gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat: add new stock price data files for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 21:27:14 -03:00
parent c2905441c6
commit 9ab71f4c21
470 changed files with 122561 additions and 496 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/BMIN4.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,100
2024-04-17,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0
2024-04-18,15.100000381469727,16.0,15.100000381469727,16.0,700
2024-04-19,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,100
2024-04-22,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0
2024-04-23,16.0,16.0,16.0,16.0,100
2024-04-24,15.800000190734863,15.899999618530273,15.800000190734863,15.899999618530273,600
2024-04-25,15.779999732971191,15.779999732971191,15.199999809265137,15.199999809265137,200
2024-04-26,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0
2024-04-29,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,100
2024-04-30,15.199999809265137,15.210000038146973,15.199999809265137,15.210000038146973,900
2024-05-02,15.329999923706055,15.329999923706055,15.25,15.25,700
2024-05-03,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,200
2024-05-06,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0
2024-05-07,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0
2024-05-08,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,100
2024-05-09,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,100
2024-05-10,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0
2024-05-13,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0
2024-05-14,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0
2024-05-15,15.890000343322754,15.890000343322754,15.300000190734863,15.300000190734863,400
2024-05-16,15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0
2024-05-17,15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0
2024-05-20,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,500
2024-05-21,15.5,15.5,15.5,15.5,100
2024-05-22,15.5,15.5,15.5,15.5,600
2024-05-23,15.199999809265137,15.300000190734863,15.199999809265137,15.300000190734863,400
2024-05-24,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,100
2024-05-27,15.600000381469727,16.0,15.600000381469727,16.0,700
2024-05-28,15.720000267028809,15.800000190734863,15.720000267028809,15.800000190734863,400
2024-05-29,15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0
2024-05-31,15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0
2024-06-03,15.399999618530273,15.720000267028809,15.399999618530273,15.720000267028809,200
2024-06-04,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0
2024-06-05,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,100
2024-06-06,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0
2024-06-07,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0
2024-06-10,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0
2024-06-11,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,100
2024-06-12,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0
2024-06-13,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,0
2024-06-14,15.75,15.75,15.75,15.75,600
2024-06-17,15.75,15.75,15.75,15.75,0
2024-06-18,15.25,15.329999923706055,15.25,15.329999923706055,1000
2024-06-19,15.25,15.25,15.25,15.25,0
2024-06-20,15.75,15.75,15.75,15.75,100
2024-06-21,15.300000190734863,15.510000228881836,15.300000190734863,15.510000228881836,400
2024-06-24,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0
2024-06-25,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0
2024-06-26,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0
2024-06-27,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0
2024-06-28,15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,400
2024-07-01,15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0
2024-07-02,15.510000228881836,15.510000228881836,15.510000228881836,15.510000228881836,0
2024-07-03,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,100
2024-07-04,15.609999656677246,15.609999656677246,15.359999656677246,15.359999656677246,200
2024-07-05,15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,100
2024-07-08,15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0
2024-07-09,15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0
2024-07-10,15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0
2024-07-11,15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0
