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/EALT3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-17,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,100
2024-04-18,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-19,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-22,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-23,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-24,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-25,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-26,9.86598014831543,9.86598014831543,9.86598014831543,9.86598014831543,0
2024-04-29,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,100
2024-04-30,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0
2024-05-02,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0
2024-05-03,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0
2024-05-06,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,200
2024-05-07,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2024-05-08,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2024-05-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,200
2024-05-10,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0
2024-05-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0
2024-05-14,10.140000343322754,10.140000343322754,9.800000190734863,9.800000190734863,800
2024-05-15,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,100
2024-05-16,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
2024-05-17,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
2024-05-20,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,300
2024-05-21,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
2024-05-22,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
2024-05-23,11.989999771118164,13.210000038146973,11.0,11.0,8800
2024-05-24,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-05-27,10.859999656677246,11.199999809265137,10.859999656677246,11.199999809265137,800
2024-05-28,11.0,11.0,10.319999694824219,10.319999694824219,500
2024-05-29,11.670000076293945,11.670000076293945,11.100000381469727,11.100000381469727,1000
2024-05-31,11.300000190734863,11.670000076293945,11.010000228881836,11.670000076293945,500
2024-06-03,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,100
2024-06-04,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0
2024-06-05,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,100
2024-06-06,11.989999771118164,11.989999771118164,11.970000267028809,11.970000267028809,300
2024-06-07,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-06-10,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-06-11,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-06-12,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,200
2024-06-13,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0
2024-06-14,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0
2024-06-17,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,100
2024-06-18,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,100
2024-06-19,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-06-20,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-06-21,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-06-24,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,100
2024-06-25,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-06-26,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-06-27,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-06-28,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-07-01,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-07-02,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2024-07-03,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,300
2024-07-04,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0
2024-07-05,10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,100
2024-07-08,10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0
2024-07-09,10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0
2024-07-10,10.930000305175781,10.930000305175781,10.930000305175781,10.930000305175781,0
2024-07-11,10.800000190734863,10.800000190734863,10.5,10.539999961853027,3300
2024-07-12,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0
2024-07-15,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,100
2024-07-16,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,700
2024-07-17,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,100
2024-07-18,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0
2024-07-19,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0
2024-07-22,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,100
2024-07-23,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0
2024-07-24,11.0,11.0,11.0,11.0,300
2024-07-25,11.0,11.0,11.0,11.0,0
