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/TELB3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,TELB3.SA,TELB3.SA,TELB3.SA,TELB3.SA,TELB3.SA
Date,,,,,
2024-04-11,14.199999809265137,14.199999809265137,14.0,14.0,200
2024-04-12,13.710000038146973,13.949999809265137,13.609999656677246,13.649999618530273,800
2024-04-15,13.5,13.550000190734863,13.5,13.550000190734863,1200
2024-04-16,13.800000190734863,13.800000190734863,13.5,13.5,200
2024-04-17,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0
2024-04-18,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,100
2024-04-19,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0
2024-04-22,13.5600004196167,13.979999542236328,13.5,13.979999542236328,1000
2024-04-23,13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,100
2024-04-24,13.779999732971191,14.010000228881836,13.779999732971191,13.989999771118164,1000
2024-04-25,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,300
2024-04-26,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0
2024-04-29,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,100
2024-04-30,14.4399995803833,14.4399995803833,13.65999984741211,13.65999984741211,1100
2024-05-02,14.270000457763672,14.270000457763672,14.260000228881836,14.260000228881836,200
2024-05-03,14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0
2024-05-06,14.5,14.5,14.449999809265137,14.449999809265137,500
2024-05-07,14.5,14.5,14.5,14.5,0
2024-05-08,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,100
2024-05-09,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0
2024-05-10,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0
2024-05-13,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0
2024-05-14,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0
2024-05-15,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0
2024-05-16,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0
2024-05-17,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,200
2024-05-20,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,100
2024-05-21,13.609999656677246,13.670000076293945,13.5,13.670000076293945,1300
2024-05-22,12.819999694824219,13.5,12.819999694824219,13.5,1900
2024-05-23,12.819999694824219,12.829999923706055,12.819999694824219,12.829999923706055,900
2024-05-24,13.210000038146973,13.289999961853027,12.850000381469727,13.039999961853027,1900
2024-05-27,13.600000381469727,13.6899995803833,13.3100004196167,13.5600004196167,1200
2024-05-28,13.399999618530273,13.600000381469727,13.399999618530273,13.600000381469727,500
2024-05-29,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0
2024-05-31,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0
2024-06-03,12.819999694824219,13.100000381469727,12.819999694824219,13.100000381469727,1100
2024-06-04,12.949999809265137,13.289999961853027,12.949999809265137,13.289999961853027,400
2024-06-05,12.800000190734863,13.0,12.800000190734863,13.0,500
2024-06-06,12.979999542236328,12.979999542236328,12.699999809265137,12.710000038146973,800
2024-06-07,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0
2024-06-10,13.329999923706055,13.399999618530273,12.949999809265137,12.949999809265137,8800
2024-06-11,13.25,13.25,13.25,13.25,200
2024-06-12,13.25,13.25,13.25,13.25,0
2024-06-13,13.25,13.25,13.25,13.25,0
2024-06-14,13.25,13.25,13.25,13.25,0
2024-06-17,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,200
2024-06-18,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0
2024-06-19,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0
2024-06-20,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0
2024-06-21,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0
2024-06-24,12.800000190734863,13.0,12.800000190734863,12.800000190734863,300
2024-06-25,13.0,13.0,12.949999809265137,12.949999809265137,900
2024-06-26,13.0,13.0,13.0,13.0,200
2024-06-27,13.0,13.0,13.0,13.0,500
2024-06-28,13.0,13.0,13.0,13.0,0
2024-07-01,13.0,13.0,12.90999984741211,12.920000076293945,400
2024-07-02,12.8100004196167,12.8100004196167,12.770000457763672,12.770000457763672,800
2024-07-03,12.789999961853027,12.789999961853027,12.520000457763672,12.520000457763672,200
2024-07-04,12.899999618530273,12.899999618530273,12.600000381469727,12.649999618530273,800
2024-07-05,12.930000305175781,12.930000305175781,12.920000076293945,12.920000076293945,200
2024-07-08,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0
2024-07-09,12.899999618530273,12.899999618530273,12.609999656677246,12.609999656677246,500
2024-07-10,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0
2024-07-11,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0
2024-07-12,12.970000267028809,13.920000076293945,12.970000267028809,13.5,3500
2024-07-15,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,100
2024-07-16,13.3100004196167,14.800000190734863,13.3100004196167,13.449999809265137,8400
2024-07-17,14.0,14.0,13.3100004196167,13.3100004196167,1700
2024-07-18,13.699999809265137,14.3100004196167,13.699999809265137,14.199999809265137,4900
2024-07-19,13.270000457763672,13.829999923706055,13.270000457763672,13.600000381469727,1000
