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/FRIO3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,FRIO3.SA,FRIO3.SA,FRIO3.SA,FRIO3.SA,FRIO3.SA
Date,,,,,
2024-04-11,301.0,301.0,301.0,301.0,0
2024-04-12,301.0,301.0,301.0,301.0,0
2024-04-15,301.0,301.0,301.0,301.0,0
2024-04-16,301.0,301.0,301.0,301.0,0
2024-04-17,301.0,301.0,301.0,301.0,0
2024-04-18,301.0,301.0,301.0,301.0,0
2024-04-19,301.0,301.0,301.0,301.0,0
2024-04-22,301.0,301.0,301.0,301.0,0
2024-04-23,301.0,301.0,301.0,301.0,0
2024-04-24,301.0,301.0,301.0,301.0,0
2024-04-25,301.0,301.0,301.0,301.0,0
2024-04-26,301.0,301.0,301.0,301.0,0
2024-04-29,301.0,301.0,301.0,301.0,0
2024-04-30,301.0,301.0,301.0,301.0,0
2024-05-02,301.0,301.0,301.0,301.0,0
2024-05-03,301.0,301.0,301.0,301.0,0
2024-05-06,301.0,301.0,301.0,301.0,0
2024-05-07,301.0,301.0,301.0,301.0,0
2024-05-08,301.0,301.0,301.0,301.0,0
2024-05-09,301.0,301.0,301.0,301.0,0
2024-05-10,301.0,301.0,301.0,301.0,0
2024-05-13,301.0,301.0,301.0,301.0,0
2024-05-14,301.0,301.0,301.0,301.0,0
2024-05-15,301.0,301.0,301.0,301.0,0
2024-05-16,301.0,301.0,301.0,301.0,0
2024-05-17,301.0,301.0,301.0,301.0,0
2024-05-20,301.0,301.0,301.0,301.0,0
2024-05-21,280.0,280.0,280.0,280.0,100
2024-05-22,275.0,275.0,275.0,275.0,100
2024-05-23,300.0,300.0,288.25,288.25,600
2024-05-24,300.0,300.0,300.0,300.0,0
2024-05-27,317.0,317.0,290.0,305.0,800
2024-05-28,330.0,339.8999938964844,318.239990234375,320.0,4300
2024-05-29,340.0,340.0,328.989990234375,337.0,3600
2024-05-31,340.0,341.0,330.0,334.989990234375,7000
2024-06-03,343.0,343.0,330.0,330.0,6500
2024-06-04,339.989990234375,340.0,330.0,330.0,3200
2024-06-05,332.239990234375,344.0,330.0,330.0,10500
2024-06-06,320.0,333.0,320.0,320.010009765625,9500
2024-06-07,304.989990234375,304.989990234375,300.0,300.0299987792969,700
2024-06-10,299.92999267578125,302.9800109863281,285.0,302.9800109863281,400
2024-06-11,288.6700134277344,296.0,288.6700134277344,295.0,900
2024-06-12,288.6700134277344,288.6700134277344,288.6700134277344,288.6700134277344,0
2024-06-13,288.6700134277344,288.6700134277344,288.6700134277344,288.6700134277344,0
2024-06-14,288.6700134277344,288.6700134277344,288.6700134277344,288.6700134277344,0
2024-06-17,288.6700134277344,288.6700134277344,288.6700134277344,288.6700134277344,0
2024-06-18,288.6700134277344,288.6700134277344,288.6700134277344,288.6700134277344,0
2024-06-19,288.6700134277344,288.6700134277344,288.6700134277344,288.6700134277344,0
2024-06-20,288.6700134277344,288.6700134277344,288.6700134277344,288.6700134277344,0
2024-06-21,285.0,285.0,284.0,284.0,300
2024-06-24,280.0,280.0,280.0,280.0,100
2024-06-25,300.0,300.0,277.5,277.5,1800
2024-06-26,300.0,300.0,300.0,300.0,1200
2024-06-27,330.0,330.0,290.0,290.0,15900
2024-06-28,350.0,350.0,289.0,298.0,21100
2024-07-01,283.17999267578125,339.989990234375,283.17999267578125,339.989990234375,2500
2024-07-02,283.17999267578125,283.17999267578125,283.17999267578125,283.17999267578125,0
2024-07-03,283.17999267578125,283.17999267578125,283.17999267578125,283.17999267578125,0
2024-07-04,283.17999267578125,283.17999267578125,283.17999267578125,283.17999267578125,0
2024-07-05,283.17999267578125,283.17999267578125,283.17999267578125,283.17999267578125,0
2024-07-08,261.0,261.0,261.0,261.0,200
2024-07-09,255.0,258.5,255.0,258.5,400
2024-07-10,250.0,255.0,250.0,255.0,200
2024-07-11,250.0,250.0,250.0,250.0,0
2024-07-12,245.0,245.0,245.0,245.0,100
2024-07-15,245.0,245.0,245.0,245.0,0
2024-07-16,245.0,245.0,245.0,245.0,0
2024-07-17,245.0,245.0,245.0,245.0,0
2024-07-18,245.0,245.0,245.0,245.0,0
2024-07-19,245.0,245.0,245.0,245.0,0
2024-07-22,245.0,245.0,245.0,245.0,0
2024-07-23,180.00999450683594,180.00999450683594,180.00999450683594,180.00999450683594,200