2024-07-26,11.0,11.0,11.0,11.0,0
2024-07-29,11.0,11.0,11.0,11.0,0
2024-07-30,12.0,12.050000190734863,11.09000015258789,11.100000381469727,7100
2024-07-31,12.470000267028809,12.890000343322754,11.8100004196167,12.800000190734863,7600
2024-08-01,12.5,12.5,12.109999656677246,12.119999885559082,6300
2024-08-02,12.789999961853027,12.789999961853027,12.520000457763672,12.520000457763672,300
2024-08-05,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0
2024-08-06,12.890000343322754,12.890000343322754,12.800000190734863,12.800000190734863,200
2024-08-07,13.0,13.199999809265137,12.899999618530273,12.899999618530273,800
2024-08-08,14.5,14.5,13.399999618530273,13.399999618530273,2600
2024-08-09,15.0,16.989999771118164,14.199999809265137,14.199999809265137,8400
2024-08-12,13.600000381469727,16.440000534057617,13.600000381469727,16.440000534057617,1500
2024-08-13,14.0,14.0,13.600000381469727,13.600000381469727,300
2024-08-14,14.0,14.0,14.0,14.0,1100
2024-08-15,14.479999542236328,14.479999542236328,14.25,14.25,300
2024-08-16,15.0,16.0,14.789999961853027,14.789999961853027,1400
2024-08-19,14.0,14.899999618530273,13.699999809265137,14.899999618530273,4000
2024-08-20,14.210000038146973,14.210000038146973,13.25,13.260000228881836,1700
2024-08-21,13.050000190734863,14.1899995803833,13.0,13.600000381469727,417100
2024-08-22,13.199999809265137,13.899999618530273,13.050000190734863,13.899999618530273,7700
2024-08-23,14.0,14.5,13.149999618530273,13.390000343322754,11300
2024-08-26,13.899999618530273,14.050000190734863,13.649999618530273,14.0,3900
2024-08-27,13.220000267028809,13.9399995803833,13.220000267028809,13.510000228881836,5400
2024-08-28,13.529999732971191,13.550000190734863,13.5,13.5,400
2024-08-29,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0
2024-08-30,13.550000190734863,13.600000381469727,13.5,13.550000190734863,8100
2024-09-02,14.550000190734863,15.0,13.899999618530273,15.0,9800
2024-09-03,14.800000190734863,14.800000190734863,14.600000381469727,14.779999732971191,4800
2024-09-04,15.100000381469727,15.399999618530273,14.600000381469727,14.800000190734863,10900
2024-09-05,15.25,15.5,14.300000190734863,14.300000190734863,10800
2024-09-06,15.460000038146973,15.460000038146973,15.010000228881836,15.100000381469727,2600
2024-09-09,15.300000190734863,15.550000190734863,15.300000190734863,15.4399995803833,1300
2024-09-10,15.390000343322754,15.390000343322754,15.0,15.390000343322754,2000
2024-09-11,15.399999618530273,15.399999618530273,15.020000457763672,15.020000457763672,500
2024-09-12,14.899999618530273,15.130000114440918,14.899999618530273,15.100000381469727,4000
2024-09-13,14.920000076293945,14.989999771118164,14.90999984741211,14.920000076293945,900
2024-09-16,15.09000015258789,15.34000015258789,14.9399995803833,15.34000015258789,1100
2024-09-17,14.920000076293945,15.0,14.90999984741211,15.0,2100
2024-09-18,15.0,15.0,14.699999809265137,14.800000190734863,5300
2024-09-19,15.390000343322754,15.399999618530273,15.050000190734863,15.050000190734863,1100
2024-09-20,15.279999732971191,15.279999732971191,14.899999618530273,14.9399995803833,1200
2024-09-23,14.899999618530273,15.25,14.899999618530273,15.25,300
2024-09-24,14.720000267028809,15.350000381469727,14.710000038146973,14.710000038146973,600
2024-09-25,14.800000190734863,14.800000190734863,14.729999542236328,14.729999542236328,1000
2024-09-26,15.010000228881836,15.399999618530273,14.8100004196167,14.8100004196167,1200
2024-09-27,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,100
2024-09-30,15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,200
2024-10-01,14.600000381469727,14.670000076293945,14.600000381469727,14.670000076293945,1500
2024-10-02,14.600000381469727,15.140000343322754,14.600000381469727,15.140000343322754,900
2024-10-03,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,200
2024-10-04,14.630000114440918,15.0,14.609999656677246,14.609999656677246,500
2024-10-07,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,200
2024-10-08,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,800
2024-10-09,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,300
2024-10-10,14.270000457763672,14.9399995803833,14.229999542236328,14.9399995803833,300
2024-10-11,14.5,14.5,14.5,14.5,100
2024-10-14,14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,100
2024-10-15,14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0
2024-10-16,14.949999809265137,14.949999809265137,14.779999732971191,14.779999732971191,1700
2024-10-17,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0
2024-10-18,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0
2024-10-21,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0
2024-10-22,14.5,14.949999809265137,14.5,14.930000305175781,300
2024-10-23,15.399999618530273,15.399999618530273,14.989999771118164,14.989999771118164,500
