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/HBTS5.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,HBTS5.SA,HBTS5.SA,HBTS5.SA,HBTS5.SA,HBTS5.SA
Date,,,,,
2024-04-11,40.0099983215332,40.0099983215332,40.0099983215332,40.0099983215332,0
2024-04-12,42.5,42.5,42.5,42.5,100
2024-04-15,40.0,40.02000045776367,40.0,40.02000045776367,400
2024-04-16,40.0,40.0,40.0,40.0,100
2024-04-17,40.0,40.0,40.0,40.0,0
2024-04-18,40.0,40.0,40.0,40.0,0
2024-04-19,42.0,42.0,42.0,42.0,300
2024-04-22,45.88999938964844,45.88999938964844,42.0099983215332,42.0099983215332,200
2024-04-23,43.97999954223633,43.97999954223633,43.97999954223633,43.97999954223633,100
2024-04-24,43.97999954223633,43.97999954223633,43.97999954223633,43.97999954223633,0
2024-04-25,45.88999938964844,46.29999923706055,45.88999938964844,46.0,300
2024-04-26,45.88999938964844,45.88999938964844,45.88999938964844,45.88999938964844,0
2024-04-29,45.88999938964844,45.88999938964844,45.88999938964844,45.88999938964844,0
2024-04-30,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,100
2024-05-02,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0
2024-05-03,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0
2024-05-06,40.060001373291016,42.849998474121094,40.060001373291016,42.849998474121094,600
2024-05-07,40.0099983215332,40.0099983215332,40.0099983215332,40.0099983215332,400
2024-05-08,40.0099983215332,40.0099983215332,40.0099983215332,40.0099983215332,100
2024-05-09,40.0099983215332,40.0099983215332,40.0099983215332,40.0099983215332,0
2024-05-10,42.0,42.0,42.0,42.0,100
2024-05-13,42.0,42.0,42.0,42.0,0
2024-05-14,42.0,42.0,42.0,42.0,0
2024-05-15,45.0,45.0,45.0,45.0,100
2024-05-16,45.0,45.0,45.0,45.0,0
2024-05-17,45.0,45.0,45.0,45.0,0
2024-05-20,45.0,45.0,45.0,45.0,0
2024-05-21,45.0,45.0,45.0,45.0,0
2024-05-22,45.0,45.0,45.0,45.0,0
2024-05-23,45.0,45.0,45.0,45.0,0
2024-05-24,45.0,45.0,45.0,45.0,0
2024-05-27,40.5099983215332,40.5099983215332,40.5099983215332,40.5099983215332,100
2024-05-28,40.5099983215332,40.5099983215332,40.5099983215332,40.5099983215332,0
2024-05-29,37.599998474121094,37.61000061035156,37.599998474121094,37.61000061035156,300
2024-05-31,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,100
2024-06-03,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0
2024-06-04,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0
2024-06-05,37.86000061035156,37.86000061035156,37.810001373291016,37.810001373291016,200
2024-06-06,37.86000061035156,37.86000061035156,37.86000061035156,37.86000061035156,0
2024-06-07,37.86000061035156,37.86000061035156,37.86000061035156,37.86000061035156,0
2024-06-10,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,100
2024-06-11,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0
2024-06-12,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0
2024-06-13,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,100
2024-06-14,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-17,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,500
2024-06-18,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,300
2024-06-19,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-20,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-21,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-24,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-25,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-26,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-27,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0
2024-06-28,35.77000045776367,35.77000045776367,35.77000045776367,35.77000045776367,100
2024-07-01,35.77000045776367,35.77000045776367,35.77000045776367,35.77000045776367,0
2024-07-02,35.77000045776367,35.77000045776367,35.77000045776367,35.77000045776367,0
2024-07-03,36.369998931884766,36.369998931884766,36.209999084472656,36.209999084472656,200
2024-07-04,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,100
2024-07-05,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,0
2024-07-08,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,0
2024-07-09,38.08000183105469,38.08000183105469,38.08000183105469,38.08000183105469,100