2024-07-22,13.350000381469727,13.359999656677246,13.350000381469727,13.359999656677246,300
2024-07-23,13.5,13.649999618530273,13.420000076293945,13.600000381469727,2000
2024-07-24,13.5,13.600000381469727,13.399999618530273,13.600000381469727,500
2024-07-25,13.3100004196167,13.329999923706055,13.3100004196167,13.329999923706055,300
2024-07-26,13.270000457763672,13.270000457763672,13.25,13.270000457763672,600
2024-07-29,13.0,13.140000343322754,13.0,13.140000343322754,700
2024-07-30,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,100
2024-07-31,13.300000190734863,13.640000343322754,13.300000190734863,13.640000343322754,200
2024-08-01,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0
2024-08-02,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,100
2024-08-05,13.850000381469727,13.850000381469727,13.199999809265137,13.199999809265137,2200
2024-08-06,13.970000267028809,14.699999809265137,13.699999809265137,13.800000190734863,4300
2024-08-07,13.75,14.09000015258789,13.75,13.970000267028809,1500
2024-08-08,14.199999809265137,14.880000114440918,14.0,14.0,3700
2024-08-09,14.100000381469727,14.100000381469727,13.899999618530273,13.90999984741211,2500
2024-08-12,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0
2024-08-13,13.649999618530273,13.760000228881836,13.550000190734863,13.760000228881836,1800
2024-08-14,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,200
2024-08-15,14.0,14.0,13.949999809265137,13.949999809265137,500
2024-08-16,13.9399995803833,13.9399995803833,13.899999618530273,13.899999618530273,300
2024-08-19,14.050000190734863,14.100000381469727,13.899999618530273,14.0,2400
2024-08-20,14.199999809265137,14.350000381469727,14.199999809265137,14.350000381469727,200
2024-08-21,14.0,14.199999809265137,14.0,14.199999809265137,300
2024-08-22,13.800000190734863,14.0,13.699999809265137,14.0,1800
2024-08-23,13.600000381469727,13.970000267028809,13.600000381469727,13.970000267028809,200
2024-08-26,13.65999984741211,14.149999618530273,13.65999984741211,14.149999618530273,700
2024-08-27,13.75,14.5,13.75,13.989999771118164,6100
2024-08-28,14.0,14.399999618530273,14.0,14.399999618530273,2100
2024-08-29,14.0,14.0,14.0,14.0,100
2024-08-30,13.619999885559082,14.350000381469727,13.619999885559082,14.300000190734863,1400
2024-09-02,13.739999771118164,13.880000114440918,13.720000267028809,13.720000267028809,1400
2024-09-03,13.819999694824219,13.989999771118164,13.819999694824219,13.989999771118164,300
2024-09-04,14.75,14.899999618530273,13.989999771118164,13.989999771118164,2300
2024-09-05,14.609999656677246,15.210000038146973,14.609999656677246,14.75,2400
2024-09-06,14.84000015258789,14.880000114440918,14.609999656677246,14.880000114440918,500
2024-09-09,14.369999885559082,14.449999809265137,14.369999885559082,14.449999809265137,500
2024-09-10,13.899999618530273,14.300000190734863,13.899999618530273,14.199999809265137,1300
2024-09-11,14.0,14.100000381469727,14.0,14.100000381469727,400
2024-09-12,13.710000038146973,14.0,13.65999984741211,13.699999809265137,1700
2024-09-13,13.600000381469727,13.850000381469727,13.600000381469727,13.710000038146973,900
2024-09-16,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0
2024-09-17,13.899999618530273,13.899999618530273,13.399999618530273,13.899999618530273,800
2024-09-18,13.699999809265137,14.09000015258789,13.529999732971191,13.600000381469727,1300
2024-09-19,13.890000343322754,13.989999771118164,13.890000343322754,13.989999771118164,500
2024-09-20,13.850000381469727,13.850000381469727,13.0,13.449999809265137,1200
2024-09-23,14.0,14.0,13.859999656677246,14.0,1300
2024-09-24,15.0,15.0,14.210000038146973,14.210000038146973,6100
2024-09-25,15.199999809265137,15.84000015258789,14.989999771118164,14.989999771118164,7900
2024-09-26,15.399999618530273,15.899999618530273,15.399999618530273,15.5,900
2024-09-27,15.399999618530273,15.649999618530273,15.050000190734863,15.399999618530273,2300
2024-09-30,14.8100004196167,15.850000381469727,14.8100004196167,15.5600004196167,1000
2024-10-01,14.670000076293945,15.399999618530273,14.670000076293945,15.399999618530273,1000
2024-10-02,14.449999809265137,14.859999656677246,14.109999656677246,14.199999809265137,1100
2024-10-03,14.289999961853027,14.600000381469727,14.119999885559082,14.600000381469727,1500
2024-10-04,13.720000267028809,13.930000305175781,13.720000267028809,13.779999732971191,600
2024-10-07,14.40999984741211,14.40999984741211,13.720000267028809,13.720000267028809,600
2024-10-08,14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,0
2024-10-09,14.800000190734863,14.899999618530273,14.800000190734863,14.899999618530273,200
2024-10-10,15.010000228881836,15.829999923706055,14.800000190734863,14.800000190734863,3400
2024-10-11,14.850000381469727,15.699999809265137,14.850000381469727,15.699999809265137,1600
2024-10-14,14.84000015258789,15.25,14.520000457763672,15.25,500
2024-10-15,14.770000457763672,15.649999618530273,14.75,15.600000381469727,1000
2024-10-16,13.989999771118164,15.399999618530273,13.989999771118164,15.399999618530273,2500
