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

feat: add historical stock price data for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 19:07:55 -03:00
parent 4d0b0b125a
commit b0140eb39e
468 changed files with 116501 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/MAPT4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,MAPT4.SA,MAPT4.SA,MAPT4.SA,MAPT4.SA,MAPT4.SA
Date,,,,,
2024-04-11,5.599999904632568,5.730000019073486,5.599999904632568,5.730000019073486,700
2024-04-12,5.46999979019165,5.940000057220459,5.46999979019165,5.909999847412109,400
2024-04-15,7.559999942779541,9.5,5.900000095367432,5.900000095367432,11000
2024-04-16,10.0,12.5,7.559999942779541,7.769999980926514,15100
2024-04-17,9.8100004196167,13.010000228881836,9.8100004196167,11.989999771118164,41100
2024-04-18,9.899999618530273,11.010000228881836,9.899999618530273,11.010000228881836,2800
2024-04-19,9.09000015258789,10.5,9.09000015258789,10.300000190734863,3800
2024-04-22,7.800000190734863,8.399999618530273,7.5,8.399999618530273,6200
2024-04-23,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0
2024-04-24,7.0,7.25,6.599999904632568,7.059999942779541,2800
2024-04-25,7.599999904632568,8.989999771118164,6.349999904632568,7.0,4100
2024-04-26,7.300000190734863,8.479999542236328,7.300000190734863,8.1899995803833,2900
2024-04-29,8.380000114440918,8.890000343322754,7.099999904632568,7.210000038146973,4500
2024-04-30,8.0,8.369999885559082,7.900000095367432,8.369999885559082,3300
2024-05-02,7.5,7.5,7.5,7.5,100
2024-05-03,7.5,7.989999771118164,7.0,7.0,1800
2024-05-06,6.960000038146973,8.0,6.550000190734863,8.0,2500
2024-05-07,6.5,6.699999809265137,6.46999979019165,6.510000228881836,1900
2024-05-08,6.650000095367432,6.75,6.5,6.5,700
2024-05-09,6.25,6.610000133514404,6.25,6.610000133514404,900
2024-05-10,6.25,6.25,6.25,6.25,0
2024-05-13,6.25,6.25,6.25,6.25,0
2024-05-14,6.25,6.25,6.25,6.25,0
2024-05-15,6.0,6.0,6.0,6.0,200
2024-05-16,6.0,6.0,6.0,6.0,0
2024-05-17,6.0,6.0,6.0,6.0,200
2024-05-20,6.619999885559082,6.659999847412109,6.5,6.5,600
2024-05-21,5.900000095367432,6.5,5.900000095367432,6.5,4200
2024-05-22,6.599999904632568,6.599999904632568,5.309999942779541,5.909999847412109,7500
2024-05-23,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2024-05-24,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2024-05-27,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2024-05-28,6.5,6.5,6.5,6.5,100
2024-05-29,5.900000095367432,5.900000095367432,5.619999885559082,5.619999885559082,1600
2024-05-31,5.829999923706055,5.900000095367432,5.829999923706055,5.900000095367432,300
2024-06-03,5.760000228881836,5.760000228881836,5.400000095367432,5.420000076293945,800
2024-06-04,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0
2024-06-05,5.300000190734863,5.539999961853027,5.300000190734863,5.329999923706055,1500
2024-06-06,5.199999809265137,5.559999942779541,5.199999809265137,5.559999942779541,1900
2024-06-07,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-06-10,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-06-11,5.0,5.0,5.0,5.0,200
2024-06-12,5.099999904632568,5.570000171661377,5.0,5.0,1900
2024-06-13,4.849999904632568,5.0,4.829999923706055,5.0,500
2024-06-14,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0
2024-06-17,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0
2024-06-18,5.0,5.0,4.920000076293945,4.920000076293945,300
2024-06-19,5.0,5.0,5.0,5.0,800
2024-06-20,4.820000171661377,4.829999923706055,4.820000171661377,4.820000171661377,900
2024-06-21,5.599999904632568,6.099999904632568,5.210000038146973,5.210000038146973,1600
2024-06-24,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,100
2024-06-25,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0
2024-06-26,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,600
2024-06-27,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,100
2024-06-28,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,100
2024-07-01,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0
2024-07-02,4.929999828338623,5.019999980926514,4.929999828338623,5.019999980926514,700
2024-07-03,5.019999980926514,5.03000020980835,5.019999980926514,5.03000020980835,200
