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/WEST3.csv
+250
View File
@@ -0,0 +1,250 @@
Date,Close,High,Low,Open,Volume
2024-04-16,11.800000190734863,12.5,11.800000190734863,12.5,10720
2024-04-17,11.699999809265137,12.300000190734863,11.600000381469727,12.100000381469727,3980
2024-04-18,11.699999809265137,12.0,11.5,11.600000381469727,2350
2024-04-19,12.100000381469727,12.100000381469727,11.5,11.699999809265137,3960
2024-04-22,12.0,12.300000190734863,11.600000381469727,12.100000381469727,2580
2024-04-23,11.699999809265137,12.0,11.699999809265137,11.800000190734863,880
2024-04-24,11.899999618530273,12.199999809265137,11.600000381469727,11.699999809265137,3230
2024-04-25,12.100000381469727,12.100000381469727,11.600000381469727,11.699999809265137,1650
2024-04-26,11.600000381469727,12.100000381469727,11.600000381469727,11.800000190734863,3410
2024-04-29,11.800000190734863,11.899999618530273,11.600000381469727,11.699999809265137,1510
2024-04-30,11.699999809265137,11.800000190734863,11.5,11.800000190734863,1460
2024-05-02,11.800000190734863,11.899999618530273,11.5,11.600000381469727,3160
2024-05-03,12.0,12.0,11.699999809265137,11.800000190734863,1110
2024-05-06,11.899999618530273,12.100000381469727,11.800000190734863,11.899999618530273,1760
2024-05-07,11.899999618530273,12.0,11.699999809265137,11.899999618530273,1180
2024-05-08,11.800000190734863,11.899999618530273,11.399999618530273,11.699999809265137,3170
2024-05-09,11.699999809265137,11.800000190734863,11.5,11.600000381469727,2940
2024-05-10,11.600000381469727,11.699999809265137,11.5,11.699999809265137,630
2024-05-13,11.600000381469727,11.699999809265137,11.399999618530273,11.5,2630
2024-05-14,11.300000190734863,11.600000381469727,11.300000190734863,11.5,48910
2024-05-15,11.100000381469727,11.399999618530273,11.0,11.300000190734863,12390
2024-05-16,11.0,11.100000381469727,10.800000190734863,11.100000381469727,2680
2024-05-17,10.800000190734863,11.0,10.699999809265137,10.899999618530273,1370
2024-05-20,10.699999809265137,11.199999809265137,10.600000381469727,11.199999809265137,14420
2024-05-21,10.899999618530273,11.600000381469727,10.899999618530273,10.899999618530273,12000
2024-05-22,11.399999618530273,11.600000381469727,10.899999618530273,10.899999618530273,9800
2024-05-23,11.600000381469727,11.800000190734863,11.300000190734863,11.600000381469727,11090
2024-05-24,11.100000381469727,11.800000190734863,11.0,11.800000190734863,3910
2024-05-27,10.899999618530273,11.300000190734863,10.899999618530273,11.300000190734863,7390
2024-05-28,10.800000190734863,11.100000381469727,10.699999809265137,11.0,4680
2024-05-29,10.800000190734863,10.899999618530273,10.399999618530273,10.899999618530273,3770
2024-05-31,10.5,10.899999618530273,10.5,10.899999618530273,2030
2024-06-03,10.600000381469727,10.800000190734863,10.399999618530273,10.5,1640
2024-06-04,10.199999809265137,10.600000381469727,10.199999809265137,10.399999618530273,3090
2024-06-05,10.0,10.5,9.899999618530273,10.199999809265137,20550
2024-06-06,10.100000381469727,10.199999809265137,10.0,10.0,2600
2024-06-07,10.0,10.199999809265137,9.899999618530273,10.100000381469727,2040
2024-06-10,9.899999618530273,10.100000381469727,9.699999809265137,10.100000381469727,3020
2024-06-11,10.0,10.0,9.800000190734863,9.899999618530273,2230
2024-06-12,9.699999809265137,10.199999809265137,9.600000381469727,10.0,4280
2024-06-13,9.699999809265137,9.800000190734863,9.600000381469727,9.699999809265137,480
2024-06-14,9.800000190734863,9.899999618530273,9.600000381469727,9.800000190734863,1700
2024-06-17,9.5,10.0,9.5,9.899999618530273,7110
2024-06-18,9.5,9.800000190734863,9.5,9.5,1440
2024-06-19,9.800000190734863,9.800000190734863,9.5,9.5,2720
2024-06-20,9.100000381469727,9.800000190734863,9.100000381469727,9.800000190734863,25790
2024-06-21,9.0,9.199999809265137,9.0,9.199999809265137,14230
2024-06-24,9.0,9.100000381469727,9.0,9.0,2470
2024-06-25,8.899999618530273,8.899999618530273,8.699999809265137,8.800000190734863,4310
2024-06-26,8.600000381469727,9.0,8.5,8.800000190734863,9020
2024-06-27,8.699999809265137,8.800000190734863,8.399999618530273,8.699999809265137,7530
2024-06-28,8.699999809265137,8.800000190734863,8.5,8.600000381469727,1780
2024-07-01,8.699999809265137,8.699999809265137,8.5,8.600000381469727,1600
2024-07-02,8.899999618530273,8.899999618530273,8.5,8.600000381469727,3180
2024-07-03,9.100000381469727,9.199999809265137,8.699999809265137,9.199999809265137,11480
2024-07-04,9.300000190734863,9.600000381469727,9.100000381469727,9.100000381469727,21060
2024-07-05,9.399999618530273,9.5,9.300000190734863,9.300000190734863,1240
2024-07-08,9.600000381469727,9.600000381469727,9.300000190734863,9.5,4470
2024-07-09,9.199999809265137,9.699999809265137,9.199999809265137,9.600000381469727,4370
2024-07-10,9.399999618530273,9.600000381469727,9.199999809265137,9.5,6680
2024-07-11,9.399999618530273,9.600000381469727,9.0,9.5,9960