2024-10-24,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0
2024-10-25,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,300
2024-10-28,15.350000381469727,15.380000114440918,14.3100004196167,14.3100004196167,1300
2024-10-29,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,100
2024-10-30,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0
2024-10-31,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0
2024-11-01,15.0,15.0,14.350000381469727,14.59000015258789,1400
2024-11-04,15.0,15.0,14.359999656677246,15.0,300
2024-11-05,15.0,15.0,15.0,15.0,0
2024-11-06,15.0,15.0,15.0,15.0,100
2024-11-07,14.989999771118164,15.550000190734863,14.350000381469727,14.350000381469727,4500
2024-11-08,15.390000343322754,15.390000343322754,14.989999771118164,14.989999771118164,200
2024-11-11,15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,0
2024-11-12,15.539999961853027,15.550000190734863,15.25,15.380000114440918,3300
2024-11-13,15.539999961853027,15.539999961853027,15.529999732971191,15.529999732971191,800
2024-11-14,15.539999961853027,15.539999961853027,15.529999732971191,15.529999732971191,1100
2024-11-18,15.539999961853027,15.539999961853027,15.539999961853027,15.539999961853027,900
2024-11-19,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,100
2024-11-21,13.119999885559082,13.350000381469727,13.0,13.0,151500
2024-11-22,13.380000114440918,13.390000343322754,13.100000381469727,13.149999618530273,4600
2024-11-25,13.59000015258789,13.649999618530273,13.479999542236328,13.479999542236328,8200
2024-11-26,13.699999809265137,13.800000190734863,13.3100004196167,13.3100004196167,6700
2024-11-27,13.960000038146973,14.0,13.520000457763672,13.520000457763672,16000
2024-11-28,14.0,14.0,13.899999618530273,13.899999618530273,3700
2024-11-29,14.25,14.270000457763672,14.0,14.270000457763672,500
2024-12-02,13.359999656677246,14.289999961853027,13.359999656677246,14.289999961853027,3700
2024-12-03,13.630000114440918,13.90999984741211,13.630000114440918,13.789999961853027,600
2024-12-04,13.399999618530273,13.819999694824219,13.210000038146973,13.680000305175781,2400
2024-12-05,13.399999618530273,13.449999809265137,13.260000228881836,13.289999961853027,2200
2024-12-06,13.979999542236328,14.399999618530273,13.220000267028809,13.220000267028809,7900
2024-12-09,13.649999618530273,13.859999656677246,13.649999618530273,13.859999656677246,500
2024-12-10,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0
2024-12-11,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0
2024-12-12,13.5600004196167,14.0,13.5600004196167,14.0,400
2024-12-13,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0
2024-12-16,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0
2024-12-17,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0
2024-12-18,13.899999618530273,13.899999618530273,13.5600004196167,13.5600004196167,200
2024-12-19,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0
2024-12-20,13.5,13.5,13.390000343322754,13.390000343322754,500
2024-12-23,13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,300
2024-12-26,13.350000381469727,13.390000343322754,13.350000381469727,13.390000343322754,700
2024-12-27,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,600
2024-12-30,13.5,13.5,13.5,13.5,1400
2025-01-02,13.109999656677246,13.119999885559082,13.100000381469727,13.100000381469727,1500
2025-01-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,200
2025-01-06,14.0,14.0,13.970000267028809,13.970000267028809,1000
2025-01-07,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,9100
2025-01-08,13.020000457763672,13.029999732971191,13.020000457763672,13.029999732971191,500
2025-01-09,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,2600
2025-01-10,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0
2025-01-13,13.029999732971191,13.100000381469727,13.029999732971191,13.100000381469727,200
2025-01-14,13.029999732971191,13.029999732971191,13.029999732971191,13.029999732971191,0
2025-01-15,13.4399995803833,13.4399995803833,13.140000343322754,13.140000343322754,800
2025-01-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,400
2025-01-17,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,200
2025-01-20,13.800000190734863,13.800000190734863,13.680000305175781,13.680000305175781,500
2025-01-21,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0
2025-01-22,13.989999771118164,13.989999771118164,13.75,13.789999961853027,3300
2025-01-23,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,100
2025-01-24,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,300
2025-01-27,14.100000381469727,14.100000381469727,13.989999771118164,13.989999771118164,200
2025-01-28,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,600