2024-07-04,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2024-07-05,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2024-07-08,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2024-07-09,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0
2024-07-10,5.900000095367432,5.900000095367432,5.5,5.5,300
2024-07-11,6.28000020980835,6.300000190734863,5.889999866485596,5.889999866485596,1100
2024-07-12,6.099999904632568,6.489999771118164,6.099999904632568,6.28000020980835,1600
2024-07-15,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2024-07-16,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2024-07-17,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2024-07-18,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2024-07-19,6.170000076293945,6.699999809265137,6.170000076293945,6.400000095367432,2900
2024-07-22,5.5,5.5,5.5,5.5,400
2024-07-23,5.5,5.5,5.5,5.5,0
2024-07-24,5.5,5.5,5.5,5.5,0
2024-07-25,5.5,5.5,5.5,5.5,0
2024-07-26,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,100
2024-07-29,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-07-30,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-07-31,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-08-01,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-08-02,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-08-05,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-08-06,5.75,6.199999809265137,5.400000095367432,5.650000095367432,3000
2024-08-07,5.75,6.300000190734863,5.75,6.199999809265137,400
2024-08-08,5.5,5.5,5.5,5.5,100
2024-08-09,5.590000152587891,5.590000152587891,5.300000190734863,5.300000190734863,300
2024-08-12,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0
2024-08-13,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0
2024-08-14,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0
2024-08-15,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,1300
2024-08-16,5.0,5.099999904632568,5.0,5.099999904632568,500
2024-08-19,5.0,5.0,5.0,5.0,0
2024-08-20,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,200
2024-08-21,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0
2024-08-22,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,100
2024-08-23,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0
2024-08-26,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,100
2024-08-27,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0
2024-08-28,5.0,5.0,5.0,5.0,100
2024-08-29,5.0,5.0,5.0,5.0,100
2024-08-30,5.0,5.0,5.0,5.0,100
2024-09-02,5.0,5.0,5.0,5.0,100
2024-09-03,5.0,5.0,5.0,5.0,0
2024-09-04,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,100
2024-09-05,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-09-06,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-09-09,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-09-10,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-09-11,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,100
2024-09-12,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-09-13,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-09-16,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-09-17,4.800000190734863,5.849999904632568,4.800000190734863,5.199999809265137,600
2024-09-18,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,200
2024-09-19,4.900000095367432,5.590000152587891,4.860000133514404,5.5,500
2024-09-20,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,100
2024-09-23,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0
2024-09-24,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0
2024-09-25,4.5,4.5,4.400000095367432,4.400000095367432,900
2024-09-26,4.5,4.5,4.5,4.5,0
2024-09-27,4.5,4.5,4.5,4.5,0
2024-09-30,4.5,4.5,4.5,4.5,0
2024-10-01,4.5,4.5,4.5,4.5,0
2024-10-02,4.5,4.5,4.5,4.5,100
2024-10-03,4.5,4.5,4.5,4.5,0
2024-10-04,4.5,4.5,4.5,4.5,0
2024-10-07,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,100
2024-10-08,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-09,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-10,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-11,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-14,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-15,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-16,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-17,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-18,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-22,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0
