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/MGEL4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,MGEL4.SA,MGEL4.SA,MGEL4.SA,MGEL4.SA,MGEL4.SA
Date,,,,,
2024-04-11,18.6200008392334,18.6200008392334,18.5,18.5,3200
2024-04-12,18.110000610351562,18.75,18.110000610351562,18.610000610351562,6500
2024-04-15,18.770000457763672,18.950000762939453,17.770000457763672,17.770000457763672,1500
2024-04-16,17.440000534057617,18.479999542236328,17.440000534057617,18.0,4700
2024-04-17,17.889999389648438,18.479999542236328,17.829999923706055,18.479999542236328,2000
2024-04-18,17.989999771118164,17.989999771118164,17.56999969482422,17.889999389648438,8200
2024-04-19,17.510000228881836,17.989999771118164,17.40999984741211,17.40999984741211,1100
2024-04-22,17.81999969482422,17.81999969482422,17.510000228881836,17.520000457763672,1100
2024-04-23,18.25,18.280000686645508,17.81999969482422,17.81999969482422,3500
2024-04-24,18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,300
2024-04-25,18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0
2024-04-26,18.25,18.25,17.899999618530273,18.170000076293945,4900
2024-04-29,18.25,18.25,18.25,18.25,0
2024-04-30,18.0,18.25,17.350000381469727,18.25,1700
2024-05-02,17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,800
2024-05-03,17.399999618530273,17.940000534057617,17.399999618530273,17.940000534057617,8400
2024-05-06,17.0,17.209999084472656,17.0,17.209999084472656,800
2024-05-07,17.0,17.0,17.0,17.0,0
2024-05-08,17.5,17.5,17.0,17.200000762939453,2900
2024-05-09,16.700000762939453,16.850000381469727,16.700000762939453,16.850000381469727,600
2024-05-10,17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,600
2024-05-13,17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,0
2024-05-14,14.600000381469727,16.010000228881836,14.40999984741211,16.010000228881836,8100
2024-05-15,14.0,14.510000228881836,14.0,14.510000228881836,1200
2024-05-16,14.029999732971191,14.5,14.029999732971191,14.5,200
2024-05-17,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0
2024-05-20,14.010000228881836,14.029999732971191,13.859999656677246,13.859999656677246,2000
2024-05-21,13.680000305175781,14.0,13.680000305175781,13.699999809265137,1200
2024-05-22,13.520000457763672,13.680000305175781,13.5,13.680000305175781,400
2024-05-23,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0
2024-05-24,13.930000305175781,13.930000305175781,13.359999656677246,13.359999656677246,600
2024-05-27,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0
2024-05-28,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,100
2024-05-29,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,6200
2024-05-31,13.25,13.25,13.25,13.25,200
2024-06-03,13.0,13.25,13.0,13.25,2100
2024-06-04,13.0,13.0,13.0,13.0,0
2024-06-05,13.0,13.0,13.0,13.0,0
2024-06-06,13.579999923706055,13.600000381469727,13.579999923706055,13.600000381469727,2700
2024-06-07,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,200
2024-06-10,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,100
2024-06-11,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,0
2024-06-12,12.640000343322754,13.399999618530273,12.630000114440918,13.399999618530273,300
2024-06-13,13.609999656677246,13.609999656677246,13.34000015258789,13.34000015258789,9400
2024-06-14,13.970000267028809,13.970000267028809,12.630000114440918,12.630000114440918,5500
2024-06-17,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,100
2024-06-18,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0
2024-06-19,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0
2024-06-20,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0
2024-06-21,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0
2024-06-24,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,500
2024-06-25,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0
