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/PATI3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PATI3.SA,PATI3.SA,PATI3.SA,PATI3.SA,PATI3.SA
Date,,,,,
2024-04-11,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-12,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-15,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-16,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-17,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-18,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-19,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-22,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-23,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-24,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-25,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-26,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-29,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-04-30,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-05-02,26.491209030151367,26.491209030151367,26.491209030151367,26.491209030151367,0
2024-05-03,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-06,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-07,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-08,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-09,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-10,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-13,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-14,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-15,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-16,26.530954360961914,26.530954360961914,26.530954360961914,26.530954360961914,0
2024-05-17,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,100
2024-05-20,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-21,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-22,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-23,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-24,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-27,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-28,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-29,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-05-31,23.744760513305664,23.744760513305664,23.744760513305664,23.744760513305664,0
2024-06-03,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,200
2024-06-04,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-05,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-06,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-07,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-10,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-11,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-12,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-13,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-14,23.514057159423828,23.514057159423828,23.514057159423828,23.514057159423828,0
2024-06-17,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,100
2024-06-18,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-19,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-20,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-21,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-24,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-25,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-26,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-27,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-06-28,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-01,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-02,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-03,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-04,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-05,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-08,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-09,23.070396423339844,23.070396423339844,23.070396423339844,23.070396423339844,0
2024-07-10,22.236310958862305,22.236310958862305,22.236310958862305,22.236310958862305,200
2024-07-11,22.236310958862305,22.236310958862305,22.236310958862305,22.236310958862305,0
2024-07-12,22.183073043823242,22.316171143599348,22.183073043823242,22.316171143599348,400
2024-07-15,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,200
2024-07-16,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,0
2024-07-17,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,100
2024-07-18,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,200
2024-07-19,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,0
2024-07-22,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,0