2024-10-25,5.0,5.090000152587891,5.0,5.090000152587891,200
2024-10-28,5.0,5.0,5.0,5.0,0
2024-10-29,5.0,5.0,5.0,5.0,1800
2024-10-30,5.0,5.0,5.0,5.0,0
2024-10-31,5.0,5.0,5.0,5.0,0
2024-11-01,5.0,5.0,5.0,5.0,0
2024-11-04,5.0,5.0,5.0,5.0,0
2024-11-05,5.0,5.0,5.0,5.0,0
2024-11-06,5.0,5.0,5.0,5.0,0
2024-11-07,5.0,5.0,5.0,5.0,0
2024-11-08,5.0,5.0,5.0,5.0,0
2024-11-11,5.0,5.0,5.0,5.0,0
2024-11-12,5.0,5.0,5.0,5.0,0
2024-11-13,5.0,5.0,5.0,5.0,0
2024-11-14,5.0,5.0,5.0,5.0,0
2024-11-18,5.0,5.0,5.0,5.0,0
2024-11-19,5.0,5.0,5.0,5.0,0
2024-11-21,5.0,5.0,5.0,5.0,0
2024-11-22,5.0,5.0,5.0,5.0,0
2024-11-25,5.0,5.0,5.0,5.0,0
2024-11-26,5.0,5.0,5.0,5.0,0
2024-11-27,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,100
2024-11-28,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-11-29,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-12-02,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-12-03,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-12-04,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-12-05,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-12-06,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-12-09,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0
2024-12-10,5.0,5.0,5.0,5.0,200
2024-12-11,5.0,5.0,5.0,5.0,0
2024-12-12,5.0,5.0,5.0,5.0,0
2024-12-13,5.0,5.0,5.0,5.0,0
2024-12-16,5.0,5.0,5.0,5.0,0
2024-12-17,5.0,5.0,5.0,5.0,0
2024-12-18,5.0,5.0,5.0,5.0,0
2024-12-19,5.0,5.0,5.0,5.0,0
2024-12-20,5.0,5.0,5.0,5.0,0
2024-12-23,5.0,5.0,5.0,5.0,0
2024-12-26,5.489999771118164,5.769999980926514,5.489999771118164,5.769999980926514,400
2024-12-27,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2024-12-30,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-02,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-03,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-06,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-07,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-08,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-09,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-10,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-13,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-14,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-15,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-16,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0
2025-01-17,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,100
2025-01-20,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,400
2025-01-21,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-01-22,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-01-23,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-01-24,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,100
2025-01-27,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-01-28,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-01-29,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-01-30,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-01-31,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-03,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-04,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-05,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-06,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-07,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-10,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-11,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-12,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-13,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-14,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-17,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0
2025-02-18,4.25,4.25,4.170000076293945,4.170000076293945,200
2025-02-19,4.25,4.25,4.25,4.25,0
2025-02-20,4.25,4.25,4.25,4.25,0
2025-02-21,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,100