2024-07-12,15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,0
2024-07-15,15.399999618530273,15.609999656677246,15.399999618530273,15.609999656677246,400
2024-07-16,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0
2024-07-17,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,300
2024-07-18,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0
2024-07-19,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,500
2024-07-22,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0
2024-07-23,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0
2024-07-24,17.5,17.989999771118164,15.600000381469727,15.600000381469727,1800
2024-07-25,17.5,17.5,17.5,17.5,200
2024-07-26,17.5,17.5,17.5,17.5,0
2024-07-29,16.6299991607666,16.670000076293945,16.6299991607666,16.670000076293945,300
2024-07-30,16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0
2024-07-31,16.0,16.010000228881836,16.0,16.0,1000
2024-08-01,16.0,16.0,16.0,16.0,0
2024-08-02,16.0,16.0,16.0,16.0,0
2024-08-05,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,300
2024-08-06,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,100
2024-08-07,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0
2024-08-08,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0
2024-08-09,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0
2024-08-12,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0
2024-08-13,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0
2024-08-14,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0
2024-08-15,16.0,16.0,15.640000343322754,15.640000343322754,1100
2024-08-16,16.0,16.0,16.0,16.0,0
2024-08-19,16.0,16.0,16.0,16.0,0
2024-08-20,16.0,16.0,16.0,16.0,0
2024-08-21,16.0,16.0,16.0,16.0,0
2024-08-22,16.889999389648438,16.940000534057617,16.889999389648438,16.940000534057617,200
2024-08-23,16.75,16.75,16.75,16.75,100
2024-08-26,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,100
2024-08-27,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,100
2024-08-28,16.0,16.0,16.0,16.0,100
2024-08-29,16.0,16.0,16.0,16.0,0
2024-08-30,16.0,16.0,16.0,16.0,0
2024-09-02,16.0,16.0,16.0,16.0,0
2024-09-03,16.0,16.0,16.0,16.0,0
2024-09-04,16.5,16.5,16.5,16.5,1100
2024-09-05,16.5,16.5,16.5,16.5,100
2024-09-06,16.5,16.5,16.5,16.5,0
2024-09-09,16.5,16.5,16.5,16.5,0
2024-09-10,16.5,16.5,16.5,16.5,0
2024-09-11,16.5,16.5,16.5,16.5,0
2024-09-12,16.5,16.5,16.5,16.5,100
2024-09-13,16.5,16.5,16.5,16.5,0
2024-09-16,16.5,16.5,16.5,16.5,300
2024-09-17,16.5,16.5,16.5,16.5,100
2024-09-18,16.5,16.5,16.5,16.5,0
2024-09-19,16.5,16.5,16.5,16.5,100
2024-09-20,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,400
2024-09-23,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,400
2024-09-24,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0
2024-09-25,16.399999618530273,16.399999618530273,16.299999237060547,16.299999237060547,600
2024-09-26,16.5,16.5,16.399999618530273,16.399999618530273,800
2024-09-27,16.5,16.5,16.5,16.5,0
2024-09-30,16.5,16.5,16.5,16.5,0
2024-10-01,16.5,16.5,16.5,16.5,0
2024-10-02,16.5,16.5,16.5,16.5,0
2024-10-03,16.65999984741211,16.65999984741211,16.0,16.0,400
2024-10-04,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,100
2024-10-07,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,100
2024-10-08,17.0,17.0,17.0,17.0,400
2024-10-09,17.0,17.0,17.0,17.0,0
2024-10-10,17.0,17.0,17.0,17.0,0
2024-10-11,17.0,17.0,17.0,17.0,0
2024-10-14,17.0,17.0,17.0,17.0,0
2024-10-15,17.489999771118164,17.489999771118164,16.989999771118164,16.989999771118164,1600
2024-10-16,17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0
2024-10-17,17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0
2024-10-18,17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0
2024-10-21,17.5,17.5,17.5,17.5,1000
2024-10-22,17.5,17.5,17.5,17.5,0
2024-10-23,16.209999084472656,16.329999923706055,16.049999237060547,16.049999237060547,1000
2024-10-24,16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,100
2024-10-25,16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0
2024-10-28,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,900
2024-10-29,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2024-10-30,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2024-10-31,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2024-11-01,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2024-11-04,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2024-11-05,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2024-11-06,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0