2024-07-23,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,0
2024-07-24,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,0
2024-07-25,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,200
2024-07-26,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,0
2024-07-29,22.183073043823242,22.183073043823242,22.183073043823242,22.183073043823242,100
2024-07-30,21.29574966430664,21.739411115646362,21.29574966430664,21.739411115646362,300
2024-07-31,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,100
2024-08-01,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-02,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-05,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-06,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-07,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-08,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-09,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,100
2024-08-12,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-13,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-14,21.29574966430664,21.29574966430664,21.29574966430664,21.29574966430664,0
2024-08-15,23.868986129760742,23.957718759951092,23.09701613970322,23.09701613970322,8100
2024-08-16,24.40138053894043,25.244337998168405,24.40138053894043,24.836168570905812,1900
2024-08-19,28.216867446899414,28.296726643022087,25.73236401233707,25.73236401233707,3300
2024-08-20,28.385459899902344,28.385459899902344,27.50701041553072,28.216868071861075,2100
2024-08-21,30.16897964477539,30.16897964477539,28.30560115175831,28.385460350918628,2200
2024-08-22,29.28165626525879,31.0563020995169,29.28165626525879,30.168979182387844,2000
2024-08-23,30.79010581970215,30.79897755950786,29.725317644997247,29.725317644997247,2900
2024-08-26,35.626014709472656,35.936576361115286,31.366862210631147,31.366862210631147,5000
2024-08-27,35.71474838256836,36.291509648283906,34.60559470609108,35.43080531217965,2800
2024-08-28,35.492916107177734,35.714746832847595,34.62334006873607,35.714746832847595,500
2024-08-29,35.599395751953125,35.936579420202136,35.49291794587865,35.936579420202136,2200
2024-08-30,36.114044189453125,36.114044189453125,34.6055945205577,35.59939526159006,5500
2024-09-02,35.93657684326172,36.73516879372592,35.572774595798734,35.93657684326172,3700
2024-09-03,38.14601135253906,38.14601135253906,35.9454476746058,35.9454476746058,6400
2024-09-04,39.042205810546875,39.48586724021218,38.154882951216265,38.154882951216265,5500
2024-09-05,39.485870361328125,40.37319329079617,39.397139422328664,39.40601116228127,3600
2024-09-06,37.4900016784668,37.4900016784668,37.4900016784668,37.4900016784668,100
2024-09-09,30.229999542236328,37.0,30.229999542236328,37.0,700
2024-09-10,26.1200008392334,30.229999542236328,26.0,30.229999542236328,2700
2024-09-11,26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,400
2024-09-12,26.1200008392334,26.1200008392334,26.110000610351562,26.110000610351562,700
2024-09-13,26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,0
2024-09-16,26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,0
2024-09-17,27.5,28.190000534057617,25.8700008392334,28.170000076293945,1100
2024-09-18,25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,400
2024-09-19,26.489999771118164,27.329999923706055,25.65999984741211,27.329999923706055,700
2024-09-20,26.489999771118164,26.489999771118164,26.489999771118164,26.489999771118164,0
2024-09-23,26.489999771118164,26.489999771118164,26.489999771118164,26.489999771118164,0
2024-09-24,25.020000457763672,25.950000762939453,25.020000457763672,25.950000762939453,300
2024-09-25,23.649999618530273,23.809999465942383,23.649999618530273,23.809999465942383,1300
2024-09-26,23.649999618530273,23.649999618530273,23.649999618530273,23.649999618530273,0
2024-09-27,23.649999618530273,23.649999618530273,23.649999618530273,23.649999618530273,0
2024-09-30,23.5,23.649999618530273,23.5,23.649999618530273,300
2024-10-01,23.5,23.5,23.5,23.5,100
2024-10-02,24.489999771118164,24.489999771118164,24.489999771118164,24.489999771118164,200
2024-10-03,26.5,26.5,26.0,26.0,500
2024-10-04,24.5,26.5,24.5,26.5,600
2024-10-07,24.5,24.5,24.5,24.5,0
2024-10-08,24.5,24.5,24.5,24.5,0
2024-10-09,24.5,24.5,24.5,24.5,0
2024-10-10,24.5,24.5,24.5,24.5,0
2024-10-11,24.5,24.5,24.5,24.5,0
2024-10-14,24.5,24.5,24.5,24.5,0
2024-10-15,24.5,24.5,24.5,24.5,0
2024-10-16,24.5,24.850000381469727,24.5,24.850000381469727,200
2024-10-17,30.0,30.0,28.399999618530273,28.40999984741211,1700
2024-10-18,32.0,32.22999954223633,30.0,30.0,3100
2024-10-21,27.530000686645508,28.0,27.489999771118164,27.489999771118164,1800
2024-10-22,27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0