2024-07-24,180.0,180.0,180.0,180.0,200
2024-07-25,180.0,180.0,180.0,180.0,0
2024-07-26,180.0,180.0,180.0,180.0,0
2024-07-29,180.0,180.0,180.0,180.0,200
2024-07-30,260.0,260.0,180.0,180.0,25300
2024-07-31,249.99000549316406,249.99000549316406,165.0,165.0,27700
2024-08-01,220.0,242.50999450683594,217.0,242.50999450683594,7300
2024-08-02,220.0,220.0,220.0,220.0,100
2024-08-05,210.0,210.0,210.0,210.0,100
2024-08-06,210.0,210.0,210.0,210.0,0
2024-08-07,210.0,210.0,210.0,210.0,0
2024-08-08,210.0,210.0,210.0,210.0,0
2024-08-09,176.00999450683594,192.27999877929688,176.00999450683594,190.0,600
2024-08-12,169.0,170.0,169.0,170.0,200
2024-08-13,169.0,169.0,169.0,169.0,0
2024-08-14,169.0,169.0,169.0,169.0,0
2024-08-15,169.0,171.0,169.0,171.0,300
2024-08-16,188.7899932861328,188.7899932861328,188.7899932861328,188.7899932861328,400
2024-08-19,180.0,180.0,180.0,180.0,100
2024-08-20,180.0,180.0,180.0,180.0,0
2024-08-21,180.0,180.0,180.0,180.0,0
2024-08-22,174.64999389648438,174.64999389648438,174.64999389648438,174.64999389648438,100
2024-08-23,166.1300048828125,166.1300048828125,166.1300048828125,166.1300048828125,200
2024-08-26,166.1300048828125,166.1300048828125,166.1300048828125,166.1300048828125,0
2024-08-27,165.5,170.5,165.5,170.00999450683594,21400
2024-08-28,165.0,170.0,165.0,170.0,300
2024-08-29,150.0,170.1300048828125,149.0,160.0,5100
2024-08-30,190.0,190.0,110.0,160.0,36900
2024-09-02,160.1999969482422,190.0,160.1999969482422,177.5399932861328,5200
2024-09-03,131.2899932861328,173.0800018310547,131.2899932861328,171.02999877929688,2800
2024-09-04,112.08000183105469,112.08000183105469,112.08000183105469,112.08000183105469,2400
2024-09-05,91.19999694824219,113.0,91.19999694824219,110.73999786376953,1900
2024-09-06,80.94999694824219,95.0,80.94999694824219,91.19999694824219,1100
2024-09-09,68.19000244140625,80.01000213623047,68.19000244140625,80.0,2200
2024-09-10,85.0,85.0,69.5,69.5,1000
2024-09-11,93.0,121.01000213623047,93.0,110.0,6200
2024-09-12,93.0,93.0,93.0,93.0,200
2024-09-13,109.6500015258789,109.6500015258789,109.6500015258789,109.6500015258789,100
2024-09-16,109.6500015258789,109.6500015258789,109.6500015258789,109.6500015258789,100
2024-09-17,105.12000274658203,113.01000213623047,105.12000274658203,106.98999786376953,1300
2024-09-18,107.0,111.94000244140625,107.0,111.94000244140625,700
2024-09-19,113.5999984741211,122.0,113.0,113.0,1600
2024-09-20,115.01000213623047,115.01000213623047,115.01000213623047,115.01000213623047,200
2024-09-23,152.0,152.0,115.01000213623047,115.01000213623047,2400
2024-09-24,174.99000549316406,179.0,155.0,155.0,2000
2024-09-25,175.60000610351562,175.60000610351562,170.0,174.72999572753906,5500
2024-09-26,169.7899932861328,175.0,165.0,175.0,8000
2024-09-27,137.0,165.0,137.0,165.0,4500
2024-09-30,165.0,165.0,129.97999572753906,130.00999450683594,95000
2024-10-01,147.99000549316406,165.0,147.99000549316406,162.0,7200
2024-10-02,131.16000366210938,141.05999755859375,131.16000366210938,141.05999755859375,300
2024-10-03,125.0,129.00999450683594,125.0,129.00999450683594,400
2024-10-04,116.51000213623047,116.51000213623047,116.51000213623047,116.51000213623047,200
2024-10-07,106.56999969482422,113.01000213623047,104.01000213623047,113.01000213623047,1400
2024-10-08,100.0,107.08999633789062,100.0,104.51000213623047,3200
2024-10-09,95.0,99.30000305175781,95.0,99.01000213623047,500
2024-10-10,90.55000305175781,95.0,90.55000305175781,95.0,1200
2024-10-11,85.0,94.30000305175781,85.0,91.6500015258789,1800
2024-10-14,102.0,102.0,86.45999908447266,86.45999908447266,1300
2024-10-15,103.0,103.0,103.0,103.0,100
2024-10-16,110.0,110.0,110.0,110.0,500
2024-10-17,110.0,110.0,102.73999786376953,103.98999786376953,1800
