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/MNPR3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,19.309999465942383,19.309999465942383,19.309999465942383,19.309999465942383,0
2024-04-17,19.5,19.5,18.149999618530273,18.510000228881836,2500
2024-04-18,18.0,18.709999084472656,18.0,18.65999984741211,3200
2024-04-19,18.969999313354492,19.0,18.5,18.5,2300
2024-04-22,18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0
2024-04-23,18.889999389648438,18.989999771118164,18.889999389648438,18.989999771118164,700
2024-04-24,17.989999771118164,18.200000762939453,17.989999771118164,18.110000610351562,3800
2024-04-25,18.3799991607666,18.559999465942383,18.3799991607666,18.559999465942383,2300
2024-04-26,18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,100
2024-04-29,18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0
2024-04-30,18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0
2024-05-02,17.5,17.59000015258789,17.5,17.59000015258789,900
2024-05-03,17.5,17.5,17.5,17.5,0
2024-05-06,14.359999656677246,16.309999465942383,12.25,16.309999465942383,33200
2024-05-07,15.4399995803833,15.479999542236328,13.5,15.479999542236328,12200
2024-05-08,14.989999771118164,15.479999542236328,14.140000343322754,15.479999542236328,4200
2024-05-09,15.09000015258789,15.25,14.220000267028809,15.25,1800
2024-05-10,13.829999923706055,13.90999984741211,13.210000038146973,13.600000381469727,4500
2024-05-13,13.40999984741211,13.800000190734863,13.350000381469727,13.800000190734863,900
2024-05-14,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,100
2024-05-15,12.260000228881836,13.399999618530273,12.109999656677246,13.199999809265137,5600
2024-05-16,13.0,13.0,12.199999809265137,12.390000343322754,8300
2024-05-17,12.800000190734863,12.989999771118164,12.399999618530273,12.460000038146973,22800
2024-05-20,12.970000267028809,12.970000267028809,12.899999618530273,12.949999809265137,2200
2024-05-21,12.970000267028809,12.970000267028809,12.899999618530273,12.899999618530273,2000
2024-05-22,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0
2024-05-23,12.600000381469727,12.609999656677246,12.600000381469727,12.609999656677246,300
2024-05-24,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0
2024-05-27,12.0,12.210000038146973,11.800000190734863,12.210000038146973,4300
2024-05-28,11.5,12.289999961853027,11.5,12.289999961853027,1500
2024-05-29,11.279999732971191,11.279999732971191,11.0,11.0,4000
2024-05-31,10.699999809265137,11.079999923706055,10.520000457763672,11.079999923706055,3000
2024-06-03,11.0,11.5,10.949999809265137,10.949999809265137,2900
2024-06-04,11.0,11.0,11.0,11.0,0
2024-06-05,10.210000038146973,11.0,10.210000038146973,11.0,900
2024-06-06,11.0,11.0,10.399999618530273,10.399999618530273,2700
2024-06-07,11.0,11.399999618530273,11.0,11.0,1800
2024-06-10,10.40999984741211,11.140000343322754,10.380000114440918,11.140000343322754,1500
2024-06-11,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,100
2024-06-12,10.5,10.5,10.5,10.5,100
2024-06-13,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,1100
2024-06-14,10.5,10.5,10.029999732971191,10.25,25600
2024-06-17,10.319999694824219,11.0,10.319999694824219,11.0,900
2024-06-18,10.699999809265137,11.0,10.550000190734863,10.550000190734863,2900
2024-06-19,11.180000305175781,11.180000305175781,10.5,10.5,4500
2024-06-20,12.0,12.3100004196167,11.15999984741211,11.15999984741211,2800
2024-06-21,11.100000381469727,11.4399995803833,10.869999885559082,11.100000381469727,4000
2024-06-24,11.0,11.0,11.0,11.0,100
2024-06-25,10.770000457763672,10.819999694824219,10.770000457763672,10.8100004196167,2200
2024-06-26,11.199999809265137,11.199999809265137,11.0,11.0,1200
2024-06-27,11.399999618530273,11.899999618530273,11.300000190734863,11.300000190734863,4600
2024-06-28,11.800000190734863,11.899999618530273,11.5,11.5,1600
2024-07-01,12.25,13.0,11.600000381469727,11.899999618530273,13500
2024-07-02,13.479999542236328,13.479999542236328,12.350000381469727,12.579999923706055,3500
2024-07-03,13.199999809265137,14.0,12.5,13.34000015258789,15900
2024-07-04,13.800000190734863,13.800000190734863,13.399999618530273,13.399999618530273,2500
2024-07-05,13.170000076293945,13.6899995803833,12.720000267028809,13.6899995803833,4700
2024-07-08,13.0,13.0,13.0,13.0,600
2024-07-09,13.0,13.0,13.0,13.0,500
2024-07-10,13.5,13.5,12.989999771118164,13.0,3900
2024-07-11,13.65999984741211,13.699999809265137,13.0,13.020000457763672,14000
2024-07-12,13.699999809265137,13.800000190734863,13.600000381469727,13.789999961853027,1300
2024-07-15,13.210000038146973,13.489999771118164,13.149999618530273,13.149999618530273,1100
2024-07-16,13.010000228881836,13.220000267028809,13.0,13.220000267028809,2400
2024-07-17,13.479999542236328,13.479999542236328,13.010000228881836,13.010000228881836,300
2024-07-18,13.149999618530273,13.149999618530273,12.260000228881836,13.0600004196167,5600
2024-07-19,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,1300
2024-07-22,12.399999618530273,13.199999809265137,12.100000381469727,13.199999809265137,8500