2025-02-24,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-25,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-26,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-27,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-02-28,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-03-05,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-03-06,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-03-07,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0
2025-03-10,4.0,4.0,4.0,4.0,100
2025-03-11,4.0,4.0,4.0,4.0,0
2025-03-12,4.0,4.0,4.0,4.0,0
2025-03-13,4.0,4.0,4.0,4.0,0
2025-03-14,4.0,4.0,4.0,4.0,0
2025-03-17,4.0,4.0,4.0,4.0,0
2025-03-18,4.0,4.0,4.0,4.0,0
2025-03-19,4.0,4.0,4.0,4.0,0
2025-03-20,4.0,4.0,4.0,4.0,0
2025-03-21,4.0,4.0,4.0,4.0,0
2025-03-24,4.0,4.0,3.509999990463257,3.990000009536743,1000
2025-03-25,4.0,4.0,4.0,4.0,700
2025-03-26,4.0,4.0,4.0,4.0,0
2025-03-27,4.0,4.0,4.0,4.0,0
2025-03-28,4.0,4.0,4.0,4.0,0
2025-03-31,4.0,4.0,4.0,4.0,0
2025-04-01,4.0,4.0,4.0,4.0,0
2025-04-02,4.0,4.0,4.0,4.0,0
2025-04-03,4.0,4.0,4.0,4.0,0
2025-04-04,4.0,4.0,4.0,4.0,0
2025-04-07,4.0,4.0,4.0,4.0,0
2025-04-08,4.0,4.0,4.0,4.0,0
2025-04-09,4.0,4.0,4.0,4.0,0
2025-04-10,4.0,4.0,4.0,4.0,0
2025-04-11,4.0,4.0,4.0,4.0,0
1 Price Close High Low Open Volume
2 Ticker MAPT4.SA MAPT4.SA MAPT4.SA MAPT4.SA MAPT4.SA
3 Date
4 2024-04-11 5.599999904632568 5.730000019073486 5.599999904632568 5.730000019073486 700
5 2024-04-12 5.46999979019165 5.940000057220459 5.46999979019165 5.909999847412109 400
6 2024-04-15 7.559999942779541 9.5 5.900000095367432 5.900000095367432 11000
7 2024-04-16 10.0 12.5 7.559999942779541 7.769999980926514 15100
8 2024-04-17 9.8100004196167 13.010000228881836 9.8100004196167 11.989999771118164 41100
9 2024-04-18 9.899999618530273 11.010000228881836 9.899999618530273 11.010000228881836 2800
10 2024-04-19 9.09000015258789 10.5 9.09000015258789 10.300000190734863 3800
11 2024-04-22 7.800000190734863 8.399999618530273 7.5 8.399999618530273 6200
12 2024-04-23 7.800000190734863 7.800000190734863 7.800000190734863 7.800000190734863 0
13 2024-04-24 7.0 7.25 6.599999904632568 7.059999942779541 2800
14 2024-04-25 7.599999904632568 8.989999771118164 6.349999904632568 7.0 4100
15 2024-04-26 7.300000190734863 8.479999542236328 7.300000190734863 8.1899995803833 2900
16 2024-04-29 8.380000114440918 8.890000343322754 7.099999904632568 7.210000038146973 4500
17 2024-04-30 8.0 8.369999885559082 7.900000095367432 8.369999885559082 3300
18 2024-05-02 7.5 7.5 7.5 7.5 100
19 2024-05-03 7.5 7.989999771118164 7.0 7.0 1800
20 2024-05-06 6.960000038146973 8.0 6.550000190734863 8.0 2500
21 2024-05-07 6.5 6.699999809265137 6.46999979019165 6.510000228881836 1900
22 2024-05-08 6.650000095367432 6.75 6.5 6.5 700
23 2024-05-09 6.25 6.610000133514404 6.25 6.610000133514404 900
24 2024-05-10 6.25 6.25 6.25 6.25 0
25 2024-05-13 6.25 6.25 6.25 6.25 0
26 2024-05-14 6.25 6.25 6.25 6.25 0
27 2024-05-15 6.0 6.0 6.0 6.0 200
28 2024-05-16 6.0 6.0 6.0 6.0 0
29 2024-05-17 6.0 6.0 6.0 6.0 200
30 2024-05-20 6.619999885559082 6.659999847412109 6.5 6.5 600
31 2024-05-21 5.900000095367432 6.5 5.900000095367432 6.5 4200
32 2024-05-22 6.599999904632568 6.599999904632568 5.309999942779541 5.909999847412109 7500
33 2024-05-23 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
34 2024-05-24 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
35 2024-05-27 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
36 2024-05-28 6.5 6.5 6.5 6.5 100
37 2024-05-29 5.900000095367432 5.900000095367432 5.619999885559082 5.619999885559082 1600
38 2024-05-31 5.829999923706055 5.900000095367432 5.829999923706055 5.900000095367432 300
39 2024-06-03 5.760000228881836 5.760000228881836 5.400000095367432 5.420000076293945 800
40 2024-06-04 5.760000228881836 5.760000228881836 5.760000228881836 5.760000228881836 0
41 2024-06-05 5.300000190734863 5.539999961853027 5.300000190734863 5.329999923706055 1500
42 2024-06-06 5.199999809265137 5.559999942779541 5.199999809265137 5.559999942779541 1900
43 2024-06-07 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
44 2024-06-10 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
45 2024-06-11 5.0 5.0 5.0 5.0 200
46 2024-06-12 5.099999904632568 5.570000171661377 5.0 5.0 1900