2024-10-17,14.449999809265137,14.5,14.25,14.390000343322754,1500
2024-10-18,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0
2024-10-21,14.40999984741211,14.800000190734863,14.40999984741211,14.59000015258789,1200
2024-10-22,14.010000228881836,14.140000343322754,14.010000228881836,14.140000343322754,400
2024-10-23,14.0,14.010000228881836,14.0,14.010000228881836,300
2024-10-24,14.350000381469727,14.399999618530273,13.949999809265137,14.399999618530273,300
2024-10-25,14.5,14.789999961853027,14.4399995803833,14.4399995803833,3400
2024-10-28,14.550000190734863,14.75,14.149999618530273,14.199999809265137,1300
2024-10-29,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0
2024-10-30,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0
2024-10-31,14.0,14.050000190734863,14.0,14.050000190734863,1400
2024-11-01,14.25,14.25,14.25,14.25,100
2024-11-04,14.0,14.0,13.609999656677246,13.609999656677246,800
2024-11-05,13.829999923706055,14.199999809265137,13.829999923706055,14.15999984741211,400
2024-11-06,13.199999809265137,13.729999542236328,13.199999809265137,13.699999809265137,5400
2024-11-07,13.0,13.75,13.0,13.75,2800
2024-11-08,13.0,13.0,12.5,13.0,900
2024-11-11,13.0,13.0,12.050000190734863,12.65999984741211,1800
2024-11-12,13.0,13.0,13.0,13.0,0
2024-11-13,12.510000228881836,12.520000457763672,12.510000228881836,12.520000457763672,200
2024-11-14,12.949999809265137,12.949999809265137,12.300000190734863,12.300000190734863,600
2024-11-18,12.829999923706055,12.989999771118164,12.829999923706055,12.9399995803833,300
2024-11-19,12.739999771118164,12.800000190734863,12.5,12.550000190734863,1700
2024-11-21,13.359999656677246,14.539999961853027,12.739999771118164,12.739999771118164,8300
2024-11-22,12.890000343322754,13.100000381469727,12.890000343322754,13.0,1100
2024-11-25,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,100
2024-11-26,13.149999618530273,13.149999618530273,12.699999809265137,12.699999809265137,1100
2024-11-27,12.75,12.800000190734863,12.75,12.800000190734863,200
2024-11-28,12.75,12.75,12.5,12.5,300
2024-11-29,12.449999809265137,12.550000190734863,11.5,12.350000381469727,1500
2024-12-02,12.850000381469727,12.890000343322754,12.600000381469727,12.800000190734863,700
2024-12-03,13.199999809265137,13.75,12.8100004196167,12.899999618530273,2000
2024-12-04,13.399999618530273,13.899999618530273,12.899999618530273,13.5,2400
2024-12-05,13.5,13.5,13.0,13.5,1500
2024-12-06,12.90999984741211,13.699999809265137,12.90999984741211,13.699999809265137,800
2024-12-09,13.100000381469727,13.100000381469727,12.75,12.800000190734863,500
2024-12-10,13.100000381469727,13.550000190734863,13.100000381469727,13.149999618530273,900
2024-12-11,14.600000381469727,14.899999618530273,13.5,13.550000190734863,2300
2024-12-12,13.300000190734863,14.5,13.300000190734863,13.850000381469727,2700
2024-12-13,13.010000228881836,13.75,13.010000228881836,13.75,400
2024-12-16,13.0,13.0,12.800000190734863,12.800000190734863,1000
2024-12-17,13.0,13.0,13.0,13.0,0
2024-12-18,12.390000343322754,13.119999885559082,12.390000343322754,13.119999885559082,2800
2024-12-19,12.399999618530273,12.739999771118164,12.399999618530273,12.739999771118164,500
2024-12-20,13.149999618530273,13.149999618530273,12.600000381469727,12.649999618530273,600
2024-12-23,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,100
2024-12-26,12.34000015258789,13.449999809265137,12.210000038146973,13.449999809265137,4500
2024-12-27,12.90999984741211,13.350000381469727,12.640000343322754,12.640000343322754,2300
2024-12-30,12.800000190734863,13.350000381469727,12.800000190734863,13.350000381469727,300
2025-01-02,12.989999771118164,13.149999618530273,12.989999771118164,13.149999618530273,200
2025-01-03,12.949999809265137,12.949999809265137,12.550000190734863,12.550000190734863,2200
2025-01-06,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0
2025-01-07,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,100
2025-01-08,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,200
2025-01-09,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0
2025-01-10,12.880000114440918,12.890000343322754,12.449999809265137,12.449999809265137,3600
2025-01-13,12.6899995803833,12.6899995803833,12.199999809265137,12.350000381469727,1100
2025-01-14,12.020000457763672,12.899999618530273,12.0,12.899999618530273,2500
2025-01-15,12.149999618530273,12.149999618530273,11.920000076293945,12.020000457763672,600
2025-01-16,11.789999961853027,11.84000015258789,11.600000381469727,11.770000457763672,800
2025-01-17,11.600000381469727,11.899999618530273,11.600000381469727,11.699999809265137,900
2025-01-20,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,400
2025-01-21,11.600000381469727,11.600000381469727,11.5600004196167,11.600000381469727,600
2025-01-22,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0
2025-01-23,11.5,11.5,10.649999618530273,11.100000381469727,1800
2025-01-24,11.5,11.5,11.5,11.5,0
2025-01-27,10.949999809265137,11.449999809265137,10.949999809265137,11.0,500
2025-01-28,11.0,11.0,11.0,11.0,500