2024-07-23,13.489999771118164,13.600000381469727,12.489999771118164,12.489999771118164,15000
2024-07-24,13.789999961853027,13.800000190734863,13.029999732971191,13.640000343322754,5500
2024-07-25,13.779999732971191,13.779999732971191,13.199999809265137,13.199999809265137,1800
2024-07-26,13.779999732971191,13.779999732971191,13.350000381469727,13.399999618530273,1900
2024-07-29,14.880000114440918,15.0,13.770000457763672,13.770000457763672,6500
2024-07-30,13.8100004196167,14.5,13.8100004196167,14.5,1400
2024-07-31,14.869999885559082,14.869999885559082,13.8100004196167,13.8100004196167,800
2024-08-01,13.510000228881836,14.539999961853027,13.510000228881836,14.319999694824219,2000
2024-08-02,13.859999656677246,13.989999771118164,13.510000228881836,13.979999542236328,900
2024-08-05,13.079999923706055,13.699999809265137,13.0,13.0,10900
2024-08-06,13.270000457763672,13.430000305175781,12.8100004196167,13.430000305175781,3100
2024-08-07,13.699999809265137,13.699999809265137,13.6899995803833,13.6899995803833,600
2024-08-08,13.390000343322754,13.680000305175781,12.699999809265137,13.59000015258789,4200
2024-08-09,13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0
2024-08-12,15.3100004196167,15.3100004196167,13.3100004196167,13.699999809265137,7100
2024-08-13,16.3799991607666,16.489999771118164,15.489999771118164,15.489999771118164,3800
2024-08-14,16.399999618530273,16.399999618530273,16.0,16.389999389648438,1700
2024-08-15,16.200000762939453,16.200000762939453,16.010000228881836,16.200000762939453,800
2024-08-16,16.0,16.280000686645508,15.100000381469727,15.100000381469727,2400
2024-08-19,16.299999237060547,16.299999237060547,15.449999809265137,15.460000038146973,1400
2024-08-20,16.149999618530273,16.149999618530273,16.139999389648438,16.139999389648438,200
2024-08-21,15.640000343322754,16.280000686645508,15.640000343322754,15.710000038146973,2100
2024-08-22,15.0600004196167,15.869999885559082,15.0,15.869999885559082,2200
2024-08-23,15.119999885559082,15.130000114440918,14.600000381469727,15.130000114440918,2200
2024-08-26,15.789999961853027,15.979999542236328,15.279999732971191,15.279999732971191,6500
2024-08-27,15.779999732971191,15.779999732971191,15.1899995803833,15.1899995803833,3600
2024-08-28,16.290000915527344,16.299999237060547,15.130000114440918,15.979999542236328,4900
2024-08-29,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,200
2024-08-30,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,600
2024-09-02,16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,100
2024-09-03,16.18000030517578,16.18000030517578,16.149999618530273,16.149999618530273,400
2024-09-04,16.139999389648438,16.139999389648438,15.5,15.5,1600
2024-09-05,16.190000534057617,16.190000534057617,16.100000381469727,16.18000030517578,700
2024-09-06,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0
2024-09-09,16.15999984741211,16.15999984741211,16.0,16.0,600
2024-09-10,16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0
2024-09-11,16.100000381469727,16.100000381469727,16.09000015258789,16.09000015258789,300
2024-09-12,16.200000762939453,16.200000762939453,16.09000015258789,16.09000015258789,400
2024-09-13,16.18000030517578,16.18000030517578,15.199999809265137,15.199999809265137,500
2024-09-16,16.18000030517578,16.18000030517578,15.5,15.5,1600
2024-09-17,16.200000762939453,16.200000762939453,16.09000015258789,16.09000015258789,300
2024-09-18,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0
2024-09-19,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0
2024-09-20,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0
2024-09-23,17.100000381469727,17.5,15.8100004196167,16.190000534057617,11000
2024-09-24,17.700000762939453,17.979999542236328,16.299999237060547,16.40999984741211,3300
2024-09-25,17.690000534057617,17.700000762939453,17.690000534057617,17.690000534057617,2600
2024-09-26,17.899999618530273,17.979999542236328,17.0,17.969999313354492,1200
2024-09-27,17.829999923706055,17.829999923706055,17.200000762939453,17.200000762939453,700
2024-09-30,17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0
2024-10-01,17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0
2024-10-02,16.450000762939453,17.780000686645508,16.450000762939453,16.799999237060547,1500
2024-10-03,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,200
2024-10-04,17.200000762939453,17.450000762939453,17.0,17.3799991607666,6900
2024-10-07,18.600000381469727,19.0,17.299999237060547,17.399999618530273,8400
2024-10-08,18.5,18.5,18.100000381469727,18.469999313354492,2200
2024-10-09,18.399999618530273,18.969999313354492,18.100000381469727,18.969999313354492,5200
2024-10-10,18.100000381469727,18.389999389648438,18.100000381469727,18.110000610351562,700
2024-10-11,18.780000686645508,18.93000030517578,18.100000381469727,18.389999389648438,7000
2024-10-14,18.6200008392334,19.3700008392334,18.6200008392334,18.81999969482422,6200
2024-10-15,20.0,20.0,18.809999465942383,19.450000762939453,3100
2024-10-16,20.40999984741211,21.0,19.350000381469727,20.0,3500