2024-10-18,112.0,112.0,110.0,110.0,400
2024-10-21,112.0,112.0,112.0,112.0,0
2024-10-22,119.91999816894531,119.91999816894531,112.0,112.0,8400
2024-10-23,147.0,147.0,120.0,120.0,1700
2024-10-24,151.97000122070312,151.97000122070312,135.0,144.13999938964844,1800
2024-10-25,145.0,152.0,130.0,152.0,16100
2024-10-28,134.0,142.0,129.00999450683594,136.00999450683594,9800
2024-10-29,130.0,137.0,130.0,137.0,32100
2024-10-30,147.0,155.0,129.97999572753906,130.0,38100
2024-10-31,130.0,168.0,130.0,146.9499969482422,33500
2024-11-01,119.91000366210938,130.0,111.0,129.99000549316406,7000
2024-11-04,133.4499969482422,134.0,127.0,127.0,2500
2024-11-05,144.0,144.0,135.0,135.0,1300
2024-11-06,147.4199981689453,147.4199981689453,144.0,144.0,300
2024-11-07,149.0,149.0,140.0,140.10000610351562,2000
2024-11-08,153.0,153.97999572753906,153.0,153.97999572753906,200
2024-11-11,153.0,153.0,153.0,153.0,0
2024-11-12,160.0,160.0,155.99000549316406,155.99000549316406,300
2024-11-13,160.0,160.0,160.0,160.0,0
2024-11-14,160.0,160.0,150.0,150.0,4800
2024-11-18,160.0,160.0,160.0,160.0,0
2024-11-19,160.0,160.0,160.0,160.0,0
2024-11-21,157.99000549316406,160.0,154.99000549316406,159.0,700
2024-11-22,145.5,160.0,145.5,160.0,1300
2024-11-25,150.0,150.0,150.0,150.0,200
2024-11-26,154.0,154.0,149.0,149.0,300
2024-11-27,158.5,158.5,158.5,158.5,100
2024-11-28,158.5,158.5,158.5,158.5,0
2024-11-29,153.99000549316406,156.0,150.0,150.0,1400
2024-12-02,153.99000549316406,153.99000549316406,153.99000549316406,153.99000549316406,0
2024-12-03,153.99000549316406,153.99000549316406,147.0,147.0,200
2024-12-04,153.99000549316406,153.99000549316406,153.99000549316406,153.99000549316406,0
2024-12-05,154.99000549316406,155.0,154.99000549316406,155.0,200
2024-12-06,154.99000549316406,154.99000549316406,154.99000549316406,154.99000549316406,0
2024-12-09,154.99000549316406,154.99000549316406,154.99000549316406,154.99000549316406,0
2024-12-10,154.99000549316406,154.99000549316406,154.99000549316406,154.99000549316406,0
2024-12-11,154.99000549316406,154.99000549316406,154.99000549316406,154.99000549316406,0
2024-12-12,154.99000549316406,154.99000549316406,154.99000549316406,154.99000549316406,0
2024-12-13,154.97999572753906,154.97999572753906,128.0,140.0,1900
2024-12-16,154.97999572753906,154.97999572753906,154.97999572753906,154.97999572753906,0
2024-12-17,154.97999572753906,154.97999572753906,154.97999572753906,154.97999572753906,0
2024-12-18,154.97999572753906,154.97999572753906,154.97999572753906,154.97999572753906,0
2024-12-19,168.0,168.8699951171875,154.89999389648438,154.89999389648438,1000
2024-12-20,177.99000549316406,177.99000549316406,168.89999389648438,168.89999389648438,700
2024-12-23,185.0,195.0,182.0,182.0,600
2024-12-26,221.0,222.5,190.0,190.0,5500
2024-12-27,289.5,289.5,229.97999572753906,229.97999572753906,10400
2024-12-30,330.0,330.0,300.0,309.4800109863281,37700
2025-01-02,302.2099914550781,327.989990234375,299.0,327.989990234375,1700
2025-01-03,307.2099914550781,319.0,299.0,302.5,3400
2025-01-06,303.3500061035156,320.1000061035156,300.0,309.0,2000
2025-01-07,300.2099914550781,308.489990234375,299.0,302.1000061035156,1900
2025-01-08,300.0,308.989990234375,299.0,301.20001220703125,1400
2025-01-09,300.29998779296875,300.29998779296875,300.29998779296875,300.29998779296875,200
2025-01-10,299.8999938964844,307.0,299.8999938964844,299.8999938964844,500
2025-01-13,300.010009765625,304.989990234375,300.010009765625,300.3999938964844,500
2025-01-14,305.0,305.0,292.0,292.0,1100
2025-01-15,305.0,305.0,305.0,305.0,100
2025-01-16,306.0,306.0,300.0,300.1099853515625,900
2025-01-17,300.0,300.0,292.0,299.8999938964844,1200
