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/BMKS3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,BMKS3.SA,BMKS3.SA,BMKS3.SA,BMKS3.SA,BMKS3.SA
Date,,,,,
2024-04-11,358.9226379394531,358.9226379394531,358.9226379394531,358.9226379394531,0
2024-04-12,384.2388000488281,397.86428941226177,372.430042600519,395.01200699937436,17
2024-04-15,381.5137023925781,384.2388002668108,376.9718726021903,384.2388002668108,222
2024-04-16,374.24676513671875,381.51369261510166,363.3463739191444,381.51369261510166,34
2024-04-17,381.5137023925781,381.5137023925781,367.88821302141463,374.2467747279576,92
2024-04-18,372.4300537109375,395.13920332745806,372.4300537109375,372.4300537109375,97
2024-04-19,395.12103271484375,395.1391900543203,364.98142928815963,364.98142928815963,206
2024-04-22,394.2126770019531,394.2217418113624,394.2126770019531,394.2217418113624,16
2024-04-23,394.22174072265625,394.22174072265625,394.22174072265625,394.22174072265625,1
2024-04-24,393.7221374511719,393.7312299813838,393.2770470088461,393.2770470088461,21
2024-04-25,390.59735107421875,398.7726444687954,372.43003241960395,398.7726444687954,136
2024-04-26,390.59735107421875,390.59735107421875,389.688985141488,390.59735107421875,250
2024-04-29,388.78973388671875,390.5973733250662,363.3645511308421,390.5973733250662,433
2024-04-30,389.23480224609375,390.5973511454383,381.5136918164746,388.7897118097356,161
2024-05-02,380.0,395.0,380.0,395.0,15
2024-05-03,351.07000732421875,384.6000061035156,350.510009765625,380.0,71
2024-05-06,395.0,399.70001220703125,353.010009765625,353.010009765625,10
2024-05-07,394.8500061035156,395.0,394.8500061035156,395.0,4
2024-05-08,392.0,392.0,361.1499938964844,361.1499938964844,60
2024-05-09,355.04998779296875,391.8900146484375,355.0,391.8900146484375,100
2024-05-10,364.0,383.9700012207031,355.0,355.04998779296875,83
2024-05-13,382.55999755859375,383.5,364.0,364.0,14
2024-05-14,366.0,382.0,357.0,382.0,40
2024-05-15,366.010009765625,366.010009765625,366.010009765625,366.010009765625,2
2024-05-16,365.0,370.0,365.0,370.0,5
2024-05-17,370.0,370.0,351.4599914550781,365.0,18
2024-05-20,370.0,370.0,355.54998779296875,355.54998779296875,40
2024-05-21,352.0,352.0,352.0,352.0,18
2024-05-22,351.0,369.989990234375,351.0,369.989990234375,61
2024-05-23,369.9700012207031,369.9700012207031,369.9700012207031,369.9700012207031,5
2024-05-24,356.010009765625,359.2699890136719,355.010009765625,355.010009765625,9
2024-05-27,356.010009765625,356.0199890136719,356.010009765625,356.0199890136719,3
2024-05-28,357.0,358.0,356.0299987792969,356.0299987792969,5
2024-05-29,353.0,357.0,351.0,357.0,42
2024-05-31,352.989990234375,353.0,352.989990234375,353.0,13
2024-06-03,352.989990234375,352.989990234375,352.9800109863281,352.989990234375,23
2024-06-04,350.0,352.989990234375,350.0,352.989990234375,17
2024-06-05,335.1000061035156,350.0,321.82000732421875,350.0,37
2024-06-06,334.5,334.8999938964844,334.4800109863281,334.8999938964844,29
2024-06-07,334.4700012207031,334.5,334.4700012207031,334.5,13
2024-06-10,334.4700012207031,334.4700012207031,334.4700012207031,334.4700012207031,23
2024-06-11,334.3999938964844,334.4700012207031,334.3999938964844,334.4700012207031,15
2024-06-12,334.29998779296875,334.3999938964844,334.29998779296875,334.3999938964844,34
2024-06-13,333.0,334.0,333.0,334.0,9
2024-06-14,332.0,364.9800109863281,332.0,364.9800109863281,4
2024-06-17,335.0,335.0,332.0,332.0,7
2024-06-18,325.07000732421875,350.0,325.07000732421875,335.0,6
2024-06-19,330.0,330.0,330.0,330.0,2
2024-06-20,335.0,348.0,335.0,348.0,2
2024-06-21,329.0,340.0,329.0,340.0,42
2024-06-24,347.0,347.0,329.0,329.0,9
2024-06-25,347.0,347.0,347.0,347.0,1
2024-06-26,320.0199890136719,346.989990234375,315.0,346.989990234375,185
2024-06-27,334.80999755859375,334.80999755859375,325.0,332.6600036621094,88
2024-06-28,340.0,340.0,334.80999755859375,334.80999755859375,23
2024-07-01,330.0,339.8999938964844,320.07000732421875,334.80999755859375,40