2024-10-17,20.0,20.0,19.0,20.0,1700
2024-10-18,20.5,20.899999618530273,19.100000381469727,19.149999618530273,3800
2024-10-21,20.8799991607666,20.899999618530273,20.229999542236328,20.520000457763672,1800
2024-10-22,20.459999084472656,20.989999771118164,20.209999084472656,20.889999389648438,7900
2024-10-23,20.290000915527344,20.420000076293945,20.219999313354492,20.219999313354492,300
2024-10-24,19.610000610351562,20.950000762939453,19.610000610351562,20.0,3900
2024-10-25,19.549999237060547,20.059999465942383,19.469999313354492,19.5,4100
2024-10-28,19.510000228881836,20.280000686645508,19.510000228881836,19.940000534057617,1000
2024-10-29,20.0,20.0,19.75,19.75,600
2024-10-30,19.25,19.799999237060547,19.25,19.510000228881836,3600
2024-10-31,20.299999237060547,20.5,19.25,19.25,2200
2024-11-01,19.739999771118164,20.290000915527344,19.399999618530273,20.290000915527344,1200
2024-11-04,19.700000762939453,20.280000686645508,19.700000762939453,19.700000762939453,400
2024-11-05,20.200000762939453,20.450000762939453,19.649999618530273,19.649999618530273,1600
2024-11-06,20.489999771118164,20.489999771118164,20.0,20.489999771118164,1900
2024-11-07,20.200000762939453,20.399999618530273,20.0,20.0,1600
2024-11-08,20.0,20.0,19.989999771118164,20.0,2300
2024-11-11,19.989999771118164,20.190000534057617,19.100000381469727,19.760000228881836,700
2024-11-12,19.989999771118164,19.989999771118164,19.209999084472656,19.209999084472656,1600
2024-11-13,20.049999237060547,20.049999237060547,19.989999771118164,20.0,1300
2024-11-14,20.510000228881836,21.799999237060547,20.5,20.5,6000
2024-11-18,21.56999969482422,21.56999969482422,19.56999969482422,19.56999969482422,1000
2024-11-19,21.56999969482422,21.56999969482422,21.56999969482422,21.56999969482422,0
2024-11-21,21.56999969482422,21.56999969482422,21.56999969482422,21.56999969482422,0
2024-11-22,21.760000228881836,21.760000228881836,21.0,21.0,400
2024-11-25,22.0,22.0,21.600000381469727,21.700000762939453,1100
2024-11-26,21.690000534057617,22.0,21.18000030517578,22.0,1600
2024-11-27,21.600000381469727,21.690000534057617,21.0,21.200000762939453,1300
2024-11-28,18.149999618530273,21.790000915527344,18.149999618530273,20.610000610351562,6300
2024-11-29,19.489999771118164,19.639999389648438,18.229999542236328,18.229999542236328,1200
2024-12-02,20.0,20.389999389648438,19.489999771118164,19.489999771118164,1100
2024-12-03,20.579999923706055,20.65999984741211,19.520000457763672,19.520000457763672,1200
2024-12-04,20.799999237060547,20.889999389648438,19.81999969482422,20.010000228881836,2700
2024-12-05,21.049999237060547,21.100000381469727,20.510000228881836,20.84000015258789,1000
2024-12-06,21.399999618530273,21.399999618530273,21.0,21.049999237060547,1700
2024-12-09,22.0,22.0,21.399999618530273,21.399999618530273,1300
2024-12-10,21.510000228881836,22.0,21.5,22.0,2300
2024-12-11,22.0,22.0,21.399999618530273,21.799999237060547,1200
2024-12-12,22.0,22.0,22.0,22.0,0
2024-12-13,21.84000015258789,21.940000534057617,20.100000381469727,21.940000534057617,2900
2024-12-16,22.100000381469727,22.100000381469727,21.899999618530273,21.989999771118164,2100
2024-12-17,22.0,22.25,21.829999923706055,21.829999923706055,1000
2024-12-18,22.0,22.0,22.0,22.0,0
2024-12-19,22.200000762939453,22.200000762939453,21.399999618530273,21.399999618530273,3300
2024-12-20,21.59000015258789,22.0,20.5,22.0,5800
2024-12-23,21.34000015258789,22.09000015258789,21.010000228881836,21.010000228881836,1700
2024-12-26,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,100
2024-12-27,21.0,21.600000381469727,20.950000762939453,21.0,1800
2024-12-30,21.389999389648438,21.469999313354492,21.0,21.010000228881836,2000
2025-01-02,21.389999389648438,21.389999389648438,21.389999389648438,21.389999389648438,0
2025-01-03,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,100
2025-01-06,21.84000015258789,21.899999618530273,21.84000015258789,21.889999389648438,300
2025-01-07,22.049999237060547,22.049999237060547,21.059999465942383,21.059999465942383,2300
2025-01-08,22.8799991607666,22.8799991607666,22.0,22.0,3000
2025-01-09,23.940000534057617,24.899999618530273,22.649999618530273,22.649999618530273,3800
2025-01-10,25.479999542236328,26.899999618530273,24.399999618530273,24.690000534057617,15700
2025-01-13,24.989999771118164,25.209999084472656,24.010000228881836,25.209999084472656,1400
2025-01-14,24.0,24.889999389648438,24.0,24.739999771118164,1400
2025-01-15,25.489999771118164,25.700000762939453,24.049999237060547,24.049999237060547,4100
2025-01-16,26.0,26.0,25.229999542236328,25.229999542236328,1000
2025-01-17,25.940000534057617,26.0,25.739999771118164,25.989999771118164,2000
2025-01-20,26.5,26.5,25.5,25.68000030517578,2000
2025-01-21,26.450000762939453,27.0,25.399999618530273,26.229999542236328,5700
2025-01-22,26.600000381469727,27.0,26.18000030517578,26.18000030517578,2600
2025-01-23,26.59000015258789,26.799999237060547,26.329999923706055,26.59000015258789,2500
2025-01-24,26.489999771118164,26.489999771118164,26.0,26.010000228881836,500