2024-07-12,9.199999809265137,9.5,9.0,9.5,5130
2024-07-15,9.399999618530273,9.399999618530273,9.0,9.199999809265137,13170
2024-07-16,9.399999618530273,9.399999618530273,9.100000381469727,9.300000190734863,2340
2024-07-17,9.300000190734863,9.399999618530273,9.100000381469727,9.399999618530273,530
2024-07-18,9.199999809265137,9.300000190734863,8.5,9.300000190734863,6920
2024-07-19,8.800000190734863,8.899999618530273,8.600000381469727,8.899999618530273,6500
2024-07-22,8.699999809265137,8.899999618530273,8.600000381469727,8.800000190734863,2230
2024-07-23,8.800000190734863,8.899999618530273,8.5,8.699999809265137,6090
2024-07-24,8.699999809265137,9.0,8.699999809265137,8.699999809265137,2880
2024-07-25,8.600000381469727,8.899999618530273,8.5,8.899999618530273,12370
2024-07-26,8.5,8.699999809265137,8.5,8.600000381469727,3730
2024-07-29,8.699999809265137,8.699999809265137,8.5,8.5,2890
2024-07-30,8.600000381469727,8.699999809265137,8.5,8.699999809265137,1600
2024-07-31,8.800000190734863,9.0,8.5,8.5,8640
2024-08-01,8.699999809265137,9.0,8.600000381469727,8.800000190734863,2490
2024-08-02,8.800000190734863,8.899999618530273,8.5,8.699999809265137,5300
2024-08-05,8.800000190734863,8.899999618530273,8.5,8.600000381469727,6680
2024-08-06,9.0,9.0,8.699999809265137,8.800000190734863,680
2024-08-07,9.300000190734863,9.399999618530273,9.0,9.0,6210
2024-08-08,9.100000381469727,9.399999618530273,9.100000381469727,9.300000190734863,6320
2024-08-09,9.100000381469727,9.199999809265137,8.899999618530273,9.199999809265137,5850
2024-08-12,9.399999618530273,9.699999809265137,8.899999618530273,9.100000381469727,5420
2024-08-13,9.5,9.5,9.199999809265137,9.199999809265137,4260
2024-08-14,9.300000190734863,9.399999618530273,9.199999809265137,9.199999809265137,2320
2024-08-15,9.0,9.199999809265137,8.699999809265137,9.199999809265137,5860
2024-08-16,9.0,9.0,8.899999618530273,9.0,1140
2024-08-19,9.199999809265137,9.300000190734863,9.0,9.0,3880
2024-08-20,9.0,9.199999809265137,8.800000190734863,9.100000381469727,3490
2024-08-21,9.0,9.100000381469727,8.899999618530273,9.0,1710
2024-08-22,9.199999809265137,9.199999809265137,8.899999618530273,9.0,2400
2024-08-23,9.300000190734863,9.399999618530273,9.0,9.0,5130
2024-08-26,9.300000190734863,9.300000190734863,9.0,9.0,4260
2024-08-27,9.300000190734863,9.5,9.199999809265137,9.199999809265137,2300
2024-08-28,9.300000190734863,9.300000190734863,9.100000381469727,9.300000190734863,1100
2024-08-29,9.199999809265137,9.5,9.0,9.300000190734863,13390
2024-08-30,9.0,9.399999618530273,8.899999618530273,9.0,10520
2024-09-02,9.199999809265137,9.300000190734863,8.899999618530273,9.0,3580
2024-09-03,8.899999618530273,9.199999809265137,8.5,9.199999809265137,19640
2024-09-04,9.100000381469727,9.100000381469727,8.899999618530273,8.899999618530273,940
2024-09-05,8.899999618530273,9.199999809265137,8.800000190734863,9.199999809265137,1450
2024-09-06,8.899999618530273,9.199999809265137,8.5,9.100000381469727,17220
2024-09-09,8.5,9.0,8.5,8.699999809265137,7440
2024-09-10,8.399999618530273,8.800000190734863,8.399999618530273,8.600000381469727,6100
2024-09-11,8.600000381469727,8.600000381469727,8.399999618530273,8.5,1960
2024-09-12,8.5,8.600000381469727,8.399999618530273,8.600000381469727,2900
2024-09-13,8.699999809265137,8.800000190734863,8.5,8.5,3560
2024-09-16,8.800000190734863,8.800000190734863,8.600000381469727,8.800000190734863,580
2024-09-17,8.600000381469727,8.800000190734863,8.5,8.5,4240
2024-09-18,8.600000381469727,8.800000190734863,8.5,8.600000381469727,6760
2024-09-19,8.5,8.600000381469727,8.5,8.600000381469727,2600
2024-09-20,8.399999618530273,8.699999809265137,8.399999618530273,8.399999618530273,4490
2024-09-23,8.300000190734863,8.399999618530273,8.300000190734863,8.300000190734863,1060
2024-09-24,8.600000381469727,8.600000381469727,8.399999618530273,8.399999618530273,490
2024-09-25,8.300000190734863,8.5,8.300000190734863,8.5,1080
2024-09-26,8.300000190734863,8.399999618530273,8.300000190734863,8.300000190734863,1890
2024-09-27,8.399999618530273,8.600000381469727,8.300000190734863,8.300000190734863,920
2024-09-30,8.199999809265137,8.399999618530273,8.199999809265137,8.399999618530273,4700
2024-10-01,8.399999618530273,8.5,8.199999809265137,8.300000190734863,4290
2024-10-02,8.399999618530273,8.5,8.199999809265137,8.5,8190
2024-10-03,8.199999809265137,8.399999618530273,8.199999809265137,8.399999618530273,1250
2024-10-04,8.300000190734863,8.399999618530273,8.199999809265137,8.399999618530273,170
2024-10-07,8.199999809265137,8.300000190734863,8.199999809265137,8.300000190734863,1010
2024-10-08,8.100000381469727,8.199999809265137,8.100000381469727,8.100000381469727,6100
2024-10-09,7.900000095367432,8.100000381469727,7.900000095367432,8.0,2600
2024-10-10,8.199999809265137,8.199999809265137,8.0,8.100000381469727,500
2024-10-11,7.900000095367432,8.100000381469727,7.900000095367432,8.100000381469727,3810