2024-07-02,330.0,330.0,330.0,330.0,1
2024-07-03,354.8999938964844,354.8999938964844,330.0,330.0,29
2024-07-04,349.8999938964844,354.8999938964844,349.8999938964844,354.8999938964844,7
2024-07-05,349.0,349.8900146484375,349.0,349.8900146484375,2
2024-07-08,349.8999938964844,349.8999938964844,348.989990234375,349.0,24
2024-07-09,349.8999938964844,349.8999938964844,325.05999755859375,330.5,20
2024-07-10,329.010009765625,348.989990234375,325.3699951171875,348.989990234375,42
2024-07-11,340.0,348.8999938964844,329.010009765625,341.989990234375,75
2024-07-12,334.0,340.6499938964844,334.0,340.6499938964844,6
2024-07-15,328.0,335.0,328.0,335.0,11
2024-07-16,342.8999938964844,342.8999938964844,342.8999938964844,342.8999938964844,2
2024-07-17,342.70001220703125,342.8999938964844,341.989990234375,342.8999938964844,10
2024-07-18,334.989990234375,343.3900146484375,315.0,343.3900146484375,113
2024-07-19,329.1499938964844,330.0,329.1499938964844,330.0,75
2024-07-22,329.1499938964844,340.0,329.1499938964844,340.0,2
2024-07-23,325.0,335.0,320.5,334.8999938964844,157
2024-07-24,325.0,325.0,322.0199890136719,324.989990234375,162
2024-07-25,324.9800109863281,325.0,320.0899963378906,325.0,38
2024-07-26,334.5,334.5,324.0299987792969,324.9599914550781,30
2024-07-29,323.0400085449219,330.0,323.0400085449219,330.0,26
2024-07-30,323.07000732421875,330.0,323.0400085449219,323.05999755859375,138
2024-07-31,329.8999938964844,329.8999938964844,310.1000061035156,323.1099853515625,95
2024-08-01,320.0,322.010009765625,320.0,322.010009765625,2
2024-08-02,320.0,320.0,319.989990234375,319.989990234375,51
2024-08-05,318.5,320.0,317.010009765625,320.0,30
2024-08-06,318.5199890136719,318.5199890136719,318.510009765625,318.510009765625,11
2024-08-07,325.0,325.0,318.3900146484375,319.0,22
2024-08-08,323.989990234375,325.0,321.989990234375,325.0,12
2024-08-09,314.989990234375,315.0,314.989990234375,315.0,133
2024-08-12,315.0,320.0,313.010009765625,314.989990234375,44
2024-08-13,313.1000061035156,319.8900146484375,313.0,313.0,9
2024-08-14,313.0,320.0,313.0,313.1099853515625,39
2024-08-15,313.0,313.0,313.0,313.0,73
2024-08-16,313.0,314.0,313.0,313.0,31
2024-08-19,310.0,316.1199951171875,310.0,312.989990234375,625
2024-08-20,310.5,319.489990234375,300.0,311.510009765625,71
2024-08-21,310.0,315.0,310.0,310.0,38
2024-08-22,310.0,310.05999755859375,310.0,310.0400085449219,28
2024-08-23,310.0,314.0,310.0,314.0,16
2024-08-26,314.989990234375,315.0,303.5299987792969,314.989990234375,47
2024-08-27,310.0,315.0,308.0,312.0,26
2024-08-28,304.1000061035156,314.8999938964844,304.1000061035156,310.0,14
2024-08-29,304.1000061035156,304.1000061035156,304.1000061035156,304.1000061035156,0
2024-08-30,307.510009765625,314.989990234375,305.0,305.0,36
2024-09-02,306.1000061035156,310.0,305.0299987792969,307.510009765625,26
2024-09-03,306.1400146484375,310.0,305.5899963378906,309.989990234375,116
2024-09-04,331.0,345.0,312.0,315.0,402
2024-09-05,328.0,345.0,315.2900085449219,340.0,104
2024-09-06,325.0,328.989990234375,310.0,324.0,98
2024-09-09,320.010009765625,339.8999938964844,315.010009765625,339.7900085449219,75
2024-09-10,330.0,338.8999938964844,327.0,327.0,185
2024-09-11,334.0,335.0,325.0,334.989990234375,13
2024-09-12,332.8999938964844,334.989990234375,320.20001220703125,321.010009765625,100
2024-09-13,334.5,334.5,331.989990234375,331.989990234375,337
2024-09-16,333.989990234375,334.489990234375,324.0,334.0,59
2024-09-17,333.0,334.4800109863281,330.0,330.0,29
2024-09-18,329.989990234375,334.0,311.0,333.0,591
2024-09-19,319.8800048828125,329.0,303.0,329.0,947
2024-09-20,315.0,319.0,311.0,319.0,35
2024-09-23,311.0,315.0,310.0,315.0,728
2024-09-24,310.0,311.0,305.1000061035156,310.989990234375,101
2024-09-25,306.0,319.9800109863281,300.0,319.9800109863281,858
2024-09-26,302.0,307.010009765625,302.0,306.0,194
2024-09-27,307.0,309.989990234375,305.0,307.7900085449219,19