2025-01-20,300.0,300.1000061035156,299.29998779296875,300.1000061035156,1100
2025-01-21,290.010009765625,299.29998779296875,290.010009765625,299.29998779296875,2400
2025-01-22,290.010009765625,290.010009765625,290.010009765625,290.010009765625,0
2025-01-23,296.70001220703125,298.8999938964844,290.0,297.8399963378906,1100
2025-01-24,289.010009765625,290.010009765625,280.0,290.010009765625,1100
2025-01-27,293.989990234375,293.989990234375,285.0,285.010009765625,600
2025-01-28,293.989990234375,293.989990234375,293.989990234375,293.989990234375,0
2025-01-29,302.0,302.0,298.79998779296875,298.79998779296875,1300
2025-01-30,301.0,301.0,301.0,301.0,6600
2025-01-31,328.6300048828125,328.6300048828125,302.5,302.5,3400
2025-02-03,328.6300048828125,328.6300048828125,328.6300048828125,328.6300048828125,0
2025-02-04,328.6300048828125,328.6300048828125,328.6300048828125,328.6300048828125,0
2025-02-05,328.6300048828125,328.6300048828125,328.6300048828125,328.6300048828125,0
2025-02-06,328.6300048828125,328.6300048828125,328.6300048828125,328.6300048828125,0
2025-02-07,328.6300048828125,328.6300048828125,328.6300048828125,328.6300048828125,0
2025-02-10,328.6300048828125,328.6300048828125,328.6300048828125,328.6300048828125,0
2025-02-11,280.0,280.0,280.0,280.0,400
2025-02-12,280.0,280.0,280.0,280.0,100
2025-02-13,280.0,280.0,280.0,280.0,0
2025-02-14,280.0,280.0,280.0,280.0,0
2025-02-17,280.0,280.0,280.0,280.0,0
2025-02-18,280.0,280.0,280.0,280.0,0
2025-02-19,280.0,280.0,280.0,280.0,0
2025-02-20,280.0,280.0,280.0,280.0,0
2025-02-21,280.0,280.0,280.0,280.0,0
2025-02-24,280.0,280.0,280.0,280.0,0
2025-02-25,280.0,280.0,280.0,280.0,0
2025-02-26,299.9700012207031,299.9700012207031,299.9700012207031,299.9700012207031,100
2025-02-27,316.0,316.0,299.9800109863281,299.989990234375,6500
2025-02-28,300.0,309.9599914550781,290.0,300.1000061035156,17400
2025-03-05,302.0,302.0,275.0,290.0,700
2025-03-06,286.0,286.0,286.0,286.0,100
2025-03-07,278.010009765625,278.010009765625,278.0,278.0,200
2025-03-10,270.010009765625,270.010009765625,270.0,270.0,200
2025-03-11,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-12,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-13,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-14,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-17,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-18,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-19,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-20,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-21,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-24,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-25,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-26,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-27,270.010009765625,270.010009765625,270.010009765625,270.010009765625,0
2025-03-28,299.989990234375,300.0,299.989990234375,300.0,700
2025-03-31,280.0,300.0,280.0,299.989990234375,5500
2025-04-01,280.0,280.0,280.0,280.0,0
2025-04-02,280.0,280.0,280.0,280.0,0
2025-04-03,280.0,280.0,280.0,280.0,0
2025-04-04,293.0,293.0,293.0,293.0,100
2025-04-07,293.0,293.0,293.0,293.0,0
2025-04-08,293.0,293.0,293.0,293.0,0
2025-04-09,293.0,293.0,293.0,293.0,0
2025-04-10,293.0,293.0,293.0,293.0,0
2025-04-11,293.0,293.0,293.0,293.0,0
1 Price Close High Low Open Volume
2 Ticker FRIO3.SA FRIO3.SA FRIO3.SA FRIO3.SA FRIO3.SA
3 Date
4 2024-04-11 301.0 301.0 301.0 301.0 0
5 2024-04-12 301.0 301.0 301.0 301.0 0
6 2024-04-15 301.0 301.0 301.0 301.0 0
7 2024-04-16 301.0 301.0 301.0 301.0 0
8 2024-04-17 301.0 301.0 301.0 301.0 0
9 2024-04-18 301.0 301.0 301.0 301.0 0
10 2024-04-19 301.0 301.0 301.0 301.0 0
11 2024-04-22 301.0 301.0 301.0 301.0 0
12 2024-04-23 301.0 301.0 301.0 301.0 0
