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/CTKA4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,CTKA4.SA,CTKA4.SA,CTKA4.SA,CTKA4.SA,CTKA4.SA
Date,,,,,
2024-04-11,19.0,19.0,19.0,19.0,0
2024-04-12,19.0,19.010000228881836,19.0,19.010000228881836,5100
2024-04-15,19.010000228881836,19.010000228881836,19.010000228881836,19.010000228881836,100
2024-04-16,19.5,19.5,19.5,19.5,200
2024-04-17,19.5,19.5,19.5,19.5,0
2024-04-18,19.5,19.5,19.5,19.5,0
2024-04-19,18.450000762939453,19.5,17.5,19.25,3300
2024-04-22,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0
2024-04-23,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,500
2024-04-24,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0
2024-04-25,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0
2024-04-26,19.0,19.0,19.0,19.0,100
2024-04-29,19.299999237060547,19.299999237060547,19.0,19.0,200
2024-04-30,19.450000762939453,19.450000762939453,19.299999237060547,19.299999237060547,500
2024-05-02,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,500
2024-05-03,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,100
2024-05-06,19.440000534057617,19.440000534057617,19.440000534057617,19.440000534057617,2200
2024-05-07,19.440000534057617,19.440000534057617,19.440000534057617,19.440000534057617,0
2024-05-08,19.25,19.25,19.25,19.25,100
2024-05-09,19.25,19.25,19.25,19.25,0
2024-05-10,19.25,19.25,19.25,19.25,100
2024-05-13,18.5,18.5,17.0,18.5,1200
2024-05-14,18.5,18.5,18.5,18.5,0
2024-05-15,18.5,18.5,18.5,18.5,100
2024-05-16,18.0,19.399999618530273,18.0,18.899999618530273,1000
2024-05-17,18.0,18.010000228881836,18.0,18.010000228881836,300
2024-05-20,18.0,18.0,18.0,18.0,0
2024-05-21,18.0,18.0,18.0,18.0,0
2024-05-22,18.0,18.0,18.0,18.0,100
2024-05-23,18.0,18.0,18.0,18.0,0
2024-05-24,17.5,17.5,17.5,17.5,100
2024-05-27,17.5,17.5,17.5,17.5,0
2024-05-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,200
2024-05-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0
2024-05-31,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0
2024-06-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0
2024-06-04,17.5,17.5,17.5,17.5,100
2024-06-05,17.5,17.5,17.5,17.5,0
2024-06-06,17.5,17.5,17.5,17.5,0
2024-06-07,17.25,17.25,17.25,17.25,100
2024-06-10,17.25,17.25,17.25,17.25,0
2024-06-11,16.989999771118164,16.989999771118164,16.0,16.0,300
2024-06-12,16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0
2024-06-13,15.65999984741211,16.0,15.609999656677246,16.0,400
2024-06-14,16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,100
2024-06-17,17.0,17.0,17.0,17.0,100
2024-06-18,17.0,17.0,17.0,17.0,0
2024-06-19,17.0,17.0,17.0,17.0,0
2024-06-20,17.0,17.0,17.0,17.0,0
2024-06-21,17.0,17.0,17.0,17.0,0
2024-06-24,17.0,17.0,17.0,17.0,0
2024-06-25,17.0,17.0,17.0,17.0,0
2024-06-26,17.0,17.0,17.0,17.0,0
2024-06-27,17.0,17.0,17.0,17.0,0
2024-06-28,16.5,16.5,16.5,16.5,100
2024-07-01,17.0,17.0,16.0,16.0,400
2024-07-02,17.0,17.0,17.0,17.0,0
2024-07-03,17.0,17.0,17.0,17.0,0
2024-07-04,17.0,17.0,16.5,16.5,400
2024-07-05,18.790000915527344,18.790000915527344,17.0,17.0,600
2024-07-08,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,100
2024-07-09,20.0,20.0,19.700000762939453,19.700000762939453,400
2024-07-10,20.0,20.0,20.0,20.0,0
2024-07-11,20.0,20.0,20.0,20.0,0
2024-07-12,20.0,20.0,20.0,20.0,0
2024-07-15,20.0,20.0,20.0,20.0,0
2024-07-16,20.0,20.0,20.0,20.0,0
2024-07-17,20.0,20.0,20.0,20.0,0
2024-07-18,19.0,19.0,19.0,19.0,100
2024-07-19,19.0,19.0,19.0,19.0,0
2024-07-22,20.75,20.75,20.0,20.0,300
2024-07-23,20.75,20.75,20.75,20.75,0
2024-07-24,19.0,20.0,19.0,20.0,6000
2024-07-25,19.0,19.0,19.0,19.0,200
2024-07-26,19.700000762939453,19.700000762939453,18.079999923706055,18.079999923706055,2600
2024-07-29,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0