2024-09-30,309.9800109863281,309.989990234375,307.0,309.989990234375,8
2024-10-01,309.989990234375,310.0,305.0,309.9800109863281,10
2024-10-02,306.0,309.9800109863281,305.1099853515625,309.9800109863281,6
2024-10-03,306.0,306.010009765625,306.0,306.010009765625,14
2024-10-04,307.8999938964844,310.989990234375,305.1000061035156,305.1000061035156,13
2024-10-07,305.0,306.0,302.5400085449219,302.5400085449219,6
2024-10-08,310.0,310.0,310.0,310.0,34
2024-10-09,305.0,310.0,302.510009765625,302.510009765625,64
2024-10-10,310.0,310.0,305.5,310.0,31
2024-10-11,310.0,310.0,304.0,310.0,195
2024-10-14,309.9800109863281,309.989990234375,304.1099853515625,309.989990234375,37
2024-10-15,308.0,308.0,308.0,308.0,1
2024-10-16,308.0,308.0,308.0,308.0,0
2024-10-17,308.0,308.0,304.25,306.0,18
2024-10-18,308.0,308.0,306.0,306.0,60
2024-10-21,306.0,307.989990234375,305.0,306.0199890136719,179
2024-10-22,305.1400146484375,310.1099853515625,305.1400146484375,310.1099853515625,13
2024-10-23,306.20001220703125,306.20001220703125,306.20001220703125,306.20001220703125,21
2024-10-24,307.0199890136719,314.5,307.0199890136719,307.989990234375,21
2024-10-25,307.0299987792969,307.0299987792969,307.0299987792969,307.0299987792969,1
2024-10-28,309.0,313.9800109863281,309.0,311.989990234375,24
2024-10-29,305.2099914550781,309.0,305.2099914550781,309.0,7
2024-10-30,305.2099914550781,305.2099914550781,305.2099914550781,305.2099914550781,0
2024-10-31,313.0,313.0,309.0,309.05999755859375,13
2024-11-01,310.4200134277344,310.4200134277344,306.739990234375,306.739990234375,4
2024-11-04,310.44000244140625,310.44000244140625,306.1099853515625,306.1099853515625,22
2024-11-05,308.0,316.0,308.0,310.44000244140625,49
2024-11-06,308.1000061035156,315.70001220703125,306.1099853515625,306.1099853515625,9
2024-11-07,308.1000061035156,308.1000061035156,308.1000061035156,308.1000061035156,0
2024-11-08,308.1000061035156,308.1000061035156,308.1000061035156,308.1000061035156,0
2024-11-11,309.8999938964844,312.989990234375,307.05999755859375,307.05999755859375,16
2024-11-12,307.0,314.9800109863281,307.0,314.9800109863281,503
2024-11-13,308.0,310.0,308.0,309.989990234375,66
2024-11-14,307.6000061035156,308.0,307.55999755859375,308.0,219
2024-11-18,307.20001220703125,307.20001220703125,307.20001220703125,307.20001220703125,68
2024-11-19,309.9100036621094,309.9100036621094,307.2200012207031,307.2300109863281,215
2024-11-21,314.94000244140625,314.94000244140625,309.9100036621094,309.9100036621094,16
2024-11-22,309.0,314.0,309.0,314.0,13
2024-11-25,310.0,313.989990234375,308.3500061035156,313.95001220703125,10
2024-11-26,308.0,308.1199951171875,308.0,308.1199951171875,8
2024-11-27,305.0,311.29998779296875,305.0,311.29998779296875,38
2024-11-28,307.0,313.0,307.0,311.489990234375,105
2024-11-29,308.9800109863281,309.0,305.1000061035156,309.0,23
2024-12-02,305.6000061035156,312.8900146484375,305.1000061035156,305.1000061035156,45
2024-12-03,306.20001220703125,312.8999938964844,306.20001220703125,312.8999938964844,2
2024-12-04,305.0,312.8999938964844,302.6000061035156,306.29998779296875,229
2024-12-05,305.6000061035156,310.0,305.0,305.0,20
2024-12-06,310.0,310.0,305.6099853515625,306.0,22
2024-12-09,310.0,310.0,307.1499938964844,307.1499938964844,31
2024-12-10,315.8999938964844,315.8999938964844,308.0,310.0,83
2024-12-11,310.1499938964844,315.8999938964844,310.1499938964844,315.8999938964844,9
2024-12-12,311.0,316.94000244140625,311.0,313.0,142
2024-12-13,317.8999938964844,317.8999938964844,316.0,316.0,10
2024-12-16,315.0,315.0,314.0,315.0,43
2024-12-17,313.1199951171875,320.0,313.1199951171875,317.79998779296875,115
2024-12-18,320.0,329.0,313.1300048828125,323.8999938964844,32
2024-12-19,313.6000061035156,313.6000061035156,312.0,313.6000061035156,160
2024-12-20,312.0,312.79998779296875,312.0,312.79998779296875,8
2024-12-23,315.0,315.0,312.0,312.0,33
2024-12-26,315.0,315.0,315.0,315.0,9