2024-11-07,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,100
2024-11-08,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0
2024-11-11,16.0,16.100000381469727,16.0,16.100000381469727,1000
2024-11-12,16.0,16.0,16.0,16.0,0
2024-11-13,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,200
2024-11-14,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0
2024-11-18,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0
2024-11-19,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,100
2024-11-21,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0
2024-11-22,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0
2024-11-25,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0
2024-11-26,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0
2024-11-27,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,100
2024-11-28,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0
2024-11-29,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0
2024-12-02,16.0,16.5,16.0,16.5,600
2024-12-03,16.0,16.0,16.0,16.0,0
2024-12-04,16.0,16.0,16.0,16.0,0
2024-12-05,16.0,16.0,16.0,16.0,0
2024-12-06,17.200000762939453,17.200000762939453,16.549999237060547,16.549999237060547,400
2024-12-09,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0
2024-12-10,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0
2024-12-11,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0
2024-12-12,16.049999237060547,16.299999237060547,16.049999237060547,16.299999237060547,1000
2024-12-13,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0
2024-12-16,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0
2024-12-17,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0
2024-12-18,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,100
2024-12-19,16.299999237060547,16.299999237060547,16.200000762939453,16.200000762939453,300
2024-12-20,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,100
2024-12-23,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,400
2024-12-26,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0
2024-12-27,16.920000076293945,16.920000076293945,16.399999618530273,16.399999618530273,300
2024-12-30,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,1000
2025-01-02,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,100
2025-01-03,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,100
2025-01-06,16.889999389648438,16.899999618530273,16.889999389648438,16.899999618530273,400
2025-01-07,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0
2025-01-08,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,100
2025-01-09,17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,200
2025-01-10,17.889999389648438,17.889999389648438,17.889999389648438,17.889999389648438,0
2025-01-13,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,100
2025-01-14,18.0,18.0,18.0,18.0,200
2025-01-15,18.0,18.0,18.0,18.0,300
2025-01-16,18.0,18.0,18.0,18.0,0
2025-01-17,18.0,18.0,18.0,18.0,100
2025-01-20,16.56999969482422,16.56999969482422,16.5,16.5,500
2025-01-21,18.0,18.0,17.700000762939453,18.0,700
2025-01-22,16.700000762939453,17.889999389648438,16.700000762939453,17.889999389648438,1200
2025-01-23,16.700000762939453,16.770000457763672,16.700000762939453,16.75,1300
2025-01-24,17.5,17.950000762939453,17.5,17.950000762939453,200
2025-01-27,16.799999237060547,17.440000534057617,16.799999237060547,17.440000534057617,200
2025-01-28,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0
2025-01-29,16.799999237060547,16.799999237060547,16.75,16.799999237060547,1100
2025-01-30,16.299999237060547,17.739999771118164,16.049999237060547,17.739999771118164,3300
2025-01-31,17.440000534057617,17.440000534057617,16.5,16.5,300
2025-02-03,17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0
2025-02-04,17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0
2025-02-05,20.0,21.489999771118164,19.200000762939453,19.200000762939453,19100
2025-02-06,22.889999389648438,24.549999237060547,20.209999084472656,20.209999084472656,54900
2025-02-07,23.969999313354492,25.780000686645508,23.0,23.950000762939453,36600
2025-02-10,18.90999984741211,21.889999389648438,17.8700008392334,21.889999389648438,21800
2025-02-11,18.059999465942383,22.3700008392334,18.059999465942383,20.440000534057617,23800
2025-02-12,18.969999313354492,19.600000381469727,18.299999237060547,19.0,7600
2025-02-13,18.299999237060547,18.549999237060547,18.229999542236328,18.229999542236328,2800