2024-07-30,18.100000381469727,18.40999984741211,18.100000381469727,18.40999984741211,700
2024-07-31,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0
2024-08-01,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0
2024-08-02,18.0,18.0,18.0,18.0,100
2024-08-05,18.0,18.0,18.0,18.0,0
2024-08-06,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,100
2024-08-07,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,100
2024-08-08,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0
2024-08-09,16.350000381469727,17.059999465942383,15.449999809265137,17.0,5600
2024-08-12,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,100
2024-08-13,16.0,16.0,15.989999771118164,16.0,2000
2024-08-14,15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,100
2024-08-15,19.0,19.0,17.709999084472656,17.709999084472656,15000
2024-08-16,18.770000457763672,18.770000457763672,18.770000457763672,18.770000457763672,100
2024-08-19,20.0,20.3700008392334,19.989999771118164,20.3700008392334,500
2024-08-20,18.5,19.0,18.5,19.0,200
2024-08-21,18.5,18.5,18.5,18.5,0
2024-08-22,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,100
2024-08-23,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,4200
2024-08-26,20.450000762939453,20.450000762939453,18.600000381469727,18.600000381469727,600
2024-08-27,21.969999313354492,21.969999313354492,20.450000762939453,20.450000762939453,900
2024-08-28,20.989999771118164,20.989999771118164,20.989999771118164,20.989999771118164,100
2024-08-29,19.100000381469727,19.989999771118164,19.100000381469727,19.989999771118164,9600
2024-08-30,19.5,19.5,19.5,19.5,100
2024-09-02,19.5,19.5,19.5,19.5,0
2024-09-03,19.0,19.489999771118164,19.0,19.489999771118164,600
2024-09-04,20.979999542236328,20.979999542236328,19.0,19.0,5200
2024-09-05,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0
2024-09-06,19.1299991607666,20.969999313354492,19.1299991607666,19.43000030517578,700
2024-09-09,18.6299991607666,19.5,18.6299991607666,19.5,600
2024-09-10,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0
2024-09-11,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0
2024-09-12,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0
2024-09-13,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,200
2024-09-16,20.0,20.0,20.0,20.0,100
2024-09-17,20.0,20.0,20.0,20.0,0
2024-09-18,20.0,20.0,20.0,20.0,0
2024-09-19,20.0,20.0,20.0,20.0,0
2024-09-20,19.0,19.0,19.0,19.0,200
2024-09-23,19.0,19.0,19.0,19.0,0
2024-09-24,19.0,19.0,19.0,19.0,0
2024-09-25,19.0,19.0,19.0,19.0,0
2024-09-26,19.0,19.0,19.0,19.0,0
2024-09-27,19.0,19.0,19.0,19.0,400
2024-09-30,19.0,19.0,19.0,19.0,0
2024-10-01,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,100
2024-10-02,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0
2024-10-03,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0
2024-10-04,19.0,19.0,19.0,19.0,2000
2024-10-07,18.610000610351562,19.0,18.610000610351562,19.0,1200
2024-10-08,18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0
2024-10-09,18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0
2024-10-10,18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0
2024-10-11,18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0
2024-10-14,18.799999237060547,18.809999465942383,18.799999237060547,18.809999465942383,800
2024-10-15,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,1000
2024-10-16,19.0,19.600000381469727,18.75,18.799999237060547,1400
2024-10-17,18.600000381469727,18.75,18.600000381469727,18.75,1500
2024-10-18,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0
2024-10-21,18.600000381469727,18.989999771118164,18.600000381469727,18.989999771118164,8300
2024-10-22,20.0,21.0,18.989999771118164,18.989999771118164,2200
2024-10-23,20.0,20.0,20.0,20.0,0
2024-10-24,20.0,20.0,20.0,20.0,0
2024-10-25,19.0,19.0,19.0,19.0,100