2024-12-27,315.0,315.0,315.0,315.0,0
2024-12-30,323.0,323.0,310.0,310.0,22
2025-01-02,337.0,339.0,321.0,325.0,17
2025-01-03,335.0,335.0,330.0,330.0,53
2025-01-06,334.70001220703125,335.0,334.70001220703125,335.0,4
2025-01-07,330.0,334.70001220703125,330.0,334.70001220703125,35
2025-01-08,317.010009765625,332.0,314.0,332.0,41
2025-01-09,334.0,335.0,317.010009765625,317.010009765625,37
2025-01-10,334.0,334.0,334.0,334.0,0
2025-01-13,340.0,340.0,325.0,339.5,54
2025-01-14,345.0400085449219,354.0,345.0400085449219,349.5,11
2025-01-15,335.0,354.0,335.0,354.0,29
2025-01-16,337.0,337.0,337.0,337.0,1
2025-01-17,336.510009765625,363.0,331.0,331.0,15
2025-01-20,330.0,335.0,330.0,330.010009765625,35
2025-01-21,330.0,330.0,330.0,330.0,0
2025-01-22,330.1099853515625,350.0,330.1099853515625,350.0,8
2025-01-23,330.0,331.2799987792969,328.0,329.0,54
2025-01-24,345.0400085449219,350.0,334.0,350.0,7
2025-01-27,350.0,350.0,345.0400085449219,345.0400085449219,25
2025-01-28,350.0,350.0,350.0,350.0,0
2025-01-29,350.0,350.0,350.0,350.0,0
2025-01-30,366.5,366.5,366.5,366.5,6
2025-01-31,367.0,367.0,358.1000061035156,366.5,34
2025-02-03,367.5,367.5,367.5,367.5,14
2025-02-04,377.2200012207031,378.07000732421875,372.0,372.0,6
2025-02-05,371.0,371.0,365.0,365.0,2
2025-02-06,378.07000732421875,378.07000732421875,372.0,372.0,4
2025-02-07,370.0,375.0,370.0,375.0,44
2025-02-10,370.0,378.07000732421875,370.0,373.0,59
2025-02-11,339.1099853515625,373.0,335.7900085449219,373.0,71
2025-02-12,357.0,357.0,355.0,355.0,22
2025-02-13,350.0899963378906,366.8999938964844,335.0799865722656,335.0799865722656,22
2025-02-14,359.5,360.0,358.8999938964844,360.0,11
2025-02-17,360.0,360.0,355.0,358.489990234375,116
2025-02-18,345.0,359.5,336.79998779296875,342.04998779296875,45
2025-02-19,345.0,345.0,345.0,345.0,0
2025-02-20,354.0,354.0,345.0,345.0,5
2025-02-21,354.0,354.0,354.0,354.0,1
2025-02-24,355.0,360.0,355.0,360.0,85
2025-02-25,355.0,355.0,355.0,355.0,8
2025-02-26,360.0,360.0,355.0,355.0,62
2025-02-27,360.0,360.0,359.5,360.0,36
2025-02-28,355.0,355.0,355.0,355.0,1
2025-03-05,364.0,364.0,355.0,360.0,3
2025-03-06,364.0,364.0,355.0,364.0,52
2025-03-07,364.8999938964844,364.8999938964844,346.0799865722656,364.0,32
2025-03-10,364.8999938964844,364.8999938964844,364.8999938964844,364.8999938964844,0
2025-03-11,360.0,360.0,360.0,360.0,2
2025-03-12,359.0,359.0,345.989990234375,345.989990234375,13
2025-03-13,358.0,358.0,348.0,350.0,5
2025-03-14,360.0,360.0,350.0,360.0,32
2025-03-17,360.0,360.0,360.0,360.0,9
2025-03-18,359.0,359.8999938964844,348.0,350.0,15
2025-03-19,360.0,360.0,359.0,359.0,186
2025-03-20,360.0,360.0,360.0,360.0,0
2025-03-21,384.0,398.989990234375,364.0,364.0,109
2025-03-24,384.0,384.0,384.0,384.0,2
2025-03-25,385.0,385.0,385.0,385.0,11
2025-03-26,385.0,385.0,385.0,385.0,4
2025-03-27,385.0,385.0,385.0,385.0,2
2025-03-28,381.0,381.57000732421875,362.0299987792969,381.57000732421875,9
2025-03-31,381.5,381.57000732421875,362.0199890136719,381.57000732421875,6
2025-04-01,362.0400085449219,381.57000732421875,362.0400085449219,381.57000732421875,110
2025-04-02,370.0,378.0,370.0,378.0,10
2025-04-03,381.0,381.0,380.0,380.0,6
2025-04-04,381.0,381.0,350.0,370.0,102
2025-04-07,375.0,375.0,351.0799865722656,351.0799865722656,11
2025-04-08,361.04998779296875,361.1000061035156,355.5799865722656,355.5799865722656,41
2025-04-09,366.0,366.0,351.510009765625,361.05999755859375,39
2025-04-10,365.010009765625,378.0,362.0,377.989990234375,16
2025-04-11,380.0,384.5,377.79998779296875,377.79998779296875,99
1 Price Close High Low Open Volume
2 Ticker BMKS3.SA BMKS3.SA BMKS3.SA BMKS3.SA BMKS3.SA
3 Date
4 2024-04-11 358.9226379394531 358.9226379394531 358.9226379394531 358.9226379394531 0
5 2024-04-12 384.2388000488281 397.86428941226177 372.430042600519 395.01200699937436 17
6 2024-04-15 381.5137023925781 384.2388002668108 376.9718726021903 384.2388002668108 222
7 2024-04-16 374.24676513671875 381.51369261510166 363.3463739191444 381.51369261510166 34