2025-02-14,18.110000610351562,18.299999237060547,18.110000610351562,18.299999237060547,1200
2025-02-17,16.90999984741211,17.700000762939453,16.809999465942383,17.700000762939453,3500
2025-02-18,16.610000610351562,17.0,16.610000610351562,17.0,700
2025-02-19,16.790000915527344,16.889999389648438,16.610000610351562,16.610000610351562,2300
2025-02-20,16.360000610351562,16.540000915527344,16.229999542236328,16.540000915527344,1300
2025-02-21,16.299999237060547,16.299999237060547,16.280000686645508,16.280000686645508,300
2025-02-24,16.25,16.309999465942383,16.25,16.309999465942383,700
2025-02-25,16.030000686645508,16.15999984741211,16.030000686645508,16.15999984741211,800
2025-02-26,15.550000190734863,16.010000228881836,15.550000190734863,16.010000228881836,1600
2025-02-27,16.010000228881836,16.350000381469727,16.0,16.200000762939453,700
2025-02-28,16.0,16.0,16.0,16.0,500
2025-03-05,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,100
2025-03-06,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0
2025-03-07,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,100
2025-03-10,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0
2025-03-11,15.800000190734863,15.850000381469727,15.800000190734863,15.850000381469727,500
2025-03-12,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,100
2025-03-13,15.84000015258789,16.299999237060547,15.84000015258789,16.299999237060547,200
2025-03-14,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,100
2025-03-17,16.8700008392334,16.889999389648438,16.0,16.200000762939453,1200
2025-03-18,16.1299991607666,16.700000762939453,16.1299991607666,16.700000762939453,1100
2025-03-19,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,100
2025-03-20,16.780000686645508,16.780000686645508,15.960000038146973,15.960000038146973,300
2025-03-21,16.5,16.5,16.5,16.5,300
2025-03-24,16.5,16.75,16.5,16.5,3200
2025-03-25,16.299999237060547,17.0,16.299999237060547,17.0,500
2025-03-26,16.979999542236328,16.979999542236328,16.510000228881836,16.510000228881836,200
2025-03-27,16.649999618530273,16.979999542236328,16.100000381469727,16.979999542236328,500
2025-03-28,16.780000686645508,16.790000915527344,16.600000381469727,16.600000381469727,500
2025-03-31,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0
2025-04-01,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0
2025-04-02,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0
2025-04-03,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,800
2025-04-04,16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,100
2025-04-07,15.369999885559082,15.890000343322754,15.369999885559082,15.699999809265137,900
2025-04-08,15.430000305175781,15.430000305175781,15.399999618530273,15.399999618530273,300
2025-04-09,15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,100
2025-04-10,16.899999618530273,17.0,16.899999618530273,17.0,400
2025-04-11,16.93000030517578,16.93000030517578,16.93000030517578,16.93000030517578,200
1 Date Close High Low Open Volume
2 2024-04-16 15.100000381469727 15.100000381469727 15.100000381469727 15.100000381469727 100
3 2024-04-17 15.100000381469727 15.100000381469727 15.100000381469727 15.100000381469727 0
4 2024-04-18 15.100000381469727 16.0 15.100000381469727 16.0 700
5 2024-04-19 14.899999618530273 14.899999618530273 14.899999618530273 14.899999618530273 100
6 2024-04-22 14.899999618530273 14.899999618530273 14.899999618530273 14.899999618530273 0
7 2024-04-23 16.0 16.0 16.0 16.0 100
8 2024-04-24 15.800000190734863 15.899999618530273 15.800000190734863 15.899999618530273 600
9 2024-04-25 15.779999732971191 15.779999732971191 15.199999809265137 15.199999809265137 200
10 2024-04-26 15.779999732971191 15.779999732971191 15.779999732971191 15.779999732971191 0
11 2024-04-29 15.199999809265137 15.199999809265137 15.199999809265137 15.199999809265137 100
12 2024-04-30 15.199999809265137 15.210000038146973 15.199999809265137 15.210000038146973 900
13 2024-05-02 15.329999923706055 15.329999923706055 15.25 15.25 700
14 2024-05-03 15.199999809265137 15.199999809265137 15.199999809265137 15.199999809265137 200
15 2024-05-06 15.199999809265137 15.199999809265137 15.199999809265137 15.199999809265137 0
16 2024-05-07 15.199999809265137 15.199999809265137 15.199999809265137 15.199999809265137 0
17 2024-05-08 15.220000267028809 15.220000267028809 15.220000267028809 15.220000267028809 100
18 2024-05-09 15.229999542236328 15.229999542236328 15.229999542236328 15.229999542236328 100