2024-10-14,8.300000190734863,8.300000190734863,7.800000190734863,7.900000095367432,4660
2024-10-15,7.800000190734863,8.0,7.5,8.0,14670
2024-10-16,8.100000381469727,8.199999809265137,7.599999904632568,7.599999904632568,15910
2024-10-17,8.100000381469727,8.300000190734863,8.0,8.100000381469727,5830
2024-10-18,8.199999809265137,8.300000190734863,8.0,8.199999809265137,4470
2024-10-21,7.900000095367432,8.300000190734863,7.900000095367432,8.199999809265137,2060
2024-10-22,7.900000095367432,8.100000381469727,7.900000095367432,8.0,1110
2024-10-23,8.199999809265137,8.300000190734863,8.0,8.100000381469727,4870
2024-10-24,8.0,8.199999809265137,8.0,8.0,810
2024-10-25,8.0,8.0,7.900000095367432,7.900000095367432,2240
2024-10-28,7.800000190734863,8.0,7.800000190734863,8.0,3170
2024-10-29,8.300000190734863,8.5,7.800000190734863,7.800000190734863,14630
2024-10-30,7.900000095367432,8.300000190734863,7.5,8.300000190734863,32110
2024-10-31,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,2480
2024-11-01,7.800000190734863,7.900000095367432,7.699999809265137,7.900000095367432,1400
2024-11-04,7.900000095367432,7.900000095367432,7.699999809265137,7.900000095367432,3070
2024-11-05,8.100000381469727,8.100000381469727,7.800000190734863,7.900000095367432,3660
2024-11-06,8.0,8.0,7.800000190734863,8.0,6870
2024-11-07,7.800000190734863,8.100000381469727,7.800000190734863,8.100000381469727,3350
2024-11-08,7.800000190734863,8.0,7.699999809265137,8.0,3190
2024-11-11,7.400000095367432,7.800000190734863,7.300000190734863,7.599999904632568,19150
2024-11-12,7.300000190734863,7.400000095367432,7.099999904632568,7.400000095367432,4910
2024-11-13,7.099999904632568,7.300000190734863,6.900000095367432,7.199999809265137,5160
2024-11-14,7.0,7.300000190734863,6.900000095367432,7.199999809265137,9800
2024-11-18,7.0,7.099999904632568,6.900000095367432,7.0,1330
2024-11-19,7.0,7.099999904632568,6.800000190734863,7.0,5230
2024-11-21,6.900000095367432,7.0,6.800000190734863,6.800000190734863,4180
2024-11-22,6.900000095367432,7.0,6.800000190734863,7.0,940
2024-11-25,7.0,7.199999809265137,6.800000190734863,7.0,2960
2024-11-26,7.0,7.099999904632568,7.0,7.099999904632568,1480
2024-11-27,6.800000190734863,7.099999904632568,6.800000190734863,7.099999904632568,7930
2024-11-28,5.900000095367432,7.0,5.900000095367432,7.0,26150
2024-11-29,5.900000095367432,6.400000095367432,5.099999904632568,5.599999904632568,17200
2024-12-02,6.300000190734863,6.800000190734863,5.900000095367432,5.900000095367432,21140
2024-12-03,5.800000190734863,6.5,5.800000190734863,6.199999809265137,27810
2024-12-04,6.0,6.0,5.800000190734863,6.0,3500
2024-12-05,6.0,6.199999809265137,5.900000095367432,5.900000095367432,4090
2024-12-06,5.900000095367432,6.099999904632568,5.800000190734863,6.099999904632568,5100
2024-12-09,5.800000190734863,6.0,5.800000190734863,6.0,3310
2024-12-10,5.800000190734863,5.900000095367432,5.800000190734863,5.900000095367432,230
2024-12-11,5.900000095367432,6.0,5.800000190734863,5.900000095367432,1660
2024-12-12,6.0,6.300000190734863,5.900000095367432,5.900000095367432,4770
2024-12-13,5.800000190734863,6.199999809265137,5.800000190734863,6.0,1540
2024-12-16,5.699999809265137,6.0,5.699999809265137,6.0,12760
2024-12-17,5.5,5.900000095367432,5.5,5.900000095367432,4620
2024-12-18,5.199999809265137,5.599999904632568,5.199999809265137,5.599999904632568,5550
2024-12-19,5.199999809265137,5.300000190734863,5.199999809265137,5.300000190734863,1130
2024-12-20,5.400000095367432,5.5,5.199999809265137,5.199999809265137,3270
2024-12-23,5.099999904632568,5.400000095367432,4.900000095367432,5.400000095367432,40930
2024-12-26,5.099999904632568,5.300000190734863,5.0,5.199999809265137,12560
2024-12-27,5.0,5.099999904632568,4.900000095367432,5.099999904632568,1440
2024-12-30,5.0,5.099999904632568,5.0,5.099999904632568,2070
2025-01-02,4.900000095367432,5.0,4.800000190734863,5.0,3060
2025-01-03,5.0,5.099999904632568,4.800000190734863,5.0,4550
2025-01-06,5.199999809265137,5.199999809265137,4.900000095367432,5.0,6940
2025-01-07,5.0,5.199999809265137,4.900000095367432,5.0,1870
2025-01-08,4.800000190734863,5.199999809265137,4.800000190734863,5.0,2860
2025-01-09,5.099999904632568,5.099999904632568,4.900000095367432,5.099999904632568,1940
2025-01-10,5.199999809265137,5.199999809265137,4.900000095367432,4.900000095367432,8640
2025-01-13,4.900000095367432,5.199999809265137,4.800000190734863,5.199999809265137,9340
2025-01-14,5.099999904632568,5.099999904632568,4.900000095367432,5.0,2660
2025-01-15,4.900000095367432,5.199999809265137,4.900000095367432,5.099999904632568,6040
2025-01-16,4.940000057220459,4.940000057220459,4.800000190734863,4.909999847412109,7400
2025-01-17,4.75,4.860000133514404,4.75,4.809999942779541,3500
2025-01-20,4.670000076293945,4.760000228881836,4.670000076293945,4.75,5400
2025-01-21,4.599999904632568,4.699999809265137,4.599999904632568,4.699999809265137,3200
2025-01-22,4.510000228881836,4.650000095367432,4.510000228881836,4.650000095367432,2000