2024-10-23,27.540000915527344,27.540000915527344,27.540000915527344,27.540000915527344,100
2024-10-24,26.56999969482422,28.549999237060547,26.510000228881836,26.510000228881836,500
2024-10-25,26.56999969482422,26.56999969482422,26.56999969482422,26.56999969482422,0
2024-10-28,26.56999969482422,26.56999969482422,26.56999969482422,26.56999969482422,0
2024-10-29,26.56999969482422,26.56999969482422,26.56999969482422,26.56999969482422,300
2024-10-30,26.600000381469727,26.600000381469727,26.56999969482422,26.56999969482422,300
2024-10-31,28.0,28.0,28.0,28.0,100
2024-11-01,28.0,28.0,28.0,28.0,0
2024-11-04,28.0,28.0,28.0,28.0,0
2024-11-05,27.989999771118164,27.989999771118164,27.43000030517578,27.43000030517578,200
2024-11-06,28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,200
2024-11-07,28.0,28.0,28.0,28.0,200
2024-11-08,29.0,29.0,29.0,29.0,100
2024-11-11,29.0,29.0,29.0,29.0,200
2024-11-12,27.0,27.0,27.0,27.0,200
2024-11-13,27.0,27.0,27.0,27.0,0
2024-11-14,27.0,27.0,27.0,27.0,0
2024-11-18,27.0,27.0,27.0,27.0,0
2024-11-19,27.0,27.0,27.0,27.0,0
2024-11-21,27.0,27.0,27.0,27.0,0
2024-11-22,27.0,27.0,27.0,27.0,0
2024-11-25,27.0,27.0,27.0,27.0,0
2024-11-26,27.0,27.0,27.0,27.0,0
2024-11-27,27.0,27.0,27.0,27.0,0
2024-11-28,27.0,27.0,27.0,27.0,0
2024-11-29,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,200
2024-12-02,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,100
2024-12-03,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0
2024-12-04,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0
2024-12-05,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0
2024-12-06,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0
2024-12-09,25.0,25.200000762939453,25.0,25.010000228881836,500
2024-12-10,25.0,25.020000457763672,25.0,25.020000457763672,200
2024-12-11,25.0,25.0,25.0,25.0,0
2024-12-12,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,100
2024-12-13,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0
2024-12-16,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0
2024-12-17,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0
2024-12-18,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,100
2024-12-19,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0
2024-12-20,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0
2024-12-23,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0
2024-12-26,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0
2024-12-27,27.020000457763672,27.020000457763672,27.020000457763672,27.020000457763672,100
2024-12-30,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,100
2025-01-02,26.0,26.0,26.0,26.0,400
2025-01-03,25.0,25.010000228881836,25.0,25.0,900
2025-01-06,25.0,25.0,25.0,25.0,0
2025-01-07,25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,100
2025-01-08,25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,0
2025-01-09,25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,0
2025-01-10,25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,0
2025-01-13,25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,0
2025-01-14,25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,0
2025-01-15,25.010000228881836,25.010000228881836,25.010000228881836,25.010000228881836,0
2025-01-16,25.020000457763672,25.079999923706055,25.020000457763672,25.079999923706055,300
2025-01-17,25.0,25.0,25.0,25.0,100
2025-01-20,25.0,25.0,25.0,25.0,0
2025-01-21,25.0,25.0,25.0,25.0,0
2025-01-22,25.0,25.0,25.0,25.0,0
2025-01-23,26.0,26.0,26.0,26.0,100
2025-01-24,26.0,26.0,26.0,26.0,0
2025-01-27,26.0,26.0,26.0,26.0,0
2025-01-28,26.0,26.0,26.0,26.0,0
2025-01-29,26.0,26.0,26.0,26.0,0
2025-01-30,26.0,26.0,26.0,26.0,0
2025-01-31,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,500
2025-02-03,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0
2025-02-04,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0
2025-02-05,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0
2025-02-06,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0
2025-02-07,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0
2025-02-10,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0
2025-02-11,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0
2025-02-12,35.0,37.5,35.0,37.5,600
2025-02-13,28.190000534057617,28.190000534057617,28.190000534057617,28.190000534057617,100
2025-02-14,26.0,26.0,26.0,26.0,100
2025-02-17,26.0,26.0,26.0,26.0,0
2025-02-18,26.0,26.0,26.0,26.0,0
2025-02-19,26.0,26.0,26.0,26.0,0
2025-02-20,25.809999465942383,26.0,25.690000534057617,26.0,1000
2025-02-21,25.09000015258789,25.09000015258789,25.09000015258789,25.09000015258789,100