2024-07-10,38.08000183105469,38.08000183105469,38.08000183105469,38.08000183105469,0
2024-07-11,38.099998474121094,38.099998474121094,38.09000015258789,38.09000015258789,200
2024-07-12,40.959999084472656,40.959999084472656,40.959999084472656,40.959999084472656,100
2024-07-15,40.959999084472656,40.959999084472656,40.959999084472656,40.959999084472656,0
2024-07-16,40.959999084472656,40.959999084472656,40.959999084472656,40.959999084472656,0
2024-07-17,40.959999084472656,40.959999084472656,40.959999084472656,40.959999084472656,0
2024-07-18,40.959999084472656,40.959999084472656,40.959999084472656,40.959999084472656,100
2024-07-19,40.959999084472656,40.959999084472656,40.959999084472656,40.959999084472656,0
2024-07-22,40.0,40.959999084472656,40.0,40.959999084472656,300
2024-07-23,40.0,40.0,40.0,40.0,0
2024-07-24,40.0,40.0,40.0,40.0,0
2024-07-25,43.150001525878906,43.150001525878906,41.0,42.90999984741211,400
2024-07-26,43.150001525878906,43.150001525878906,43.150001525878906,43.150001525878906,0
2024-07-29,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,100
2024-07-30,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,0
2024-07-31,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,0
2024-08-01,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,0
2024-08-02,39.9900016784668,39.9900016784668,39.9900016784668,39.9900016784668,0
2024-08-05,43.58000183105469,43.58000183105469,43.150001525878906,43.150001525878906,600
2024-08-06,43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,0
2024-08-07,43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,0
2024-08-08,40.0,40.0,40.0,40.0,100
2024-08-09,40.0,40.0,40.0,40.0,0
2024-08-12,40.0,40.0,40.0,40.0,0
2024-08-13,40.0,40.0,40.0,40.0,0
2024-08-14,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,100
2024-08-15,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0
2024-08-16,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0
2024-08-19,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,100
2024-08-20,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0
2024-08-21,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0
2024-08-22,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0
2024-08-23,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0
2024-08-26,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0
2024-08-27,40.0,40.0,40.0,40.0,100
2024-08-28,40.0,40.0,40.0,40.0,0
2024-08-29,38.900001525878906,38.95000076293945,38.900001525878906,38.95000076293945,200
2024-08-30,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,100
2024-09-02,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0
2024-09-03,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0
2024-09-04,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0
2024-09-05,39.369998931884766,39.369998931884766,39.369998931884766,39.369998931884766,100
2024-09-06,41.40999984741211,41.40999984741211,41.0,41.0,500
2024-09-09,41.40999984741211,41.40999984741211,41.40999984741211,41.40999984741211,0
2024-09-10,41.40999984741211,41.40999984741211,41.40999984741211,41.40999984741211,0
2024-09-11,41.38999938964844,41.38999938964844,41.38999938964844,41.38999938964844,100
2024-09-12,41.38999938964844,41.38999938964844,41.38999938964844,41.38999938964844,0
2024-09-13,38.150001525878906,38.150001525878906,38.150001525878906,38.150001525878906,100
2024-09-16,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,100
2024-09-17,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0
2024-09-18,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0
2024-09-19,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0
2024-09-20,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0
2024-09-23,40.0,40.0,40.0,40.0,100
2024-09-24,40.0,40.0,40.0,40.0,0
2024-09-25,40.0,40.0,40.0,40.0,0
2024-09-26,40.0,40.0,40.0,40.0,0
2024-09-27,35.5,37.650001525878906,35.0,37.650001525878906,4400
2024-09-30,35.5,35.5,35.5,35.5,0
2024-10-01,35.5,35.5,35.5,35.5,0
2024-10-02,30.0,33.5,30.0,33.5,5600
2024-10-03,32.79999923706055,32.79999923706055,29.989999771118164,29.989999771118164,300
2024-10-04,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0