2025-01-23,4.519999980926514,4.550000190734863,4.510000228881836,4.510000228881836,2100
2025-01-24,4.550000190734863,4.550000190734863,4.5,4.5,2600
2025-01-27,4.559999942779541,4.659999847412109,4.519999980926514,4.519999980926514,1800
2025-01-28,4.53000020980835,4.730000019073486,4.53000020980835,4.559999942779541,800
2025-01-29,4.550000190734863,4.559999942779541,4.53000020980835,4.53000020980835,1200
2025-01-30,4.570000171661377,4.599999904632568,4.559999942779541,4.570000171661377,1100
2025-01-31,4.75,4.75,4.599999904632568,4.599999904632568,6800
2025-02-03,4.900000095367432,5.099999904632568,4.699999809265137,4.699999809265137,8900
2025-02-04,4.75,4.900000095367432,4.639999866485596,4.900000095367432,6300
2025-02-05,4.800000190734863,4.860000133514404,4.800000190734863,4.800000190734863,500
2025-02-06,4.800000190734863,4.829999923706055,4.800000190734863,4.800000190734863,900
2025-02-07,5.090000152587891,5.090000152587891,4.800000190734863,4.800000190734863,3200
2025-02-10,4.849999904632568,5.079999923706055,4.840000152587891,5.079999923706055,600
2025-02-11,5.400000095367432,5.400000095367432,4.849999904632568,4.849999904632568,15400
2025-02-12,5.409999847412109,5.449999809265137,5.210000038146973,5.429999828338623,3400
2025-02-13,5.260000228881836,5.269999980926514,5.260000228881836,5.269999980926514,200
2025-02-14,4.949999809265137,5.320000171661377,4.949999809265137,5.320000171661377,19000
2025-02-17,5.150000095367432,5.199999809265137,5.059999942779541,5.139999866485596,3300
2025-02-18,5.269999980926514,5.269999980926514,5.210000038146973,5.210000038146973,6200
2025-02-19,5.150000095367432,5.429999828338623,5.150000095367432,5.340000152587891,7800
2025-02-20,5.159999847412109,5.159999847412109,5.019999980926514,5.150000095367432,4000
2025-02-21,5.300000190734863,5.300000190734863,5.039999961853027,5.039999961853027,4000
2025-02-24,5.389999866485596,5.389999866485596,5.0,5.03000020980835,14800
2025-02-25,5.349999904632568,5.659999847412109,5.170000076293945,5.429999828338623,2100
2025-02-26,5.050000190734863,5.400000095367432,5.050000190734863,5.349999904632568,2000
2025-02-27,5.190000057220459,5.190000057220459,5.099999904632568,5.099999904632568,1600
2025-02-28,5.139999866485596,5.139999866485596,5.050000190734863,5.139999866485596,1700
2025-03-05,4.96999979019165,5.079999923706055,4.96999979019165,5.019999980926514,1100
2025-03-06,5.010000228881836,5.019999980926514,4.96999979019165,4.96999979019165,600
2025-03-07,5.179999828338623,5.179999828338623,4.949999809265137,5.0,3100
2025-03-10,5.019999980926514,5.019999980926514,5.0,5.0,400
2025-03-11,5.0,5.0,4.980000019073486,4.980000019073486,2500
2025-03-12,4.96999979019165,5.0,4.96999979019165,5.0,200
2025-03-13,4.940000057220459,5.019999980926514,4.940000057220459,5.019999980926514,900
2025-03-14,4.96999979019165,4.96999979019165,4.96999979019165,4.96999979019165,200
2025-03-17,5.150000095367432,5.190000057220459,5.010000228881836,5.010000228881836,2400
2025-03-18,5.0,5.079999923706055,4.929999828338623,5.0,2700
2025-03-19,5.0,5.050000190734863,4.880000114440918,4.949999809265137,9300
2025-03-20,5.0,5.0,4.989999771118164,5.0,4200
2025-03-21,5.090000152587891,5.130000114440918,4.949999809265137,5.130000114440918,4600
2025-03-24,5.099999904632568,5.389999866485596,5.050000190734863,5.050000190734863,6600
2025-03-25,5.099999904632568,5.230000019073486,5.010000228881836,5.010000228881836,4800
2025-03-26,5.300000190734863,5.349999904632568,5.139999866485596,5.159999847412109,7700
2025-03-27,5.429999828338623,5.599999904632568,5.210000038146973,5.429999828338623,9100
2025-03-28,5.5,5.619999885559082,5.360000133514404,5.550000190734863,7600
2025-03-31,5.400000095367432,5.590000152587891,5.349999904632568,5.590000152587891,1800
2025-04-01,5.21999979019165,5.400000095367432,5.210000038146973,5.400000095367432,1800
2025-04-02,5.150000095367432,5.5,5.150000095367432,5.5,1000
2025-04-03,5.179999828338623,5.179999828338623,5.159999847412109,5.170000076293945,2600
2025-04-04,5.25,5.25,5.150000095367432,5.150000095367432,1100
2025-04-07,4.949999809265137,5.139999866485596,4.949999809265137,5.139999866485596,4500
2025-04-08,4.940000057220459,5.150000095367432,4.940000057220459,5.079999923706055,1100
2025-04-09,4.960000038146973,4.960000038146973,4.949999809265137,4.949999809265137,600
2025-04-10,5.090000152587891,5.099999904632568,5.090000152587891,5.099999904632568,800
2025-04-11,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,7500
1 Date Close High Low Open Volume
2 2024-04-16 11.800000190734863 12.5 11.800000190734863 12.5 10720
3 2024-04-17 11.699999809265137 12.300000190734863 11.600000381469727 12.100000381469727 3980
4 2024-04-18 11.699999809265137 12.0 11.5 11.600000381469727 2350
5 2024-04-19 12.100000381469727 12.100000381469727 11.5 11.699999809265137 3960
6 2024-04-22 12.0 12.300000190734863 11.600000381469727 12.100000381469727 2580