2025-02-24,24.0,24.010000228881836,24.0,24.010000228881836,700
2025-02-25,24.0,24.0,24.0,24.0,0
2025-02-26,24.0,24.0,24.0,24.0,0
2025-02-27,24.0,24.0,24.0,24.0,0
2025-02-28,24.0,24.0,24.0,24.0,0
2025-03-05,24.0,24.0,24.0,24.0,0
2025-03-06,24.0,24.0,24.0,24.0,0
2025-03-07,24.0,24.0,24.0,24.0,0
2025-03-10,24.0,24.0,24.0,24.0,0
2025-03-11,27.0,27.0,27.0,27.0,100
2025-03-12,27.0,27.0,27.0,27.0,0
2025-03-13,27.0,27.0,27.0,27.0,0
2025-03-14,27.0,27.0,27.0,27.0,0
2025-03-17,27.0,27.0,27.0,27.0,0
2025-03-18,27.0,27.0,27.0,27.0,0
2025-03-19,27.0,27.0,27.0,27.0,0
2025-03-20,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,100
2025-03-21,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0
2025-03-24,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0
2025-03-25,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0
2025-03-26,27.40999984741211,28.0,27.40999984741211,28.0,300
2025-03-27,27.0,27.0,26.5,26.510000228881836,1400
2025-03-28,28.0,28.5,28.0,28.0,3400
2025-03-31,28.0,28.0,27.799999237060547,27.799999237060547,200
2025-04-01,28.0,28.0,27.5,28.0,2000
2025-04-02,29.0,29.0,28.0,28.5,2900
2025-04-03,28.0,28.600000381469727,27.790000915527344,28.0,3500
2025-04-04,28.0,28.0,28.0,28.0,500
2025-04-07,28.0,28.0,28.0,28.0,0
2025-04-08,28.0,28.0,28.0,28.0,2000
2025-04-09,28.0,28.0,28.0,28.0,2200
2025-04-10,28.0,28.0,27.700000762939453,27.700000762939453,2700
2025-04-11,28.0,28.0,28.0,28.0,2300
1 Price Close High Low Open Volume
2 Ticker PATI3.SA PATI3.SA PATI3.SA PATI3.SA PATI3.SA
3 Date
4 2024-04-11 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
5 2024-04-12 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
6 2024-04-15 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
7 2024-04-16 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
8 2024-04-17 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
9 2024-04-18 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
10 2024-04-19 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
11 2024-04-22 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
12 2024-04-23 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
13 2024-04-24 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
14 2024-04-25 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
15 2024-04-26 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
16 2024-04-29 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
17 2024-04-30 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
18 2024-05-02 26.491209030151367 26.491209030151367 26.491209030151367 26.491209030151367 0
19 2024-05-03 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
20 2024-05-06 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
21 2024-05-07 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
22 2024-05-08 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
23 2024-05-09 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
24 2024-05-10 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
25 2024-05-13 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
26 2024-05-14 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
27 2024-05-15 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
28 2024-05-16 26.530954360961914 26.530954360961914 26.530954360961914 26.530954360961914 0
29 2024-05-17 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 100
30 2024-05-20 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
31 2024-05-21 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
32 2024-05-22 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
33 2024-05-23 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
34 2024-05-24 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
35 2024-05-27 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
36 2024-05-28 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
37 2024-05-29 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
38 2024-05-31 23.744760513305664 23.744760513305664 23.744760513305664 23.744760513305664 0
39 2024-06-03 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 200
40 2024-06-04 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
41 2024-06-05 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
42 2024-06-06 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
43 2024-06-07 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
44 2024-06-10 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
45 2024-06-11 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
46 2024-06-12 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
47 2024-06-13 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
48 2024-06-14 23.514057159423828 23.514057159423828 23.514057159423828 23.514057159423828 0