47 2024-06-13 4.849999904632568 5.0 4.829999923706055 5.0 500
48 2024-06-14 4.849999904632568 4.849999904632568 4.849999904632568 4.849999904632568 0
49 2024-06-17 4.849999904632568 4.849999904632568 4.849999904632568 4.849999904632568 0
50 2024-06-18 5.0 5.0 4.920000076293945 4.920000076293945 300
51 2024-06-19 5.0 5.0 5.0 5.0 800
52 2024-06-20 4.820000171661377 4.829999923706055 4.820000171661377 4.820000171661377 900
53 2024-06-21 5.599999904632568 6.099999904632568 5.210000038146973 5.210000038146973 1600
54 2024-06-24 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 100
55 2024-06-25 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 0
56 2024-06-26 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 600
57 2024-06-27 5.480000019073486 5.480000019073486 5.480000019073486 5.480000019073486 100
58 2024-06-28 5.480000019073486 5.480000019073486 5.480000019073486 5.480000019073486 100
59 2024-07-01 5.480000019073486 5.480000019073486 5.480000019073486 5.480000019073486 0
60 2024-07-02 4.929999828338623 5.019999980926514 4.929999828338623 5.019999980926514 700
61 2024-07-03 5.019999980926514 5.03000020980835 5.019999980926514 5.03000020980835 200
62 2024-07-04 5.019999980926514 5.019999980926514 5.019999980926514 5.019999980926514 0
63 2024-07-05 5.019999980926514 5.019999980926514 5.019999980926514 5.019999980926514 0
64 2024-07-08 5.019999980926514 5.019999980926514 5.019999980926514 5.019999980926514 0
65 2024-07-09 5.019999980926514 5.019999980926514 5.019999980926514 5.019999980926514 0
66 2024-07-10 5.900000095367432 5.900000095367432 5.5 5.5 300
67 2024-07-11 6.28000020980835 6.300000190734863 5.889999866485596 5.889999866485596 1100
68 2024-07-12 6.099999904632568 6.489999771118164 6.099999904632568 6.28000020980835 1600
69 2024-07-15 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
70 2024-07-16 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
71 2024-07-17 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
72 2024-07-18 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
73 2024-07-19 6.170000076293945 6.699999809265137 6.170000076293945 6.400000095367432 2900
74 2024-07-22 5.5 5.5 5.5 5.5 400
75 2024-07-23 5.5 5.5 5.5 5.5 0
76 2024-07-24 5.5 5.5 5.5 5.5 0
77 2024-07-25 5.5 5.5 5.5 5.5 0
78 2024-07-26 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 100
79 2024-07-29 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
80 2024-07-30 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
81 2024-07-31 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
82 2024-08-01 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
83 2024-08-02 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
84 2024-08-05 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
85 2024-08-06 5.75 6.199999809265137 5.400000095367432 5.650000095367432 3000
86 2024-08-07 5.75 6.300000190734863 5.75 6.199999809265137 400
87 2024-08-08 5.5 5.5 5.5 5.5 100
88 2024-08-09 5.590000152587891 5.590000152587891 5.300000190734863 5.300000190734863 300
89 2024-08-12 5.590000152587891 5.590000152587891 5.590000152587891 5.590000152587891 0
90 2024-08-13 5.590000152587891 5.590000152587891 5.590000152587891 5.590000152587891 0
91 2024-08-14 5.590000152587891 5.590000152587891 5.590000152587891 5.590000152587891 0
92 2024-08-15 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 1300
93 2024-08-16 5.0 5.099999904632568 5.0 5.099999904632568 500
94 2024-08-19 5.0 5.0 5.0 5.0 0
95 2024-08-20 5.010000228881836 5.010000228881836 5.010000228881836 5.010000228881836 200
96 2024-08-21 5.010000228881836 5.010000228881836 5.010000228881836 5.010000228881836 0
97 2024-08-22 5.010000228881836 5.010000228881836 5.010000228881836 5.010000228881836 100
98 2024-08-23 5.010000228881836 5.010000228881836 5.010000228881836 5.010000228881836 0
99 2024-08-26 5.010000228881836 5.010000228881836 5.010000228881836 5.010000228881836 100
100 2024-08-27 5.010000228881836 5.010000228881836 5.010000228881836 5.010000228881836 0
101 2024-08-28 5.0 5.0 5.0 5.0 100
102 2024-08-29 5.0 5.0 5.0 5.0 100
103 2024-08-30 5.0 5.0 5.0 5.0 100
104 2024-09-02 5.0 5.0 5.0 5.0 100
105 2024-09-03 5.0 5.0 5.0 5.0 0