7 2024-04-23 11.699999809265137 12.0 11.699999809265137 11.800000190734863 880
8 2024-04-24 11.899999618530273 12.199999809265137 11.600000381469727 11.699999809265137 3230
9 2024-04-25 12.100000381469727 12.100000381469727 11.600000381469727 11.699999809265137 1650
10 2024-04-26 11.600000381469727 12.100000381469727 11.600000381469727 11.800000190734863 3410
11 2024-04-29 11.800000190734863 11.899999618530273 11.600000381469727 11.699999809265137 1510
12 2024-04-30 11.699999809265137 11.800000190734863 11.5 11.800000190734863 1460
13 2024-05-02 11.800000190734863 11.899999618530273 11.5 11.600000381469727 3160
14 2024-05-03 12.0 12.0 11.699999809265137 11.800000190734863 1110
15 2024-05-06 11.899999618530273 12.100000381469727 11.800000190734863 11.899999618530273 1760
16 2024-05-07 11.899999618530273 12.0 11.699999809265137 11.899999618530273 1180
17 2024-05-08 11.800000190734863 11.899999618530273 11.399999618530273 11.699999809265137 3170
18 2024-05-09 11.699999809265137 11.800000190734863 11.5 11.600000381469727 2940
19 2024-05-10 11.600000381469727 11.699999809265137 11.5 11.699999809265137 630
20 2024-05-13 11.600000381469727 11.699999809265137 11.399999618530273 11.5 2630
21 2024-05-14 11.300000190734863 11.600000381469727 11.300000190734863 11.5 48910
22 2024-05-15 11.100000381469727 11.399999618530273 11.0 11.300000190734863 12390
23 2024-05-16 11.0 11.100000381469727 10.800000190734863 11.100000381469727 2680
24 2024-05-17 10.800000190734863 11.0 10.699999809265137 10.899999618530273 1370
25 2024-05-20 10.699999809265137 11.199999809265137 10.600000381469727 11.199999809265137 14420
26 2024-05-21 10.899999618530273 11.600000381469727 10.899999618530273 10.899999618530273 12000
27 2024-05-22 11.399999618530273 11.600000381469727 10.899999618530273 10.899999618530273 9800
28 2024-05-23 11.600000381469727 11.800000190734863 11.300000190734863 11.600000381469727 11090
29 2024-05-24 11.100000381469727 11.800000190734863 11.0 11.800000190734863 3910
30 2024-05-27 10.899999618530273 11.300000190734863 10.899999618530273 11.300000190734863 7390
31 2024-05-28 10.800000190734863 11.100000381469727 10.699999809265137 11.0 4680
32 2024-05-29 10.800000190734863 10.899999618530273 10.399999618530273 10.899999618530273 3770
33 2024-05-31 10.5 10.899999618530273 10.5 10.899999618530273 2030
34 2024-06-03 10.600000381469727 10.800000190734863 10.399999618530273 10.5 1640
35 2024-06-04 10.199999809265137 10.600000381469727 10.199999809265137 10.399999618530273 3090
36 2024-06-05 10.0 10.5 9.899999618530273 10.199999809265137 20550
37 2024-06-06 10.100000381469727 10.199999809265137 10.0 10.0 2600
38 2024-06-07 10.0 10.199999809265137 9.899999618530273 10.100000381469727 2040
39 2024-06-10 9.899999618530273 10.100000381469727 9.699999809265137 10.100000381469727 3020
40 2024-06-11 10.0 10.0 9.800000190734863 9.899999618530273 2230
41 2024-06-12 9.699999809265137 10.199999809265137 9.600000381469727 10.0 4280
42 2024-06-13 9.699999809265137 9.800000190734863 9.600000381469727 9.699999809265137 480
43 2024-06-14 9.800000190734863 9.899999618530273 9.600000381469727 9.800000190734863 1700
44 2024-06-17 9.5 10.0 9.5 9.899999618530273 7110
45 2024-06-18 9.5 9.800000190734863 9.5 9.5 1440
46 2024-06-19 9.800000190734863 9.800000190734863 9.5 9.5 2720
47 2024-06-20 9.100000381469727 9.800000190734863 9.100000381469727 9.800000190734863 25790
48 2024-06-21 9.0 9.199999809265137 9.0 9.199999809265137 14230
49 2024-06-24 9.0 9.100000381469727 9.0 9.0 2470
50 2024-06-25 8.899999618530273 8.899999618530273 8.699999809265137 8.800000190734863 4310
51 2024-06-26 8.600000381469727 9.0 8.5 8.800000190734863 9020
52 2024-06-27 8.699999809265137 8.800000190734863 8.399999618530273 8.699999809265137 7530
53 2024-06-28 8.699999809265137 8.800000190734863 8.5 8.600000381469727 1780
54 2024-07-01 8.699999809265137 8.699999809265137 8.5 8.600000381469727 1600
55 2024-07-02 8.899999618530273 8.899999618530273 8.5 8.600000381469727 3180
56 2024-07-03 9.100000381469727 9.199999809265137 8.699999809265137 9.199999809265137 11480
57 2024-07-04 9.300000190734863 9.600000381469727 9.100000381469727 9.100000381469727 21060
58 2024-07-05 9.399999618530273 9.5 9.300000190734863 9.300000190734863 1240
59 2024-07-08 9.600000381469727 9.600000381469727 9.300000190734863 9.5 4470
60 2024-07-09 9.199999809265137 9.699999809265137 9.199999809265137 9.600000381469727 4370
61 2024-07-10 9.399999618530273 9.600000381469727 9.199999809265137 9.5 6680
62 2024-07-11 9.399999618530273 9.600000381469727 9.0 9.5 9960
63 2024-07-12 9.199999809265137 9.5 9.0 9.5 5130
64 2024-07-15 9.399999618530273 9.399999618530273 9.0 9.199999809265137 13170
65 2024-07-16 9.399999618530273 9.399999618530273 9.100000381469727 9.300000190734863 2340
66 2024-07-17 9.300000190734863 9.399999618530273 9.100000381469727 9.399999618530273 530
67 2024-07-18 9.199999809265137 9.300000190734863 8.5 9.300000190734863 6920