8 2024-04-17 381.5137023925781 381.5137023925781 367.88821302141463 374.2467747279576 92
9 2024-04-18 372.4300537109375 395.13920332745806 372.4300537109375 372.4300537109375 97
10 2024-04-19 395.12103271484375 395.1391900543203 364.98142928815963 364.98142928815963 206
11 2024-04-22 394.2126770019531 394.2217418113624 394.2126770019531 394.2217418113624 16
12 2024-04-23 394.22174072265625 394.22174072265625 394.22174072265625 394.22174072265625 1
13 2024-04-24 393.7221374511719 393.7312299813838 393.2770470088461 393.2770470088461 21
14 2024-04-25 390.59735107421875 398.7726444687954 372.43003241960395 398.7726444687954 136
15 2024-04-26 390.59735107421875 390.59735107421875 389.688985141488 390.59735107421875 250
16 2024-04-29 388.78973388671875 390.5973733250662 363.3645511308421 390.5973733250662 433
17 2024-04-30 389.23480224609375 390.5973511454383 381.5136918164746 388.7897118097356 161
18 2024-05-02 380.0 395.0 380.0 395.0 15
19 2024-05-03 351.07000732421875 384.6000061035156 350.510009765625 380.0 71
20 2024-05-06 395.0 399.70001220703125 353.010009765625 353.010009765625 10
21 2024-05-07 394.8500061035156 395.0 394.8500061035156 395.0 4
22 2024-05-08 392.0 392.0 361.1499938964844 361.1499938964844 60
23 2024-05-09 355.04998779296875 391.8900146484375 355.0 391.8900146484375 100
24 2024-05-10 364.0 383.9700012207031 355.0 355.04998779296875 83
25 2024-05-13 382.55999755859375 383.5 364.0 364.0 14
26 2024-05-14 366.0 382.0 357.0 382.0 40
27 2024-05-15 366.010009765625 366.010009765625 366.010009765625 366.010009765625 2
28 2024-05-16 365.0 370.0 365.0 370.0 5
29 2024-05-17 370.0 370.0 351.4599914550781 365.0 18
30 2024-05-20 370.0 370.0 355.54998779296875 355.54998779296875 40
31 2024-05-21 352.0 352.0 352.0 352.0 18
32 2024-05-22 351.0 369.989990234375 351.0 369.989990234375 61
33 2024-05-23 369.9700012207031 369.9700012207031 369.9700012207031 369.9700012207031 5
34 2024-05-24 356.010009765625 359.2699890136719 355.010009765625 355.010009765625 9
35 2024-05-27 356.010009765625 356.0199890136719 356.010009765625 356.0199890136719 3
36 2024-05-28 357.0 358.0 356.0299987792969 356.0299987792969 5
37 2024-05-29 353.0 357.0 351.0 357.0 42
38 2024-05-31 352.989990234375 353.0 352.989990234375 353.0 13
39 2024-06-03 352.989990234375 352.989990234375 352.9800109863281 352.989990234375 23
40 2024-06-04 350.0 352.989990234375 350.0 352.989990234375 17
41 2024-06-05 335.1000061035156 350.0 321.82000732421875 350.0 37
42 2024-06-06 334.5 334.8999938964844 334.4800109863281 334.8999938964844 29
43 2024-06-07 334.4700012207031 334.5 334.4700012207031 334.5 13
44 2024-06-10 334.4700012207031 334.4700012207031 334.4700012207031 334.4700012207031 23
45 2024-06-11 334.3999938964844 334.4700012207031 334.3999938964844 334.4700012207031 15
46 2024-06-12 334.29998779296875 334.3999938964844 334.29998779296875 334.3999938964844 34
47 2024-06-13 333.0 334.0 333.0 334.0 9
48 2024-06-14 332.0 364.9800109863281 332.0 364.9800109863281 4
49 2024-06-17 335.0 335.0 332.0 332.0 7
50 2024-06-18 325.07000732421875 350.0 325.07000732421875 335.0 6
51 2024-06-19 330.0 330.0 330.0 330.0 2
52 2024-06-20 335.0 348.0 335.0 348.0 2
53 2024-06-21 329.0 340.0 329.0 340.0 42
54 2024-06-24 347.0 347.0 329.0 329.0 9
55 2024-06-25 347.0 347.0 347.0 347.0 1
56 2024-06-26 320.0199890136719 346.989990234375 315.0 346.989990234375 185
57 2024-06-27 334.80999755859375 334.80999755859375 325.0 332.6600036621094 88
58 2024-06-28 340.0 340.0 334.80999755859375 334.80999755859375 23
59 2024-07-01 330.0 339.8999938964844 320.07000732421875 334.80999755859375 40
60 2024-07-02 330.0 330.0 330.0 330.0 1
61 2024-07-03 354.8999938964844 354.8999938964844 330.0 330.0 29
62 2024-07-04 349.8999938964844 354.8999938964844 349.8999938964844 354.8999938964844 7
63 2024-07-05 349.0 349.8900146484375 349.0 349.8900146484375 2