2024-10-07,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0
2024-10-08,31.0,31.0,31.0,31.0,100
2024-10-09,31.0,31.0,31.0,31.0,0
2024-10-10,30.5,30.5,30.5,30.5,600
2024-10-11,30.5,30.5,30.5,30.5,0
2024-10-14,30.5,30.5,30.5,30.5,0
2024-10-15,29.68000030517578,29.809999465942383,29.649999618530273,29.809999465942383,800
2024-10-16,29.68000030517578,29.68000030517578,29.68000030517578,29.68000030517578,0
2024-10-17,29.68000030517578,29.68000030517578,29.68000030517578,29.68000030517578,0
2024-10-18,29.68000030517578,29.68000030517578,29.68000030517578,29.68000030517578,0
2024-10-21,29.68000030517578,29.68000030517578,29.68000030517578,29.68000030517578,0
2024-10-22,29.68000030517578,29.68000030517578,29.68000030517578,29.68000030517578,0
2024-10-23,32.0,32.0,32.0,32.0,100
2024-10-24,32.0,32.0,32.0,32.0,0
2024-10-25,32.0,32.0,32.0,32.0,0
2024-10-28,32.0,32.0,32.0,32.0,0
2024-10-29,32.0,32.0,32.0,32.0,0
2024-10-30,31.0,31.0,30.100000381469727,30.100000381469727,200
2024-10-31,32.0,32.0,32.0,32.0,100
2024-11-01,30.0,30.0,30.0,30.0,100
2024-11-04,30.0,30.0,30.0,30.0,0
2024-11-05,29.010000228881836,29.010000228881836,29.010000228881836,29.010000228881836,100
2024-11-06,30.989999771118164,30.989999771118164,29.010000228881836,29.010000228881836,200
2024-11-07,30.989999771118164,30.989999771118164,30.989999771118164,30.989999771118164,0
2024-11-08,30.989999771118164,30.989999771118164,30.989999771118164,30.989999771118164,0
2024-11-11,30.989999771118164,30.989999771118164,30.989999771118164,30.989999771118164,0
2024-11-12,30.989999771118164,30.989999771118164,30.989999771118164,30.989999771118164,0
2024-11-13,30.989999771118164,30.989999771118164,30.989999771118164,30.989999771118164,0
2024-11-14,30.989999771118164,30.989999771118164,30.989999771118164,30.989999771118164,0
2024-11-18,30.899999618530273,30.899999618530273,30.850000381469727,30.850000381469727,400
2024-11-19,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0
2024-11-21,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0
2024-11-22,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0
2024-11-25,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0
2024-11-26,30.079999923706055,30.079999923706055,30.079999923706055,30.079999923706055,100
2024-11-27,30.079999923706055,30.079999923706055,30.079999923706055,30.079999923706055,0
2024-11-28,29.600000381469727,31.889999389648438,29.1200008392334,30.079999923706055,800
2024-11-29,29.0,29.0,29.0,29.0,100
2024-12-02,29.020000457763672,29.020000457763672,29.020000457763672,29.020000457763672,200
2024-12-03,29.020000457763672,29.020000457763672,29.020000457763672,29.020000457763672,0
2024-12-04,29.020000457763672,29.020000457763672,29.020000457763672,29.020000457763672,0
2024-12-05,29.020000457763672,29.020000457763672,29.020000457763672,29.020000457763672,0
2024-12-06,29.020000457763672,29.030000686645508,29.020000457763672,29.030000686645508,200
2024-12-09,29.020000457763672,29.020000457763672,29.020000457763672,29.020000457763672,0
2024-12-10,28.5,28.5,28.5,28.5,100
2024-12-11,28.0,28.5,28.0,28.5,1500
2024-12-12,30.299999237060547,30.299999237060547,28.0,28.0,300
2024-12-13,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0
2024-12-16,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0
2024-12-17,28.079999923706055,28.079999923706055,28.079999923706055,28.079999923706055,200
2024-12-18,28.5,28.5,28.0,28.0,200
2024-12-19,28.5,28.5,28.5,28.5,100
2024-12-20,28.5,28.5,28.5,28.5,0
2024-12-23,28.5,28.5,28.5,28.5,0
2024-12-26,28.5,28.5,28.5,28.5,0
2024-12-27,28.5,28.5,28.5,28.5,0
2024-12-30,28.5,28.5,28.5,28.5,0
2025-01-02,28.5,28.5,28.5,28.5,100
2025-01-03,28.5,28.5,28.5,28.5,0
2025-01-06,28.0,28.0,27.200000762939453,27.200000762939453,200
2025-01-07,28.0,28.0,28.0,28.0,100
2025-01-08,28.0,28.0,28.0,28.0,0
2025-01-09,28.0,28.0,28.0,28.0,0
2025-01-10,28.0,28.0,28.0,28.0,0
2025-01-13,29.0,29.0,29.0,29.0,200
2025-01-14,28.0,28.0,28.0,28.0,300
2025-01-15,28.0,28.0,28.0,28.0,0
2025-01-16,28.0,28.0,28.0,28.0,0
2025-01-17,28.0,28.0,28.0,28.0,0
2025-01-20,28.0,28.0,28.0,28.0,0
2025-01-21,29.0,29.0,28.0,28.0,600
2025-01-22,29.0,29.0,29.0,29.0,0