2025-01-29,11.0,11.0,11.0,11.0,900
2025-01-30,11.949999809265137,11.949999809265137,11.100000381469727,11.100000381469727,900
2025-01-31,13.199999809265137,13.350000381469727,12.350000381469727,12.350000381469727,1100
2025-02-03,13.100000381469727,13.100000381469727,12.75,12.75,500
2025-02-04,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,100
2025-02-05,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0
2025-02-06,13.0,13.0,12.600000381469727,12.600000381469727,400
2025-02-07,12.850000381469727,13.600000381469727,12.850000381469727,13.600000381469727,800
2025-02-10,12.350000381469727,12.510000228881836,12.350000381469727,12.510000228881836,500
2025-02-11,12.5600004196167,12.5600004196167,12.550000190734863,12.550000190734863,200
2025-02-12,12.5600004196167,12.600000381469727,12.5600004196167,12.600000381469727,200
2025-02-13,13.6899995803833,14.399999618530273,12.899999618530273,12.899999618530273,3100
2025-02-14,13.800000190734863,14.1899995803833,13.5600004196167,13.699999809265137,1600
2025-02-17,13.760000228881836,13.899999618530273,13.75,13.850000381469727,1700
2025-02-18,13.369999885559082,14.0,13.15999984741211,13.760000228881836,5800
2025-02-19,13.649999618530273,13.649999618530273,13.600000381469727,13.600000381469727,200
2025-02-20,13.350000381469727,13.350000381469727,12.609999656677246,13.25,1600
2025-02-21,12.550000190734863,12.989999771118164,12.5,12.850000381469727,3000
2025-02-24,12.59000015258789,12.84000015258789,12.59000015258789,12.65999984741211,500
2025-02-25,12.890000343322754,12.890000343322754,12.449999809265137,12.449999809265137,400
2025-02-26,12.699999809265137,13.0,12.550000190734863,13.0,800
2025-02-27,12.699999809265137,13.0,12.699999809265137,12.949999809265137,600
2025-02-28,12.109999656677246,12.949999809265137,12.069999694824219,12.800000190734863,3900
2025-03-05,12.25,12.25,12.25,12.25,100
2025-03-06,11.859999656677246,12.390000343322754,11.710000038146973,11.800000190734863,1500
2025-03-07,11.800000190734863,12.149999618530273,11.800000190734863,12.100000381469727,400
2025-03-10,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0
2025-03-11,11.75,12.149999618530273,11.609999656677246,12.149999618530273,900
2025-03-12,11.75,11.75,11.550000190734863,11.569999694824219,400
2025-03-13,11.550000190734863,11.989999771118164,11.550000190734863,11.989999771118164,1000
2025-03-14,13.239999771118164,13.239999771118164,11.479999542236328,11.479999542236328,2200
2025-03-17,13.229999542236328,14.09000015258789,13.0,13.739999771118164,2600
2025-03-18,14.180000305175781,14.180000305175781,12.710000038146973,12.899999618530273,2700
2025-03-19,13.640000343322754,14.649999618530273,13.619999885559082,14.649999618530273,2300
2025-03-20,13.949999809265137,13.949999809265137,13.460000038146973,13.460000038146973,400
2025-03-21,14.489999771118164,14.649999618530273,14.149999618530273,14.350000381469727,2500
2025-03-24,14.5,14.649999618530273,13.600000381469727,13.600000381469727,1100
2025-03-25,14.729999542236328,14.75,14.40999984741211,14.600000381469727,900
2025-03-26,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,100
2025-03-27,14.539999961853027,14.800000190734863,13.800000190734863,14.5,3600
2025-03-28,13.899999618530273,14.34000015258789,13.699999809265137,13.699999809265137,900
2025-03-31,13.640000343322754,14.199999809265137,13.210000038146973,13.449999809265137,1300
2025-04-01,13.720000267028809,13.989999771118164,13.550000190734863,13.640000343322754,1000
2025-04-02,13.949999809265137,14.5,13.800000190734863,13.880000114440918,2200
2025-04-03,14.829999923706055,14.829999923706055,13.270000457763672,14.350000381469727,4600
2025-04-04,14.600000381469727,14.6899995803833,14.149999618530273,14.350000381469727,1100
2025-04-07,14.4399995803833,14.4399995803833,13.899999618530273,14.100000381469727,500
2025-04-08,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0
2025-04-09,14.039999961853027,14.100000381469727,13.510000228881836,14.039999961853027,1500
2025-04-10,14.449999809265137,14.449999809265137,13.899999618530273,13.899999618530273,1000
2025-04-11,14.5,14.640000343322754,13.90999984741211,13.949999809265137,2200
1 Price Close High Low Open Volume
2 Ticker TELB3.SA TELB3.SA TELB3.SA TELB3.SA TELB3.SA
3 Date
4 2024-04-11 14.199999809265137 14.199999809265137 14.0 14.0 200
5 2024-04-12 13.710000038146973 13.949999809265137 13.609999656677246 13.649999618530273 800
6 2024-04-15 13.5 13.550000190734863 13.5 13.550000190734863 1200
7 2024-04-16 13.800000190734863 13.800000190734863 13.5 13.5 200
8 2024-04-17 13.800000190734863 13.800000190734863 13.800000190734863 13.800000190734863 0
9 2024-04-18 13.979999542236328 13.979999542236328 13.979999542236328 13.979999542236328 100
10 2024-04-19 13.979999542236328 13.979999542236328 13.979999542236328 13.979999542236328 0
11 2024-04-22 13.5600004196167 13.979999542236328 13.5 13.979999542236328 1000
12 2024-04-23 13.779999732971191 13.779999732971191 13.779999732971191 13.779999732971191 100
13 2024-04-24 13.779999732971191 14.010000228881836 13.779999732971191 13.989999771118164 1000