64 2024-07-08 349.8999938964844 349.8999938964844 348.989990234375 349.0 24
65 2024-07-09 349.8999938964844 349.8999938964844 325.05999755859375 330.5 20
66 2024-07-10 329.010009765625 348.989990234375 325.3699951171875 348.989990234375 42
67 2024-07-11 340.0 348.8999938964844 329.010009765625 341.989990234375 75
68 2024-07-12 334.0 340.6499938964844 334.0 340.6499938964844 6
69 2024-07-15 328.0 335.0 328.0 335.0 11
70 2024-07-16 342.8999938964844 342.8999938964844 342.8999938964844 342.8999938964844 2
71 2024-07-17 342.70001220703125 342.8999938964844 341.989990234375 342.8999938964844 10
72 2024-07-18 334.989990234375 343.3900146484375 315.0 343.3900146484375 113
73 2024-07-19 329.1499938964844 330.0 329.1499938964844 330.0 75
74 2024-07-22 329.1499938964844 340.0 329.1499938964844 340.0 2
75 2024-07-23 325.0 335.0 320.5 334.8999938964844 157
76 2024-07-24 325.0 325.0 322.0199890136719 324.989990234375 162
77 2024-07-25 324.9800109863281 325.0 320.0899963378906 325.0 38
78 2024-07-26 334.5 334.5 324.0299987792969 324.9599914550781 30
79 2024-07-29 323.0400085449219 330.0 323.0400085449219 330.0 26
80 2024-07-30 323.07000732421875 330.0 323.0400085449219 323.05999755859375 138
81 2024-07-31 329.8999938964844 329.8999938964844 310.1000061035156 323.1099853515625 95
82 2024-08-01 320.0 322.010009765625 320.0 322.010009765625 2
83 2024-08-02 320.0 320.0 319.989990234375 319.989990234375 51
84 2024-08-05 318.5 320.0 317.010009765625 320.0 30
85 2024-08-06 318.5199890136719 318.5199890136719 318.510009765625 318.510009765625 11
86 2024-08-07 325.0 325.0 318.3900146484375 319.0 22
87 2024-08-08 323.989990234375 325.0 321.989990234375 325.0 12
88 2024-08-09 314.989990234375 315.0 314.989990234375 315.0 133
89 2024-08-12 315.0 320.0 313.010009765625 314.989990234375 44
90 2024-08-13 313.1000061035156 319.8900146484375 313.0 313.0 9
91 2024-08-14 313.0 320.0 313.0 313.1099853515625 39
92 2024-08-15 313.0 313.0 313.0 313.0 73
93 2024-08-16 313.0 314.0 313.0 313.0 31
94 2024-08-19 310.0 316.1199951171875 310.0 312.989990234375 625
95 2024-08-20 310.5 319.489990234375 300.0 311.510009765625 71
96 2024-08-21 310.0 315.0 310.0 310.0 38
97 2024-08-22 310.0 310.05999755859375 310.0 310.0400085449219 28
98 2024-08-23 310.0 314.0 310.0 314.0 16
99 2024-08-26 314.989990234375 315.0 303.5299987792969 314.989990234375 47
100 2024-08-27 310.0 315.0 308.0 312.0 26
101 2024-08-28 304.1000061035156 314.8999938964844 304.1000061035156 310.0 14
102 2024-08-29 304.1000061035156 304.1000061035156 304.1000061035156 304.1000061035156 0
103 2024-08-30 307.510009765625 314.989990234375 305.0 305.0 36
104 2024-09-02 306.1000061035156 310.0 305.0299987792969 307.510009765625 26
105 2024-09-03 306.1400146484375 310.0 305.5899963378906 309.989990234375 116
106 2024-09-04 331.0 345.0 312.0 315.0 402
107 2024-09-05 328.0 345.0 315.2900085449219 340.0 104
108 2024-09-06 325.0 328.989990234375 310.0 324.0 98
109 2024-09-09 320.010009765625 339.8999938964844 315.010009765625 339.7900085449219 75
110 2024-09-10 330.0 338.8999938964844 327.0 327.0 185
111 2024-09-11 334.0 335.0 325.0 334.989990234375 13
112 2024-09-12 332.8999938964844 334.989990234375 320.20001220703125 321.010009765625 100
113 2024-09-13 334.5 334.5 331.989990234375 331.989990234375 337
114 2024-09-16 333.989990234375 334.489990234375 324.0 334.0 59
115 2024-09-17 333.0 334.4800109863281 330.0 330.0 29
116 2024-09-18 329.989990234375 334.0 311.0 333.0 591
117 2024-09-19 319.8800048828125 329.0 303.0 329.0 947
118 2024-09-20 315.0 319.0 311.0 319.0 35
119 2024-09-23 311.0 315.0 310.0 315.0 728
120 2024-09-24 310.0 311.0 305.1000061035156 310.989990234375 101
121 2024-09-25 306.0 319.9800109863281 300.0 319.9800109863281 858
122 2024-09-26 302.0 307.010009765625 302.0 306.0 194
123 2024-09-27 307.0 309.989990234375 305.0 307.7900085449219 19
124 2024-09-30 309.9800109863281 309.989990234375 307.0 309.989990234375 8
125 2024-10-01 309.989990234375 310.0 305.0 309.9800109863281 10