13 2024-04-24 301.0 301.0 301.0 301.0 0
14 2024-04-25 301.0 301.0 301.0 301.0 0
15 2024-04-26 301.0 301.0 301.0 301.0 0
16 2024-04-29 301.0 301.0 301.0 301.0 0
17 2024-04-30 301.0 301.0 301.0 301.0 0
18 2024-05-02 301.0 301.0 301.0 301.0 0
19 2024-05-03 301.0 301.0 301.0 301.0 0
20 2024-05-06 301.0 301.0 301.0 301.0 0
21 2024-05-07 301.0 301.0 301.0 301.0 0
22 2024-05-08 301.0 301.0 301.0 301.0 0
23 2024-05-09 301.0 301.0 301.0 301.0 0
24 2024-05-10 301.0 301.0 301.0 301.0 0
25 2024-05-13 301.0 301.0 301.0 301.0 0
26 2024-05-14 301.0 301.0 301.0 301.0 0
27 2024-05-15 301.0 301.0 301.0 301.0 0
28 2024-05-16 301.0 301.0 301.0 301.0 0
29 2024-05-17 301.0 301.0 301.0 301.0 0
30 2024-05-20 301.0 301.0 301.0 301.0 0
31 2024-05-21 280.0 280.0 280.0 280.0 100
32 2024-05-22 275.0 275.0 275.0 275.0 100
33 2024-05-23 300.0 300.0 288.25 288.25 600
34 2024-05-24 300.0 300.0 300.0 300.0 0
35 2024-05-27 317.0 317.0 290.0 305.0 800
36 2024-05-28 330.0 339.8999938964844 318.239990234375 320.0 4300
37 2024-05-29 340.0 340.0 328.989990234375 337.0 3600
38 2024-05-31 340.0 341.0 330.0 334.989990234375 7000
39 2024-06-03 343.0 343.0 330.0 330.0 6500
40 2024-06-04 339.989990234375 340.0 330.0 330.0 3200
41 2024-06-05 332.239990234375 344.0 330.0 330.0 10500
42 2024-06-06 320.0 333.0 320.0 320.010009765625 9500
43 2024-06-07 304.989990234375 304.989990234375 300.0 300.0299987792969 700
44 2024-06-10 299.92999267578125 302.9800109863281 285.0 302.9800109863281 400
45 2024-06-11 288.6700134277344 296.0 288.6700134277344 295.0 900
46 2024-06-12 288.6700134277344 288.6700134277344 288.6700134277344 288.6700134277344 0
47 2024-06-13 288.6700134277344 288.6700134277344 288.6700134277344 288.6700134277344 0
48 2024-06-14 288.6700134277344 288.6700134277344 288.6700134277344 288.6700134277344 0
49 2024-06-17 288.6700134277344 288.6700134277344 288.6700134277344 288.6700134277344 0
50 2024-06-18 288.6700134277344 288.6700134277344 288.6700134277344 288.6700134277344 0
51 2024-06-19 288.6700134277344 288.6700134277344 288.6700134277344 288.6700134277344 0
52 2024-06-20 288.6700134277344 288.6700134277344 288.6700134277344 288.6700134277344 0
53 2024-06-21 285.0 285.0 284.0 284.0 300
54 2024-06-24 280.0 280.0 280.0 280.0 100
55 2024-06-25 300.0 300.0 277.5 277.5 1800
56 2024-06-26 300.0 300.0 300.0 300.0 1200
57 2024-06-27 330.0 330.0 290.0 290.0 15900
58 2024-06-28 350.0 350.0 289.0 298.0 21100
59 2024-07-01 283.17999267578125 339.989990234375 283.17999267578125 339.989990234375 2500
60 2024-07-02 283.17999267578125 283.17999267578125 283.17999267578125 283.17999267578125 0
61 2024-07-03 283.17999267578125 283.17999267578125 283.17999267578125 283.17999267578125 0
62 2024-07-04 283.17999267578125 283.17999267578125 283.17999267578125 283.17999267578125 0
63 2024-07-05 283.17999267578125 283.17999267578125 283.17999267578125 283.17999267578125 0
64 2024-07-08 261.0 261.0 261.0 261.0 200
65 2024-07-09 255.0 258.5 255.0 258.5 400
66 2024-07-10 250.0 255.0 250.0 255.0 200
67 2024-07-11 250.0 250.0 250.0 250.0 0
68 2024-07-12 245.0 245.0 245.0 245.0 100
69 2024-07-15 245.0 245.0 245.0 245.0 0
70 2024-07-16 245.0 245.0 245.0 245.0 0
71 2024-07-17 245.0 245.0 245.0 245.0 0
72 2024-07-18 245.0 245.0 245.0 245.0 0
73 2024-07-19 245.0 245.0 245.0 245.0 0
74 2024-07-22 245.0 245.0 245.0 245.0 0
75 2024-07-23 180.00999450683594 180.00999450683594 180.00999450683594 180.00999450683594 200
76 2024-07-24 180.0 180.0 180.0 180.0 200
77 2024-07-25 180.0 180.0 180.0 180.0 0
78 2024-07-26 180.0 180.0 180.0 180.0 0
79 2024-07-29 180.0 180.0 180.0 180.0 200
80 2024-07-30 260.0 260.0 180.0 180.0 25300
81 2024-07-31 249.99000549316406 249.99000549316406 165.0 165.0 27700