2025-01-27,26.399999618530273,26.399999618530273,25.200000762939453,25.200000762939453,500
2025-01-28,26.989999771118164,27.489999771118164,26.489999771118164,26.489999771118164,6900
2025-01-29,27.450000762939453,27.5,26.989999771118164,26.989999771118164,2700
2025-01-30,27.450000762939453,27.479999542236328,27.0,27.030000686645508,6000
2025-01-31,28.0,28.0,27.459999084472656,27.459999084472656,5700
2025-02-03,27.889999389648438,27.889999389648438,26.549999237060547,27.110000610351562,1900
2025-02-04,28.899999618530273,28.899999618530273,27.979999542236328,27.979999542236328,7300
2025-02-05,28.860000610351562,28.899999618530273,28.5,28.790000915527344,3900
2025-02-06,28.799999237060547,29.299999237060547,28.799999237060547,28.8799991607666,9100
2025-02-07,28.690000534057617,28.899999618530273,28.690000534057617,28.889999389648438,800
2025-02-10,26.8700008392334,28.899999618530273,26.8700008392334,28.899999618530273,8300
2025-02-11,27.0,27.280000686645508,26.149999618530273,26.8700008392334,3900
2025-02-12,25.600000381469727,27.780000686645508,25.600000381469727,26.729999542236328,6800
2025-02-13,25.5,26.0,25.0,25.600000381469727,3500
2025-02-14,27.75,27.790000915527344,25.989999771118164,25.989999771118164,3400
2025-02-17,27.690000534057617,27.799999237060547,27.489999771118164,27.799999237060547,3800
2025-02-18,27.690000534057617,27.700000762939453,27.219999313354492,27.700000762939453,2700
2025-02-19,27.690000534057617,27.690000534057617,27.690000534057617,27.690000534057617,0
2025-02-20,28.68000030517578,28.690000534057617,27.600000381469727,27.670000076293945,5300
2025-02-21,27.889999389648438,28.989999771118164,27.200000762939453,28.68000030517578,2000
2025-02-24,27.299999237060547,28.479999542236328,26.989999771118164,28.479999542236328,5200
2025-02-25,27.59000015258789,27.989999771118164,26.979999542236328,27.979999542236328,1400
2025-02-26,27.860000610351562,27.8799991607666,26.610000610351562,27.59000015258789,500
2025-02-27,27.780000686645508,27.780000686645508,26.610000610351562,26.610000610351562,500
2025-02-28,27.729999542236328,27.729999542236328,27.0,27.0,200
2025-03-05,27.690000534057617,27.690000534057617,27.690000534057617,27.690000534057617,100
2025-03-06,27.950000762939453,27.950000762939453,27.0,27.030000686645508,2000
2025-03-07,27.540000915527344,27.799999237060547,27.0,27.790000915527344,4900
2025-03-10,27.860000610351562,27.899999618530273,26.65999984741211,27.8799991607666,1000
2025-03-11,27.969999313354492,27.969999313354492,27.860000610351562,27.8799991607666,800
2025-03-12,28.989999771118164,28.989999771118164,27.989999771118164,27.989999771118164,1700
2025-03-13,28.989999771118164,28.989999771118164,28.989999771118164,28.989999771118164,0
2025-03-14,28.8700008392334,28.989999771118164,28.8700008392334,28.989999771118164,1300
2025-03-17,28.899999618530273,28.969999313354492,28.899999618530273,28.969999313354492,200
2025-03-18,29.479999542236328,29.479999542236328,28.5,28.5,11600
2025-03-19,29.450000762939453,29.469999313354492,29.0,29.010000228881836,1300
2025-03-20,29.479999542236328,29.479999542236328,29.0,29.459999084472656,900
2025-03-21,29.469999313354492,29.469999313354492,29.0,29.0,1300
2025-03-24,28.610000610351562,29.479999542236328,28.5,29.469999313354492,9800
2025-03-25,29.469999313354492,29.479999542236328,28.6200008392334,29.299999237060547,3300
2025-03-26,29.18000030517578,29.200000762939453,28.309999465942383,29.190000534057617,700
2025-03-27,29.170000076293945,29.200000762939453,29.0,29.200000762939453,1200
2025-03-28,29.479999542236328,29.479999542236328,29.190000534057617,29.190000534057617,600
2025-03-31,29.479999542236328,29.489999771118164,29.0,29.299999237060547,1900
2025-04-01,28.489999771118164,28.5,27.149999618530273,27.149999618530273,2100
2025-04-02,27.610000610351562,29.459999084472656,27.610000610351562,29.459999084472656,2700
2025-04-03,27.989999771118164,29.440000534057617,27.799999237060547,27.799999237060547,7100
2025-04-04,28.0,28.100000381469727,27.739999771118164,28.030000686645508,2500
2025-04-07,27.8700008392334,27.8799991607666,27.200000762939453,27.299999237060547,500
2025-04-08,27.639999389648438,27.8700008392334,27.0,27.510000228881836,2700
2025-04-09,27.5,27.600000381469727,27.0,27.59000015258789,2100
2025-04-10,27.549999237060547,27.579999923706055,27.0,27.149999618530273,3500
2025-04-11,27.3700008392334,27.489999771118164,26.0,27.479999542236328,1800
1 Date Close High Low Open Volume
2 2024-04-16 19.309999465942383 19.309999465942383 19.309999465942383 19.309999465942383 0
3 2024-04-17 19.5 19.5 18.149999618530273 18.510000228881836 2500
4 2024-04-18 18.0 18.709999084472656 18.0 18.65999984741211 3200
5 2024-04-19 18.969999313354492 19.0 18.5 18.5 2300
6 2024-04-22 18.969999313354492 18.969999313354492 18.969999313354492 18.969999313354492 0
7 2024-04-23 18.889999389648438 18.989999771118164 18.889999389648438 18.989999771118164 700
8 2024-04-24 17.989999771118164 18.200000762939453 17.989999771118164 18.110000610351562 3800
9 2024-04-25 18.3799991607666 18.559999465942383 18.3799991607666 18.559999465942383 2300