2024-10-28,19.0,19.0,19.0,19.0,100
2024-10-29,19.0,19.0,19.0,19.0,0
2024-10-30,19.0,19.0,19.0,19.0,0
2024-10-31,19.0,19.0,19.0,19.0,0
2024-11-01,19.0,19.0,19.0,19.0,0
2024-11-04,19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,100
2024-11-05,19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0
2024-11-06,19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0
2024-11-07,19.0,19.0,19.0,19.0,100
2024-11-08,19.0,19.0,19.0,19.0,0
2024-11-11,19.0,19.0,19.0,19.0,0
2024-11-12,19.0,19.0,19.0,19.0,0
2024-11-13,19.0,19.0,19.0,19.0,0
2024-11-14,19.0,19.0,19.0,19.0,0
2024-11-18,21.5,23.790000915527344,19.200000762939453,19.200000762939453,4600
2024-11-19,21.5,21.5,21.0,21.0,2300
2024-11-21,22.0,22.0,21.0,21.0,600
2024-11-22,22.0,22.0,22.0,22.0,0
2024-11-25,22.0,22.0,22.0,22.0,200
2024-11-26,22.0,22.0,22.0,22.0,0
2024-11-27,20.1200008392334,20.920000076293945,20.1200008392334,20.920000076293945,3500
2024-11-28,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0
2024-11-29,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0
2024-12-02,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0
2024-12-03,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0
2024-12-04,20.729999542236328,22.200000762939453,20.729999542236328,21.5,1200
2024-12-05,22.469999313354492,22.469999313354492,20.200000762939453,20.200000762939453,1000
2024-12-06,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,100
2024-12-09,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,100
2024-12-10,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,0
2024-12-11,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,0
2024-12-12,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,0
2024-12-13,22.0,22.0,20.5,20.5,200
2024-12-16,22.0,22.0,22.0,22.0,0
2024-12-17,22.0,22.0,22.0,22.0,0
2024-12-18,22.0,22.0,22.0,22.0,0
2024-12-19,20.610000610351562,20.610000610351562,20.299999237060547,20.299999237060547,400
2024-12-20,20.610000610351562,20.610000610351562,20.610000610351562,20.610000610351562,0
2024-12-23,20.610000610351562,20.610000610351562,20.610000610351562,20.610000610351562,0
2024-12-26,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,100
2024-12-27,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0
2024-12-30,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,100
2025-01-02,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0
2025-01-03,21.989999771118164,22.0,20.81999969482422,21.950000762939453,1500
2025-01-06,23.0,23.0,23.0,23.0,100
2025-01-07,21.5,21.5,20.6200008392334,20.649999618530273,1600
2025-01-08,22.0,22.0,22.0,22.0,100
2025-01-09,22.0,22.0,22.0,22.0,100
2025-01-10,21.110000610351562,22.0,21.010000228881836,21.010000228881836,300
2025-01-13,21.110000610351562,21.110000610351562,21.110000610351562,21.110000610351562,200
2025-01-14,20.81999969482422,21.729999542236328,20.81999969482422,21.020000457763672,7000
2025-01-15,21.889999389648438,21.889999389648438,21.0,21.0,200
2025-01-16,21.889999389648438,21.889999389648438,21.889999389648438,21.889999389648438,0
2025-01-17,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,400
2025-01-20,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0
2025-01-21,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0
2025-01-22,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0
2025-01-23,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0
2025-01-24,21.899999618530273,21.899999618530273,21.010000228881836,21.010000228881836,800
2025-01-27,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,100
2025-01-28,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,100
2025-01-29,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0
2025-01-30,22.0,23.959999084472656,21.010000228881836,21.850000381469727,5600
2025-01-31,23.969999313354492,23.969999313354492,23.959999084472656,23.959999084472656,200