82 2024-08-01 220.0 242.50999450683594 217.0 242.50999450683594 7300
83 2024-08-02 220.0 220.0 220.0 220.0 100
84 2024-08-05 210.0 210.0 210.0 210.0 100
85 2024-08-06 210.0 210.0 210.0 210.0 0
86 2024-08-07 210.0 210.0 210.0 210.0 0
87 2024-08-08 210.0 210.0 210.0 210.0 0
88 2024-08-09 176.00999450683594 192.27999877929688 176.00999450683594 190.0 600
89 2024-08-12 169.0 170.0 169.0 170.0 200
90 2024-08-13 169.0 169.0 169.0 169.0 0
91 2024-08-14 169.0 169.0 169.0 169.0 0
92 2024-08-15 169.0 171.0 169.0 171.0 300
93 2024-08-16 188.7899932861328 188.7899932861328 188.7899932861328 188.7899932861328 400
94 2024-08-19 180.0 180.0 180.0 180.0 100
95 2024-08-20 180.0 180.0 180.0 180.0 0
96 2024-08-21 180.0 180.0 180.0 180.0 0
97 2024-08-22 174.64999389648438 174.64999389648438 174.64999389648438 174.64999389648438 100
98 2024-08-23 166.1300048828125 166.1300048828125 166.1300048828125 166.1300048828125 200
99 2024-08-26 166.1300048828125 166.1300048828125 166.1300048828125 166.1300048828125 0
100 2024-08-27 165.5 170.5 165.5 170.00999450683594 21400
101 2024-08-28 165.0 170.0 165.0 170.0 300
102 2024-08-29 150.0 170.1300048828125 149.0 160.0 5100
103 2024-08-30 190.0 190.0 110.0 160.0 36900
104 2024-09-02 160.1999969482422 190.0 160.1999969482422 177.5399932861328 5200
105 2024-09-03 131.2899932861328 173.0800018310547 131.2899932861328 171.02999877929688 2800
106 2024-09-04 112.08000183105469 112.08000183105469 112.08000183105469 112.08000183105469 2400
107 2024-09-05 91.19999694824219 113.0 91.19999694824219 110.73999786376953 1900
108 2024-09-06 80.94999694824219 95.0 80.94999694824219 91.19999694824219 1100
109 2024-09-09 68.19000244140625 80.01000213623047 68.19000244140625 80.0 2200
110 2024-09-10 85.0 85.0 69.5 69.5 1000
111 2024-09-11 93.0 121.01000213623047 93.0 110.0 6200
112 2024-09-12 93.0 93.0 93.0 93.0 200
113 2024-09-13 109.6500015258789 109.6500015258789 109.6500015258789 109.6500015258789 100
114 2024-09-16 109.6500015258789 109.6500015258789 109.6500015258789 109.6500015258789 100
115 2024-09-17 105.12000274658203 113.01000213623047 105.12000274658203 106.98999786376953 1300
116 2024-09-18 107.0 111.94000244140625 107.0 111.94000244140625 700
117 2024-09-19 113.5999984741211 122.0 113.0 113.0 1600
118 2024-09-20 115.01000213623047 115.01000213623047 115.01000213623047 115.01000213623047 200
119 2024-09-23 152.0 152.0 115.01000213623047 115.01000213623047 2400
120 2024-09-24 174.99000549316406 179.0 155.0 155.0 2000
121 2024-09-25 175.60000610351562 175.60000610351562 170.0 174.72999572753906 5500
122 2024-09-26 169.7899932861328 175.0 165.0 175.0 8000
123 2024-09-27 137.0 165.0 137.0 165.0 4500
124 2024-09-30 165.0 165.0 129.97999572753906 130.00999450683594 95000
125 2024-10-01 147.99000549316406 165.0 147.99000549316406 162.0 7200
126 2024-10-02 131.16000366210938 141.05999755859375 131.16000366210938 141.05999755859375 300
127 2024-10-03 125.0 129.00999450683594 125.0 129.00999450683594 400
128 2024-10-04 116.51000213623047 116.51000213623047 116.51000213623047 116.51000213623047 200
129 2024-10-07 106.56999969482422 113.01000213623047 104.01000213623047 113.01000213623047 1400
130 2024-10-08 100.0 107.08999633789062 100.0 104.51000213623047 3200
131 2024-10-09 95.0 99.30000305175781 95.0 99.01000213623047 500
132 2024-10-10 90.55000305175781 95.0 90.55000305175781 95.0 1200
133 2024-10-11 85.0 94.30000305175781 85.0 91.6500015258789 1800
134 2024-10-14 102.0 102.0 86.45999908447266 86.45999908447266 1300
135 2024-10-15 103.0 103.0 103.0 103.0 100
136 2024-10-16 110.0 110.0 110.0 110.0 500
137 2024-10-17 110.0 110.0 102.73999786376953 103.98999786376953 1800
138 2024-10-18 112.0 112.0 110.0 110.0 400
139 2024-10-21 112.0 112.0 112.0 112.0 0