126 2024-10-02 306.0 309.9800109863281 305.1099853515625 309.9800109863281 6
127 2024-10-03 306.0 306.010009765625 306.0 306.010009765625 14
128 2024-10-04 307.8999938964844 310.989990234375 305.1000061035156 305.1000061035156 13
129 2024-10-07 305.0 306.0 302.5400085449219 302.5400085449219 6
130 2024-10-08 310.0 310.0 310.0 310.0 34
131 2024-10-09 305.0 310.0 302.510009765625 302.510009765625 64
132 2024-10-10 310.0 310.0 305.5 310.0 31
133 2024-10-11 310.0 310.0 304.0 310.0 195
134 2024-10-14 309.9800109863281 309.989990234375 304.1099853515625 309.989990234375 37
135 2024-10-15 308.0 308.0 308.0 308.0 1
136 2024-10-16 308.0 308.0 308.0 308.0 0
137 2024-10-17 308.0 308.0 304.25 306.0 18
138 2024-10-18 308.0 308.0 306.0 306.0 60
139 2024-10-21 306.0 307.989990234375 305.0 306.0199890136719 179
140 2024-10-22 305.1400146484375 310.1099853515625 305.1400146484375 310.1099853515625 13
141 2024-10-23 306.20001220703125 306.20001220703125 306.20001220703125 306.20001220703125 21
142 2024-10-24 307.0199890136719 314.5 307.0199890136719 307.989990234375 21
143 2024-10-25 307.0299987792969 307.0299987792969 307.0299987792969 307.0299987792969 1
144 2024-10-28 309.0 313.9800109863281 309.0 311.989990234375 24
145 2024-10-29 305.2099914550781 309.0 305.2099914550781 309.0 7
146 2024-10-30 305.2099914550781 305.2099914550781 305.2099914550781 305.2099914550781 0
147 2024-10-31 313.0 313.0 309.0 309.05999755859375 13
148 2024-11-01 310.4200134277344 310.4200134277344 306.739990234375 306.739990234375 4
149 2024-11-04 310.44000244140625 310.44000244140625 306.1099853515625 306.1099853515625 22
150 2024-11-05 308.0 316.0 308.0 310.44000244140625 49
151 2024-11-06 308.1000061035156 315.70001220703125 306.1099853515625 306.1099853515625 9
152 2024-11-07 308.1000061035156 308.1000061035156 308.1000061035156 308.1000061035156 0
153 2024-11-08 308.1000061035156 308.1000061035156 308.1000061035156 308.1000061035156 0
154 2024-11-11 309.8999938964844 312.989990234375 307.05999755859375 307.05999755859375 16
155 2024-11-12 307.0 314.9800109863281 307.0 314.9800109863281 503
156 2024-11-13 308.0 310.0 308.0 309.989990234375 66
157 2024-11-14 307.6000061035156 308.0 307.55999755859375 308.0 219
158 2024-11-18 307.20001220703125 307.20001220703125 307.20001220703125 307.20001220703125 68
159 2024-11-19 309.9100036621094 309.9100036621094 307.2200012207031 307.2300109863281 215
160 2024-11-21 314.94000244140625 314.94000244140625 309.9100036621094 309.9100036621094 16
161 2024-11-22 309.0 314.0 309.0 314.0 13
162 2024-11-25 310.0 313.989990234375 308.3500061035156 313.95001220703125 10
163 2024-11-26 308.0 308.1199951171875 308.0 308.1199951171875 8
164 2024-11-27 305.0 311.29998779296875 305.0 311.29998779296875 38
165 2024-11-28 307.0 313.0 307.0 311.489990234375 105
166 2024-11-29 308.9800109863281 309.0 305.1000061035156 309.0 23
167 2024-12-02 305.6000061035156 312.8900146484375 305.1000061035156 305.1000061035156 45
168 2024-12-03 306.20001220703125 312.8999938964844 306.20001220703125 312.8999938964844 2
169 2024-12-04 305.0 312.8999938964844 302.6000061035156 306.29998779296875 229
170 2024-12-05 305.6000061035156 310.0 305.0 305.0 20
171 2024-12-06 310.0 310.0 305.6099853515625 306.0 22
172 2024-12-09 310.0 310.0 307.1499938964844 307.1499938964844 31
173 2024-12-10 315.8999938964844 315.8999938964844 308.0 310.0 83
174 2024-12-11 310.1499938964844 315.8999938964844 310.1499938964844 315.8999938964844 9
175 2024-12-12 311.0 316.94000244140625 311.0 313.0 142
176 2024-12-13 317.8999938964844 317.8999938964844 316.0 316.0 10
177 2024-12-16 315.0 315.0 314.0 315.0 43
178 2024-12-17 313.1199951171875 320.0 313.1199951171875 317.79998779296875 115
179 2024-12-18 320.0 329.0 313.1300048828125 323.8999938964844 32
180 2024-12-19 313.6000061035156 313.6000061035156 312.0 313.6000061035156 160
181 2024-12-20 312.0 312.79998779296875 312.0 312.79998779296875 8