2025-01-23,28.780000686645508,28.780000686645508,27.190000534057617,27.190000534057617,300
2025-01-24,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0
2025-01-27,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0
2025-01-28,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0
2025-01-29,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0
2025-01-30,28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0
2025-01-31,28.010000228881836,28.010000228881836,28.0,28.0,600
2025-02-03,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,400
2025-02-04,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0
2025-02-05,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0
2025-02-06,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0
2025-02-07,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,300
2025-02-10,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0
2025-02-11,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0
2025-02-12,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0
2025-02-13,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0
2025-02-14,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,200
2025-02-17,27.5,27.5,27.200000762939453,27.200000762939453,800
2025-02-18,28.0,28.0,28.0,28.0,200
2025-02-19,28.0,28.0,28.0,28.0,0
2025-02-20,27.010000228881836,27.200000762939453,27.010000228881836,27.200000762939453,300
2025-02-21,27.5,27.5,27.5,27.5,100
2025-02-24,27.5,27.5,27.5,27.5,0
2025-02-25,27.5,27.5,27.5,27.5,0
2025-02-26,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,400
2025-02-27,30.0,30.0,30.0,30.0,100
2025-02-28,30.0,30.0,30.0,30.0,0
2025-03-05,30.0,30.0,30.0,30.0,0
2025-03-06,30.0,30.0,30.0,30.0,0
2025-03-07,30.0,30.0,30.0,30.0,0
2025-03-10,27.579999923706055,27.579999923706055,27.579999923706055,27.579999923706055,100
2025-03-11,27.579999923706055,27.579999923706055,27.579999923706055,27.579999923706055,0
2025-03-12,27.579999923706055,27.579999923706055,27.579999923706055,27.579999923706055,0
2025-03-13,27.989999771118164,27.989999771118164,27.989999771118164,27.989999771118164,300
2025-03-14,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,300
2025-03-17,27.280000686645508,28.0,27.079999923706055,28.0,500
2025-03-18,27.280000686645508,27.280000686645508,27.280000686645508,27.280000686645508,0
2025-03-19,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,100
2025-03-20,27.350000381469727,27.399999618530273,27.350000381469727,27.399999618530273,500
2025-03-21,29.899999618530273,29.899999618530273,28.0,28.0,1500
2025-03-24,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0
2025-03-25,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0
2025-03-26,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0
2025-03-27,29.5,29.5,29.5,29.5,100
2025-03-28,29.5,29.5,29.5,29.5,0
2025-03-31,30.0,30.0,28.610000610351562,28.610000610351562,200
2025-04-01,30.0,30.0,30.0,30.0,0
2025-04-02,30.0,30.0,30.0,30.0,400
2025-04-03,30.0,30.0,30.0,30.0,0
2025-04-04,30.0,30.0,30.0,30.0,200
2025-04-07,30.0,30.0,30.0,30.0,0
2025-04-08,30.0,30.0,30.0,30.0,100
2025-04-09,29.0,29.0,29.0,29.0,500
2025-04-10,29.0,29.0,29.0,29.0,0
2025-04-11,29.0,29.0,29.0,29.0,0
1 Price Close High Low Open Volume
2 Ticker HBTS5.SA HBTS5.SA HBTS5.SA HBTS5.SA HBTS5.SA
3 Date
4 2024-04-11 40.0099983215332 40.0099983215332 40.0099983215332 40.0099983215332 0
5 2024-04-12 42.5 42.5 42.5 42.5 100
6 2024-04-15 40.0 40.02000045776367 40.0 40.02000045776367 400
7 2024-04-16 40.0 40.0 40.0 40.0 100
8 2024-04-17 40.0 40.0 40.0 40.0 0
9 2024-04-18 40.0 40.0 40.0 40.0 0
10 2024-04-19 42.0 42.0 42.0 42.0 300
11 2024-04-22 45.88999938964844 45.88999938964844 42.0099983215332 42.0099983215332 200
12 2024-04-23 43.97999954223633 43.97999954223633 43.97999954223633 43.97999954223633 100
13 2024-04-24 43.97999954223633 43.97999954223633 43.97999954223633 43.97999954223633 0
14 2024-04-25 45.88999938964844 46.29999923706055 45.88999938964844 46.0 300
15 2024-04-26 45.88999938964844 45.88999938964844 45.88999938964844 45.88999938964844 0
16 2024-04-29 45.88999938964844 45.88999938964844 45.88999938964844 45.88999938964844 0