68 2024-07-19 8.800000190734863 8.899999618530273 8.600000381469727 8.899999618530273 6500
69 2024-07-22 8.699999809265137 8.899999618530273 8.600000381469727 8.800000190734863 2230
70 2024-07-23 8.800000190734863 8.899999618530273 8.5 8.699999809265137 6090
71 2024-07-24 8.699999809265137 9.0 8.699999809265137 8.699999809265137 2880
72 2024-07-25 8.600000381469727 8.899999618530273 8.5 8.899999618530273 12370
73 2024-07-26 8.5 8.699999809265137 8.5 8.600000381469727 3730
74 2024-07-29 8.699999809265137 8.699999809265137 8.5 8.5 2890
75 2024-07-30 8.600000381469727 8.699999809265137 8.5 8.699999809265137 1600
76 2024-07-31 8.800000190734863 9.0 8.5 8.5 8640
77 2024-08-01 8.699999809265137 9.0 8.600000381469727 8.800000190734863 2490
78 2024-08-02 8.800000190734863 8.899999618530273 8.5 8.699999809265137 5300
79 2024-08-05 8.800000190734863 8.899999618530273 8.5 8.600000381469727 6680
80 2024-08-06 9.0 9.0 8.699999809265137 8.800000190734863 680
81 2024-08-07 9.300000190734863 9.399999618530273 9.0 9.0 6210
82 2024-08-08 9.100000381469727 9.399999618530273 9.100000381469727 9.300000190734863 6320
83 2024-08-09 9.100000381469727 9.199999809265137 8.899999618530273 9.199999809265137 5850
84 2024-08-12 9.399999618530273 9.699999809265137 8.899999618530273 9.100000381469727 5420
85 2024-08-13 9.5 9.5 9.199999809265137 9.199999809265137 4260
86 2024-08-14 9.300000190734863 9.399999618530273 9.199999809265137 9.199999809265137 2320
87 2024-08-15 9.0 9.199999809265137 8.699999809265137 9.199999809265137 5860
88 2024-08-16 9.0 9.0 8.899999618530273 9.0 1140
89 2024-08-19 9.199999809265137 9.300000190734863 9.0 9.0 3880
90 2024-08-20 9.0 9.199999809265137 8.800000190734863 9.100000381469727 3490
91 2024-08-21 9.0 9.100000381469727 8.899999618530273 9.0 1710
92 2024-08-22 9.199999809265137 9.199999809265137 8.899999618530273 9.0 2400
93 2024-08-23 9.300000190734863 9.399999618530273 9.0 9.0 5130
94 2024-08-26 9.300000190734863 9.300000190734863 9.0 9.0 4260
95 2024-08-27 9.300000190734863 9.5 9.199999809265137 9.199999809265137 2300
96 2024-08-28 9.300000190734863 9.300000190734863 9.100000381469727 9.300000190734863 1100
97 2024-08-29 9.199999809265137 9.5 9.0 9.300000190734863 13390
98 2024-08-30 9.0 9.399999618530273 8.899999618530273 9.0 10520
99 2024-09-02 9.199999809265137 9.300000190734863 8.899999618530273 9.0 3580
100 2024-09-03 8.899999618530273 9.199999809265137 8.5 9.199999809265137 19640
101 2024-09-04 9.100000381469727 9.100000381469727 8.899999618530273 8.899999618530273 940
102 2024-09-05 8.899999618530273 9.199999809265137 8.800000190734863 9.199999809265137 1450
103 2024-09-06 8.899999618530273 9.199999809265137 8.5 9.100000381469727 17220
104 2024-09-09 8.5 9.0 8.5 8.699999809265137 7440
105 2024-09-10 8.399999618530273 8.800000190734863 8.399999618530273 8.600000381469727 6100
106 2024-09-11 8.600000381469727 8.600000381469727 8.399999618530273 8.5 1960
107 2024-09-12 8.5 8.600000381469727 8.399999618530273 8.600000381469727 2900
108 2024-09-13 8.699999809265137 8.800000190734863 8.5 8.5 3560
109 2024-09-16 8.800000190734863 8.800000190734863 8.600000381469727 8.800000190734863 580
110 2024-09-17 8.600000381469727 8.800000190734863 8.5 8.5 4240
111 2024-09-18 8.600000381469727 8.800000190734863 8.5 8.600000381469727 6760
112 2024-09-19 8.5 8.600000381469727 8.5 8.600000381469727 2600
113 2024-09-20 8.399999618530273 8.699999809265137 8.399999618530273 8.399999618530273 4490
114 2024-09-23 8.300000190734863 8.399999618530273 8.300000190734863 8.300000190734863 1060
115 2024-09-24 8.600000381469727 8.600000381469727 8.399999618530273 8.399999618530273 490
116 2024-09-25 8.300000190734863 8.5 8.300000190734863 8.5 1080
117 2024-09-26 8.300000190734863 8.399999618530273 8.300000190734863 8.300000190734863 1890
118 2024-09-27 8.399999618530273 8.600000381469727 8.300000190734863 8.300000190734863 920
119 2024-09-30 8.199999809265137 8.399999618530273 8.199999809265137 8.399999618530273 4700
120 2024-10-01 8.399999618530273 8.5 8.199999809265137 8.300000190734863 4290
121 2024-10-02 8.399999618530273 8.5 8.199999809265137 8.5 8190
122 2024-10-03 8.199999809265137 8.399999618530273 8.199999809265137 8.399999618530273 1250
123 2024-10-04 8.300000190734863 8.399999618530273 8.199999809265137 8.399999618530273 170
124 2024-10-07 8.199999809265137 8.300000190734863 8.199999809265137 8.300000190734863 1010
125 2024-10-08 8.100000381469727 8.199999809265137 8.100000381469727 8.100000381469727 6100
126 2024-10-09 7.900000095367432 8.100000381469727 7.900000095367432 8.0 2600
127 2024-10-10 8.199999809265137 8.199999809265137 8.0 8.100000381469727 500
128 2024-10-11 7.900000095367432 8.100000381469727 7.900000095367432 8.100000381469727 3810
129 2024-10-14 8.300000190734863 8.300000190734863 7.800000190734863 7.900000095367432 4660
130 2024-10-15 7.800000190734863 8.0 7.5 8.0 14670