14 2024-04-25 13.670000076293945 13.670000076293945 13.670000076293945 13.670000076293945 300
15 2024-04-26 13.670000076293945 13.670000076293945 13.670000076293945 13.670000076293945 0
16 2024-04-29 13.65999984741211 13.65999984741211 13.65999984741211 13.65999984741211 100
17 2024-04-30 14.4399995803833 14.4399995803833 13.65999984741211 13.65999984741211 1100
18 2024-05-02 14.270000457763672 14.270000457763672 14.260000228881836 14.260000228881836 200
19 2024-05-03 14.270000457763672 14.270000457763672 14.270000457763672 14.270000457763672 0
20 2024-05-06 14.5 14.5 14.449999809265137 14.449999809265137 500
21 2024-05-07 14.5 14.5 14.5 14.5 0
22 2024-05-08 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 100
23 2024-05-09 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 0
24 2024-05-10 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 0
25 2024-05-13 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 0
26 2024-05-14 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 0
27 2024-05-15 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 0
28 2024-05-16 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 0
29 2024-05-17 13.680000305175781 13.680000305175781 13.680000305175781 13.680000305175781 200
30 2024-05-20 13.65999984741211 13.65999984741211 13.65999984741211 13.65999984741211 100
31 2024-05-21 13.609999656677246 13.670000076293945 13.5 13.670000076293945 1300
32 2024-05-22 12.819999694824219 13.5 12.819999694824219 13.5 1900
33 2024-05-23 12.819999694824219 12.829999923706055 12.819999694824219 12.829999923706055 900
34 2024-05-24 13.210000038146973 13.289999961853027 12.850000381469727 13.039999961853027 1900
35 2024-05-27 13.600000381469727 13.6899995803833 13.3100004196167 13.5600004196167 1200
36 2024-05-28 13.399999618530273 13.600000381469727 13.399999618530273 13.600000381469727 500
37 2024-05-29 13.399999618530273 13.399999618530273 13.399999618530273 13.399999618530273 0
38 2024-05-31 13.399999618530273 13.399999618530273 13.399999618530273 13.399999618530273 0
39 2024-06-03 12.819999694824219 13.100000381469727 12.819999694824219 13.100000381469727 1100
40 2024-06-04 12.949999809265137 13.289999961853027 12.949999809265137 13.289999961853027 400
41 2024-06-05 12.800000190734863 13.0 12.800000190734863 13.0 500
42 2024-06-06 12.979999542236328 12.979999542236328 12.699999809265137 12.710000038146973 800
43 2024-06-07 12.979999542236328 12.979999542236328 12.979999542236328 12.979999542236328 0
44 2024-06-10 13.329999923706055 13.399999618530273 12.949999809265137 12.949999809265137 8800
45 2024-06-11 13.25 13.25 13.25 13.25 200
46 2024-06-12 13.25 13.25 13.25 13.25 0
47 2024-06-13 13.25 13.25 13.25 13.25 0
48 2024-06-14 13.25 13.25 13.25 13.25 0
49 2024-06-17 13.399999618530273 13.399999618530273 13.399999618530273 13.399999618530273 200
50 2024-06-18 13.399999618530273 13.399999618530273 13.399999618530273 13.399999618530273 0
51 2024-06-19 13.399999618530273 13.399999618530273 13.399999618530273 13.399999618530273 0
52 2024-06-20 13.399999618530273 13.399999618530273 13.399999618530273 13.399999618530273 0
53 2024-06-21 13.399999618530273 13.399999618530273 13.399999618530273 13.399999618530273 0
54 2024-06-24 12.800000190734863 13.0 12.800000190734863 12.800000190734863 300
55 2024-06-25 13.0 13.0 12.949999809265137 12.949999809265137 900
56 2024-06-26 13.0 13.0 13.0 13.0 200
57 2024-06-27 13.0 13.0 13.0 13.0 500
58 2024-06-28 13.0 13.0 13.0 13.0 0
59 2024-07-01 13.0 13.0 12.90999984741211 12.920000076293945 400
60 2024-07-02 12.8100004196167 12.8100004196167 12.770000457763672 12.770000457763672 800
61 2024-07-03 12.789999961853027 12.789999961853027 12.520000457763672 12.520000457763672 200
62 2024-07-04 12.899999618530273 12.899999618530273 12.600000381469727 12.649999618530273 800
63 2024-07-05 12.930000305175781 12.930000305175781 12.920000076293945 12.920000076293945 200
64 2024-07-08 12.930000305175781 12.930000305175781 12.930000305175781 12.930000305175781 0
65 2024-07-09 12.899999618530273 12.899999618530273 12.609999656677246 12.609999656677246 500
66 2024-07-10 12.899999618530273 12.899999618530273 12.899999618530273 12.899999618530273 0
67 2024-07-11 12.899999618530273 12.899999618530273 12.899999618530273 12.899999618530273 0
68 2024-07-12 12.970000267028809 13.920000076293945 12.970000267028809 13.5 3500
69 2024-07-15 12.739999771118164 12.739999771118164 12.739999771118164 12.739999771118164 100
70 2024-07-16 13.3100004196167 14.800000190734863 13.3100004196167 13.449999809265137 8400
71 2024-07-17 14.0 14.0 13.3100004196167 13.3100004196167 1700
72 2024-07-18 13.699999809265137 14.3100004196167 13.699999809265137 14.199999809265137 4900
73 2024-07-19 13.270000457763672 13.829999923706055 13.270000457763672 13.600000381469727 1000
74 2024-07-22 13.350000381469727 13.359999656677246 13.350000381469727 13.359999656677246 300
75 2024-07-23 13.5 13.649999618530273 13.420000076293945 13.600000381469727 2000
76 2024-07-24 13.5 13.600000381469727 13.399999618530273 13.600000381469727 500