10 2024-04-26 18.3799991607666 18.3799991607666 18.3799991607666 18.3799991607666 100
11 2024-04-29 18.3799991607666 18.3799991607666 18.3799991607666 18.3799991607666 0
12 2024-04-30 18.3799991607666 18.3799991607666 18.3799991607666 18.3799991607666 0
13 2024-05-02 17.5 17.59000015258789 17.5 17.59000015258789 900
14 2024-05-03 17.5 17.5 17.5 17.5 0
15 2024-05-06 14.359999656677246 16.309999465942383 12.25 16.309999465942383 33200
16 2024-05-07 15.4399995803833 15.479999542236328 13.5 15.479999542236328 12200
17 2024-05-08 14.989999771118164 15.479999542236328 14.140000343322754 15.479999542236328 4200
18 2024-05-09 15.09000015258789 15.25 14.220000267028809 15.25 1800
19 2024-05-10 13.829999923706055 13.90999984741211 13.210000038146973 13.600000381469727 4500
20 2024-05-13 13.40999984741211 13.800000190734863 13.350000381469727 13.800000190734863 900
21 2024-05-14 13.890000343322754 13.890000343322754 13.890000343322754 13.890000343322754 100
22 2024-05-15 12.260000228881836 13.399999618530273 12.109999656677246 13.199999809265137 5600
23 2024-05-16 13.0 13.0 12.199999809265137 12.390000343322754 8300
24 2024-05-17 12.800000190734863 12.989999771118164 12.399999618530273 12.460000038146973 22800
25 2024-05-20 12.970000267028809 12.970000267028809 12.899999618530273 12.949999809265137 2200
26 2024-05-21 12.970000267028809 12.970000267028809 12.899999618530273 12.899999618530273 2000
27 2024-05-22 12.970000267028809 12.970000267028809 12.970000267028809 12.970000267028809 0
28 2024-05-23 12.600000381469727 12.609999656677246 12.600000381469727 12.609999656677246 300
29 2024-05-24 12.600000381469727 12.600000381469727 12.600000381469727 12.600000381469727 0
30 2024-05-27 12.0 12.210000038146973 11.800000190734863 12.210000038146973 4300
31 2024-05-28 11.5 12.289999961853027 11.5 12.289999961853027 1500
32 2024-05-29 11.279999732971191 11.279999732971191 11.0 11.0 4000
33 2024-05-31 10.699999809265137 11.079999923706055 10.520000457763672 11.079999923706055 3000
34 2024-06-03 11.0 11.5 10.949999809265137 10.949999809265137 2900
35 2024-06-04 11.0 11.0 11.0 11.0 0
36 2024-06-05 10.210000038146973 11.0 10.210000038146973 11.0 900
37 2024-06-06 11.0 11.0 10.399999618530273 10.399999618530273 2700
38 2024-06-07 11.0 11.399999618530273 11.0 11.0 1800
39 2024-06-10 10.40999984741211 11.140000343322754 10.380000114440918 11.140000343322754 1500
40 2024-06-11 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 100
41 2024-06-12 10.5 10.5 10.5 10.5 100
42 2024-06-13 10.199999809265137 10.199999809265137 10.199999809265137 10.199999809265137 1100
43 2024-06-14 10.5 10.5 10.029999732971191 10.25 25600
44 2024-06-17 10.319999694824219 11.0 10.319999694824219 11.0 900
45 2024-06-18 10.699999809265137 11.0 10.550000190734863 10.550000190734863 2900
46 2024-06-19 11.180000305175781 11.180000305175781 10.5 10.5 4500
47 2024-06-20 12.0 12.3100004196167 11.15999984741211 11.15999984741211 2800
48 2024-06-21 11.100000381469727 11.4399995803833 10.869999885559082 11.100000381469727 4000
49 2024-06-24 11.0 11.0 11.0 11.0 100
50 2024-06-25 10.770000457763672 10.819999694824219 10.770000457763672 10.8100004196167 2200
51 2024-06-26 11.199999809265137 11.199999809265137 11.0 11.0 1200
52 2024-06-27 11.399999618530273 11.899999618530273 11.300000190734863 11.300000190734863 4600
53 2024-06-28 11.800000190734863 11.899999618530273 11.5 11.5 1600
54 2024-07-01 12.25 13.0 11.600000381469727 11.899999618530273 13500
55 2024-07-02 13.479999542236328 13.479999542236328 12.350000381469727 12.579999923706055 3500
56 2024-07-03 13.199999809265137 14.0 12.5 13.34000015258789 15900
57 2024-07-04 13.800000190734863 13.800000190734863 13.399999618530273 13.399999618530273 2500
58 2024-07-05 13.170000076293945 13.6899995803833 12.720000267028809 13.6899995803833 4700
59 2024-07-08 13.0 13.0 13.0 13.0 600
60 2024-07-09 13.0 13.0 13.0 13.0 500
61 2024-07-10 13.5 13.5 12.989999771118164 13.0 3900
62 2024-07-11 13.65999984741211 13.699999809265137 13.0 13.020000457763672 14000
63 2024-07-12 13.699999809265137 13.800000190734863 13.600000381469727 13.789999961853027 1300
64 2024-07-15 13.210000038146973 13.489999771118164 13.149999618530273 13.149999618530273 1100
65 2024-07-16 13.010000228881836 13.220000267028809 13.0 13.220000267028809 2400
66 2024-07-17 13.479999542236328 13.479999542236328 13.010000228881836 13.010000228881836 300
67 2024-07-18 13.149999618530273 13.149999618530273 12.260000228881836 13.0600004196167 5600
68 2024-07-19 13.199999809265137 13.199999809265137 13.199999809265137 13.199999809265137 1300
69 2024-07-22 12.399999618530273 13.199999809265137 12.100000381469727 13.199999809265137 8500
70 2024-07-23 13.489999771118164 13.600000381469727 12.489999771118164 12.489999771118164 15000
71 2024-07-24 13.789999961853027 13.800000190734863 13.029999732971191 13.640000343322754 5500
72 2024-07-25 13.779999732971191 13.779999732971191 13.199999809265137 13.199999809265137 1800