2025-02-03,23.969999313354492,23.989999771118164,23.969999313354492,23.989999771118164,200
2025-02-04,23.969999313354492,23.969999313354492,23.969999313354492,23.969999313354492,0
2025-02-05,23.969999313354492,23.969999313354492,23.969999313354492,23.969999313354492,0
2025-02-06,23.969999313354492,23.969999313354492,23.969999313354492,23.969999313354492,0
2025-02-07,22.5,22.5,22.5,22.5,100
2025-02-10,23.899999618530273,23.899999618530273,22.5,22.5,200
2025-02-11,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0
2025-02-12,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0
2025-02-13,23.450000762939453,23.469999313354492,23.0,23.469999313354492,2700
2025-02-14,23.899999618530273,23.899999618530273,23.450000762939453,23.450000762939453,800
2025-02-17,24.0,24.0,23.889999389648438,23.889999389648438,1800
2025-02-18,25.899999618530273,27.0,24.030000686645508,25.0,3700
2025-02-19,27.0,27.0,25.899999618530273,25.899999618530273,1500
2025-02-20,27.5,27.5,27.5,27.5,100
2025-02-21,27.5,27.5,27.5,27.5,0
2025-02-24,27.5,27.5,27.5,27.5,0
2025-02-25,27.5,27.5,27.5,27.5,0
2025-02-26,27.5,27.5,27.5,27.5,0
2025-02-27,26.0,26.5,26.0,26.5,800
2025-02-28,25.5,25.5,25.5,25.5,100
2025-03-05,25.0,25.200000762939453,25.0,25.200000762939453,200
2025-03-06,24.5,24.5,24.5,24.5,100
2025-03-07,27.0,27.0,23.5,24.0,500
2025-03-10,27.0,27.0,27.0,27.0,0
2025-03-11,27.0,27.0,27.0,27.0,0
2025-03-12,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,100
2025-03-13,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,200
2025-03-14,27.0,27.0,27.0,27.0,100
2025-03-17,27.0,27.0,27.0,27.0,0
2025-03-18,27.299999237060547,27.299999237060547,27.100000381469727,27.100000381469727,1100
2025-03-19,27.0,28.489999771118164,27.0,28.489999771118164,900
2025-03-20,28.5,28.5,27.0,28.0,4700
2025-03-21,28.5,28.5,28.5,28.5,100
2025-03-24,28.1200008392334,28.1200008392334,25.010000228881836,25.010000228881836,700
2025-03-25,28.5,28.5,28.5,28.5,200
2025-03-26,28.5,28.5,28.5,28.5,0
2025-03-27,28.5,28.5,28.5,28.5,0
2025-03-28,30.0,30.0,26.56999969482422,26.56999969482422,300
2025-03-31,33.63999938964844,34.0099983215332,30.0,30.0,2900
2025-04-01,34.88999938964844,34.88999938964844,32.70000076293945,32.70000076293945,1300
2025-04-02,31.0,34.88999938964844,30.0,34.88999938964844,2300
2025-04-03,34.0,34.0,33.5,33.5,200
2025-04-04,30.5,30.5,30.010000228881836,30.010000228881836,400
2025-04-07,28.06999969482422,30.5,27.700000762939453,29.0,600
2025-04-08,28.200000762939453,28.219999313354492,28.200000762939453,28.219999313354492,1100
2025-04-09,29.899999618530273,29.899999618530273,28.8799991607666,28.8799991607666,200
2025-04-10,29.899999618530273,29.899999618530273,27.549999237060547,27.549999237060547,1000
2025-04-11,34.720001220703125,34.779998779296875,31.0,31.0,500
1 Price Close High Low Open Volume
2 Ticker CTKA4.SA CTKA4.SA CTKA4.SA CTKA4.SA CTKA4.SA
3 Date
4 2024-04-11 19.0 19.0 19.0 19.0 0
5 2024-04-12 19.0 19.010000228881836 19.0 19.010000228881836 5100
6 2024-04-15 19.010000228881836 19.010000228881836 19.010000228881836 19.010000228881836 100
7 2024-04-16 19.5 19.5 19.5 19.5 200
8 2024-04-17 19.5 19.5 19.5 19.5 0
9 2024-04-18 19.5 19.5 19.5 19.5 0
10 2024-04-19 18.450000762939453 19.5 17.5 19.25 3300
11 2024-04-22 18.450000762939453 18.450000762939453 18.450000762939453 18.450000762939453 0
12 2024-04-23 19.450000762939453 19.450000762939453 19.450000762939453 19.450000762939453 500
13 2024-04-24 19.450000762939453 19.450000762939453 19.450000762939453 19.450000762939453 0
14 2024-04-25 19.450000762939453 19.450000762939453 19.450000762939453 19.450000762939453 0
15 2024-04-26 19.0 19.0 19.0 19.0 100
16 2024-04-29 19.299999237060547 19.299999237060547 19.0 19.0 200
17 2024-04-30 19.450000762939453 19.450000762939453 19.299999237060547 19.299999237060547 500