49 2024-06-17 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 100
50 2024-06-18 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
51 2024-06-19 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
52 2024-06-20 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
53 2024-06-21 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
54 2024-06-24 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
55 2024-06-25 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
56 2024-06-26 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
57 2024-06-27 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
58 2024-06-28 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
59 2024-07-01 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
60 2024-07-02 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
61 2024-07-03 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
62 2024-07-04 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
63 2024-07-05 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
64 2024-07-08 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
65 2024-07-09 23.070396423339844 23.070396423339844 23.070396423339844 23.070396423339844 0
66 2024-07-10 22.236310958862305 22.236310958862305 22.236310958862305 22.236310958862305 200
67 2024-07-11 22.236310958862305 22.236310958862305 22.236310958862305 22.236310958862305 0
68 2024-07-12 22.183073043823242 22.316171143599348 22.183073043823242 22.316171143599348 400
69 2024-07-15 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 200
70 2024-07-16 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 0
71 2024-07-17 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 100
72 2024-07-18 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 200
73 2024-07-19 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 0
74 2024-07-22 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 0
75 2024-07-23 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 0
76 2024-07-24 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 0
77 2024-07-25 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 200
78 2024-07-26 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 0
79 2024-07-29 22.183073043823242 22.183073043823242 22.183073043823242 22.183073043823242 100
80 2024-07-30 21.29574966430664 21.739411115646362 21.29574966430664 21.739411115646362 300
81 2024-07-31 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 100
82 2024-08-01 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
83 2024-08-02 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
84 2024-08-05 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
85 2024-08-06 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
86 2024-08-07 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
87 2024-08-08 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
88 2024-08-09 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 100
89 2024-08-12 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
90 2024-08-13 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
91 2024-08-14 21.29574966430664 21.29574966430664 21.29574966430664 21.29574966430664 0
92 2024-08-15 23.868986129760742 23.957718759951092 23.09701613970322 23.09701613970322 8100
93 2024-08-16 24.40138053894043 25.244337998168405 24.40138053894043 24.836168570905812 1900
94 2024-08-19 28.216867446899414 28.296726643022087 25.73236401233707 25.73236401233707 3300
95 2024-08-20 28.385459899902344 28.385459899902344 27.50701041553072 28.216868071861075 2100
96 2024-08-21 30.16897964477539 30.16897964477539 28.30560115175831 28.385460350918628 2200
97 2024-08-22 29.28165626525879 31.0563020995169 29.28165626525879 30.168979182387844 2000
98 2024-08-23 30.79010581970215 30.79897755950786 29.725317644997247 29.725317644997247 2900
99 2024-08-26 35.626014709472656 35.936576361115286 31.366862210631147 31.366862210631147 5000
100 2024-08-27 35.71474838256836 36.291509648283906 34.60559470609108 35.43080531217965 2800
101 2024-08-28 35.492916107177734 35.714746832847595 34.62334006873607 35.714746832847595 500
102 2024-08-29 35.599395751953125 35.936579420202136 35.49291794587865 35.936579420202136 2200
103 2024-08-30 36.114044189453125 36.114044189453125 34.6055945205577 35.59939526159006 5500
104 2024-09-02 35.93657684326172 36.73516879372592 35.572774595798734 35.93657684326172 3700
105 2024-09-03 38.14601135253906 38.14601135253906 35.9454476746058 35.9454476746058 6400
106 2024-09-04 39.042205810546875 39.48586724021218 38.154882951216265 38.154882951216265 5500
107 2024-09-05 39.485870361328125 40.37319329079617 39.397139422328664 39.40601116228127 3600