77 2024-07-25 13.3100004196167 13.329999923706055 13.3100004196167 13.329999923706055 300
78 2024-07-26 13.270000457763672 13.270000457763672 13.25 13.270000457763672 600
79 2024-07-29 13.0 13.140000343322754 13.0 13.140000343322754 700
80 2024-07-30 13.300000190734863 13.300000190734863 13.300000190734863 13.300000190734863 100
81 2024-07-31 13.300000190734863 13.640000343322754 13.300000190734863 13.640000343322754 200
82 2024-08-01 13.300000190734863 13.300000190734863 13.300000190734863 13.300000190734863 0
83 2024-08-02 13.550000190734863 13.550000190734863 13.550000190734863 13.550000190734863 100
84 2024-08-05 13.850000381469727 13.850000381469727 13.199999809265137 13.199999809265137 2200
85 2024-08-06 13.970000267028809 14.699999809265137 13.699999809265137 13.800000190734863 4300
86 2024-08-07 13.75 14.09000015258789 13.75 13.970000267028809 1500
87 2024-08-08 14.199999809265137 14.880000114440918 14.0 14.0 3700
88 2024-08-09 14.100000381469727 14.100000381469727 13.899999618530273 13.90999984741211 2500
89 2024-08-12 14.100000381469727 14.100000381469727 14.100000381469727 14.100000381469727 0
90 2024-08-13 13.649999618530273 13.760000228881836 13.550000190734863 13.760000228881836 1800
91 2024-08-14 13.899999618530273 13.899999618530273 13.899999618530273 13.899999618530273 200
92 2024-08-15 14.0 14.0 13.949999809265137 13.949999809265137 500
93 2024-08-16 13.9399995803833 13.9399995803833 13.899999618530273 13.899999618530273 300
94 2024-08-19 14.050000190734863 14.100000381469727 13.899999618530273 14.0 2400
95 2024-08-20 14.199999809265137 14.350000381469727 14.199999809265137 14.350000381469727 200
96 2024-08-21 14.0 14.199999809265137 14.0 14.199999809265137 300
97 2024-08-22 13.800000190734863 14.0 13.699999809265137 14.0 1800
98 2024-08-23 13.600000381469727 13.970000267028809 13.600000381469727 13.970000267028809 200
99 2024-08-26 13.65999984741211 14.149999618530273 13.65999984741211 14.149999618530273 700
100 2024-08-27 13.75 14.5 13.75 13.989999771118164 6100
101 2024-08-28 14.0 14.399999618530273 14.0 14.399999618530273 2100
102 2024-08-29 14.0 14.0 14.0 14.0 100
103 2024-08-30 13.619999885559082 14.350000381469727 13.619999885559082 14.300000190734863 1400
104 2024-09-02 13.739999771118164 13.880000114440918 13.720000267028809 13.720000267028809 1400
105 2024-09-03 13.819999694824219 13.989999771118164 13.819999694824219 13.989999771118164 300
106 2024-09-04 14.75 14.899999618530273 13.989999771118164 13.989999771118164 2300
107 2024-09-05 14.609999656677246 15.210000038146973 14.609999656677246 14.75 2400
108 2024-09-06 14.84000015258789 14.880000114440918 14.609999656677246 14.880000114440918 500
109 2024-09-09 14.369999885559082 14.449999809265137 14.369999885559082 14.449999809265137 500
110 2024-09-10 13.899999618530273 14.300000190734863 13.899999618530273 14.199999809265137 1300
111 2024-09-11 14.0 14.100000381469727 14.0 14.100000381469727 400
112 2024-09-12 13.710000038146973 14.0 13.65999984741211 13.699999809265137 1700
113 2024-09-13 13.600000381469727 13.850000381469727 13.600000381469727 13.710000038146973 900
114 2024-09-16 13.600000381469727 13.600000381469727 13.600000381469727 13.600000381469727 0
115 2024-09-17 13.899999618530273 13.899999618530273 13.399999618530273 13.899999618530273 800
116 2024-09-18 13.699999809265137 14.09000015258789 13.529999732971191 13.600000381469727 1300
117 2024-09-19 13.890000343322754 13.989999771118164 13.890000343322754 13.989999771118164 500
118 2024-09-20 13.850000381469727 13.850000381469727 13.0 13.449999809265137 1200
119 2024-09-23 14.0 14.0 13.859999656677246 14.0 1300
120 2024-09-24 15.0 15.0 14.210000038146973 14.210000038146973 6100
121 2024-09-25 15.199999809265137 15.84000015258789 14.989999771118164 14.989999771118164 7900
122 2024-09-26 15.399999618530273 15.899999618530273 15.399999618530273 15.5 900
123 2024-09-27 15.399999618530273 15.649999618530273 15.050000190734863 15.399999618530273 2300
124 2024-09-30 14.8100004196167 15.850000381469727 14.8100004196167 15.5600004196167 1000
125 2024-10-01 14.670000076293945 15.399999618530273 14.670000076293945 15.399999618530273 1000
126 2024-10-02 14.449999809265137 14.859999656677246 14.109999656677246 14.199999809265137 1100
127 2024-10-03 14.289999961853027 14.600000381469727 14.119999885559082 14.600000381469727 1500
128 2024-10-04 13.720000267028809 13.930000305175781 13.720000267028809 13.779999732971191 600
129 2024-10-07 14.40999984741211 14.40999984741211 13.720000267028809 13.720000267028809 600
130 2024-10-08 14.40999984741211 14.40999984741211 14.40999984741211 14.40999984741211 0
131 2024-10-09 14.800000190734863 14.899999618530273 14.800000190734863 14.899999618530273 200
132 2024-10-10 15.010000228881836 15.829999923706055 14.800000190734863 14.800000190734863 3400
133 2024-10-11 14.850000381469727 15.699999809265137 14.850000381469727 15.699999809265137 1600
134 2024-10-14 14.84000015258789 15.25 14.520000457763672 15.25 500
135 2024-10-15 14.770000457763672 15.649999618530273 14.75 15.600000381469727 1000