19 2024-05-10 15.229999542236328 15.229999542236328 15.229999542236328 15.229999542236328 0
20 2024-05-13 15.229999542236328 15.229999542236328 15.229999542236328 15.229999542236328 0
21 2024-05-14 15.229999542236328 15.229999542236328 15.229999542236328 15.229999542236328 0
22 2024-05-15 15.890000343322754 15.890000343322754 15.300000190734863 15.300000190734863 400
23 2024-05-16 15.890000343322754 15.890000343322754 15.890000343322754 15.890000343322754 0
24 2024-05-17 15.890000343322754 15.890000343322754 15.890000343322754 15.890000343322754 0
25 2024-05-20 15.399999618530273 15.399999618530273 15.399999618530273 15.399999618530273 500
26 2024-05-21 15.5 15.5 15.5 15.5 100
27 2024-05-22 15.5 15.5 15.5 15.5 600
28 2024-05-23 15.199999809265137 15.300000190734863 15.199999809265137 15.300000190734863 400
29 2024-05-24 16.200000762939453 16.200000762939453 16.200000762939453 16.200000762939453 100
30 2024-05-27 15.600000381469727 16.0 15.600000381469727 16.0 700
31 2024-05-28 15.720000267028809 15.800000190734863 15.720000267028809 15.800000190734863 400
32 2024-05-29 15.720000267028809 15.720000267028809 15.720000267028809 15.720000267028809 0
33 2024-05-31 15.720000267028809 15.720000267028809 15.720000267028809 15.720000267028809 0
34 2024-06-03 15.399999618530273 15.720000267028809 15.399999618530273 15.720000267028809 200
35 2024-06-04 15.399999618530273 15.399999618530273 15.399999618530273 15.399999618530273 0
36 2024-06-05 15.789999961853027 15.789999961853027 15.789999961853027 15.789999961853027 100
37 2024-06-06 15.789999961853027 15.789999961853027 15.789999961853027 15.789999961853027 0
38 2024-06-07 15.789999961853027 15.789999961853027 15.789999961853027 15.789999961853027 0
39 2024-06-10 15.789999961853027 15.789999961853027 15.789999961853027 15.789999961853027 0
40 2024-06-11 15.789999961853027 15.789999961853027 15.789999961853027 15.789999961853027 100
41 2024-06-12 15.789999961853027 15.789999961853027 15.789999961853027 15.789999961853027 0
42 2024-06-13 15.789999961853027 15.789999961853027 15.789999961853027 15.789999961853027 0
43 2024-06-14 15.75 15.75 15.75 15.75 600
44 2024-06-17 15.75 15.75 15.75 15.75 0
45 2024-06-18 15.25 15.329999923706055 15.25 15.329999923706055 1000
46 2024-06-19 15.25 15.25 15.25 15.25 0
47 2024-06-20 15.75 15.75 15.75 15.75 100
48 2024-06-21 15.300000190734863 15.510000228881836 15.300000190734863 15.510000228881836 400
49 2024-06-24 15.300000190734863 15.300000190734863 15.300000190734863 15.300000190734863 0
50 2024-06-25 15.300000190734863 15.300000190734863 15.300000190734863 15.300000190734863 0
51 2024-06-26 15.300000190734863 15.300000190734863 15.300000190734863 15.300000190734863 0
52 2024-06-27 15.300000190734863 15.300000190734863 15.300000190734863 15.300000190734863 0
53 2024-06-28 15.510000228881836 15.510000228881836 15.510000228881836 15.510000228881836 400
54 2024-07-01 15.510000228881836 15.510000228881836 15.510000228881836 15.510000228881836 0
55 2024-07-02 15.510000228881836 15.510000228881836 15.510000228881836 15.510000228881836 0
56 2024-07-03 15.359999656677246 15.359999656677246 15.359999656677246 15.359999656677246 100
57 2024-07-04 15.609999656677246 15.609999656677246 15.359999656677246 15.359999656677246 200
58 2024-07-05 15.609999656677246 15.609999656677246 15.609999656677246 15.609999656677246 100
59 2024-07-08 15.609999656677246 15.609999656677246 15.609999656677246 15.609999656677246 0
60 2024-07-09 15.609999656677246 15.609999656677246 15.609999656677246 15.609999656677246 0
61 2024-07-10 15.609999656677246 15.609999656677246 15.609999656677246 15.609999656677246 0
62 2024-07-11 15.609999656677246 15.609999656677246 15.609999656677246 15.609999656677246 0
63 2024-07-12 15.609999656677246 15.609999656677246 15.609999656677246 15.609999656677246 0
64 2024-07-15 15.399999618530273 15.609999656677246 15.399999618530273 15.609999656677246 400
65 2024-07-16 15.399999618530273 15.399999618530273 15.399999618530273 15.399999618530273 0
66 2024-07-17 15.600000381469727 15.600000381469727 15.600000381469727 15.600000381469727 300
67 2024-07-18 15.600000381469727 15.600000381469727 15.600000381469727 15.600000381469727 0
68 2024-07-19 15.600000381469727 15.600000381469727 15.600000381469727 15.600000381469727 500
69 2024-07-22 15.600000381469727 15.600000381469727 15.600000381469727 15.600000381469727 0
70 2024-07-23 15.600000381469727 15.600000381469727 15.600000381469727 15.600000381469727 0