2025-01-29,14.100000381469727,14.300000190734863,14.100000381469727,14.100000381469727,500
2025-01-30,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0
2025-01-31,13.699999809265137,14.100000381469727,13.699999809265137,14.100000381469727,10600
2025-02-03,13.699999809265137,13.699999809265137,13.25,13.25,2900
2025-02-04,13.699999809265137,13.699999809265137,13.609999656677246,13.609999656677246,600
2025-02-05,13.619999885559082,13.699999809265137,13.619999885559082,13.699999809265137,600
2025-02-06,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0
2025-02-07,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,1100
2025-02-10,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,600
2025-02-11,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,700
2025-02-12,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0
2025-02-13,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0
2025-02-14,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0
2025-02-17,13.899999618530273,14.0,13.40999984741211,13.40999984741211,600
2025-02-18,13.5,13.5,13.5,13.5,300
2025-02-19,13.5,13.5,13.5,13.5,0
2025-02-20,13.359999656677246,13.399999618530273,13.359999656677246,13.399999618530273,1500
2025-02-21,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,100
2025-02-24,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0
2025-02-25,13.369999885559082,13.880000114440918,13.369999885559082,13.880000114440918,200
2025-02-26,13.529999732971191,13.6899995803833,13.3100004196167,13.3100004196167,1600
2025-02-27,13.5,13.5,13.5,13.5,100
2025-02-28,13.800000190734863,13.800000190734863,13.220000267028809,13.220000267028809,300
2025-03-05,13.550000190734863,13.550000190734863,13.210000038146973,13.319999694824219,3300
2025-03-06,13.460000038146973,13.59000015258789,13.3100004196167,13.59000015258789,1500
2025-03-07,13.899999618530273,13.899999618530273,13.75,13.75,2600
2025-03-10,13.5,13.5,13.5,13.5,100
2025-03-11,13.5,13.5,13.5,13.5,1000
2025-03-12,13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,100
2025-03-13,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,100
2025-03-14,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,200
2025-03-17,14.300000190734863,14.300000190734863,13.880000114440918,13.880000114440918,2000
2025-03-18,14.5,14.5,14.5,14.5,100
2025-03-19,14.5,14.5,14.5,14.5,0
2025-03-20,14.5,14.5,14.5,14.5,0
2025-03-21,14.5,14.5,14.5,14.5,0
2025-03-24,14.5,14.5,14.5,14.5,0
2025-03-25,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,200
2025-03-26,14.449999809265137,14.449999809265137,13.260000228881836,13.260000228881836,1600
2025-03-27,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0
2025-03-28,14.5,14.5,13.369999885559082,13.800000190734863,9500
2025-03-31,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,100
2025-04-01,14.0,14.399999618530273,13.670000076293945,14.399999618530273,2000
2025-04-02,14.0,14.0,14.0,14.0,0
2025-04-03,14.0,14.0,14.0,14.0,500
2025-04-04,14.0,14.0,14.0,14.0,0
2025-04-07,13.5,13.59000015258789,13.020000457763672,13.59000015258789,500
2025-04-08,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,200
2025-04-09,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,200
2025-04-10,13.399999618530273,13.520000457763672,13.399999618530273,13.520000457763672,1300
2025-04-11,13.329999923706055,13.399999618530273,13.329999923706055,13.399999618530273,300
1 Date Close High Low Open Volume
2 2024-04-16 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
3 2024-04-17 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 100
4 2024-04-18 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
5 2024-04-19 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
6 2024-04-22 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
7 2024-04-23 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
8 2024-04-24 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
9 2024-04-25 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
10 2024-04-26 9.86598014831543 9.86598014831543 9.86598014831543 9.86598014831543 0
11 2024-04-29 9.869999885559082 9.869999885559082 9.869999885559082 9.869999885559082 100
12 2024-04-30 9.869999885559082 9.869999885559082 9.869999885559082 9.869999885559082 0
13 2024-05-02 9.869999885559082 9.869999885559082 9.869999885559082 9.869999885559082 0
14 2024-05-03 9.869999885559082 9.869999885559082 9.869999885559082 9.869999885559082 0
15 2024-05-06 9.880000114440918 9.880000114440918 9.880000114440918 9.880000114440918 200
16 2024-05-07 9.880000114440918 9.880000114440918 9.880000114440918 9.880000114440918 0
17 2024-05-08 9.880000114440918 9.880000114440918 9.880000114440918 9.880000114440918 0
18 2024-05-09 9.800000190734863 9.800000190734863 9.800000190734863 9.800000190734863 200
19 2024-05-10 9.800000190734863 9.800000190734863 9.800000190734863 9.800000190734863 0