2024-06-26,13.489999771118164,13.800000190734863,13.489999771118164,13.800000190734863,6300
2024-06-27,13.0,13.0,13.0,13.0,500
2024-06-28,12.84000015258789,13.130000114440918,12.84000015258789,13.130000114440918,200
2024-07-01,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,100
2024-07-02,12.800000190734863,12.8100004196167,12.800000190734863,12.8100004196167,200
2024-07-03,12.5,12.649999618530273,12.5,12.649999618530273,6000
2024-07-04,12.5,12.510000228881836,12.5,12.510000228881836,300
2024-07-05,13.130000114440918,13.130000114440918,12.5,12.520000457763672,2800
2024-07-08,13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,0
2024-07-09,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,200
2024-07-10,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0
2024-07-11,13.199999809265137,13.199999809265137,13.1899995803833,13.1899995803833,400
2024-07-12,13.25,13.25,13.25,13.25,300
2024-07-15,13.680000305175781,13.680000305175781,13.25,13.25,3400
2024-07-16,13.5,13.5,13.5,13.5,3000
2024-07-17,13.5,13.5,13.5,13.5,300
2024-07-18,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,200
2024-07-19,13.5,13.5,13.100000381469727,13.140000343322754,8100
2024-07-22,13.100000381469727,13.170000076293945,13.100000381469727,13.15999984741211,700
2024-07-23,13.170000076293945,13.180000305175781,13.109999656677246,13.130000114440918,1000
2024-07-24,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0
2024-07-25,13.5,13.5,13.170000076293945,13.180000305175781,8600
2024-07-26,13.5,13.5,13.5,13.5,0
2024-07-29,13.180000305175781,13.550000190734863,13.170000076293945,13.539999961853027,12400
2024-07-30,13.180000305175781,13.1899995803833,13.170000076293945,13.1899995803833,2100
2024-07-31,13.010000228881836,13.300000190734863,13.0,13.199999809265137,2700
2024-08-01,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,3800
2024-08-02,13.0,13.050000190734863,12.829999923706055,13.050000190734863,1300
2024-08-05,12.0,12.600000381469727,12.0,12.600000381469727,20300
2024-08-06,12.5,12.5,12.5,12.5,10400
2024-08-07,12.600000381469727,12.600000381469727,12.5,12.5,5100
2024-08-08,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,6700
2024-08-09,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,4600
2024-08-12,12.5,12.5,12.5,12.5,5100
2024-08-13,12.5,12.5,12.5,12.5,0
2024-08-14,12.199999809265137,12.289999961853027,12.0,12.100000381469727,4400
2024-08-15,12.0,12.050000190734863,12.0,12.050000190734863,7900
2024-08-16,11.609999656677246,12.0,11.510000228881836,12.0,800
2024-08-19,11.5,11.65999984741211,11.5,11.65999984741211,17200
2024-08-20,11.449999809265137,11.520000457763672,11.399999618530273,11.4399995803833,2600
2024-08-21,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0
2024-08-22,11.510000228881836,11.510000228881836,11.5,11.510000228881836,7000
2024-08-23,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0
2024-08-26,11.399999618530273,11.40999984741211,11.399999618530273,11.40999984741211,800
2024-08-27,11.399999618530273,11.40999984741211,11.399999618530273,11.40999984741211,2300
2024-08-28,11.5,11.5,11.130000114440918,11.140000343322754,700
2024-08-29,11.5,11.5,11.5,11.5,0
2024-08-30,11.0,11.050000190734863,11.0,11.0,300
2024-09-02,11.0,11.0,11.0,11.0,0
2024-09-03,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,100
2024-09-04,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0
2024-09-05,11.0,11.0,11.0,11.0,100
2024-09-06,11.600000381469727,11.600000381469727,11.510000228881836,11.510000228881836,400
2024-09-09,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0
2024-09-10,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0
2024-09-11,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0
2024-09-12,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0