71 2024-07-24 17.5 17.989999771118164 15.600000381469727 15.600000381469727 1800
72 2024-07-25 17.5 17.5 17.5 17.5 200
73 2024-07-26 17.5 17.5 17.5 17.5 0
74 2024-07-29 16.6299991607666 16.670000076293945 16.6299991607666 16.670000076293945 300
75 2024-07-30 16.6299991607666 16.6299991607666 16.6299991607666 16.6299991607666 0
76 2024-07-31 16.0 16.010000228881836 16.0 16.0 1000
77 2024-08-01 16.0 16.0 16.0 16.0 0
78 2024-08-02 16.0 16.0 16.0 16.0 0
79 2024-08-05 15.369999885559082 15.369999885559082 15.369999885559082 15.369999885559082 300
80 2024-08-06 15.550000190734863 15.550000190734863 15.550000190734863 15.550000190734863 100
81 2024-08-07 15.550000190734863 15.550000190734863 15.550000190734863 15.550000190734863 0
82 2024-08-08 15.550000190734863 15.550000190734863 15.550000190734863 15.550000190734863 0
83 2024-08-09 15.550000190734863 15.550000190734863 15.550000190734863 15.550000190734863 0
84 2024-08-12 15.550000190734863 15.550000190734863 15.550000190734863 15.550000190734863 0
85 2024-08-13 15.550000190734863 15.550000190734863 15.550000190734863 15.550000190734863 0
86 2024-08-14 15.550000190734863 15.550000190734863 15.550000190734863 15.550000190734863 0
87 2024-08-15 16.0 16.0 15.640000343322754 15.640000343322754 1100
88 2024-08-16 16.0 16.0 16.0 16.0 0
89 2024-08-19 16.0 16.0 16.0 16.0 0
90 2024-08-20 16.0 16.0 16.0 16.0 0
91 2024-08-21 16.0 16.0 16.0 16.0 0
92 2024-08-22 16.889999389648438 16.940000534057617 16.889999389648438 16.940000534057617 200
93 2024-08-23 16.75 16.75 16.75 16.75 100
94 2024-08-26 16.700000762939453 16.700000762939453 16.700000762939453 16.700000762939453 100
95 2024-08-27 16.700000762939453 16.700000762939453 16.700000762939453 16.700000762939453 100
96 2024-08-28 16.0 16.0 16.0 16.0 100
97 2024-08-29 16.0 16.0 16.0 16.0 0
98 2024-08-30 16.0 16.0 16.0 16.0 0
99 2024-09-02 16.0 16.0 16.0 16.0 0
100 2024-09-03 16.0 16.0 16.0 16.0 0
101 2024-09-04 16.5 16.5 16.5 16.5 1100
102 2024-09-05 16.5 16.5 16.5 16.5 100
103 2024-09-06 16.5 16.5 16.5 16.5 0
104 2024-09-09 16.5 16.5 16.5 16.5 0
105 2024-09-10 16.5 16.5 16.5 16.5 0
106 2024-09-11 16.5 16.5 16.5 16.5 0
107 2024-09-12 16.5 16.5 16.5 16.5 100
108 2024-09-13 16.5 16.5 16.5 16.5 0
109 2024-09-16 16.5 16.5 16.5 16.5 300
110 2024-09-17 16.5 16.5 16.5 16.5 100
111 2024-09-18 16.5 16.5 16.5 16.5 0
112 2024-09-19 16.5 16.5 16.5 16.5 100
113 2024-09-20 16.299999237060547 16.299999237060547 16.299999237060547 16.299999237060547 400
114 2024-09-23 16.299999237060547 16.299999237060547 16.299999237060547 16.299999237060547 400
115 2024-09-24 16.299999237060547 16.299999237060547 16.299999237060547 16.299999237060547 0
116 2024-09-25 16.399999618530273 16.399999618530273 16.299999237060547 16.299999237060547 600
117 2024-09-26 16.5 16.5 16.399999618530273 16.399999618530273 800
118 2024-09-27 16.5 16.5 16.5 16.5 0
119 2024-09-30 16.5 16.5 16.5 16.5 0
120 2024-10-01 16.5 16.5 16.5 16.5 0
121 2024-10-02 16.5 16.5 16.5 16.5 0
122 2024-10-03 16.65999984741211 16.65999984741211 16.0 16.0 400
123 2024-10-04 16.1200008392334 16.1200008392334 16.1200008392334 16.1200008392334 100
124 2024-10-07 16.1200008392334 16.1200008392334 16.1200008392334 16.1200008392334 100
125 2024-10-08 17.0 17.0 17.0 17.0 400
126 2024-10-09 17.0 17.0 17.0 17.0 0
127 2024-10-10 17.0 17.0 17.0 17.0 0
128 2024-10-11 17.0 17.0 17.0 17.0 0
129 2024-10-14 17.0 17.0 17.0 17.0 0
130 2024-10-15 17.489999771118164 17.489999771118164 16.989999771118164 16.989999771118164 1600
131 2024-10-16 17.489999771118164 17.489999771118164 17.489999771118164 17.489999771118164 0
132 2024-10-17 17.489999771118164 17.489999771118164 17.489999771118164 17.489999771118164 0
133 2024-10-18 17.489999771118164 17.489999771118164 17.489999771118164 17.489999771118164 0
134 2024-10-21 17.5 17.5 17.5 17.5 1000
135 2024-10-22 17.5 17.5 17.5 17.5 0
136 2024-10-23 16.209999084472656 16.329999923706055 16.049999237060547 16.049999237060547 1000
137 2024-10-24 16.479999542236328 16.479999542236328 16.479999542236328 16.479999542236328 100
138 2024-10-25 16.479999542236328 16.479999542236328 16.479999542236328 16.479999542236328 0
139 2024-10-28 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 900
140 2024-10-29 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 0
141 2024-10-30 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 0
142 2024-10-31 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 0
143 2024-11-01 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 0