20 2024-05-13 9.800000190734863 9.800000190734863 9.800000190734863 9.800000190734863 0
21 2024-05-14 10.140000343322754 10.140000343322754 9.800000190734863 9.800000190734863 800
22 2024-05-15 10.199999809265137 10.199999809265137 10.199999809265137 10.199999809265137 100
23 2024-05-16 10.199999809265137 10.199999809265137 10.199999809265137 10.199999809265137 0
24 2024-05-17 10.199999809265137 10.199999809265137 10.199999809265137 10.199999809265137 0
25 2024-05-20 10.199999809265137 10.199999809265137 10.199999809265137 10.199999809265137 300
26 2024-05-21 10.199999809265137 10.199999809265137 10.199999809265137 10.199999809265137 0
27 2024-05-22 10.199999809265137 10.199999809265137 10.199999809265137 10.199999809265137 0
28 2024-05-23 11.989999771118164 13.210000038146973 11.0 11.0 8800
29 2024-05-24 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
30 2024-05-27 10.859999656677246 11.199999809265137 10.859999656677246 11.199999809265137 800
31 2024-05-28 11.0 11.0 10.319999694824219 10.319999694824219 500
32 2024-05-29 11.670000076293945 11.670000076293945 11.100000381469727 11.100000381469727 1000
33 2024-05-31 11.300000190734863 11.670000076293945 11.010000228881836 11.670000076293945 500
34 2024-06-03 11.970000267028809 11.970000267028809 11.970000267028809 11.970000267028809 100
35 2024-06-04 11.970000267028809 11.970000267028809 11.970000267028809 11.970000267028809 0
36 2024-06-05 11.970000267028809 11.970000267028809 11.970000267028809 11.970000267028809 100
37 2024-06-06 11.989999771118164 11.989999771118164 11.970000267028809 11.970000267028809 300
38 2024-06-07 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
39 2024-06-10 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
40 2024-06-11 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
41 2024-06-12 11.199999809265137 11.199999809265137 11.199999809265137 11.199999809265137 200
42 2024-06-13 11.199999809265137 11.199999809265137 11.199999809265137 11.199999809265137 0
43 2024-06-14 11.199999809265137 11.199999809265137 11.199999809265137 11.199999809265137 0
44 2024-06-17 11.199999809265137 11.199999809265137 11.199999809265137 11.199999809265137 100
45 2024-06-18 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 100
46 2024-06-19 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
47 2024-06-20 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
48 2024-06-21 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
49 2024-06-24 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 100
50 2024-06-25 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
51 2024-06-26 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
52 2024-06-27 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
53 2024-06-28 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
54 2024-07-01 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
55 2024-07-02 11.180000305175781 11.180000305175781 11.180000305175781 11.180000305175781 0
56 2024-07-03 11.020000457763672 11.020000457763672 11.020000457763672 11.020000457763672 300
57 2024-07-04 11.020000457763672 11.020000457763672 11.020000457763672 11.020000457763672 0
58 2024-07-05 10.930000305175781 10.930000305175781 10.930000305175781 10.930000305175781 100
59 2024-07-08 10.930000305175781 10.930000305175781 10.930000305175781 10.930000305175781 0
60 2024-07-09 10.930000305175781 10.930000305175781 10.930000305175781 10.930000305175781 0
61 2024-07-10 10.930000305175781 10.930000305175781 10.930000305175781 10.930000305175781 0
62 2024-07-11 10.800000190734863 10.800000190734863 10.5 10.539999961853027 3300
63 2024-07-12 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 0
64 2024-07-15 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 100
65 2024-07-16 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 700
66 2024-07-17 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 100
67 2024-07-18 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 0
68 2024-07-19 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 0
69 2024-07-22 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 100
70 2024-07-23 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 0
71 2024-07-24 11.0 11.0 11.0 11.0 300
72 2024-07-25 11.0 11.0 11.0 11.0 0
73 2024-07-26 11.0 11.0 11.0 11.0 0
74 2024-07-29 11.0 11.0 11.0 11.0 0
75 2024-07-30 12.0 12.050000190734863 11.09000015258789 11.100000381469727 7100
76 2024-07-31 12.470000267028809 12.890000343322754 11.8100004196167 12.800000190734863 7600
77 2024-08-01 12.5 12.5 12.109999656677246 12.119999885559082 6300
78 2024-08-02 12.789999961853027 12.789999961853027 12.520000457763672 12.520000457763672 300
79 2024-08-05 12.789999961853027 12.789999961853027 12.789999961853027 12.789999961853027 0