140 2024-10-22 119.91999816894531 119.91999816894531 112.0 112.0 8400
141 2024-10-23 147.0 147.0 120.0 120.0 1700
142 2024-10-24 151.97000122070312 151.97000122070312 135.0 144.13999938964844 1800
143 2024-10-25 145.0 152.0 130.0 152.0 16100
144 2024-10-28 134.0 142.0 129.00999450683594 136.00999450683594 9800
145 2024-10-29 130.0 137.0 130.0 137.0 32100
146 2024-10-30 147.0 155.0 129.97999572753906 130.0 38100
147 2024-10-31 130.0 168.0 130.0 146.9499969482422 33500
148 2024-11-01 119.91000366210938 130.0 111.0 129.99000549316406 7000
149 2024-11-04 133.4499969482422 134.0 127.0 127.0 2500
150 2024-11-05 144.0 144.0 135.0 135.0 1300
151 2024-11-06 147.4199981689453 147.4199981689453 144.0 144.0 300
152 2024-11-07 149.0 149.0 140.0 140.10000610351562 2000
153 2024-11-08 153.0 153.97999572753906 153.0 153.97999572753906 200
154 2024-11-11 153.0 153.0 153.0 153.0 0
155 2024-11-12 160.0 160.0 155.99000549316406 155.99000549316406 300
156 2024-11-13 160.0 160.0 160.0 160.0 0
157 2024-11-14 160.0 160.0 150.0 150.0 4800
158 2024-11-18 160.0 160.0 160.0 160.0 0
159 2024-11-19 160.0 160.0 160.0 160.0 0
160 2024-11-21 157.99000549316406 160.0 154.99000549316406 159.0 700
161 2024-11-22 145.5 160.0 145.5 160.0 1300
162 2024-11-25 150.0 150.0 150.0 150.0 200
163 2024-11-26 154.0 154.0 149.0 149.0 300
164 2024-11-27 158.5 158.5 158.5 158.5 100
165 2024-11-28 158.5 158.5 158.5 158.5 0
166 2024-11-29 153.99000549316406 156.0 150.0 150.0 1400
167 2024-12-02 153.99000549316406 153.99000549316406 153.99000549316406 153.99000549316406 0
168 2024-12-03 153.99000549316406 153.99000549316406 147.0 147.0 200
169 2024-12-04 153.99000549316406 153.99000549316406 153.99000549316406 153.99000549316406 0
170 2024-12-05 154.99000549316406 155.0 154.99000549316406 155.0 200
171 2024-12-06 154.99000549316406 154.99000549316406 154.99000549316406 154.99000549316406 0
172 2024-12-09 154.99000549316406 154.99000549316406 154.99000549316406 154.99000549316406 0
173 2024-12-10 154.99000549316406 154.99000549316406 154.99000549316406 154.99000549316406 0
174 2024-12-11 154.99000549316406 154.99000549316406 154.99000549316406 154.99000549316406 0
175 2024-12-12 154.99000549316406 154.99000549316406 154.99000549316406 154.99000549316406 0
176 2024-12-13 154.97999572753906 154.97999572753906 128.0 140.0 1900
177 2024-12-16 154.97999572753906 154.97999572753906 154.97999572753906 154.97999572753906 0
178 2024-12-17 154.97999572753906 154.97999572753906 154.97999572753906 154.97999572753906 0
179 2024-12-18 154.97999572753906 154.97999572753906 154.97999572753906 154.97999572753906 0
180 2024-12-19 168.0 168.8699951171875 154.89999389648438 154.89999389648438 1000
181 2024-12-20 177.99000549316406 177.99000549316406 168.89999389648438 168.89999389648438 700
182 2024-12-23 185.0 195.0 182.0 182.0 600
183 2024-12-26 221.0 222.5 190.0 190.0 5500
184 2024-12-27 289.5 289.5 229.97999572753906 229.97999572753906 10400
185 2024-12-30 330.0 330.0 300.0 309.4800109863281 37700
186 2025-01-02 302.2099914550781 327.989990234375 299.0 327.989990234375 1700
187 2025-01-03 307.2099914550781 319.0 299.0 302.5 3400
188 2025-01-06 303.3500061035156 320.1000061035156 300.0 309.0 2000
189 2025-01-07 300.2099914550781 308.489990234375 299.0 302.1000061035156 1900
190 2025-01-08 300.0 308.989990234375 299.0 301.20001220703125 1400
191 2025-01-09 300.29998779296875 300.29998779296875 300.29998779296875 300.29998779296875 200
192 2025-01-10 299.8999938964844 307.0 299.8999938964844 299.8999938964844 500
193 2025-01-13 300.010009765625 304.989990234375 300.010009765625 300.3999938964844 500
194 2025-01-14 305.0 305.0 292.0 292.0 1100
195 2025-01-15 305.0 305.0 305.0 305.0 100