18 2024-05-02 19.450000762939453 19.450000762939453 19.450000762939453 19.450000762939453 500
19 2024-05-03 19.450000762939453 19.450000762939453 19.450000762939453 19.450000762939453 100
20 2024-05-06 19.440000534057617 19.440000534057617 19.440000534057617 19.440000534057617 2200
21 2024-05-07 19.440000534057617 19.440000534057617 19.440000534057617 19.440000534057617 0
22 2024-05-08 19.25 19.25 19.25 19.25 100
23 2024-05-09 19.25 19.25 19.25 19.25 0
24 2024-05-10 19.25 19.25 19.25 19.25 100
25 2024-05-13 18.5 18.5 17.0 18.5 1200
26 2024-05-14 18.5 18.5 18.5 18.5 0
27 2024-05-15 18.5 18.5 18.5 18.5 100
28 2024-05-16 18.0 19.399999618530273 18.0 18.899999618530273 1000
29 2024-05-17 18.0 18.010000228881836 18.0 18.010000228881836 300
30 2024-05-20 18.0 18.0 18.0 18.0 0
31 2024-05-21 18.0 18.0 18.0 18.0 0
32 2024-05-22 18.0 18.0 18.0 18.0 100
33 2024-05-23 18.0 18.0 18.0 18.0 0
34 2024-05-24 17.5 17.5 17.5 17.5 100
35 2024-05-27 17.5 17.5 17.5 17.5 0
36 2024-05-28 17.510000228881836 17.510000228881836 17.510000228881836 17.510000228881836 200
37 2024-05-29 17.510000228881836 17.510000228881836 17.510000228881836 17.510000228881836 0
38 2024-05-31 17.510000228881836 17.510000228881836 17.510000228881836 17.510000228881836 0
39 2024-06-03 17.510000228881836 17.510000228881836 17.510000228881836 17.510000228881836 0
40 2024-06-04 17.5 17.5 17.5 17.5 100
41 2024-06-05 17.5 17.5 17.5 17.5 0
42 2024-06-06 17.5 17.5 17.5 17.5 0
43 2024-06-07 17.25 17.25 17.25 17.25 100
44 2024-06-10 17.25 17.25 17.25 17.25 0
45 2024-06-11 16.989999771118164 16.989999771118164 16.0 16.0 300
46 2024-06-12 16.989999771118164 16.989999771118164 16.989999771118164 16.989999771118164 0
47 2024-06-13 15.65999984741211 16.0 15.609999656677246 16.0 400
48 2024-06-14 16.989999771118164 16.989999771118164 16.989999771118164 16.989999771118164 100
49 2024-06-17 17.0 17.0 17.0 17.0 100
50 2024-06-18 17.0 17.0 17.0 17.0 0
51 2024-06-19 17.0 17.0 17.0 17.0 0
52 2024-06-20 17.0 17.0 17.0 17.0 0
53 2024-06-21 17.0 17.0 17.0 17.0 0
54 2024-06-24 17.0 17.0 17.0 17.0 0
55 2024-06-25 17.0 17.0 17.0 17.0 0
56 2024-06-26 17.0 17.0 17.0 17.0 0
57 2024-06-27 17.0 17.0 17.0 17.0 0
58 2024-06-28 16.5 16.5 16.5 16.5 100
59 2024-07-01 17.0 17.0 16.0 16.0 400
60 2024-07-02 17.0 17.0 17.0 17.0 0
61 2024-07-03 17.0 17.0 17.0 17.0 0
62 2024-07-04 17.0 17.0 16.5 16.5 400
63 2024-07-05 18.790000915527344 18.790000915527344 17.0 17.0 600
64 2024-07-08 18.790000915527344 18.790000915527344 18.790000915527344 18.790000915527344 100
65 2024-07-09 20.0 20.0 19.700000762939453 19.700000762939453 400
66 2024-07-10 20.0 20.0 20.0 20.0 0
67 2024-07-11 20.0 20.0 20.0 20.0 0
68 2024-07-12 20.0 20.0 20.0 20.0 0
69 2024-07-15 20.0 20.0 20.0 20.0 0
70 2024-07-16 20.0 20.0 20.0 20.0 0
71 2024-07-17 20.0 20.0 20.0 20.0 0
72 2024-07-18 19.0 19.0 19.0 19.0 100
73 2024-07-19 19.0 19.0 19.0 19.0 0
74 2024-07-22 20.75 20.75 20.0 20.0 300
75 2024-07-23 20.75 20.75 20.75 20.75 0
76 2024-07-24 19.0 20.0 19.0 20.0 6000
77 2024-07-25 19.0 19.0 19.0 19.0 200
78 2024-07-26 19.700000762939453 19.700000762939453 18.079999923706055 18.079999923706055 2600
79 2024-07-29 19.700000762939453 19.700000762939453 19.700000762939453 19.700000762939453 0
80 2024-07-30 18.100000381469727 18.40999984741211 18.100000381469727 18.40999984741211 700
81 2024-07-31 18.100000381469727 18.100000381469727 18.100000381469727 18.100000381469727 0
82 2024-08-01 18.100000381469727 18.100000381469727 18.100000381469727 18.100000381469727 0
83 2024-08-02 18.0 18.0 18.0 18.0 100
84 2024-08-05 18.0 18.0 18.0 18.0 0
85 2024-08-06 17.799999237060547 17.799999237060547 17.799999237060547 17.799999237060547 100
86 2024-08-07 17.799999237060547 17.799999237060547 17.799999237060547 17.799999237060547 100