80 2024-08-06 12.890000343322754 12.890000343322754 12.800000190734863 12.800000190734863 200
81 2024-08-07 13.0 13.199999809265137 12.899999618530273 12.899999618530273 800
82 2024-08-08 14.5 14.5 13.399999618530273 13.399999618530273 2600
83 2024-08-09 15.0 16.989999771118164 14.199999809265137 14.199999809265137 8400
84 2024-08-12 13.600000381469727 16.440000534057617 13.600000381469727 16.440000534057617 1500
85 2024-08-13 14.0 14.0 13.600000381469727 13.600000381469727 300
86 2024-08-14 14.0 14.0 14.0 14.0 1100
87 2024-08-15 14.479999542236328 14.479999542236328 14.25 14.25 300
88 2024-08-16 15.0 16.0 14.789999961853027 14.789999961853027 1400
89 2024-08-19 14.0 14.899999618530273 13.699999809265137 14.899999618530273 4000
90 2024-08-20 14.210000038146973 14.210000038146973 13.25 13.260000228881836 1700
91 2024-08-21 13.050000190734863 14.1899995803833 13.0 13.600000381469727 417100
92 2024-08-22 13.199999809265137 13.899999618530273 13.050000190734863 13.899999618530273 7700
93 2024-08-23 14.0 14.5 13.149999618530273 13.390000343322754 11300
94 2024-08-26 13.899999618530273 14.050000190734863 13.649999618530273 14.0 3900
95 2024-08-27 13.220000267028809 13.9399995803833 13.220000267028809 13.510000228881836 5400
96 2024-08-28 13.529999732971191 13.550000190734863 13.5 13.5 400
97 2024-08-29 13.529999732971191 13.529999732971191 13.529999732971191 13.529999732971191 0
98 2024-08-30 13.550000190734863 13.600000381469727 13.5 13.550000190734863 8100
99 2024-09-02 14.550000190734863 15.0 13.899999618530273 15.0 9800
100 2024-09-03 14.800000190734863 14.800000190734863 14.600000381469727 14.779999732971191 4800
101 2024-09-04 15.100000381469727 15.399999618530273 14.600000381469727 14.800000190734863 10900
102 2024-09-05 15.25 15.5 14.300000190734863 14.300000190734863 10800
103 2024-09-06 15.460000038146973 15.460000038146973 15.010000228881836 15.100000381469727 2600
104 2024-09-09 15.300000190734863 15.550000190734863 15.300000190734863 15.4399995803833 1300
105 2024-09-10 15.390000343322754 15.390000343322754 15.0 15.390000343322754 2000
106 2024-09-11 15.399999618530273 15.399999618530273 15.020000457763672 15.020000457763672 500
107 2024-09-12 14.899999618530273 15.130000114440918 14.899999618530273 15.100000381469727 4000
108 2024-09-13 14.920000076293945 14.989999771118164 14.90999984741211 14.920000076293945 900
109 2024-09-16 15.09000015258789 15.34000015258789 14.9399995803833 15.34000015258789 1100
110 2024-09-17 14.920000076293945 15.0 14.90999984741211 15.0 2100
111 2024-09-18 15.0 15.0 14.699999809265137 14.800000190734863 5300
112 2024-09-19 15.390000343322754 15.399999618530273 15.050000190734863 15.050000190734863 1100
113 2024-09-20 15.279999732971191 15.279999732971191 14.899999618530273 14.9399995803833 1200
114 2024-09-23 14.899999618530273 15.25 14.899999618530273 15.25 300
115 2024-09-24 14.720000267028809 15.350000381469727 14.710000038146973 14.710000038146973 600
116 2024-09-25 14.800000190734863 14.800000190734863 14.729999542236328 14.729999542236328 1000
117 2024-09-26 15.010000228881836 15.399999618530273 14.8100004196167 14.8100004196167 1200
118 2024-09-27 15.199999809265137 15.199999809265137 15.199999809265137 15.199999809265137 100
119 2024-09-30 15.1899995803833 15.1899995803833 15.1899995803833 15.1899995803833 200
120 2024-10-01 14.600000381469727 14.670000076293945 14.600000381469727 14.670000076293945 1500
121 2024-10-02 14.600000381469727 15.140000343322754 14.600000381469727 15.140000343322754 900
122 2024-10-03 14.899999618530273 14.899999618530273 14.899999618530273 14.899999618530273 200
123 2024-10-04 14.630000114440918 15.0 14.609999656677246 14.609999656677246 500
124 2024-10-07 14.600000381469727 14.600000381469727 14.600000381469727 14.600000381469727 200
125 2024-10-08 14.600000381469727 14.600000381469727 14.600000381469727 14.600000381469727 800
126 2024-10-09 14.600000381469727 14.600000381469727 14.600000381469727 14.600000381469727 300
127 2024-10-10 14.270000457763672 14.9399995803833 14.229999542236328 14.9399995803833 300
128 2024-10-11 14.5 14.5 14.5 14.5 100
129 2024-10-14 14.789999961853027 14.789999961853027 14.789999961853027 14.789999961853027 100
130 2024-10-15 14.789999961853027 14.789999961853027 14.789999961853027 14.789999961853027 0
131 2024-10-16 14.949999809265137 14.949999809265137 14.779999732971191 14.779999732971191 1700
132 2024-10-17 14.949999809265137 14.949999809265137 14.949999809265137 14.949999809265137 0
133 2024-10-18 14.949999809265137 14.949999809265137 14.949999809265137 14.949999809265137 0
134 2024-10-21 14.949999809265137 14.949999809265137 14.949999809265137 14.949999809265137 0
135 2024-10-22 14.5 14.949999809265137 14.5 14.930000305175781 300