131 2024-10-16 8.100000381469727 8.199999809265137 7.599999904632568 7.599999904632568 15910
132 2024-10-17 8.100000381469727 8.300000190734863 8.0 8.100000381469727 5830
133 2024-10-18 8.199999809265137 8.300000190734863 8.0 8.199999809265137 4470
134 2024-10-21 7.900000095367432 8.300000190734863 7.900000095367432 8.199999809265137 2060
135 2024-10-22 7.900000095367432 8.100000381469727 7.900000095367432 8.0 1110
136 2024-10-23 8.199999809265137 8.300000190734863 8.0 8.100000381469727 4870
137 2024-10-24 8.0 8.199999809265137 8.0 8.0 810
138 2024-10-25 8.0 8.0 7.900000095367432 7.900000095367432 2240
139 2024-10-28 7.800000190734863 8.0 7.800000190734863 8.0 3170
140 2024-10-29 8.300000190734863 8.5 7.800000190734863 7.800000190734863 14630
141 2024-10-30 7.900000095367432 8.300000190734863 7.5 8.300000190734863 32110
142 2024-10-31 7.900000095367432 7.900000095367432 7.900000095367432 7.900000095367432 2480
143 2024-11-01 7.800000190734863 7.900000095367432 7.699999809265137 7.900000095367432 1400
144 2024-11-04 7.900000095367432 7.900000095367432 7.699999809265137 7.900000095367432 3070
145 2024-11-05 8.100000381469727 8.100000381469727 7.800000190734863 7.900000095367432 3660
146 2024-11-06 8.0 8.0 7.800000190734863 8.0 6870
147 2024-11-07 7.800000190734863 8.100000381469727 7.800000190734863 8.100000381469727 3350
148 2024-11-08 7.800000190734863 8.0 7.699999809265137 8.0 3190
149 2024-11-11 7.400000095367432 7.800000190734863 7.300000190734863 7.599999904632568 19150
150 2024-11-12 7.300000190734863 7.400000095367432 7.099999904632568 7.400000095367432 4910
151 2024-11-13 7.099999904632568 7.300000190734863 6.900000095367432 7.199999809265137 5160
152 2024-11-14 7.0 7.300000190734863 6.900000095367432 7.199999809265137 9800
153 2024-11-18 7.0 7.099999904632568 6.900000095367432 7.0 1330
154 2024-11-19 7.0 7.099999904632568 6.800000190734863 7.0 5230
155 2024-11-21 6.900000095367432 7.0 6.800000190734863 6.800000190734863 4180
156 2024-11-22 6.900000095367432 7.0 6.800000190734863 7.0 940
157 2024-11-25 7.0 7.199999809265137 6.800000190734863 7.0 2960
158 2024-11-26 7.0 7.099999904632568 7.0 7.099999904632568 1480
159 2024-11-27 6.800000190734863 7.099999904632568 6.800000190734863 7.099999904632568 7930
160 2024-11-28 5.900000095367432 7.0 5.900000095367432 7.0 26150
161 2024-11-29 5.900000095367432 6.400000095367432 5.099999904632568 5.599999904632568 17200
162 2024-12-02 6.300000190734863 6.800000190734863 5.900000095367432 5.900000095367432 21140
163 2024-12-03 5.800000190734863 6.5 5.800000190734863 6.199999809265137 27810
164 2024-12-04 6.0 6.0 5.800000190734863 6.0 3500
165 2024-12-05 6.0 6.199999809265137 5.900000095367432 5.900000095367432 4090
166 2024-12-06 5.900000095367432 6.099999904632568 5.800000190734863 6.099999904632568 5100
167 2024-12-09 5.800000190734863 6.0 5.800000190734863 6.0 3310
168 2024-12-10 5.800000190734863 5.900000095367432 5.800000190734863 5.900000095367432 230
169 2024-12-11 5.900000095367432 6.0 5.800000190734863 5.900000095367432 1660
170 2024-12-12 6.0 6.300000190734863 5.900000095367432 5.900000095367432 4770
171 2024-12-13 5.800000190734863 6.199999809265137 5.800000190734863 6.0 1540
172 2024-12-16 5.699999809265137 6.0 5.699999809265137 6.0 12760
173 2024-12-17 5.5 5.900000095367432 5.5 5.900000095367432 4620
174 2024-12-18 5.199999809265137 5.599999904632568 5.199999809265137 5.599999904632568 5550
175 2024-12-19 5.199999809265137 5.300000190734863 5.199999809265137 5.300000190734863 1130
176 2024-12-20 5.400000095367432 5.5 5.199999809265137 5.199999809265137 3270
177 2024-12-23 5.099999904632568 5.400000095367432 4.900000095367432 5.400000095367432 40930
178 2024-12-26 5.099999904632568 5.300000190734863 5.0 5.199999809265137 12560
179 2024-12-27 5.0 5.099999904632568 4.900000095367432 5.099999904632568 1440
180 2024-12-30 5.0 5.099999904632568 5.0 5.099999904632568 2070
181 2025-01-02 4.900000095367432 5.0 4.800000190734863 5.0 3060
182 2025-01-03 5.0 5.099999904632568 4.800000190734863 5.0 4550
183 2025-01-06 5.199999809265137 5.199999809265137 4.900000095367432 5.0 6940
184 2025-01-07 5.0 5.199999809265137 4.900000095367432 5.0 1870
185 2025-01-08 4.800000190734863 5.199999809265137 4.800000190734863 5.0 2860
186 2025-01-09 5.099999904632568 5.099999904632568 4.900000095367432 5.099999904632568 1940
187 2025-01-10 5.199999809265137 5.199999809265137 4.900000095367432 4.900000095367432 8640
188 2025-01-13 4.900000095367432 5.199999809265137 4.800000190734863 5.199999809265137 9340
189 2025-01-14 5.099999904632568 5.099999904632568 4.900000095367432 5.0 2660
190 2025-01-15 4.900000095367432 5.199999809265137 4.900000095367432 5.099999904632568 6040
191 2025-01-16 4.940000057220459 4.940000057220459 4.800000190734863 4.909999847412109 7400
192 2025-01-17 4.75 4.860000133514404 4.75 4.809999942779541 3500
193 2025-01-20 4.670000076293945 4.760000228881836 4.670000076293945 4.75 5400