87 2024-08-08 17.799999237060547 17.799999237060547 17.799999237060547 17.799999237060547 0
88 2024-08-09 16.350000381469727 17.059999465942383 15.449999809265137 17.0 5600
89 2024-08-12 16.350000381469727 16.350000381469727 16.350000381469727 16.350000381469727 100
90 2024-08-13 16.0 16.0 15.989999771118164 16.0 2000
91 2024-08-14 15.460000038146973 15.460000038146973 15.460000038146973 15.460000038146973 100
92 2024-08-15 19.0 19.0 17.709999084472656 17.709999084472656 15000
93 2024-08-16 18.770000457763672 18.770000457763672 18.770000457763672 18.770000457763672 100
94 2024-08-19 20.0 20.3700008392334 19.989999771118164 20.3700008392334 500
95 2024-08-20 18.5 19.0 18.5 19.0 200
96 2024-08-21 18.5 18.5 18.5 18.5 0
97 2024-08-22 18.600000381469727 18.600000381469727 18.600000381469727 18.600000381469727 100
98 2024-08-23 18.600000381469727 18.600000381469727 18.600000381469727 18.600000381469727 4200
99 2024-08-26 20.450000762939453 20.450000762939453 18.600000381469727 18.600000381469727 600
100 2024-08-27 21.969999313354492 21.969999313354492 20.450000762939453 20.450000762939453 900
101 2024-08-28 20.989999771118164 20.989999771118164 20.989999771118164 20.989999771118164 100
102 2024-08-29 19.100000381469727 19.989999771118164 19.100000381469727 19.989999771118164 9600
103 2024-08-30 19.5 19.5 19.5 19.5 100
104 2024-09-02 19.5 19.5 19.5 19.5 0
105 2024-09-03 19.0 19.489999771118164 19.0 19.489999771118164 600
106 2024-09-04 20.979999542236328 20.979999542236328 19.0 19.0 5200
107 2024-09-05 20.979999542236328 20.979999542236328 20.979999542236328 20.979999542236328 0
108 2024-09-06 19.1299991607666 20.969999313354492 19.1299991607666 19.43000030517578 700
109 2024-09-09 18.6299991607666 19.5 18.6299991607666 19.5 600
110 2024-09-10 18.6299991607666 18.6299991607666 18.6299991607666 18.6299991607666 0
111 2024-09-11 18.6299991607666 18.6299991607666 18.6299991607666 18.6299991607666 0
112 2024-09-12 18.6299991607666 18.6299991607666 18.6299991607666 18.6299991607666 0
113 2024-09-13 18.6299991607666 18.6299991607666 18.6299991607666 18.6299991607666 200
114 2024-09-16 20.0 20.0 20.0 20.0 100
115 2024-09-17 20.0 20.0 20.0 20.0 0
116 2024-09-18 20.0 20.0 20.0 20.0 0
117 2024-09-19 20.0 20.0 20.0 20.0 0
118 2024-09-20 19.0 19.0 19.0 19.0 200
119 2024-09-23 19.0 19.0 19.0 19.0 0
120 2024-09-24 19.0 19.0 19.0 19.0 0
121 2024-09-25 19.0 19.0 19.0 19.0 0
122 2024-09-26 19.0 19.0 19.0 19.0 0
123 2024-09-27 19.0 19.0 19.0 19.0 400
124 2024-09-30 19.0 19.0 19.0 19.0 0
125 2024-10-01 20.420000076293945 20.420000076293945 20.420000076293945 20.420000076293945 100
126 2024-10-02 20.420000076293945 20.420000076293945 20.420000076293945 20.420000076293945 0
127 2024-10-03 20.420000076293945 20.420000076293945 20.420000076293945 20.420000076293945 0
128 2024-10-04 19.0 19.0 19.0 19.0 2000
129 2024-10-07 18.610000610351562 19.0 18.610000610351562 19.0 1200
130 2024-10-08 18.610000610351562 18.610000610351562 18.610000610351562 18.610000610351562 0
131 2024-10-09 18.610000610351562 18.610000610351562 18.610000610351562 18.610000610351562 0
132 2024-10-10 18.610000610351562 18.610000610351562 18.610000610351562 18.610000610351562 0
133 2024-10-11 18.610000610351562 18.610000610351562 18.610000610351562 18.610000610351562 0
134 2024-10-14 18.799999237060547 18.809999465942383 18.799999237060547 18.809999465942383 800
135 2024-10-15 18.799999237060547 18.799999237060547 18.799999237060547 18.799999237060547 1000
136 2024-10-16 19.0 19.600000381469727 18.75 18.799999237060547 1400
137 2024-10-17 18.600000381469727 18.75 18.600000381469727 18.75 1500
138 2024-10-18 18.600000381469727 18.600000381469727 18.600000381469727 18.600000381469727 0
139 2024-10-21 18.600000381469727 18.989999771118164 18.600000381469727 18.989999771118164 8300