106 2024-09-04 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 100
107 2024-09-05 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
108 2024-09-06 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
109 2024-09-09 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
110 2024-09-10 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
111 2024-09-11 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 100
112 2024-09-12 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
113 2024-09-13 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
114 2024-09-16 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
115 2024-09-17 4.800000190734863 5.849999904632568 4.800000190734863 5.199999809265137 600
116 2024-09-18 4.800000190734863 4.800000190734863 4.800000190734863 4.800000190734863 200
117 2024-09-19 4.900000095367432 5.590000152587891 4.860000133514404 5.5 500
118 2024-09-20 4.800000190734863 4.800000190734863 4.800000190734863 4.800000190734863 100
119 2024-09-23 4.800000190734863 4.800000190734863 4.800000190734863 4.800000190734863 0
120 2024-09-24 4.800000190734863 4.800000190734863 4.800000190734863 4.800000190734863 0
121 2024-09-25 4.5 4.5 4.400000095367432 4.400000095367432 900
122 2024-09-26 4.5 4.5 4.5 4.5 0
123 2024-09-27 4.5 4.5 4.5 4.5 0
124 2024-09-30 4.5 4.5 4.5 4.5 0
125 2024-10-01 4.5 4.5 4.5 4.5 0
126 2024-10-02 4.5 4.5 4.5 4.5 100
127 2024-10-03 4.5 4.5 4.5 4.5 0
128 2024-10-04 4.5 4.5 4.5 4.5 0
129 2024-10-07 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 100
130 2024-10-08 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
131 2024-10-09 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
132 2024-10-10 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
133 2024-10-11 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
134 2024-10-14 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
135 2024-10-15 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
136 2024-10-16 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
137 2024-10-17 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
138 2024-10-18 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
139 2024-10-21 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
140 2024-10-22 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
141 2024-10-23 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
142 2024-10-24 4.400000095367432 4.400000095367432 4.400000095367432 4.400000095367432 0
143 2024-10-25 5.0 5.090000152587891 5.0 5.090000152587891 200
144 2024-10-28 5.0 5.0 5.0 5.0 0
145 2024-10-29 5.0 5.0 5.0 5.0 1800
146 2024-10-30 5.0 5.0 5.0 5.0 0
147 2024-10-31 5.0 5.0 5.0 5.0 0
148 2024-11-01 5.0 5.0 5.0 5.0 0
149 2024-11-04 5.0 5.0 5.0 5.0 0
150 2024-11-05 5.0 5.0 5.0 5.0 0
151 2024-11-06 5.0 5.0 5.0 5.0 0
152 2024-11-07 5.0 5.0 5.0 5.0 0
153 2024-11-08 5.0 5.0 5.0 5.0 0
154 2024-11-11 5.0 5.0 5.0 5.0 0
155 2024-11-12 5.0 5.0 5.0 5.0 0
156 2024-11-13 5.0 5.0 5.0 5.0 0
157 2024-11-14 5.0 5.0 5.0 5.0 0
158 2024-11-18 5.0 5.0 5.0 5.0 0
159 2024-11-19 5.0 5.0 5.0 5.0 0
160 2024-11-21 5.0 5.0 5.0 5.0 0
161 2024-11-22 5.0 5.0 5.0 5.0 0
162 2024-11-25 5.0 5.0 5.0 5.0 0
163 2024-11-26 5.0 5.0 5.0 5.0 0
164 2024-11-27 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 100
165 2024-11-28 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
166 2024-11-29 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
167 2024-12-02 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
168 2024-12-03 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
169 2024-12-04 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
170 2024-12-05 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
171 2024-12-06 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
172 2024-12-09 4.989999771118164 4.989999771118164 4.989999771118164 4.989999771118164 0
173 2024-12-10 5.0 5.0 5.0 5.0 200
174 2024-12-11 5.0 5.0 5.0 5.0 0
175 2024-12-12 5.0 5.0 5.0 5.0 0
176 2024-12-13 5.0 5.0 5.0 5.0 0
177 2024-12-16 5.0 5.0 5.0 5.0 0
178 2024-12-17 5.0 5.0 5.0 5.0 0
179 2024-12-18 5.0 5.0 5.0 5.0 0
180 2024-12-19 5.0 5.0 5.0 5.0 0
181 2024-12-20 5.0 5.0 5.0 5.0 0
182 2024-12-23 5.0 5.0 5.0 5.0 0