136 2024-10-23 15.399999618530273 15.399999618530273 14.989999771118164 14.989999771118164 500
137 2024-10-24 15.399999618530273 15.399999618530273 15.399999618530273 15.399999618530273 0
138 2024-10-25 15.399999618530273 15.399999618530273 15.399999618530273 15.399999618530273 300
139 2024-10-28 15.350000381469727 15.380000114440918 14.3100004196167 14.3100004196167 1300
140 2024-10-29 14.949999809265137 14.949999809265137 14.949999809265137 14.949999809265137 100
141 2024-10-30 14.949999809265137 14.949999809265137 14.949999809265137 14.949999809265137 0
142 2024-10-31 14.949999809265137 14.949999809265137 14.949999809265137 14.949999809265137 0
143 2024-11-01 15.0 15.0 14.350000381469727 14.59000015258789 1400
144 2024-11-04 15.0 15.0 14.359999656677246 15.0 300
145 2024-11-05 15.0 15.0 15.0 15.0 0
146 2024-11-06 15.0 15.0 15.0 15.0 100
147 2024-11-07 14.989999771118164 15.550000190734863 14.350000381469727 14.350000381469727 4500
148 2024-11-08 15.390000343322754 15.390000343322754 14.989999771118164 14.989999771118164 200
149 2024-11-11 15.390000343322754 15.390000343322754 15.390000343322754 15.390000343322754 0
150 2024-11-12 15.539999961853027 15.550000190734863 15.25 15.380000114440918 3300
151 2024-11-13 15.539999961853027 15.539999961853027 15.529999732971191 15.529999732971191 800
152 2024-11-14 15.539999961853027 15.539999961853027 15.529999732971191 15.529999732971191 1100
153 2024-11-18 15.539999961853027 15.539999961853027 15.539999961853027 15.539999961853027 900
154 2024-11-19 15.15999984741211 15.15999984741211 15.15999984741211 15.15999984741211 100
155 2024-11-21 13.119999885559082 13.350000381469727 13.0 13.0 151500
156 2024-11-22 13.380000114440918 13.390000343322754 13.100000381469727 13.149999618530273 4600
157 2024-11-25 13.59000015258789 13.649999618530273 13.479999542236328 13.479999542236328 8200
158 2024-11-26 13.699999809265137 13.800000190734863 13.3100004196167 13.3100004196167 6700
159 2024-11-27 13.960000038146973 14.0 13.520000457763672 13.520000457763672 16000
160 2024-11-28 14.0 14.0 13.899999618530273 13.899999618530273 3700
161 2024-11-29 14.25 14.270000457763672 14.0 14.270000457763672 500
162 2024-12-02 13.359999656677246 14.289999961853027 13.359999656677246 14.289999961853027 3700
163 2024-12-03 13.630000114440918 13.90999984741211 13.630000114440918 13.789999961853027 600
164 2024-12-04 13.399999618530273 13.819999694824219 13.210000038146973 13.680000305175781 2400
165 2024-12-05 13.399999618530273 13.449999809265137 13.260000228881836 13.289999961853027 2200
166 2024-12-06 13.979999542236328 14.399999618530273 13.220000267028809 13.220000267028809 7900
167 2024-12-09 13.649999618530273 13.859999656677246 13.649999618530273 13.859999656677246 500
168 2024-12-10 13.649999618530273 13.649999618530273 13.649999618530273 13.649999618530273 0
169 2024-12-11 13.649999618530273 13.649999618530273 13.649999618530273 13.649999618530273 0
170 2024-12-12 13.5600004196167 14.0 13.5600004196167 14.0 400
171 2024-12-13 13.5600004196167 13.5600004196167 13.5600004196167 13.5600004196167 0
172 2024-12-16 13.5600004196167 13.5600004196167 13.5600004196167 13.5600004196167 0
173 2024-12-17 13.5600004196167 13.5600004196167 13.5600004196167 13.5600004196167 0
174 2024-12-18 13.899999618530273 13.899999618530273 13.5600004196167 13.5600004196167 200
175 2024-12-19 13.899999618530273 13.899999618530273 13.899999618530273 13.899999618530273 0
176 2024-12-20 13.5 13.5 13.390000343322754 13.390000343322754 500
177 2024-12-23 13.390000343322754 13.390000343322754 13.390000343322754 13.390000343322754 300
178 2024-12-26 13.350000381469727 13.390000343322754 13.350000381469727 13.390000343322754 700
179 2024-12-27 13.460000038146973 13.460000038146973 13.460000038146973 13.460000038146973 600
180 2024-12-30 13.5 13.5 13.5 13.5 1400
181 2025-01-02 13.109999656677246 13.119999885559082 13.100000381469727 13.100000381469727 1500
182 2025-01-03 13.199999809265137 13.199999809265137 13.199999809265137 13.199999809265137 200
183 2025-01-06 14.0 14.0 13.970000267028809 13.970000267028809 1000
184 2025-01-07 13.970000267028809 13.970000267028809 13.970000267028809 13.970000267028809 9100
185 2025-01-08 13.020000457763672 13.029999732971191 13.020000457763672 13.029999732971191 500
186 2025-01-09 13.100000381469727 13.100000381469727 13.100000381469727 13.100000381469727 2600
187 2025-01-10 13.100000381469727 13.100000381469727 13.100000381469727 13.100000381469727 0
188 2025-01-13 13.029999732971191 13.100000381469727 13.029999732971191 13.100000381469727 200
189 2025-01-14 13.029999732971191 13.029999732971191 13.029999732971191 13.029999732971191 0
190 2025-01-15 13.4399995803833 13.4399995803833 13.140000343322754 13.140000343322754 800