73 2024-07-26 13.779999732971191 13.779999732971191 13.350000381469727 13.399999618530273 1900
74 2024-07-29 14.880000114440918 15.0 13.770000457763672 13.770000457763672 6500
75 2024-07-30 13.8100004196167 14.5 13.8100004196167 14.5 1400
76 2024-07-31 14.869999885559082 14.869999885559082 13.8100004196167 13.8100004196167 800
77 2024-08-01 13.510000228881836 14.539999961853027 13.510000228881836 14.319999694824219 2000
78 2024-08-02 13.859999656677246 13.989999771118164 13.510000228881836 13.979999542236328 900
79 2024-08-05 13.079999923706055 13.699999809265137 13.0 13.0 10900
80 2024-08-06 13.270000457763672 13.430000305175781 12.8100004196167 13.430000305175781 3100
81 2024-08-07 13.699999809265137 13.699999809265137 13.6899995803833 13.6899995803833 600
82 2024-08-08 13.390000343322754 13.680000305175781 12.699999809265137 13.59000015258789 4200
83 2024-08-09 13.390000343322754 13.390000343322754 13.390000343322754 13.390000343322754 0
84 2024-08-12 15.3100004196167 15.3100004196167 13.3100004196167 13.699999809265137 7100
85 2024-08-13 16.3799991607666 16.489999771118164 15.489999771118164 15.489999771118164 3800
86 2024-08-14 16.399999618530273 16.399999618530273 16.0 16.389999389648438 1700
87 2024-08-15 16.200000762939453 16.200000762939453 16.010000228881836 16.200000762939453 800
88 2024-08-16 16.0 16.280000686645508 15.100000381469727 15.100000381469727 2400
89 2024-08-19 16.299999237060547 16.299999237060547 15.449999809265137 15.460000038146973 1400
90 2024-08-20 16.149999618530273 16.149999618530273 16.139999389648438 16.139999389648438 200
91 2024-08-21 15.640000343322754 16.280000686645508 15.640000343322754 15.710000038146973 2100
92 2024-08-22 15.0600004196167 15.869999885559082 15.0 15.869999885559082 2200
93 2024-08-23 15.119999885559082 15.130000114440918 14.600000381469727 15.130000114440918 2200
94 2024-08-26 15.789999961853027 15.979999542236328 15.279999732971191 15.279999732971191 6500
95 2024-08-27 15.779999732971191 15.779999732971191 15.1899995803833 15.1899995803833 3600
96 2024-08-28 16.290000915527344 16.299999237060547 15.130000114440918 15.979999542236328 4900
97 2024-08-29 16.010000228881836 16.010000228881836 16.010000228881836 16.010000228881836 200
98 2024-08-30 16.010000228881836 16.010000228881836 16.010000228881836 16.010000228881836 600
99 2024-09-02 16.18000030517578 16.18000030517578 16.18000030517578 16.18000030517578 100
100 2024-09-03 16.18000030517578 16.18000030517578 16.149999618530273 16.149999618530273 400
101 2024-09-04 16.139999389648438 16.139999389648438 15.5 15.5 1600
102 2024-09-05 16.190000534057617 16.190000534057617 16.100000381469727 16.18000030517578 700
103 2024-09-06 16.190000534057617 16.190000534057617 16.190000534057617 16.190000534057617 0
104 2024-09-09 16.15999984741211 16.15999984741211 16.0 16.0 600
105 2024-09-10 16.15999984741211 16.15999984741211 16.15999984741211 16.15999984741211 0
106 2024-09-11 16.100000381469727 16.100000381469727 16.09000015258789 16.09000015258789 300
107 2024-09-12 16.200000762939453 16.200000762939453 16.09000015258789 16.09000015258789 400
108 2024-09-13 16.18000030517578 16.18000030517578 15.199999809265137 15.199999809265137 500
109 2024-09-16 16.18000030517578 16.18000030517578 15.5 15.5 1600
110 2024-09-17 16.200000762939453 16.200000762939453 16.09000015258789 16.09000015258789 300
111 2024-09-18 16.200000762939453 16.200000762939453 16.200000762939453 16.200000762939453 0
112 2024-09-19 16.200000762939453 16.200000762939453 16.200000762939453 16.200000762939453 0
113 2024-09-20 16.200000762939453 16.200000762939453 16.200000762939453 16.200000762939453 0
114 2024-09-23 17.100000381469727 17.5 15.8100004196167 16.190000534057617 11000
115 2024-09-24 17.700000762939453 17.979999542236328 16.299999237060547 16.40999984741211 3300
116 2024-09-25 17.690000534057617 17.700000762939453 17.690000534057617 17.690000534057617 2600
117 2024-09-26 17.899999618530273 17.979999542236328 17.0 17.969999313354492 1200
118 2024-09-27 17.829999923706055 17.829999923706055 17.200000762939453 17.200000762939453 700
119 2024-09-30 17.829999923706055 17.829999923706055 17.829999923706055 17.829999923706055 0
120 2024-10-01 17.829999923706055 17.829999923706055 17.829999923706055 17.829999923706055 0
121 2024-10-02 16.450000762939453 17.780000686645508 16.450000762939453 16.799999237060547 1500
122 2024-10-03 17.3799991607666 17.3799991607666 17.3799991607666 17.3799991607666 200
123 2024-10-04 17.200000762939453 17.450000762939453 17.0 17.3799991607666 6900
124 2024-10-07 18.600000381469727 19.0 17.299999237060547 17.399999618530273 8400
125 2024-10-08 18.5 18.5 18.100000381469727 18.469999313354492 2200
126 2024-10-09 18.399999618530273 18.969999313354492 18.100000381469727 18.969999313354492 5200
127 2024-10-10 18.100000381469727 18.389999389648438 18.100000381469727 18.110000610351562 700
128 2024-10-11 18.780000686645508 18.93000030517578 18.100000381469727 18.389999389648438 7000
129 2024-10-14 18.6200008392334 19.3700008392334 18.6200008392334 18.81999969482422 6200