183 2024-12-26 5.489999771118164 5.769999980926514 5.489999771118164 5.769999980926514 400
184 2024-12-27 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
185 2024-12-30 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
186 2025-01-02 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
187 2025-01-03 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
188 2025-01-06 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
189 2025-01-07 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
190 2025-01-08 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
191 2025-01-09 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
192 2025-01-10 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
193 2025-01-13 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
194 2025-01-14 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
195 2025-01-15 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
196 2025-01-16 5.489999771118164 5.489999771118164 5.489999771118164 5.489999771118164 0
197 2025-01-17 5.389999866485596 5.389999866485596 5.389999866485596 5.389999866485596 100
198 2025-01-20 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 400
199 2025-01-21 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
200 2025-01-22 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
201 2025-01-23 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
202 2025-01-24 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 100
203 2025-01-27 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
204 2025-01-28 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
205 2025-01-29 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
206 2025-01-30 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
207 2025-01-31 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
208 2025-02-03 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
209 2025-02-04 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
210 2025-02-05 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
211 2025-02-06 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
212 2025-02-07 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
213 2025-02-10 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
214 2025-02-11 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
215 2025-02-12 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
216 2025-02-13 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
217 2025-02-14 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
218 2025-02-17 4.869999885559082 4.869999885559082 4.869999885559082 4.869999885559082 0
219 2025-02-18 4.25 4.25 4.170000076293945 4.170000076293945 200
220 2025-02-19 4.25 4.25 4.25 4.25 0
221 2025-02-20 4.25 4.25 4.25 4.25 0
222 2025-02-21 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 100
223 2025-02-24 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
224 2025-02-25 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
225 2025-02-26 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
226 2025-02-27 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
227 2025-02-28 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
228 2025-03-05 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
229 2025-03-06 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
230 2025-03-07 4.300000190734863 4.300000190734863 4.300000190734863 4.300000190734863 0
231 2025-03-10 4.0 4.0 4.0 4.0 100
232 2025-03-11 4.0 4.0 4.0 4.0 0
233 2025-03-12 4.0 4.0 4.0 4.0 0
234 2025-03-13 4.0 4.0 4.0 4.0 0
235 2025-03-14 4.0 4.0 4.0 4.0 0
236 2025-03-17 4.0 4.0 4.0 4.0 0
237 2025-03-18 4.0 4.0 4.0 4.0 0
238 2025-03-19 4.0 4.0 4.0 4.0 0
239 2025-03-20 4.0 4.0 4.0 4.0 0
240 2025-03-21 4.0 4.0 4.0 4.0 0
241 2025-03-24 4.0 4.0 3.509999990463257 3.990000009536743 1000
242 2025-03-25 4.0 4.0 4.0 4.0 700
243 2025-03-26 4.0 4.0 4.0 4.0 0
244 2025-03-27 4.0 4.0 4.0 4.0 0
245 2025-03-28 4.0 4.0 4.0 4.0 0
246 2025-03-31 4.0 4.0 4.0 4.0 0
247 2025-04-01 4.0 4.0 4.0 4.0 0
248 2025-04-02 4.0 4.0 4.0 4.0 0
249 2025-04-03 4.0 4.0 4.0 4.0 0
250 2025-04-04 4.0 4.0 4.0 4.0 0
251 2025-04-07 4.0 4.0 4.0 4.0 0
252 2025-04-08 4.0 4.0 4.0 4.0 0
253 2025-04-09 4.0 4.0 4.0 4.0 0
254 2025-04-10 4.0 4.0 4.0 4.0 0
255 2025-04-11 4.0 4.0 4.0 4.0 0