144 2024-11-04 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 0
145 2024-11-05 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 0
146 2024-11-06 16.399999618530273 16.399999618530273 16.399999618530273 16.399999618530273 0
147 2024-11-07 16.049999237060547 16.049999237060547 16.049999237060547 16.049999237060547 100
148 2024-11-08 16.049999237060547 16.049999237060547 16.049999237060547 16.049999237060547 0
149 2024-11-11 16.0 16.100000381469727 16.0 16.100000381469727 1000
150 2024-11-12 16.0 16.0 16.0 16.0 0
151 2024-11-13 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 200
152 2024-11-14 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 0
153 2024-11-18 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 0
154 2024-11-19 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 100
155 2024-11-21 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 0
156 2024-11-22 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 0
157 2024-11-25 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 0
158 2024-11-26 16.100000381469727 16.100000381469727 16.100000381469727 16.100000381469727 0
159 2024-11-27 16.149999618530273 16.149999618530273 16.149999618530273 16.149999618530273 100
160 2024-11-28 16.149999618530273 16.149999618530273 16.149999618530273 16.149999618530273 0
161 2024-11-29 16.149999618530273 16.149999618530273 16.149999618530273 16.149999618530273 0
162 2024-12-02 16.0 16.5 16.0 16.5 600
163 2024-12-03 16.0 16.0 16.0 16.0 0
164 2024-12-04 16.0 16.0 16.0 16.0 0
165 2024-12-05 16.0 16.0 16.0 16.0 0
166 2024-12-06 17.200000762939453 17.200000762939453 16.549999237060547 16.549999237060547 400
167 2024-12-09 17.200000762939453 17.200000762939453 17.200000762939453 17.200000762939453 0
168 2024-12-10 17.200000762939453 17.200000762939453 17.200000762939453 17.200000762939453 0
169 2024-12-11 17.200000762939453 17.200000762939453 17.200000762939453 17.200000762939453 0
170 2024-12-12 16.049999237060547 16.299999237060547 16.049999237060547 16.299999237060547 1000
171 2024-12-13 16.049999237060547 16.049999237060547 16.049999237060547 16.049999237060547 0
172 2024-12-16 16.049999237060547 16.049999237060547 16.049999237060547 16.049999237060547 0
173 2024-12-17 16.049999237060547 16.049999237060547 16.049999237060547 16.049999237060547 0
174 2024-12-18 16.200000762939453 16.200000762939453 16.200000762939453 16.200000762939453 100
175 2024-12-19 16.299999237060547 16.299999237060547 16.200000762939453 16.200000762939453 300
176 2024-12-20 16.200000762939453 16.200000762939453 16.200000762939453 16.200000762939453 100
177 2024-12-23 16.950000762939453 16.950000762939453 16.950000762939453 16.950000762939453 400
178 2024-12-26 16.950000762939453 16.950000762939453 16.950000762939453 16.950000762939453 0
179 2024-12-27 16.920000076293945 16.920000076293945 16.399999618530273 16.399999618530273 300
180 2024-12-30 16.899999618530273 16.899999618530273 16.899999618530273 16.899999618530273 1000
181 2025-01-02 16.899999618530273 16.899999618530273 16.899999618530273 16.899999618530273 100
182 2025-01-03 16.889999389648438 16.889999389648438 16.889999389648438 16.889999389648438 100
183 2025-01-06 16.889999389648438 16.899999618530273 16.889999389648438 16.899999618530273 400
184 2025-01-07 16.889999389648438 16.889999389648438 16.889999389648438 16.889999389648438 0
185 2025-01-08 16.899999618530273 16.899999618530273 16.899999618530273 16.899999618530273 100
186 2025-01-09 17.889999389648438 17.889999389648438 17.889999389648438 17.889999389648438 200
187 2025-01-10 17.889999389648438 17.889999389648438 17.889999389648438 17.889999389648438 0
188 2025-01-13 17.979999542236328 17.979999542236328 17.979999542236328 17.979999542236328 100
189 2025-01-14 18.0 18.0 18.0 18.0 200
190 2025-01-15 18.0 18.0 18.0 18.0 300
191 2025-01-16 18.0 18.0 18.0 18.0 0
192 2025-01-17 18.0 18.0 18.0 18.0 100
193 2025-01-20 16.56999969482422 16.56999969482422 16.5 16.5 500
194 2025-01-21 18.0 18.0 17.700000762939453 18.0 700
195 2025-01-22 16.700000762939453 17.889999389648438 16.700000762939453 17.889999389648438 1200
196 2025-01-23 16.700000762939453 16.770000457763672 16.700000762939453 16.75 1300
197 2025-01-24 17.5 17.950000762939453 17.5 17.950000762939453 200
198 2025-01-27 16.799999237060547 17.440000534057617 16.799999237060547 17.440000534057617 200
199 2025-01-28 16.799999237060547 16.799999237060547 16.799999237060547 16.799999237060547 0