130 2024-10-15 20.0 20.0 18.809999465942383 19.450000762939453 3100
131 2024-10-16 20.40999984741211 21.0 19.350000381469727 20.0 3500
132 2024-10-17 20.0 20.0 19.0 20.0 1700
133 2024-10-18 20.5 20.899999618530273 19.100000381469727 19.149999618530273 3800
134 2024-10-21 20.8799991607666 20.899999618530273 20.229999542236328 20.520000457763672 1800
135 2024-10-22 20.459999084472656 20.989999771118164 20.209999084472656 20.889999389648438 7900
136 2024-10-23 20.290000915527344 20.420000076293945 20.219999313354492 20.219999313354492 300
137 2024-10-24 19.610000610351562 20.950000762939453 19.610000610351562 20.0 3900
138 2024-10-25 19.549999237060547 20.059999465942383 19.469999313354492 19.5 4100
139 2024-10-28 19.510000228881836 20.280000686645508 19.510000228881836 19.940000534057617 1000
140 2024-10-29 20.0 20.0 19.75 19.75 600
141 2024-10-30 19.25 19.799999237060547 19.25 19.510000228881836 3600
142 2024-10-31 20.299999237060547 20.5 19.25 19.25 2200
143 2024-11-01 19.739999771118164 20.290000915527344 19.399999618530273 20.290000915527344 1200
144 2024-11-04 19.700000762939453 20.280000686645508 19.700000762939453 19.700000762939453 400
145 2024-11-05 20.200000762939453 20.450000762939453 19.649999618530273 19.649999618530273 1600
146 2024-11-06 20.489999771118164 20.489999771118164 20.0 20.489999771118164 1900
147 2024-11-07 20.200000762939453 20.399999618530273 20.0 20.0 1600
148 2024-11-08 20.0 20.0 19.989999771118164 20.0 2300
149 2024-11-11 19.989999771118164 20.190000534057617 19.100000381469727 19.760000228881836 700
150 2024-11-12 19.989999771118164 19.989999771118164 19.209999084472656 19.209999084472656 1600
151 2024-11-13 20.049999237060547 20.049999237060547 19.989999771118164 20.0 1300
152 2024-11-14 20.510000228881836 21.799999237060547 20.5 20.5 6000
153 2024-11-18 21.56999969482422 21.56999969482422 19.56999969482422 19.56999969482422 1000
154 2024-11-19 21.56999969482422 21.56999969482422 21.56999969482422 21.56999969482422 0
155 2024-11-21 21.56999969482422 21.56999969482422 21.56999969482422 21.56999969482422 0
156 2024-11-22 21.760000228881836 21.760000228881836 21.0 21.0 400
157 2024-11-25 22.0 22.0 21.600000381469727 21.700000762939453 1100
158 2024-11-26 21.690000534057617 22.0 21.18000030517578 22.0 1600
159 2024-11-27 21.600000381469727 21.690000534057617 21.0 21.200000762939453 1300
160 2024-11-28 18.149999618530273 21.790000915527344 18.149999618530273 20.610000610351562 6300
161 2024-11-29 19.489999771118164 19.639999389648438 18.229999542236328 18.229999542236328 1200
162 2024-12-02 20.0 20.389999389648438 19.489999771118164 19.489999771118164 1100
163 2024-12-03 20.579999923706055 20.65999984741211 19.520000457763672 19.520000457763672 1200
164 2024-12-04 20.799999237060547 20.889999389648438 19.81999969482422 20.010000228881836 2700
165 2024-12-05 21.049999237060547 21.100000381469727 20.510000228881836 20.84000015258789 1000
166 2024-12-06 21.399999618530273 21.399999618530273 21.0 21.049999237060547 1700
167 2024-12-09 22.0 22.0 21.399999618530273 21.399999618530273 1300
168 2024-12-10 21.510000228881836 22.0 21.5 22.0 2300
169 2024-12-11 22.0 22.0 21.399999618530273 21.799999237060547 1200
170 2024-12-12 22.0 22.0 22.0 22.0 0
171 2024-12-13 21.84000015258789 21.940000534057617 20.100000381469727 21.940000534057617 2900
172 2024-12-16 22.100000381469727 22.100000381469727 21.899999618530273 21.989999771118164 2100
173 2024-12-17 22.0 22.25 21.829999923706055 21.829999923706055 1000
174 2024-12-18 22.0 22.0 22.0 22.0 0
175 2024-12-19 22.200000762939453 22.200000762939453 21.399999618530273 21.399999618530273 3300
176 2024-12-20 21.59000015258789 22.0 20.5 22.0 5800
177 2024-12-23 21.34000015258789 22.09000015258789 21.010000228881836 21.010000228881836 1700
178 2024-12-26 21.979999542236328 21.979999542236328 21.979999542236328 21.979999542236328 100
179 2024-12-27 21.0 21.600000381469727 20.950000762939453 21.0 1800
180 2024-12-30 21.389999389648438 21.469999313354492 21.0 21.010000228881836 2000
181 2025-01-02 21.389999389648438 21.389999389648438 21.389999389648438 21.389999389648438 0
182 2025-01-03 21.950000762939453 21.950000762939453 21.950000762939453 21.950000762939453 100
183 2025-01-06 21.84000015258789 21.899999618530273 21.84000015258789 21.889999389648438 300
184 2025-01-07 22.049999237060547 22.049999237060547 21.059999465942383 21.059999465942383 2300
185 2025-01-08 22.8799991607666 22.8799991607666 22.0 22.0 3000
186 2025-01-09 23.940000534057617 24.899999618530273 22.649999618530273 22.649999618530273 3800
187 2025-01-10 25.479999542236328 26.899999618530273 24.399999618530273 24.690000534057617 15700
188 2025-01-13 24.989999771118164 25.209999084472656 24.010000228881836 25.209999084472656 1400
189 2025-01-14 24.0 24.889999389648438 24.0 24.739999771118164 1400
190 2025-01-15 25.489999771118164 25.700000762939453 24.049999237060547 24.049999237060547 4100
191 2025-01-16 26.0 26.0 25.229999542236328 25.229999542236328 1000
192 2025-01-17 25.940000534057617 26.0 25.739999771118164 25.989999771118164 2000