108 2024-09-06 37.4900016784668 37.4900016784668 37.4900016784668 37.4900016784668 100
109 2024-09-09 30.229999542236328 37.0 30.229999542236328 37.0 700
110 2024-09-10 26.1200008392334 30.229999542236328 26.0 30.229999542236328 2700
111 2024-09-11 26.1200008392334 26.1200008392334 26.1200008392334 26.1200008392334 400
112 2024-09-12 26.1200008392334 26.1200008392334 26.110000610351562 26.110000610351562 700
113 2024-09-13 26.1200008392334 26.1200008392334 26.1200008392334 26.1200008392334 0
114 2024-09-16 26.1200008392334 26.1200008392334 26.1200008392334 26.1200008392334 0
115 2024-09-17 27.5 28.190000534057617 25.8700008392334 28.170000076293945 1100
116 2024-09-18 25.31999969482422 25.31999969482422 25.31999969482422 25.31999969482422 400
117 2024-09-19 26.489999771118164 27.329999923706055 25.65999984741211 27.329999923706055 700
118 2024-09-20 26.489999771118164 26.489999771118164 26.489999771118164 26.489999771118164 0
119 2024-09-23 26.489999771118164 26.489999771118164 26.489999771118164 26.489999771118164 0
120 2024-09-24 25.020000457763672 25.950000762939453 25.020000457763672 25.950000762939453 300
121 2024-09-25 23.649999618530273 23.809999465942383 23.649999618530273 23.809999465942383 1300
122 2024-09-26 23.649999618530273 23.649999618530273 23.649999618530273 23.649999618530273 0
123 2024-09-27 23.649999618530273 23.649999618530273 23.649999618530273 23.649999618530273 0
124 2024-09-30 23.5 23.649999618530273 23.5 23.649999618530273 300
125 2024-10-01 23.5 23.5 23.5 23.5 100
126 2024-10-02 24.489999771118164 24.489999771118164 24.489999771118164 24.489999771118164 200
127 2024-10-03 26.5 26.5 26.0 26.0 500
128 2024-10-04 24.5 26.5 24.5 26.5 600
129 2024-10-07 24.5 24.5 24.5 24.5 0
130 2024-10-08 24.5 24.5 24.5 24.5 0
131 2024-10-09 24.5 24.5 24.5 24.5 0
132 2024-10-10 24.5 24.5 24.5 24.5 0
133 2024-10-11 24.5 24.5 24.5 24.5 0
134 2024-10-14 24.5 24.5 24.5 24.5 0
135 2024-10-15 24.5 24.5 24.5 24.5 0
136 2024-10-16 24.5 24.850000381469727 24.5 24.850000381469727 200
137 2024-10-17 30.0 30.0 28.399999618530273 28.40999984741211 1700
138 2024-10-18 32.0 32.22999954223633 30.0 30.0 3100
139 2024-10-21 27.530000686645508 28.0 27.489999771118164 27.489999771118164 1800
140 2024-10-22 27.530000686645508 27.530000686645508 27.530000686645508 27.530000686645508 0
141 2024-10-23 27.540000915527344 27.540000915527344 27.540000915527344 27.540000915527344 100
142 2024-10-24 26.56999969482422 28.549999237060547 26.510000228881836 26.510000228881836 500
143 2024-10-25 26.56999969482422 26.56999969482422 26.56999969482422 26.56999969482422 0
144 2024-10-28 26.56999969482422 26.56999969482422 26.56999969482422 26.56999969482422 0
145 2024-10-29 26.56999969482422 26.56999969482422 26.56999969482422 26.56999969482422 300
146 2024-10-30 26.600000381469727 26.600000381469727 26.56999969482422 26.56999969482422 300
147 2024-10-31 28.0 28.0 28.0 28.0 100
148 2024-11-01 28.0 28.0 28.0 28.0 0
149 2024-11-04 28.0 28.0 28.0 28.0 0
150 2024-11-05 27.989999771118164 27.989999771118164 27.43000030517578 27.43000030517578 200
151 2024-11-06 28.010000228881836 28.010000228881836 28.010000228881836 28.010000228881836 200
152 2024-11-07 28.0 28.0 28.0 28.0 200
153 2024-11-08 29.0 29.0 29.0 29.0 100
154 2024-11-11 29.0 29.0 29.0 29.0 200
155 2024-11-12 27.0 27.0 27.0 27.0 200
156 2024-11-13 27.0 27.0 27.0 27.0 0
157 2024-11-14 27.0 27.0 27.0 27.0 0
158 2024-11-18 27.0 27.0 27.0 27.0 0
159 2024-11-19 27.0 27.0 27.0 27.0 0
160 2024-11-21 27.0 27.0 27.0 27.0 0
161 2024-11-22 27.0 27.0 27.0 27.0 0
162 2024-11-25 27.0 27.0 27.0 27.0 0
163 2024-11-26 27.0 27.0 27.0 27.0 0
164 2024-11-27 27.0 27.0 27.0 27.0 0
165 2024-11-28 27.0 27.0 27.0 27.0 0
166 2024-11-29 27.049999237060547 27.049999237060547 27.049999237060547 27.049999237060547 200
167 2024-12-02 27.049999237060547 27.049999237060547 27.049999237060547 27.049999237060547 100
168 2024-12-03 27.049999237060547 27.049999237060547 27.049999237060547 27.049999237060547 0
169 2024-12-04 27.049999237060547 27.049999237060547 27.049999237060547 27.049999237060547 0
170 2024-12-05 27.049999237060547 27.049999237060547 27.049999237060547 27.049999237060547 0
171 2024-12-06 27.049999237060547 27.049999237060547 27.049999237060547 27.049999237060547 0
172 2024-12-09 25.0 25.200000762939453 25.0 25.010000228881836 500
173 2024-12-10 25.0 25.020000457763672 25.0 25.020000457763672 200
174 2024-12-11 25.0 25.0 25.0 25.0 0
175 2024-12-12 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 100
176 2024-12-13 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 0