140 2024-10-22 20.0 21.0 18.989999771118164 18.989999771118164 2200
141 2024-10-23 20.0 20.0 20.0 20.0 0
142 2024-10-24 20.0 20.0 20.0 20.0 0
143 2024-10-25 19.0 19.0 19.0 19.0 100
144 2024-10-28 19.0 19.0 19.0 19.0 100
145 2024-10-29 19.0 19.0 19.0 19.0 0
146 2024-10-30 19.0 19.0 19.0 19.0 0
147 2024-10-31 19.0 19.0 19.0 19.0 0
148 2024-11-01 19.0 19.0 19.0 19.0 0
149 2024-11-04 19.389999389648438 19.389999389648438 19.389999389648438 19.389999389648438 100
150 2024-11-05 19.389999389648438 19.389999389648438 19.389999389648438 19.389999389648438 0
151 2024-11-06 19.389999389648438 19.389999389648438 19.389999389648438 19.389999389648438 0
152 2024-11-07 19.0 19.0 19.0 19.0 100
153 2024-11-08 19.0 19.0 19.0 19.0 0
154 2024-11-11 19.0 19.0 19.0 19.0 0
155 2024-11-12 19.0 19.0 19.0 19.0 0
156 2024-11-13 19.0 19.0 19.0 19.0 0
157 2024-11-14 19.0 19.0 19.0 19.0 0
158 2024-11-18 21.5 23.790000915527344 19.200000762939453 19.200000762939453 4600
159 2024-11-19 21.5 21.5 21.0 21.0 2300
160 2024-11-21 22.0 22.0 21.0 21.0 600
161 2024-11-22 22.0 22.0 22.0 22.0 0
162 2024-11-25 22.0 22.0 22.0 22.0 200
163 2024-11-26 22.0 22.0 22.0 22.0 0
164 2024-11-27 20.1200008392334 20.920000076293945 20.1200008392334 20.920000076293945 3500
165 2024-11-28 20.1200008392334 20.1200008392334 20.1200008392334 20.1200008392334 0
166 2024-11-29 20.1200008392334 20.1200008392334 20.1200008392334 20.1200008392334 0
167 2024-12-02 20.1200008392334 20.1200008392334 20.1200008392334 20.1200008392334 0
168 2024-12-03 20.1200008392334 20.1200008392334 20.1200008392334 20.1200008392334 0
169 2024-12-04 20.729999542236328 22.200000762939453 20.729999542236328 21.5 1200
170 2024-12-05 22.469999313354492 22.469999313354492 20.200000762939453 20.200000762939453 1000
171 2024-12-06 22.489999771118164 22.489999771118164 22.489999771118164 22.489999771118164 100
172 2024-12-09 22.229999542236328 22.229999542236328 22.229999542236328 22.229999542236328 100
173 2024-12-10 22.229999542236328 22.229999542236328 22.229999542236328 22.229999542236328 0
174 2024-12-11 22.229999542236328 22.229999542236328 22.229999542236328 22.229999542236328 0
175 2024-12-12 22.229999542236328 22.229999542236328 22.229999542236328 22.229999542236328 0
176 2024-12-13 22.0 22.0 20.5 20.5 200
177 2024-12-16 22.0 22.0 22.0 22.0 0
178 2024-12-17 22.0 22.0 22.0 22.0 0
179 2024-12-18 22.0 22.0 22.0 22.0 0
180 2024-12-19 20.610000610351562 20.610000610351562 20.299999237060547 20.299999237060547 400
181 2024-12-20 20.610000610351562 20.610000610351562 20.610000610351562 20.610000610351562 0
182 2024-12-23 20.610000610351562 20.610000610351562 20.610000610351562 20.610000610351562 0
183 2024-12-26 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 100
184 2024-12-27 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 0
185 2024-12-30 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 100
186 2025-01-02 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 0
187 2025-01-03 21.989999771118164 22.0 20.81999969482422 21.950000762939453 1500
188 2025-01-06 23.0 23.0 23.0 23.0 100
189 2025-01-07 21.5 21.5 20.6200008392334 20.649999618530273 1600
190 2025-01-08 22.0 22.0 22.0 22.0 100
191 2025-01-09 22.0 22.0 22.0 22.0 100
192 2025-01-10 21.110000610351562 22.0 21.010000228881836 21.010000228881836 300
193 2025-01-13 21.110000610351562 21.110000610351562 21.110000610351562 21.110000610351562 200
194 2025-01-14 20.81999969482422 21.729999542236328 20.81999969482422 21.020000457763672 7000
195 2025-01-15 21.889999389648438 21.889999389648438 21.0 21.0 200
196 2025-01-16 21.889999389648438 21.889999389648438 21.889999389648438 21.889999389648438 0
197 2025-01-17 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 400
198 2025-01-20 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 0