17 2024-04-30 42.849998474121094 42.849998474121094 42.849998474121094 42.849998474121094 100
18 2024-05-02 42.849998474121094 42.849998474121094 42.849998474121094 42.849998474121094 0
19 2024-05-03 42.849998474121094 42.849998474121094 42.849998474121094 42.849998474121094 0
20 2024-05-06 40.060001373291016 42.849998474121094 40.060001373291016 42.849998474121094 600
21 2024-05-07 40.0099983215332 40.0099983215332 40.0099983215332 40.0099983215332 400
22 2024-05-08 40.0099983215332 40.0099983215332 40.0099983215332 40.0099983215332 100
23 2024-05-09 40.0099983215332 40.0099983215332 40.0099983215332 40.0099983215332 0
24 2024-05-10 42.0 42.0 42.0 42.0 100
25 2024-05-13 42.0 42.0 42.0 42.0 0
26 2024-05-14 42.0 42.0 42.0 42.0 0
27 2024-05-15 45.0 45.0 45.0 45.0 100
28 2024-05-16 45.0 45.0 45.0 45.0 0
29 2024-05-17 45.0 45.0 45.0 45.0 0
30 2024-05-20 45.0 45.0 45.0 45.0 0
31 2024-05-21 45.0 45.0 45.0 45.0 0
32 2024-05-22 45.0 45.0 45.0 45.0 0
33 2024-05-23 45.0 45.0 45.0 45.0 0
34 2024-05-24 45.0 45.0 45.0 45.0 0
35 2024-05-27 40.5099983215332 40.5099983215332 40.5099983215332 40.5099983215332 100
36 2024-05-28 40.5099983215332 40.5099983215332 40.5099983215332 40.5099983215332 0
37 2024-05-29 37.599998474121094 37.61000061035156 37.599998474121094 37.61000061035156 300
38 2024-05-31 37.70000076293945 37.70000076293945 37.70000076293945 37.70000076293945 100
39 2024-06-03 37.70000076293945 37.70000076293945 37.70000076293945 37.70000076293945 0
40 2024-06-04 37.70000076293945 37.70000076293945 37.70000076293945 37.70000076293945 0
41 2024-06-05 37.86000061035156 37.86000061035156 37.810001373291016 37.810001373291016 200
42 2024-06-06 37.86000061035156 37.86000061035156 37.86000061035156 37.86000061035156 0
43 2024-06-07 37.86000061035156 37.86000061035156 37.86000061035156 37.86000061035156 0
44 2024-06-10 37.79999923706055 37.79999923706055 37.79999923706055 37.79999923706055 100
45 2024-06-11 37.79999923706055 37.79999923706055 37.79999923706055 37.79999923706055 0
46 2024-06-12 37.79999923706055 37.79999923706055 37.79999923706055 37.79999923706055 0
47 2024-06-13 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 100
48 2024-06-14 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
49 2024-06-17 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 500
50 2024-06-18 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 300
51 2024-06-19 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
52 2024-06-20 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
53 2024-06-21 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
54 2024-06-24 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
55 2024-06-25 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
56 2024-06-26 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
57 2024-06-27 36.20000076293945 36.20000076293945 36.20000076293945 36.20000076293945 0
58 2024-06-28 35.77000045776367 35.77000045776367 35.77000045776367 35.77000045776367 100
59 2024-07-01 35.77000045776367 35.77000045776367 35.77000045776367 35.77000045776367 0
60 2024-07-02 35.77000045776367 35.77000045776367 35.77000045776367 35.77000045776367 0
61 2024-07-03 36.369998931884766 36.369998931884766 36.209999084472656 36.209999084472656 200
62 2024-07-04 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 100
63 2024-07-05 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 0
64 2024-07-08 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 0
65 2024-07-09 38.08000183105469 38.08000183105469 38.08000183105469 38.08000183105469 100
66 2024-07-10 38.08000183105469 38.08000183105469 38.08000183105469 38.08000183105469 0
67 2024-07-11 38.099998474121094 38.099998474121094 38.09000015258789 38.09000015258789 200
68 2024-07-12 40.959999084472656 40.959999084472656 40.959999084472656 40.959999084472656 100
69 2024-07-15 40.959999084472656 40.959999084472656 40.959999084472656 40.959999084472656 0
70 2024-07-16 40.959999084472656 40.959999084472656 40.959999084472656 40.959999084472656 0
71 2024-07-17 40.959999084472656 40.959999084472656 40.959999084472656 40.959999084472656 0