2024-09-13,11.0,11.199999809265137,11.0,11.130000114440918,400
2024-09-16,12.300000190734863,12.300000190734863,11.609999656677246,11.609999656677246,500
2024-09-17,12.270000457763672,13.0,12.270000457763672,12.270000457763672,1600
2024-09-18,12.0,12.109999656677246,12.0,12.109999656677246,1100
2024-09-19,12.0,12.010000228881836,12.0,12.010000228881836,500
2024-09-20,11.609999656677246,12.0,11.609999656677246,12.0,1600
2024-09-23,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0
2024-09-24,11.149999618530273,11.609999656677246,11.149999618530273,11.609999656677246,3800
2024-09-25,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0
2024-09-26,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0
2024-09-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,100
2024-09-30,11.0,11.140000343322754,11.0,11.140000343322754,1300
2024-10-01,11.0,11.0,11.0,11.0,0
2024-10-02,11.0,11.0,11.0,11.0,300
2024-10-03,11.050000190734863,11.050000190734863,10.680000305175781,10.680000305175781,200
2024-10-04,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0
2024-10-07,11.0,11.0,10.9399995803833,10.9399995803833,2500
2024-10-08,11.0,11.029999732971191,10.800000190734863,10.800000190734863,5500
2024-10-09,11.0,11.0,11.0,11.0,0
2024-10-10,11.0,11.0,11.0,11.0,400
2024-10-11,11.0,11.0,11.0,11.0,0
2024-10-14,10.0,10.270000457763672,9.949999809265137,10.270000457763672,4100
2024-10-15,9.84000015258789,10.0,9.84000015258789,10.0,700
2024-10-16,9.4399995803833,9.449999809265137,9.199999809265137,9.199999809265137,300
2024-10-17,9.25,9.449999809265137,8.989999771118164,9.449999809265137,14200
2024-10-18,9.0,9.010000228881836,9.0,9.010000228881836,1100
2024-10-21,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,700
2024-10-22,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,100
2024-10-23,7.699999809265137,8.350000381469727,7.699999809265137,8.130000114440918,3500
2024-10-24,8.34000015258789,8.350000381469727,8.34000015258789,8.34000015258789,700
2024-10-25,7.980000019073486,8.020000457763672,7.980000019073486,8.020000457763672,400
2024-10-28,7.980000019073486,8.34000015258789,7.980000019073486,8.34000015258789,1400
2024-10-29,8.029999732971191,8.1899995803833,8.029999732971191,8.1899995803833,1400
2024-10-30,7.840000152587891,8.34000015258789,7.809999942779541,8.34000015258789,500
2024-10-31,7.880000114440918,7.989999771118164,7.880000114440918,7.989999771118164,600
2024-11-01,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,200
2024-11-04,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-11-05,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-11-06,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0
2024-11-07,8.0,8.0,8.0,8.0,200
2024-11-08,8.0,8.0,8.0,8.0,100
2024-11-11,7.809999942779541,7.900000095367432,7.809999942779541,7.900000095367432,300
2024-11-12,7.690000057220459,7.809999942779541,7.690000057220459,7.809999942779541,1000
2024-11-13,7.5,7.5,7.210000038146973,7.5,700
2024-11-14,7.5,7.5,7.5,7.5,100
2024-11-18,7.21999979019165,7.230000019073486,7.21999979019165,7.230000019073486,400
2024-11-19,7.130000114440918,7.139999866485596,7.130000114440918,7.139999866485596,600
2024-11-21,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,1600
2024-11-22,7.099999904632568,7.150000095367432,7.050000190734863,7.150000095367432,8400
2024-11-25,7.099999904632568,7.099999904632568,7.0,7.099999904632568,1700
2024-11-26,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,1300
2024-11-27,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,300
2024-11-28,6.590000152587891,6.710000038146973,6.320000171661377,6.710000038146973,4000
2024-11-29,6.550000190734863,6.550000190734863,6.010000228881836,6.099999904632568,3800
2024-12-02,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,100
2024-12-03,6.679999828338623,6.679999828338623,5.989999771118164,6.150000095367432,2700