182 2024-12-23 315.0 315.0 312.0 312.0 33
183 2024-12-26 315.0 315.0 315.0 315.0 9
184 2024-12-27 315.0 315.0 315.0 315.0 0
185 2024-12-30 323.0 323.0 310.0 310.0 22
186 2025-01-02 337.0 339.0 321.0 325.0 17
187 2025-01-03 335.0 335.0 330.0 330.0 53
188 2025-01-06 334.70001220703125 335.0 334.70001220703125 335.0 4
189 2025-01-07 330.0 334.70001220703125 330.0 334.70001220703125 35
190 2025-01-08 317.010009765625 332.0 314.0 332.0 41
191 2025-01-09 334.0 335.0 317.010009765625 317.010009765625 37
192 2025-01-10 334.0 334.0 334.0 334.0 0
193 2025-01-13 340.0 340.0 325.0 339.5 54
194 2025-01-14 345.0400085449219 354.0 345.0400085449219 349.5 11
195 2025-01-15 335.0 354.0 335.0 354.0 29
196 2025-01-16 337.0 337.0 337.0 337.0 1
197 2025-01-17 336.510009765625 363.0 331.0 331.0 15
198 2025-01-20 330.0 335.0 330.0 330.010009765625 35
199 2025-01-21 330.0 330.0 330.0 330.0 0
200 2025-01-22 330.1099853515625 350.0 330.1099853515625 350.0 8
201 2025-01-23 330.0 331.2799987792969 328.0 329.0 54
202 2025-01-24 345.0400085449219 350.0 334.0 350.0 7
203 2025-01-27 350.0 350.0 345.0400085449219 345.0400085449219 25
204 2025-01-28 350.0 350.0 350.0 350.0 0
205 2025-01-29 350.0 350.0 350.0 350.0 0
206 2025-01-30 366.5 366.5 366.5 366.5 6
207 2025-01-31 367.0 367.0 358.1000061035156 366.5 34
208 2025-02-03 367.5 367.5 367.5 367.5 14
209 2025-02-04 377.2200012207031 378.07000732421875 372.0 372.0 6
210 2025-02-05 371.0 371.0 365.0 365.0 2
211 2025-02-06 378.07000732421875 378.07000732421875 372.0 372.0 4
212 2025-02-07 370.0 375.0 370.0 375.0 44
213 2025-02-10 370.0 378.07000732421875 370.0 373.0 59
214 2025-02-11 339.1099853515625 373.0 335.7900085449219 373.0 71
215 2025-02-12 357.0 357.0 355.0 355.0 22
216 2025-02-13 350.0899963378906 366.8999938964844 335.0799865722656 335.0799865722656 22
217 2025-02-14 359.5 360.0 358.8999938964844 360.0 11
218 2025-02-17 360.0 360.0 355.0 358.489990234375 116
219 2025-02-18 345.0 359.5 336.79998779296875 342.04998779296875 45
220 2025-02-19 345.0 345.0 345.0 345.0 0
221 2025-02-20 354.0 354.0 345.0 345.0 5
222 2025-02-21 354.0 354.0 354.0 354.0 1
223 2025-02-24 355.0 360.0 355.0 360.0 85
224 2025-02-25 355.0 355.0 355.0 355.0 8
225 2025-02-26 360.0 360.0 355.0 355.0 62
226 2025-02-27 360.0 360.0 359.5 360.0 36
227 2025-02-28 355.0 355.0 355.0 355.0 1
228 2025-03-05 364.0 364.0 355.0 360.0 3
229 2025-03-06 364.0 364.0 355.0 364.0 52
230 2025-03-07 364.8999938964844 364.8999938964844 346.0799865722656 364.0 32
231 2025-03-10 364.8999938964844 364.8999938964844 364.8999938964844 364.8999938964844 0
232 2025-03-11 360.0 360.0 360.0 360.0 2
233 2025-03-12 359.0 359.0 345.989990234375 345.989990234375 13
234 2025-03-13 358.0 358.0 348.0 350.0 5
235 2025-03-14 360.0 360.0 350.0 360.0 32
236 2025-03-17 360.0 360.0 360.0 360.0 9
237 2025-03-18 359.0 359.8999938964844 348.0 350.0 15
238 2025-03-19 360.0 360.0 359.0 359.0 186
239 2025-03-20 360.0 360.0 360.0 360.0 0
240 2025-03-21 384.0 398.989990234375 364.0 364.0 109
241 2025-03-24 384.0 384.0 384.0 384.0 2
242 2025-03-25 385.0 385.0 385.0 385.0 11
243 2025-03-26 385.0 385.0 385.0 385.0 4
244 2025-03-27 385.0 385.0 385.0 385.0 2
245 2025-03-28 381.0 381.57000732421875 362.0299987792969 381.57000732421875 9
246 2025-03-31 381.5 381.57000732421875 362.0199890136719 381.57000732421875 6
247 2025-04-01 362.0400085449219 381.57000732421875 362.0400085449219 381.57000732421875 110
248 2025-04-02 370.0 378.0 370.0 378.0 10
249 2025-04-03 381.0 381.0 380.0 380.0 6
250 2025-04-04 381.0 381.0 350.0 370.0 102
251 2025-04-07 375.0 375.0 351.0799865722656 351.0799865722656 11
252 2025-04-08 361.04998779296875 361.1000061035156 355.5799865722656 355.5799865722656 41
253 2025-04-09 366.0 366.0 351.510009765625 361.05999755859375 39
254 2025-04-10 365.010009765625 378.0 362.0 377.989990234375 16
255 2025-04-11 380.0 384.5 377.79998779296875 377.79998779296875 99