72 2024-07-18 40.959999084472656 40.959999084472656 40.959999084472656 40.959999084472656 100
73 2024-07-19 40.959999084472656 40.959999084472656 40.959999084472656 40.959999084472656 0
74 2024-07-22 40.0 40.959999084472656 40.0 40.959999084472656 300
75 2024-07-23 40.0 40.0 40.0 40.0 0
76 2024-07-24 40.0 40.0 40.0 40.0 0
77 2024-07-25 43.150001525878906 43.150001525878906 41.0 42.90999984741211 400
78 2024-07-26 43.150001525878906 43.150001525878906 43.150001525878906 43.150001525878906 0
79 2024-07-29 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 100
80 2024-07-30 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 0
81 2024-07-31 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 0
82 2024-08-01 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 0
83 2024-08-02 39.9900016784668 39.9900016784668 39.9900016784668 39.9900016784668 0
84 2024-08-05 43.58000183105469 43.58000183105469 43.150001525878906 43.150001525878906 600
85 2024-08-06 43.58000183105469 43.58000183105469 43.58000183105469 43.58000183105469 0
86 2024-08-07 43.58000183105469 43.58000183105469 43.58000183105469 43.58000183105469 0
87 2024-08-08 40.0 40.0 40.0 40.0 100
88 2024-08-09 40.0 40.0 40.0 40.0 0
89 2024-08-12 40.0 40.0 40.0 40.0 0
90 2024-08-13 40.0 40.0 40.0 40.0 0
91 2024-08-14 40.20000076293945 40.20000076293945 40.20000076293945 40.20000076293945 100
92 2024-08-15 40.20000076293945 40.20000076293945 40.20000076293945 40.20000076293945 0
93 2024-08-16 40.20000076293945 40.20000076293945 40.20000076293945 40.20000076293945 0
94 2024-08-19 38.95000076293945 38.95000076293945 38.95000076293945 38.95000076293945 100
95 2024-08-20 38.95000076293945 38.95000076293945 38.95000076293945 38.95000076293945 0
96 2024-08-21 38.95000076293945 38.95000076293945 38.95000076293945 38.95000076293945 0
97 2024-08-22 38.95000076293945 38.95000076293945 38.95000076293945 38.95000076293945 0
98 2024-08-23 38.95000076293945 38.95000076293945 38.95000076293945 38.95000076293945 0
99 2024-08-26 38.95000076293945 38.95000076293945 38.95000076293945 38.95000076293945 0
100 2024-08-27 40.0 40.0 40.0 40.0 100
101 2024-08-28 40.0 40.0 40.0 40.0 0
102 2024-08-29 38.900001525878906 38.95000076293945 38.900001525878906 38.95000076293945 200
103 2024-08-30 38.900001525878906 38.900001525878906 38.900001525878906 38.900001525878906 100
104 2024-09-02 38.900001525878906 38.900001525878906 38.900001525878906 38.900001525878906 0
105 2024-09-03 38.900001525878906 38.900001525878906 38.900001525878906 38.900001525878906 0
106 2024-09-04 38.900001525878906 38.900001525878906 38.900001525878906 38.900001525878906 0
107 2024-09-05 39.369998931884766 39.369998931884766 39.369998931884766 39.369998931884766 100
108 2024-09-06 41.40999984741211 41.40999984741211 41.0 41.0 500
109 2024-09-09 41.40999984741211 41.40999984741211 41.40999984741211 41.40999984741211 0
110 2024-09-10 41.40999984741211 41.40999984741211 41.40999984741211 41.40999984741211 0
111 2024-09-11 41.38999938964844 41.38999938964844 41.38999938964844 41.38999938964844 100
112 2024-09-12 41.38999938964844 41.38999938964844 41.38999938964844 41.38999938964844 0
113 2024-09-13 38.150001525878906 38.150001525878906 38.150001525878906 38.150001525878906 100
114 2024-09-16 38.099998474121094 38.099998474121094 38.099998474121094 38.099998474121094 100
115 2024-09-17 38.099998474121094 38.099998474121094 38.099998474121094 38.099998474121094 0
116 2024-09-18 38.099998474121094 38.099998474121094 38.099998474121094 38.099998474121094 0
117 2024-09-19 38.099998474121094 38.099998474121094 38.099998474121094 38.099998474121094 0
118 2024-09-20 38.099998474121094 38.099998474121094 38.099998474121094 38.099998474121094 0
119 2024-09-23 40.0 40.0 40.0 40.0 100
120 2024-09-24 40.0 40.0 40.0 40.0 0
121 2024-09-25 40.0 40.0 40.0 40.0 0
122 2024-09-26 40.0 40.0 40.0 40.0 0
123 2024-09-27 35.5 37.650001525878906 35.0 37.650001525878906 4400
124 2024-09-30 35.5 35.5 35.5 35.5 0
125 2024-10-01 35.5 35.5 35.5 35.5 0
126 2024-10-02 30.0 33.5 30.0 33.5 5600
127 2024-10-03 32.79999923706055 32.79999923706055 29.989999771118164 29.989999771118164 300