177 2024-12-16 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 0
178 2024-12-17 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 0
179 2024-12-18 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 100
180 2024-12-19 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 0
181 2024-12-20 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 0
182 2024-12-23 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 0
183 2024-12-26 25.020000457763672 25.020000457763672 25.020000457763672 25.020000457763672 0
184 2024-12-27 27.020000457763672 27.020000457763672 27.020000457763672 27.020000457763672 100
185 2024-12-30 25.549999237060547 25.549999237060547 25.549999237060547 25.549999237060547 100
186 2025-01-02 26.0 26.0 26.0 26.0 400
187 2025-01-03 25.0 25.010000228881836 25.0 25.0 900
188 2025-01-06 25.0 25.0 25.0 25.0 0
189 2025-01-07 25.010000228881836 25.010000228881836 25.010000228881836 25.010000228881836 100
190 2025-01-08 25.010000228881836 25.010000228881836 25.010000228881836 25.010000228881836 0
191 2025-01-09 25.010000228881836 25.010000228881836 25.010000228881836 25.010000228881836 0
192 2025-01-10 25.010000228881836 25.010000228881836 25.010000228881836 25.010000228881836 0
193 2025-01-13 25.010000228881836 25.010000228881836 25.010000228881836 25.010000228881836 0
194 2025-01-14 25.010000228881836 25.010000228881836 25.010000228881836 25.010000228881836 0
195 2025-01-15 25.010000228881836 25.010000228881836 25.010000228881836 25.010000228881836 0
196 2025-01-16 25.020000457763672 25.079999923706055 25.020000457763672 25.079999923706055 300
197 2025-01-17 25.0 25.0 25.0 25.0 100
198 2025-01-20 25.0 25.0 25.0 25.0 0
199 2025-01-21 25.0 25.0 25.0 25.0 0
200 2025-01-22 25.0 25.0 25.0 25.0 0
201 2025-01-23 26.0 26.0 26.0 26.0 100
202 2025-01-24 26.0 26.0 26.0 26.0 0
203 2025-01-27 26.0 26.0 26.0 26.0 0
204 2025-01-28 26.0 26.0 26.0 26.0 0
205 2025-01-29 26.0 26.0 26.0 26.0 0
206 2025-01-30 26.0 26.0 26.0 26.0 0
207 2025-01-31 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 500
208 2025-02-03 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 0
209 2025-02-04 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 0
210 2025-02-05 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 0
211 2025-02-06 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 0
212 2025-02-07 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 0
213 2025-02-10 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 0
214 2025-02-11 26.200000762939453 26.200000762939453 26.200000762939453 26.200000762939453 0
215 2025-02-12 35.0 37.5 35.0 37.5 600
216 2025-02-13 28.190000534057617 28.190000534057617 28.190000534057617 28.190000534057617 100
217 2025-02-14 26.0 26.0 26.0 26.0 100
218 2025-02-17 26.0 26.0 26.0 26.0 0
219 2025-02-18 26.0 26.0 26.0 26.0 0
220 2025-02-19 26.0 26.0 26.0 26.0 0
221 2025-02-20 25.809999465942383 26.0 25.690000534057617 26.0 1000
222 2025-02-21 25.09000015258789 25.09000015258789 25.09000015258789 25.09000015258789 100
223 2025-02-24 24.0 24.010000228881836 24.0 24.010000228881836 700
224 2025-02-25 24.0 24.0 24.0 24.0 0
225 2025-02-26 24.0 24.0 24.0 24.0 0
226 2025-02-27 24.0 24.0 24.0 24.0 0
227 2025-02-28 24.0 24.0 24.0 24.0 0
228 2025-03-05 24.0 24.0 24.0 24.0 0
229 2025-03-06 24.0 24.0 24.0 24.0 0
230 2025-03-07 24.0 24.0 24.0 24.0 0
231 2025-03-10 24.0 24.0 24.0 24.0 0
232 2025-03-11 27.0 27.0 27.0 27.0 100
233 2025-03-12 27.0 27.0 27.0 27.0 0
234 2025-03-13 27.0 27.0 27.0 27.0 0
235 2025-03-14 27.0 27.0 27.0 27.0 0
236 2025-03-17 27.0 27.0 27.0 27.0 0
237 2025-03-18 27.0 27.0 27.0 27.0 0
238 2025-03-19 27.0 27.0 27.0 27.0 0
239 2025-03-20 27.399999618530273 27.399999618530273 27.399999618530273 27.399999618530273 100
240 2025-03-21 27.399999618530273 27.399999618530273 27.399999618530273 27.399999618530273 0
241 2025-03-24 27.399999618530273 27.399999618530273 27.399999618530273 27.399999618530273 0
242 2025-03-25 27.399999618530273 27.399999618530273 27.399999618530273 27.399999618530273 0
243 2025-03-26 27.40999984741211 28.0 27.40999984741211 28.0 300
244 2025-03-27 27.0 27.0 26.5 26.510000228881836 1400
245 2025-03-28 28.0 28.5 28.0 28.0 3400
246 2025-03-31 28.0 28.0 27.799999237060547 27.799999237060547 200
247 2025-04-01 28.0 28.0 27.5 28.0 2000
248 2025-04-02 29.0 29.0 28.0 28.5 2900
249 2025-04-03 28.0 28.600000381469727 27.790000915527344 28.0 3500
250 2025-04-04 28.0 28.0 28.0 28.0 500
251 2025-04-07 28.0 28.0 28.0 28.0 0
252 2025-04-08 28.0 28.0 28.0 28.0 2000
253 2025-04-09 28.0 28.0 28.0 28.0 2200
254 2025-04-10 28.0 28.0 27.700000762939453 27.700000762939453 2700
255 2025-04-11 28.0 28.0 28.0 28.0 2300