194 2025-01-21 4.599999904632568 4.699999809265137 4.599999904632568 4.699999809265137 3200
195 2025-01-22 4.510000228881836 4.650000095367432 4.510000228881836 4.650000095367432 2000
196 2025-01-23 4.519999980926514 4.550000190734863 4.510000228881836 4.510000228881836 2100
197 2025-01-24 4.550000190734863 4.550000190734863 4.5 4.5 2600
198 2025-01-27 4.559999942779541 4.659999847412109 4.519999980926514 4.519999980926514 1800
199 2025-01-28 4.53000020980835 4.730000019073486 4.53000020980835 4.559999942779541 800
200 2025-01-29 4.550000190734863 4.559999942779541 4.53000020980835 4.53000020980835 1200
201 2025-01-30 4.570000171661377 4.599999904632568 4.559999942779541 4.570000171661377 1100
202 2025-01-31 4.75 4.75 4.599999904632568 4.599999904632568 6800
203 2025-02-03 4.900000095367432 5.099999904632568 4.699999809265137 4.699999809265137 8900
204 2025-02-04 4.75 4.900000095367432 4.639999866485596 4.900000095367432 6300
205 2025-02-05 4.800000190734863 4.860000133514404 4.800000190734863 4.800000190734863 500
206 2025-02-06 4.800000190734863 4.829999923706055 4.800000190734863 4.800000190734863 900
207 2025-02-07 5.090000152587891 5.090000152587891 4.800000190734863 4.800000190734863 3200
208 2025-02-10 4.849999904632568 5.079999923706055 4.840000152587891 5.079999923706055 600
209 2025-02-11 5.400000095367432 5.400000095367432 4.849999904632568 4.849999904632568 15400
210 2025-02-12 5.409999847412109 5.449999809265137 5.210000038146973 5.429999828338623 3400
211 2025-02-13 5.260000228881836 5.269999980926514 5.260000228881836 5.269999980926514 200
212 2025-02-14 4.949999809265137 5.320000171661377 4.949999809265137 5.320000171661377 19000
213 2025-02-17 5.150000095367432 5.199999809265137 5.059999942779541 5.139999866485596 3300
214 2025-02-18 5.269999980926514 5.269999980926514 5.210000038146973 5.210000038146973 6200
215 2025-02-19 5.150000095367432 5.429999828338623 5.150000095367432 5.340000152587891 7800
216 2025-02-20 5.159999847412109 5.159999847412109 5.019999980926514 5.150000095367432 4000
217 2025-02-21 5.300000190734863 5.300000190734863 5.039999961853027 5.039999961853027 4000
218 2025-02-24 5.389999866485596 5.389999866485596 5.0 5.03000020980835 14800
219 2025-02-25 5.349999904632568 5.659999847412109 5.170000076293945 5.429999828338623 2100
220 2025-02-26 5.050000190734863 5.400000095367432 5.050000190734863 5.349999904632568 2000
221 2025-02-27 5.190000057220459 5.190000057220459 5.099999904632568 5.099999904632568 1600
222 2025-02-28 5.139999866485596 5.139999866485596 5.050000190734863 5.139999866485596 1700
223 2025-03-05 4.96999979019165 5.079999923706055 4.96999979019165 5.019999980926514 1100
224 2025-03-06 5.010000228881836 5.019999980926514 4.96999979019165 4.96999979019165 600
225 2025-03-07 5.179999828338623 5.179999828338623 4.949999809265137 5.0 3100
226 2025-03-10 5.019999980926514 5.019999980926514 5.0 5.0 400
227 2025-03-11 5.0 5.0 4.980000019073486 4.980000019073486 2500
228 2025-03-12 4.96999979019165 5.0 4.96999979019165 5.0 200
229 2025-03-13 4.940000057220459 5.019999980926514 4.940000057220459 5.019999980926514 900
230 2025-03-14 4.96999979019165 4.96999979019165 4.96999979019165 4.96999979019165 200
231 2025-03-17 5.150000095367432 5.190000057220459 5.010000228881836 5.010000228881836 2400
232 2025-03-18 5.0 5.079999923706055 4.929999828338623 5.0 2700
233 2025-03-19 5.0 5.050000190734863 4.880000114440918 4.949999809265137 9300
234 2025-03-20 5.0 5.0 4.989999771118164 5.0 4200
235 2025-03-21 5.090000152587891 5.130000114440918 4.949999809265137 5.130000114440918 4600
236 2025-03-24 5.099999904632568 5.389999866485596 5.050000190734863 5.050000190734863 6600
237 2025-03-25 5.099999904632568 5.230000019073486 5.010000228881836 5.010000228881836 4800
238 2025-03-26 5.300000190734863 5.349999904632568 5.139999866485596 5.159999847412109 7700
239 2025-03-27 5.429999828338623 5.599999904632568 5.210000038146973 5.429999828338623 9100
240 2025-03-28 5.5 5.619999885559082 5.360000133514404 5.550000190734863 7600
241 2025-03-31 5.400000095367432 5.590000152587891 5.349999904632568 5.590000152587891 1800
242 2025-04-01 5.21999979019165 5.400000095367432 5.210000038146973 5.400000095367432 1800
243 2025-04-02 5.150000095367432 5.5 5.150000095367432 5.5 1000
244 2025-04-03 5.179999828338623 5.179999828338623 5.159999847412109 5.170000076293945 2600
245 2025-04-04 5.25 5.25 5.150000095367432 5.150000095367432 1100
246 2025-04-07 4.949999809265137 5.139999866485596 4.949999809265137 5.139999866485596 4500
247 2025-04-08 4.940000057220459 5.150000095367432 4.940000057220459 5.079999923706055 1100
248 2025-04-09 4.960000038146973 4.960000038146973 4.949999809265137 4.949999809265137 600
249 2025-04-10 5.090000152587891 5.099999904632568 5.090000152587891 5.099999904632568 800
250 2025-04-11 5.050000190734863 5.050000190734863 5.050000190734863 5.050000190734863 7500