191 2025-01-16 13.199999809265137 13.199999809265137 13.199999809265137 13.199999809265137 400
192 2025-01-17 13.300000190734863 13.300000190734863 13.300000190734863 13.300000190734863 200
193 2025-01-20 13.800000190734863 13.800000190734863 13.680000305175781 13.680000305175781 500
194 2025-01-21 13.800000190734863 13.800000190734863 13.800000190734863 13.800000190734863 0
195 2025-01-22 13.989999771118164 13.989999771118164 13.75 13.789999961853027 3300
196 2025-01-23 13.989999771118164 13.989999771118164 13.989999771118164 13.989999771118164 100
197 2025-01-24 13.989999771118164 13.989999771118164 13.989999771118164 13.989999771118164 300
198 2025-01-27 14.100000381469727 14.100000381469727 13.989999771118164 13.989999771118164 200
199 2025-01-28 14.100000381469727 14.100000381469727 14.100000381469727 14.100000381469727 600
200 2025-01-29 14.100000381469727 14.300000190734863 14.100000381469727 14.100000381469727 500
201 2025-01-30 14.100000381469727 14.100000381469727 14.100000381469727 14.100000381469727 0
202 2025-01-31 13.699999809265137 14.100000381469727 13.699999809265137 14.100000381469727 10600
203 2025-02-03 13.699999809265137 13.699999809265137 13.25 13.25 2900
204 2025-02-04 13.699999809265137 13.699999809265137 13.609999656677246 13.609999656677246 600
205 2025-02-05 13.619999885559082 13.699999809265137 13.619999885559082 13.699999809265137 600
206 2025-02-06 13.619999885559082 13.619999885559082 13.619999885559082 13.619999885559082 0
207 2025-02-07 13.699999809265137 13.699999809265137 13.699999809265137 13.699999809265137 1100
208 2025-02-10 13.699999809265137 13.699999809265137 13.699999809265137 13.699999809265137 600
209 2025-02-11 13.699999809265137 13.699999809265137 13.699999809265137 13.699999809265137 700
210 2025-02-12 13.699999809265137 13.699999809265137 13.699999809265137 13.699999809265137 0
211 2025-02-13 13.699999809265137 13.699999809265137 13.699999809265137 13.699999809265137 0
212 2025-02-14 13.699999809265137 13.699999809265137 13.699999809265137 13.699999809265137 0
213 2025-02-17 13.899999618530273 14.0 13.40999984741211 13.40999984741211 600
214 2025-02-18 13.5 13.5 13.5 13.5 300
215 2025-02-19 13.5 13.5 13.5 13.5 0
216 2025-02-20 13.359999656677246 13.399999618530273 13.359999656677246 13.399999618530273 1500
217 2025-02-21 13.899999618530273 13.899999618530273 13.899999618530273 13.899999618530273 100
218 2025-02-24 13.899999618530273 13.899999618530273 13.899999618530273 13.899999618530273 0
219 2025-02-25 13.369999885559082 13.880000114440918 13.369999885559082 13.880000114440918 200
220 2025-02-26 13.529999732971191 13.6899995803833 13.3100004196167 13.3100004196167 1600
221 2025-02-27 13.5 13.5 13.5 13.5 100
222 2025-02-28 13.800000190734863 13.800000190734863 13.220000267028809 13.220000267028809 300
223 2025-03-05 13.550000190734863 13.550000190734863 13.210000038146973 13.319999694824219 3300
224 2025-03-06 13.460000038146973 13.59000015258789 13.3100004196167 13.59000015258789 1500
225 2025-03-07 13.899999618530273 13.899999618530273 13.75 13.75 2600
226 2025-03-10 13.5 13.5 13.5 13.5 100
227 2025-03-11 13.5 13.5 13.5 13.5 1000
228 2025-03-12 13.40999984741211 13.40999984741211 13.40999984741211 13.40999984741211 100
229 2025-03-13 13.770000457763672 13.770000457763672 13.770000457763672 13.770000457763672 100
230 2025-03-14 13.880000114440918 13.880000114440918 13.880000114440918 13.880000114440918 200
231 2025-03-17 14.300000190734863 14.300000190734863 13.880000114440918 13.880000114440918 2000
232 2025-03-18 14.5 14.5 14.5 14.5 100
233 2025-03-19 14.5 14.5 14.5 14.5 0
234 2025-03-20 14.5 14.5 14.5 14.5 0
235 2025-03-21 14.5 14.5 14.5 14.5 0
236 2025-03-24 14.5 14.5 14.5 14.5 0
237 2025-03-25 14.100000381469727 14.100000381469727 14.100000381469727 14.100000381469727 200
238 2025-03-26 14.449999809265137 14.449999809265137 13.260000228881836 13.260000228881836 1600
239 2025-03-27 14.449999809265137 14.449999809265137 14.449999809265137 14.449999809265137 0
240 2025-03-28 14.5 14.5 13.369999885559082 13.800000190734863 9500
241 2025-03-31 14.199999809265137 14.199999809265137 14.199999809265137 14.199999809265137 100
242 2025-04-01 14.0 14.399999618530273 13.670000076293945 14.399999618530273 2000
243 2025-04-02 14.0 14.0 14.0 14.0 0
244 2025-04-03 14.0 14.0 14.0 14.0 500
245 2025-04-04 14.0 14.0 14.0 14.0 0
246 2025-04-07 13.5 13.59000015258789 13.020000457763672 13.59000015258789 500
247 2025-04-08 13.989999771118164 13.989999771118164 13.989999771118164 13.989999771118164 200
248 2025-04-09 13.600000381469727 13.600000381469727 13.600000381469727 13.600000381469727 200
249 2025-04-10 13.399999618530273 13.520000457763672 13.399999618530273 13.520000457763672 1300
250 2025-04-11 13.329999923706055 13.399999618530273 13.329999923706055 13.399999618530273 300