
230 2025-03-07 1.1100000143051147 1.1200000047683716 1.100000023841858 1.100000023841858 14800
231 2025-03-10 1.1200000047683716 1.1200000047683716 1.1100000143051147 1.1100000143051147 500
232 2025-03-11 1.1100000143051147 1.1200000047683716 1.1100000143051147 1.1100000143051147 2400
233 2025-03-12 1.1399999856948853 1.1399999856948853 1.1100000143051147 1.1100000143051147 1300
234 2025-03-13 1.1200000047683716 1.1399999856948853 1.0800000429153442 1.1200000047683716 27500
235 2025-03-14 1.1399999856948853 1.1399999856948853 1.1200000047683716 1.1200000047683716 1700
236 2025-03-17 1.1399999856948853 1.149999976158142 1.1299999952316284 1.1399999856948853 5700
237 2025-03-18 1.1100000143051147 1.1399999856948853 1.1100000143051147 1.1399999856948853 8100
238 2025-03-19 1.1200000047683716 1.1200000047683716 1.1200000047683716 1.1200000047683716 2300
239 2025-03-20 1.1200000047683716 1.1399999856948853 1.1200000047683716 1.1399999856948853 500
240 2025-03-21 1.1100000143051147 1.1399999856948853 1.1100000143051147 1.1100000143051147 1300
241 2025-03-24 1.1200000047683716 1.1399999856948853 1.1100000143051147 1.1399999856948853 700
242 2025-03-25 1.1399999856948853 1.149999976158142 1.1200000047683716 1.1200000047683716 2900
243 2025-03-26 1.149999976158142 1.149999976158142 1.1200000047683716 1.1399999856948853 21400
244 2025-03-27 1.1399999856948853 1.149999976158142 1.1100000143051147 1.1399999856948853 7300
245 2025-03-28 1.2000000476837158 1.3200000524520874 1.1399999856948853 1.1399999856948853 67600
246 2025-03-31 1.2599999904632568 1.2899999618530273 1.2200000286102295 1.2200000286102295 13200
247 2025-04-01 1.2699999809265137 1.2899999618530273 1.2000000476837158 1.2000000476837158 1600
248 2025-04-02 1.2000000476837158 1.340000033378601 1.2000000476837158 1.2699999809265137 15500
249 2025-04-03 1.190000057220459 1.2599999904632568 1.1699999570846558 1.2000000476837158 32400
250 2025-04-04 1.2400000095367432 1.2400000095367432 1.159999966621399 1.190000057220459 2100
251 2025-04-07 1.159999966621399 1.2200000286102295 1.100000023841858 1.2200000286102295 20600
252 2025-04-08 1.1699999570846558 1.1799999475479126 1.1699999570846558 1.1799999475479126 6700
253 2025-04-09 1.159999966621399 1.190000057220459 1.100000023841858 1.1399999856948853 6800
254 2025-04-10 1.190000057220459 1.2000000476837158 1.1200000047683716 1.1799999475479126 10400
255 2025-04-11 1.1799999475479126 1.1799999475479126 1.1699999570846558 1.1699999570846558 200