196 2025-01-16 306.0 306.0 300.0 300.1099853515625 900
197 2025-01-17 300.0 300.0 292.0 299.8999938964844 1200
198 2025-01-20 300.0 300.1000061035156 299.29998779296875 300.1000061035156 1100
199 2025-01-21 290.010009765625 299.29998779296875 290.010009765625 299.29998779296875 2400
200 2025-01-22 290.010009765625 290.010009765625 290.010009765625 290.010009765625 0
201 2025-01-23 296.70001220703125 298.8999938964844 290.0 297.8399963378906 1100
202 2025-01-24 289.010009765625 290.010009765625 280.0 290.010009765625 1100
203 2025-01-27 293.989990234375 293.989990234375 285.0 285.010009765625 600
204 2025-01-28 293.989990234375 293.989990234375 293.989990234375 293.989990234375 0
205 2025-01-29 302.0 302.0 298.79998779296875 298.79998779296875 1300
206 2025-01-30 301.0 301.0 301.0 301.0 6600
207 2025-01-31 328.6300048828125 328.6300048828125 302.5 302.5 3400
208 2025-02-03 328.6300048828125 328.6300048828125 328.6300048828125 328.6300048828125 0
209 2025-02-04 328.6300048828125 328.6300048828125 328.6300048828125 328.6300048828125 0
210 2025-02-05 328.6300048828125 328.6300048828125 328.6300048828125 328.6300048828125 0
211 2025-02-06 328.6300048828125 328.6300048828125 328.6300048828125 328.6300048828125 0
212 2025-02-07 328.6300048828125 328.6300048828125 328.6300048828125 328.6300048828125 0
213 2025-02-10 328.6300048828125 328.6300048828125 328.6300048828125 328.6300048828125 0
214 2025-02-11 280.0 280.0 280.0 280.0 400
215 2025-02-12 280.0 280.0 280.0 280.0 100
216 2025-02-13 280.0 280.0 280.0 280.0 0
217 2025-02-14 280.0 280.0 280.0 280.0 0
218 2025-02-17 280.0 280.0 280.0 280.0 0
219 2025-02-18 280.0 280.0 280.0 280.0 0
220 2025-02-19 280.0 280.0 280.0 280.0 0
221 2025-02-20 280.0 280.0 280.0 280.0 0
222 2025-02-21 280.0 280.0 280.0 280.0 0
223 2025-02-24 280.0 280.0 280.0 280.0 0
224 2025-02-25 280.0 280.0 280.0 280.0 0
225 2025-02-26 299.9700012207031 299.9700012207031 299.9700012207031 299.9700012207031 100
226 2025-02-27 316.0 316.0 299.9800109863281 299.989990234375 6500
227 2025-02-28 300.0 309.9599914550781 290.0 300.1000061035156 17400
228 2025-03-05 302.0 302.0 275.0 290.0 700
229 2025-03-06 286.0 286.0 286.0 286.0 100
230 2025-03-07 278.010009765625 278.010009765625 278.0 278.0 200
231 2025-03-10 270.010009765625 270.010009765625 270.0 270.0 200
232 2025-03-11 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
233 2025-03-12 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
234 2025-03-13 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
235 2025-03-14 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
236 2025-03-17 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
237 2025-03-18 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
238 2025-03-19 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
239 2025-03-20 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
240 2025-03-21 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
241 2025-03-24 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
242 2025-03-25 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
243 2025-03-26 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
244 2025-03-27 270.010009765625 270.010009765625 270.010009765625 270.010009765625 0
245 2025-03-28 299.989990234375 300.0 299.989990234375 300.0 700
246 2025-03-31 280.0 300.0 280.0 299.989990234375 5500
247 2025-04-01 280.0 280.0 280.0 280.0 0
248 2025-04-02 280.0 280.0 280.0 280.0 0
249 2025-04-03 280.0 280.0 280.0 280.0 0
250 2025-04-04 293.0 293.0 293.0 293.0 100
251 2025-04-07 293.0 293.0 293.0 293.0 0
252 2025-04-08 293.0 293.0 293.0 293.0 0
253 2025-04-09 293.0 293.0 293.0 293.0 0
254 2025-04-10 293.0 293.0 293.0 293.0 0
255 2025-04-11 293.0 293.0 293.0 293.0 0