128 2024-10-04 32.79999923706055 32.79999923706055 32.79999923706055 32.79999923706055 0
129 2024-10-07 32.79999923706055 32.79999923706055 32.79999923706055 32.79999923706055 0
130 2024-10-08 31.0 31.0 31.0 31.0 100
131 2024-10-09 31.0 31.0 31.0 31.0 0
132 2024-10-10 30.5 30.5 30.5 30.5 600
133 2024-10-11 30.5 30.5 30.5 30.5 0
134 2024-10-14 30.5 30.5 30.5 30.5 0
135 2024-10-15 29.68000030517578 29.809999465942383 29.649999618530273 29.809999465942383 800
136 2024-10-16 29.68000030517578 29.68000030517578 29.68000030517578 29.68000030517578 0
137 2024-10-17 29.68000030517578 29.68000030517578 29.68000030517578 29.68000030517578 0
138 2024-10-18 29.68000030517578 29.68000030517578 29.68000030517578 29.68000030517578 0
139 2024-10-21 29.68000030517578 29.68000030517578 29.68000030517578 29.68000030517578 0
140 2024-10-22 29.68000030517578 29.68000030517578 29.68000030517578 29.68000030517578 0
141 2024-10-23 32.0 32.0 32.0 32.0 100
142 2024-10-24 32.0 32.0 32.0 32.0 0
143 2024-10-25 32.0 32.0 32.0 32.0 0
144 2024-10-28 32.0 32.0 32.0 32.0 0
145 2024-10-29 32.0 32.0 32.0 32.0 0
146 2024-10-30 31.0 31.0 30.100000381469727 30.100000381469727 200
147 2024-10-31 32.0 32.0 32.0 32.0 100
148 2024-11-01 30.0 30.0 30.0 30.0 100
149 2024-11-04 30.0 30.0 30.0 30.0 0
150 2024-11-05 29.010000228881836 29.010000228881836 29.010000228881836 29.010000228881836 100
151 2024-11-06 30.989999771118164 30.989999771118164 29.010000228881836 29.010000228881836 200
152 2024-11-07 30.989999771118164 30.989999771118164 30.989999771118164 30.989999771118164 0
153 2024-11-08 30.989999771118164 30.989999771118164 30.989999771118164 30.989999771118164 0
154 2024-11-11 30.989999771118164 30.989999771118164 30.989999771118164 30.989999771118164 0
155 2024-11-12 30.989999771118164 30.989999771118164 30.989999771118164 30.989999771118164 0
156 2024-11-13 30.989999771118164 30.989999771118164 30.989999771118164 30.989999771118164 0
157 2024-11-14 30.989999771118164 30.989999771118164 30.989999771118164 30.989999771118164 0
158 2024-11-18 30.899999618530273 30.899999618530273 30.850000381469727 30.850000381469727 400
159 2024-11-19 30.899999618530273 30.899999618530273 30.899999618530273 30.899999618530273 0
160 2024-11-21 30.899999618530273 30.899999618530273 30.899999618530273 30.899999618530273 0
161 2024-11-22 30.899999618530273 30.899999618530273 30.899999618530273 30.899999618530273 0
162 2024-11-25 30.899999618530273 30.899999618530273 30.899999618530273 30.899999618530273 0
163 2024-11-26 30.079999923706055 30.079999923706055 30.079999923706055 30.079999923706055 100
164 2024-11-27 30.079999923706055 30.079999923706055 30.079999923706055 30.079999923706055 0
165 2024-11-28 29.600000381469727 31.889999389648438 29.1200008392334 30.079999923706055 800
166 2024-11-29 29.0 29.0 29.0 29.0 100
167 2024-12-02 29.020000457763672 29.020000457763672 29.020000457763672 29.020000457763672 200
168 2024-12-03 29.020000457763672 29.020000457763672 29.020000457763672 29.020000457763672 0
169 2024-12-04 29.020000457763672 29.020000457763672 29.020000457763672 29.020000457763672 0
170 2024-12-05 29.020000457763672 29.020000457763672 29.020000457763672 29.020000457763672 0
171 2024-12-06 29.020000457763672 29.030000686645508 29.020000457763672 29.030000686645508 200
172 2024-12-09 29.020000457763672 29.020000457763672 29.020000457763672 29.020000457763672 0
173 2024-12-10 28.5 28.5 28.5 28.5 100
174 2024-12-11 28.0 28.5 28.0 28.5 1500
175 2024-12-12 30.299999237060547 30.299999237060547 28.0 28.0 300
176 2024-12-13 30.299999237060547 30.299999237060547 30.299999237060547 30.299999237060547 0
177 2024-12-16 30.299999237060547 30.299999237060547 30.299999237060547 30.299999237060547 0
178 2024-12-17 28.079999923706055 28.079999923706055 28.079999923706055 28.079999923706055 200
179 2024-12-18 28.5 28.5 28.0 28.0 200
180 2024-12-19 28.5 28.5 28.5 28.5 100
181 2024-12-20 28.5 28.5 28.5 28.5 0
182 2024-12-23 28.5 28.5 28.5 28.5 0
183 2024-12-26 28.5 28.5 28.5 28.5 0
184 2024-12-27 28.5 28.5 28.5 28.5 0
185 2024-12-30 28.5 28.5 28.5 28.5 0
186 2025-01-02 28.5 28.5 28.5 28.5 100
187 2025-01-03 28.5 28.5 28.5 28.5 0