199 2025-01-21 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 0
200 2025-01-22 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 0
201 2025-01-23 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 0
202 2025-01-24 21.899999618530273 21.899999618530273 21.010000228881836 21.010000228881836 800
203 2025-01-27 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 100
204 2025-01-28 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 100
205 2025-01-29 21.899999618530273 21.899999618530273 21.899999618530273 21.899999618530273 0
206 2025-01-30 22.0 23.959999084472656 21.010000228881836 21.850000381469727 5600
207 2025-01-31 23.969999313354492 23.969999313354492 23.959999084472656 23.959999084472656 200
208 2025-02-03 23.969999313354492 23.989999771118164 23.969999313354492 23.989999771118164 200
209 2025-02-04 23.969999313354492 23.969999313354492 23.969999313354492 23.969999313354492 0
210 2025-02-05 23.969999313354492 23.969999313354492 23.969999313354492 23.969999313354492 0
211 2025-02-06 23.969999313354492 23.969999313354492 23.969999313354492 23.969999313354492 0
212 2025-02-07 22.5 22.5 22.5 22.5 100
213 2025-02-10 23.899999618530273 23.899999618530273 22.5 22.5 200
214 2025-02-11 23.899999618530273 23.899999618530273 23.899999618530273 23.899999618530273 0
215 2025-02-12 23.899999618530273 23.899999618530273 23.899999618530273 23.899999618530273 0
216 2025-02-13 23.450000762939453 23.469999313354492 23.0 23.469999313354492 2700
217 2025-02-14 23.899999618530273 23.899999618530273 23.450000762939453 23.450000762939453 800
218 2025-02-17 24.0 24.0 23.889999389648438 23.889999389648438 1800
219 2025-02-18 25.899999618530273 27.0 24.030000686645508 25.0 3700
220 2025-02-19 27.0 27.0 25.899999618530273 25.899999618530273 1500
221 2025-02-20 27.5 27.5 27.5 27.5 100
222 2025-02-21 27.5 27.5 27.5 27.5 0
223 2025-02-24 27.5 27.5 27.5 27.5 0
224 2025-02-25 27.5 27.5 27.5 27.5 0
225 2025-02-26 27.5 27.5 27.5 27.5 0
226 2025-02-27 26.0 26.5 26.0 26.5 800
227 2025-02-28 25.5 25.5 25.5 25.5 100
228 2025-03-05 25.0 25.200000762939453 25.0 25.200000762939453 200
229 2025-03-06 24.5 24.5 24.5 24.5 100
230 2025-03-07 27.0 27.0 23.5 24.0 500
231 2025-03-10 27.0 27.0 27.0 27.0 0
232 2025-03-11 27.0 27.0 27.0 27.0 0
233 2025-03-12 25.200000762939453 25.200000762939453 25.200000762939453 25.200000762939453 100
234 2025-03-13 24.600000381469727 24.600000381469727 24.600000381469727 24.600000381469727 200
235 2025-03-14 27.0 27.0 27.0 27.0 100
236 2025-03-17 27.0 27.0 27.0 27.0 0
237 2025-03-18 27.299999237060547 27.299999237060547 27.100000381469727 27.100000381469727 1100
238 2025-03-19 27.0 28.489999771118164 27.0 28.489999771118164 900
239 2025-03-20 28.5 28.5 27.0 28.0 4700
240 2025-03-21 28.5 28.5 28.5 28.5 100
241 2025-03-24 28.1200008392334 28.1200008392334 25.010000228881836 25.010000228881836 700
242 2025-03-25 28.5 28.5 28.5 28.5 200
243 2025-03-26 28.5 28.5 28.5 28.5 0
244 2025-03-27 28.5 28.5 28.5 28.5 0
245 2025-03-28 30.0 30.0 26.56999969482422 26.56999969482422 300
246 2025-03-31 33.63999938964844 34.0099983215332 30.0 30.0 2900
247 2025-04-01 34.88999938964844 34.88999938964844 32.70000076293945 32.70000076293945 1300
248 2025-04-02 31.0 34.88999938964844 30.0 34.88999938964844 2300
249 2025-04-03 34.0 34.0 33.5 33.5 200
250 2025-04-04 30.5 30.5 30.010000228881836 30.010000228881836 400
251 2025-04-07 28.06999969482422 30.5 27.700000762939453 29.0 600
252 2025-04-08 28.200000762939453 28.219999313354492 28.200000762939453 28.219999313354492 1100
253 2025-04-09 29.899999618530273 29.899999618530273 28.8799991607666 28.8799991607666 200
254 2025-04-10 29.899999618530273 29.899999618530273 27.549999237060547 27.549999237060547 1000
255 2025-04-11 34.720001220703125 34.779998779296875 31.0 31.0 500