193 2025-01-20 26.5 26.5 25.5 25.68000030517578 2000
194 2025-01-21 26.450000762939453 27.0 25.399999618530273 26.229999542236328 5700
195 2025-01-22 26.600000381469727 27.0 26.18000030517578 26.18000030517578 2600
196 2025-01-23 26.59000015258789 26.799999237060547 26.329999923706055 26.59000015258789 2500
197 2025-01-24 26.489999771118164 26.489999771118164 26.0 26.010000228881836 500
198 2025-01-27 26.399999618530273 26.399999618530273 25.200000762939453 25.200000762939453 500
199 2025-01-28 26.989999771118164 27.489999771118164 26.489999771118164 26.489999771118164 6900
200 2025-01-29 27.450000762939453 27.5 26.989999771118164 26.989999771118164 2700
201 2025-01-30 27.450000762939453 27.479999542236328 27.0 27.030000686645508 6000
202 2025-01-31 28.0 28.0 27.459999084472656 27.459999084472656 5700
203 2025-02-03 27.889999389648438 27.889999389648438 26.549999237060547 27.110000610351562 1900
204 2025-02-04 28.899999618530273 28.899999618530273 27.979999542236328 27.979999542236328 7300
205 2025-02-05 28.860000610351562 28.899999618530273 28.5 28.790000915527344 3900
206 2025-02-06 28.799999237060547 29.299999237060547 28.799999237060547 28.8799991607666 9100
207 2025-02-07 28.690000534057617 28.899999618530273 28.690000534057617 28.889999389648438 800
208 2025-02-10 26.8700008392334 28.899999618530273 26.8700008392334 28.899999618530273 8300
209 2025-02-11 27.0 27.280000686645508 26.149999618530273 26.8700008392334 3900
210 2025-02-12 25.600000381469727 27.780000686645508 25.600000381469727 26.729999542236328 6800
211 2025-02-13 25.5 26.0 25.0 25.600000381469727 3500
212 2025-02-14 27.75 27.790000915527344 25.989999771118164 25.989999771118164 3400
213 2025-02-17 27.690000534057617 27.799999237060547 27.489999771118164 27.799999237060547 3800
214 2025-02-18 27.690000534057617 27.700000762939453 27.219999313354492 27.700000762939453 2700
215 2025-02-19 27.690000534057617 27.690000534057617 27.690000534057617 27.690000534057617 0
216 2025-02-20 28.68000030517578 28.690000534057617 27.600000381469727 27.670000076293945 5300
217 2025-02-21 27.889999389648438 28.989999771118164 27.200000762939453 28.68000030517578 2000
218 2025-02-24 27.299999237060547 28.479999542236328 26.989999771118164 28.479999542236328 5200
219 2025-02-25 27.59000015258789 27.989999771118164 26.979999542236328 27.979999542236328 1400
220 2025-02-26 27.860000610351562 27.8799991607666 26.610000610351562 27.59000015258789 500
221 2025-02-27 27.780000686645508 27.780000686645508 26.610000610351562 26.610000610351562 500
222 2025-02-28 27.729999542236328 27.729999542236328 27.0 27.0 200
223 2025-03-05 27.690000534057617 27.690000534057617 27.690000534057617 27.690000534057617 100
224 2025-03-06 27.950000762939453 27.950000762939453 27.0 27.030000686645508 2000
225 2025-03-07 27.540000915527344 27.799999237060547 27.0 27.790000915527344 4900
226 2025-03-10 27.860000610351562 27.899999618530273 26.65999984741211 27.8799991607666 1000
227 2025-03-11 27.969999313354492 27.969999313354492 27.860000610351562 27.8799991607666 800
228 2025-03-12 28.989999771118164 28.989999771118164 27.989999771118164 27.989999771118164 1700
229 2025-03-13 28.989999771118164 28.989999771118164 28.989999771118164 28.989999771118164 0
230 2025-03-14 28.8700008392334 28.989999771118164 28.8700008392334 28.989999771118164 1300
231 2025-03-17 28.899999618530273 28.969999313354492 28.899999618530273 28.969999313354492 200
232 2025-03-18 29.479999542236328 29.479999542236328 28.5 28.5 11600
233 2025-03-19 29.450000762939453 29.469999313354492 29.0 29.010000228881836 1300
234 2025-03-20 29.479999542236328 29.479999542236328 29.0 29.459999084472656 900
235 2025-03-21 29.469999313354492 29.469999313354492 29.0 29.0 1300
236 2025-03-24 28.610000610351562 29.479999542236328 28.5 29.469999313354492 9800
237 2025-03-25 29.469999313354492 29.479999542236328 28.6200008392334 29.299999237060547 3300
238 2025-03-26 29.18000030517578 29.200000762939453 28.309999465942383 29.190000534057617 700
239 2025-03-27 29.170000076293945 29.200000762939453 29.0 29.200000762939453 1200
240 2025-03-28 29.479999542236328 29.479999542236328 29.190000534057617 29.190000534057617 600
241 2025-03-31 29.479999542236328 29.489999771118164 29.0 29.299999237060547 1900
242 2025-04-01 28.489999771118164 28.5 27.149999618530273 27.149999618530273 2100
243 2025-04-02 27.610000610351562 29.459999084472656 27.610000610351562 29.459999084472656 2700
244 2025-04-03 27.989999771118164 29.440000534057617 27.799999237060547 27.799999237060547 7100
245 2025-04-04 28.0 28.100000381469727 27.739999771118164 28.030000686645508 2500
246 2025-04-07 27.8700008392334 27.8799991607666 27.200000762939453 27.299999237060547 500
247 2025-04-08 27.639999389648438 27.8700008392334 27.0 27.510000228881836 2700
248 2025-04-09 27.5 27.600000381469727 27.0 27.59000015258789 2100
249 2025-04-10 27.549999237060547 27.579999923706055 27.0 27.149999618530273 3500
250 2025-04-11 27.3700008392334 27.489999771118164 26.0 27.479999542236328 1800