188 2025-01-06 28.0 28.0 27.200000762939453 27.200000762939453 200
189 2025-01-07 28.0 28.0 28.0 28.0 100
190 2025-01-08 28.0 28.0 28.0 28.0 0
191 2025-01-09 28.0 28.0 28.0 28.0 0
192 2025-01-10 28.0 28.0 28.0 28.0 0
193 2025-01-13 29.0 29.0 29.0 29.0 200
194 2025-01-14 28.0 28.0 28.0 28.0 300
195 2025-01-15 28.0 28.0 28.0 28.0 0
196 2025-01-16 28.0 28.0 28.0 28.0 0
197 2025-01-17 28.0 28.0 28.0 28.0 0
198 2025-01-20 28.0 28.0 28.0 28.0 0
199 2025-01-21 29.0 29.0 28.0 28.0 600
200 2025-01-22 29.0 29.0 29.0 29.0 0
201 2025-01-23 28.780000686645508 28.780000686645508 27.190000534057617 27.190000534057617 300
202 2025-01-24 28.780000686645508 28.780000686645508 28.780000686645508 28.780000686645508 0
203 2025-01-27 28.780000686645508 28.780000686645508 28.780000686645508 28.780000686645508 0
204 2025-01-28 28.780000686645508 28.780000686645508 28.780000686645508 28.780000686645508 0
205 2025-01-29 28.780000686645508 28.780000686645508 28.780000686645508 28.780000686645508 0
206 2025-01-30 28.780000686645508 28.780000686645508 28.780000686645508 28.780000686645508 0
207 2025-01-31 28.010000228881836 28.010000228881836 28.0 28.0 600
208 2025-02-03 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 400
209 2025-02-04 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 0
210 2025-02-05 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 0
211 2025-02-06 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 0
212 2025-02-07 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 300
213 2025-02-10 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 0
214 2025-02-11 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 0
215 2025-02-12 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 0
216 2025-02-13 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 0
217 2025-02-14 27.200000762939453 27.200000762939453 27.200000762939453 27.200000762939453 200
218 2025-02-17 27.5 27.5 27.200000762939453 27.200000762939453 800
219 2025-02-18 28.0 28.0 28.0 28.0 200
220 2025-02-19 28.0 28.0 28.0 28.0 0
221 2025-02-20 27.010000228881836 27.200000762939453 27.010000228881836 27.200000762939453 300
222 2025-02-21 27.5 27.5 27.5 27.5 100
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 27.700000762939453 27.700000762939453 27.700000762939453 27.700000762939453 400
226 2025-02-27 30.0 30.0 30.0 30.0 100
227 2025-02-28 30.0 30.0 30.0 30.0 0
228 2025-03-05 30.0 30.0 30.0 30.0 0
229 2025-03-06 30.0 30.0 30.0 30.0 0
230 2025-03-07 30.0 30.0 30.0 30.0 0
231 2025-03-10 27.579999923706055 27.579999923706055 27.579999923706055 27.579999923706055 100
232 2025-03-11 27.579999923706055 27.579999923706055 27.579999923706055 27.579999923706055 0
233 2025-03-12 27.579999923706055 27.579999923706055 27.579999923706055 27.579999923706055 0
234 2025-03-13 27.989999771118164 27.989999771118164 27.989999771118164 27.989999771118164 300
235 2025-03-14 29.799999237060547 29.799999237060547 29.799999237060547 29.799999237060547 300
236 2025-03-17 27.280000686645508 28.0 27.079999923706055 28.0 500
237 2025-03-18 27.280000686645508 27.280000686645508 27.280000686645508 27.280000686645508 0
238 2025-03-19 27.299999237060547 27.299999237060547 27.299999237060547 27.299999237060547 100
239 2025-03-20 27.350000381469727 27.399999618530273 27.350000381469727 27.399999618530273 500
240 2025-03-21 29.899999618530273 29.899999618530273 28.0 28.0 1500
241 2025-03-24 29.899999618530273 29.899999618530273 29.899999618530273 29.899999618530273 0
242 2025-03-25 29.899999618530273 29.899999618530273 29.899999618530273 29.899999618530273 0
243 2025-03-26 29.899999618530273 29.899999618530273 29.899999618530273 29.899999618530273 0
244 2025-03-27 29.5 29.5 29.5 29.5 100
245 2025-03-28 29.5 29.5 29.5 29.5 0
246 2025-03-31 30.0 30.0 28.610000610351562 28.610000610351562 200
247 2025-04-01 30.0 30.0 30.0 30.0 0
248 2025-04-02 30.0 30.0 30.0 30.0 400
249 2025-04-03 30.0 30.0 30.0 30.0 0
250 2025-04-04 30.0 30.0 30.0 30.0 200
251 2025-04-07 30.0 30.0 30.0 30.0 0
252 2025-04-08 30.0 30.0 30.0 30.0 100
253 2025-04-09 29.0 29.0 29.0 29.0 500
254 2025-04-10 29.0 29.0 29.0 29.0 0
255 2025-04-11 29.0 29.0 29.0 29.0 0