136 2024-10-16 13.989999771118164 15.399999618530273 13.989999771118164 15.399999618530273 2500
137 2024-10-17 14.449999809265137 14.5 14.25 14.390000343322754 1500
138 2024-10-18 14.449999809265137 14.449999809265137 14.449999809265137 14.449999809265137 0
139 2024-10-21 14.40999984741211 14.800000190734863 14.40999984741211 14.59000015258789 1200
140 2024-10-22 14.010000228881836 14.140000343322754 14.010000228881836 14.140000343322754 400
141 2024-10-23 14.0 14.010000228881836 14.0 14.010000228881836 300
142 2024-10-24 14.350000381469727 14.399999618530273 13.949999809265137 14.399999618530273 300
143 2024-10-25 14.5 14.789999961853027 14.4399995803833 14.4399995803833 3400
144 2024-10-28 14.550000190734863 14.75 14.149999618530273 14.199999809265137 1300
145 2024-10-29 14.550000190734863 14.550000190734863 14.550000190734863 14.550000190734863 0
146 2024-10-30 14.550000190734863 14.550000190734863 14.550000190734863 14.550000190734863 0
147 2024-10-31 14.0 14.050000190734863 14.0 14.050000190734863 1400
148 2024-11-01 14.25 14.25 14.25 14.25 100
149 2024-11-04 14.0 14.0 13.609999656677246 13.609999656677246 800
150 2024-11-05 13.829999923706055 14.199999809265137 13.829999923706055 14.15999984741211 400
151 2024-11-06 13.199999809265137 13.729999542236328 13.199999809265137 13.699999809265137 5400
152 2024-11-07 13.0 13.75 13.0 13.75 2800
153 2024-11-08 13.0 13.0 12.5 13.0 900
154 2024-11-11 13.0 13.0 12.050000190734863 12.65999984741211 1800
155 2024-11-12 13.0 13.0 13.0 13.0 0
156 2024-11-13 12.510000228881836 12.520000457763672 12.510000228881836 12.520000457763672 200
157 2024-11-14 12.949999809265137 12.949999809265137 12.300000190734863 12.300000190734863 600
158 2024-11-18 12.829999923706055 12.989999771118164 12.829999923706055 12.9399995803833 300
159 2024-11-19 12.739999771118164 12.800000190734863 12.5 12.550000190734863 1700
160 2024-11-21 13.359999656677246 14.539999961853027 12.739999771118164 12.739999771118164 8300
161 2024-11-22 12.890000343322754 13.100000381469727 12.890000343322754 13.0 1100
162 2024-11-25 12.800000190734863 12.800000190734863 12.800000190734863 12.800000190734863 100
163 2024-11-26 13.149999618530273 13.149999618530273 12.699999809265137 12.699999809265137 1100
164 2024-11-27 12.75 12.800000190734863 12.75 12.800000190734863 200
165 2024-11-28 12.75 12.75 12.5 12.5 300
166 2024-11-29 12.449999809265137 12.550000190734863 11.5 12.350000381469727 1500
167 2024-12-02 12.850000381469727 12.890000343322754 12.600000381469727 12.800000190734863 700
168 2024-12-03 13.199999809265137 13.75 12.8100004196167 12.899999618530273 2000
169 2024-12-04 13.399999618530273 13.899999618530273 12.899999618530273 13.5 2400
170 2024-12-05 13.5 13.5 13.0 13.5 1500
171 2024-12-06 12.90999984741211 13.699999809265137 12.90999984741211 13.699999809265137 800
172 2024-12-09 13.100000381469727 13.100000381469727 12.75 12.800000190734863 500
173 2024-12-10 13.100000381469727 13.550000190734863 13.100000381469727 13.149999618530273 900
174 2024-12-11 14.600000381469727 14.899999618530273 13.5 13.550000190734863 2300
175 2024-12-12 13.300000190734863 14.5 13.300000190734863 13.850000381469727 2700
176 2024-12-13 13.010000228881836 13.75 13.010000228881836 13.75 400
177 2024-12-16 13.0 13.0 12.800000190734863 12.800000190734863 1000
178 2024-12-17 13.0 13.0 13.0 13.0 0
179 2024-12-18 12.390000343322754 13.119999885559082 12.390000343322754 13.119999885559082 2800
180 2024-12-19 12.399999618530273 12.739999771118164 12.399999618530273 12.739999771118164 500
181 2024-12-20 13.149999618530273 13.149999618530273 12.600000381469727 12.649999618530273 600
182 2024-12-23 12.850000381469727 12.850000381469727 12.850000381469727 12.850000381469727 100
183 2024-12-26 12.34000015258789 13.449999809265137 12.210000038146973 13.449999809265137 4500
184 2024-12-27 12.90999984741211 13.350000381469727 12.640000343322754 12.640000343322754 2300
185 2024-12-30 12.800000190734863 13.350000381469727 12.800000190734863 13.350000381469727 300
186 2025-01-02 12.989999771118164 13.149999618530273 12.989999771118164 13.149999618530273 200
187 2025-01-03 12.949999809265137 12.949999809265137 12.550000190734863 12.550000190734863 2200
188 2025-01-06 12.949999809265137 12.949999809265137 12.949999809265137 12.949999809265137 0
189 2025-01-07 12.449999809265137 12.449999809265137 12.449999809265137 12.449999809265137 100
190 2025-01-08 12.449999809265137 12.449999809265137 12.449999809265137 12.449999809265137 200
191 2025-01-09 12.449999809265137 12.449999809265137 12.449999809265137 12.449999809265137 0
192 2025-01-10 12.880000114440918 12.890000343322754 12.449999809265137 12.449999809265137 3600
193 2025-01-13 12.6899995803833 12.6899995803833 12.199999809265137 12.350000381469727 1100
194 2025-01-14 12.020000457763672 12.899999618530273 12.0 12.899999618530273 2500
195 2025-01-15 12.149999618530273 12.149999618530273 11.920000076293945 12.020000457763672 600
196 2025-01-16 11.789999961853027 11.84000015258789 11.600000381469727 11.770000457763672 800