200 2025-01-29 16.799999237060547 16.799999237060547 16.75 16.799999237060547 1100
201 2025-01-30 16.299999237060547 17.739999771118164 16.049999237060547 17.739999771118164 3300
202 2025-01-31 17.440000534057617 17.440000534057617 16.5 16.5 300
203 2025-02-03 17.440000534057617 17.440000534057617 17.440000534057617 17.440000534057617 0
204 2025-02-04 17.440000534057617 17.440000534057617 17.440000534057617 17.440000534057617 0
205 2025-02-05 20.0 21.489999771118164 19.200000762939453 19.200000762939453 19100
206 2025-02-06 22.889999389648438 24.549999237060547 20.209999084472656 20.209999084472656 54900
207 2025-02-07 23.969999313354492 25.780000686645508 23.0 23.950000762939453 36600
208 2025-02-10 18.90999984741211 21.889999389648438 17.8700008392334 21.889999389648438 21800
209 2025-02-11 18.059999465942383 22.3700008392334 18.059999465942383 20.440000534057617 23800
210 2025-02-12 18.969999313354492 19.600000381469727 18.299999237060547 19.0 7600
211 2025-02-13 18.299999237060547 18.549999237060547 18.229999542236328 18.229999542236328 2800
212 2025-02-14 18.110000610351562 18.299999237060547 18.110000610351562 18.299999237060547 1200
213 2025-02-17 16.90999984741211 17.700000762939453 16.809999465942383 17.700000762939453 3500
214 2025-02-18 16.610000610351562 17.0 16.610000610351562 17.0 700
215 2025-02-19 16.790000915527344 16.889999389648438 16.610000610351562 16.610000610351562 2300
216 2025-02-20 16.360000610351562 16.540000915527344 16.229999542236328 16.540000915527344 1300
217 2025-02-21 16.299999237060547 16.299999237060547 16.280000686645508 16.280000686645508 300
218 2025-02-24 16.25 16.309999465942383 16.25 16.309999465942383 700
219 2025-02-25 16.030000686645508 16.15999984741211 16.030000686645508 16.15999984741211 800
220 2025-02-26 15.550000190734863 16.010000228881836 15.550000190734863 16.010000228881836 1600
221 2025-02-27 16.010000228881836 16.350000381469727 16.0 16.200000762939453 700
222 2025-02-28 16.0 16.0 16.0 16.0 500
223 2025-03-05 16.450000762939453 16.450000762939453 16.450000762939453 16.450000762939453 100
224 2025-03-06 16.450000762939453 16.450000762939453 16.450000762939453 16.450000762939453 0
225 2025-03-07 16.450000762939453 16.450000762939453 16.450000762939453 16.450000762939453 100
226 2025-03-10 16.450000762939453 16.450000762939453 16.450000762939453 16.450000762939453 0
227 2025-03-11 15.800000190734863 15.850000381469727 15.800000190734863 15.850000381469727 500
228 2025-03-12 16.299999237060547 16.299999237060547 16.299999237060547 16.299999237060547 100
229 2025-03-13 15.84000015258789 16.299999237060547 15.84000015258789 16.299999237060547 200
230 2025-03-14 15.84000015258789 15.84000015258789 15.84000015258789 15.84000015258789 100
231 2025-03-17 16.8700008392334 16.889999389648438 16.0 16.200000762939453 1200
232 2025-03-18 16.1299991607666 16.700000762939453 16.1299991607666 16.700000762939453 1100
233 2025-03-19 16.049999237060547 16.049999237060547 16.049999237060547 16.049999237060547 100
234 2025-03-20 16.780000686645508 16.780000686645508 15.960000038146973 15.960000038146973 300
235 2025-03-21 16.5 16.5 16.5 16.5 300
236 2025-03-24 16.5 16.75 16.5 16.5 3200
237 2025-03-25 16.299999237060547 17.0 16.299999237060547 17.0 500
238 2025-03-26 16.979999542236328 16.979999542236328 16.510000228881836 16.510000228881836 200
239 2025-03-27 16.649999618530273 16.979999542236328 16.100000381469727 16.979999542236328 500
240 2025-03-28 16.780000686645508 16.790000915527344 16.600000381469727 16.600000381469727 500
241 2025-03-31 16.780000686645508 16.780000686645508 16.780000686645508 16.780000686645508 0
242 2025-04-01 16.780000686645508 16.780000686645508 16.780000686645508 16.780000686645508 0
243 2025-04-02 16.780000686645508 16.780000686645508 16.780000686645508 16.780000686645508 0
244 2025-04-03 16.780000686645508 16.780000686645508 16.780000686645508 16.780000686645508 800
245 2025-04-04 16.739999771118164 16.739999771118164 16.739999771118164 16.739999771118164 100
246 2025-04-07 15.369999885559082 15.890000343322754 15.369999885559082 15.699999809265137 900
247 2025-04-08 15.430000305175781 15.430000305175781 15.399999618530273 15.399999618530273 300
248 2025-04-09 15.430000305175781 15.430000305175781 15.430000305175781 15.430000305175781 100
249 2025-04-10 16.899999618530273 17.0 16.899999618530273 17.0 400
250 2025-04-11 16.93000030517578 16.93000030517578 16.93000030517578 16.93000030517578 200