197 2025-01-17 11.600000381469727 11.899999618530273 11.600000381469727 11.699999809265137 900
198 2025-01-20 11.600000381469727 11.600000381469727 11.600000381469727 11.600000381469727 400
199 2025-01-21 11.600000381469727 11.600000381469727 11.5600004196167 11.600000381469727 600
200 2025-01-22 11.600000381469727 11.600000381469727 11.600000381469727 11.600000381469727 0
201 2025-01-23 11.5 11.5 10.649999618530273 11.100000381469727 1800
202 2025-01-24 11.5 11.5 11.5 11.5 0
203 2025-01-27 10.949999809265137 11.449999809265137 10.949999809265137 11.0 500
204 2025-01-28 11.0 11.0 11.0 11.0 500
205 2025-01-29 11.0 11.0 11.0 11.0 900
206 2025-01-30 11.949999809265137 11.949999809265137 11.100000381469727 11.100000381469727 900
207 2025-01-31 13.199999809265137 13.350000381469727 12.350000381469727 12.350000381469727 1100
208 2025-02-03 13.100000381469727 13.100000381469727 12.75 12.75 500
209 2025-02-04 13.100000381469727 13.100000381469727 13.100000381469727 13.100000381469727 100
210 2025-02-05 13.100000381469727 13.100000381469727 13.100000381469727 13.100000381469727 0
211 2025-02-06 13.0 13.0 12.600000381469727 12.600000381469727 400
212 2025-02-07 12.850000381469727 13.600000381469727 12.850000381469727 13.600000381469727 800
213 2025-02-10 12.350000381469727 12.510000228881836 12.350000381469727 12.510000228881836 500
214 2025-02-11 12.5600004196167 12.5600004196167 12.550000190734863 12.550000190734863 200
215 2025-02-12 12.5600004196167 12.600000381469727 12.5600004196167 12.600000381469727 200
216 2025-02-13 13.6899995803833 14.399999618530273 12.899999618530273 12.899999618530273 3100
217 2025-02-14 13.800000190734863 14.1899995803833 13.5600004196167 13.699999809265137 1600
218 2025-02-17 13.760000228881836 13.899999618530273 13.75 13.850000381469727 1700
219 2025-02-18 13.369999885559082 14.0 13.15999984741211 13.760000228881836 5800
220 2025-02-19 13.649999618530273 13.649999618530273 13.600000381469727 13.600000381469727 200
221 2025-02-20 13.350000381469727 13.350000381469727 12.609999656677246 13.25 1600
222 2025-02-21 12.550000190734863 12.989999771118164 12.5 12.850000381469727 3000
223 2025-02-24 12.59000015258789 12.84000015258789 12.59000015258789 12.65999984741211 500
224 2025-02-25 12.890000343322754 12.890000343322754 12.449999809265137 12.449999809265137 400
225 2025-02-26 12.699999809265137 13.0 12.550000190734863 13.0 800
226 2025-02-27 12.699999809265137 13.0 12.699999809265137 12.949999809265137 600
227 2025-02-28 12.109999656677246 12.949999809265137 12.069999694824219 12.800000190734863 3900
228 2025-03-05 12.25 12.25 12.25 12.25 100
229 2025-03-06 11.859999656677246 12.390000343322754 11.710000038146973 11.800000190734863 1500
230 2025-03-07 11.800000190734863 12.149999618530273 11.800000190734863 12.100000381469727 400
231 2025-03-10 11.800000190734863 11.800000190734863 11.800000190734863 11.800000190734863 0
232 2025-03-11 11.75 12.149999618530273 11.609999656677246 12.149999618530273 900
233 2025-03-12 11.75 11.75 11.550000190734863 11.569999694824219 400
234 2025-03-13 11.550000190734863 11.989999771118164 11.550000190734863 11.989999771118164 1000
235 2025-03-14 13.239999771118164 13.239999771118164 11.479999542236328 11.479999542236328 2200
236 2025-03-17 13.229999542236328 14.09000015258789 13.0 13.739999771118164 2600
237 2025-03-18 14.180000305175781 14.180000305175781 12.710000038146973 12.899999618530273 2700
238 2025-03-19 13.640000343322754 14.649999618530273 13.619999885559082 14.649999618530273 2300
239 2025-03-20 13.949999809265137 13.949999809265137 13.460000038146973 13.460000038146973 400
240 2025-03-21 14.489999771118164 14.649999618530273 14.149999618530273 14.350000381469727 2500
241 2025-03-24 14.5 14.649999618530273 13.600000381469727 13.600000381469727 1100
242 2025-03-25 14.729999542236328 14.75 14.40999984741211 14.600000381469727 900
243 2025-03-26 14.619999885559082 14.619999885559082 14.619999885559082 14.619999885559082 100
244 2025-03-27 14.539999961853027 14.800000190734863 13.800000190734863 14.5 3600
245 2025-03-28 13.899999618530273 14.34000015258789 13.699999809265137 13.699999809265137 900
246 2025-03-31 13.640000343322754 14.199999809265137 13.210000038146973 13.449999809265137 1300
247 2025-04-01 13.720000267028809 13.989999771118164 13.550000190734863 13.640000343322754 1000
248 2025-04-02 13.949999809265137 14.5 13.800000190734863 13.880000114440918 2200
249 2025-04-03 14.829999923706055 14.829999923706055 13.270000457763672 14.350000381469727 4600
250 2025-04-04 14.600000381469727 14.6899995803833 14.149999618530273 14.350000381469727 1100
251 2025-04-07 14.4399995803833 14.4399995803833 13.899999618530273 14.100000381469727 500
252 2025-04-08 14.4399995803833 14.4399995803833 14.4399995803833 14.4399995803833 0
253 2025-04-09 14.039999961853027 14.100000381469727 13.510000228881836 14.039999961853027 1500
254 2025-04-10 14.449999809265137 14.449999809265137 13.899999618530273 13.899999618530273 1000
255 2025-04-11 14.5 14.640000343322754 13.90999984741211 13.949999809265137 2200