2024-12-04,6.409999847412109,7.0,6.409999847412109,6.610000133514404,5900
2024-12-05,6.409999847412109,6.409999847412109,6.389999866485596,6.389999866485596,900
2024-12-06,6.409999847412109,6.420000076293945,6.409999847412109,6.420000076293945,600
2024-12-09,6.889999866485596,6.980000019073486,6.71999979019165,6.71999979019165,4100
2024-12-10,6.599999904632568,6.599999904632568,6.590000152587891,6.590000152587891,200
2024-12-11,6.300000190734863,6.309999942779541,6.170000076293945,6.170000076293945,1000
2024-12-12,6.510000228881836,6.75,6.510000228881836,6.75,7000
2024-12-13,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,200
2024-12-16,6.989999771118164,6.989999771118164,6.96999979019165,6.96999979019165,600
2024-12-17,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0
2024-12-18,6.0,6.099999904632568,6.0,6.03000020980835,1800
2024-12-19,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,200
2024-12-20,6.400000095367432,6.400000095367432,6.289999961853027,6.289999961853027,1400
2024-12-23,6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,100
2024-12-26,6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,100
2024-12-27,6.960000038146973,6.960000038146973,6.409999847412109,6.960000038146973,400
2024-12-30,7.989999771118164,7.989999771118164,7.150000095367432,7.170000076293945,1600
2025-01-02,7.010000228881836,7.980000019073486,7.010000228881836,7.980000019073486,3400
2025-01-03,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0
2025-01-06,6.949999809265137,6.989999771118164,6.5,6.75,1200
2025-01-07,6.409999847412109,6.989999771118164,6.409999847412109,6.989999771118164,200
2025-01-08,6.889999866485596,6.96999979019165,6.449999809265137,6.96999979019165,700
2025-01-09,6.989999771118164,7.0,6.960000038146973,6.960000038146973,1200
2025-01-10,6.900000095367432,6.900000095367432,6.599999904632568,6.610000133514404,1100
2025-01-13,7.0,7.460000038146973,7.0,7.449999809265137,300
2025-01-14,7.0,7.0,7.0,7.0,0
2025-01-15,6.769999980926514,6.769999980926514,6.409999847412109,6.409999847412109,1400
2025-01-16,6.860000133514404,6.860000133514404,6.769999980926514,6.769999980926514,200
2025-01-17,7.300000190734863,7.300000190734863,6.980000019073486,6.980000019073486,2800
2025-01-20,6.75,7.0,6.75,6.820000171661377,3700
2025-01-21,7.099999904632568,7.099999904632568,6.699999809265137,6.699999809265137,600
2025-01-22,7.25,7.25,7.099999904632568,7.099999904632568,1100
2025-01-23,7.25,7.25,7.25,7.25,200
2025-01-24,7.25,7.25,7.25,7.25,700
2025-01-27,7.199999809265137,7.960000038146973,7.199999809265137,7.960000038146973,2600
2025-01-28,7.5,7.5,7.5,7.5,100
2025-01-29,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,3000
2025-01-30,7.960000038146973,7.960000038146973,7.400000095367432,7.400000095367432,400
2025-01-31,8.550000190734863,8.890000343322754,7.449999809265137,7.449999809265137,7300
2025-02-03,8.899999618530273,8.949999809265137,8.600000381469727,8.600000381469727,400
2025-02-04,7.650000095367432,9.0,7.510000228881836,9.0,9100
2025-02-05,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,100
2025-02-06,7.75,7.75,7.380000114440918,7.380000114440918,6300
2025-02-07,7.25,7.300000190734863,7.25,7.300000190734863,400
2025-02-10,7.0,7.03000020980835,7.0,7.03000020980835,300
2025-02-11,6.880000114440918,6.880000114440918,6.599999904632568,6.71999979019165,700
2025-02-12,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,100
2025-02-13,6.659999847412109,6.659999847412109,6.519999980926514,6.519999980926514,400
2025-02-14,7.119999885559082,7.119999885559082,6.860000133514404,6.860000133514404,700
2025-02-17,7.179999828338623,7.179999828338623,7.090000152587891,7.090000152587891,400
2025-02-18,7.0,7.0,7.0,7.0,1100
2025-02-19,7.0,7.0,7.0,7.0,100
2025-02-20,6.699999809265137,6.699999809265137,6.559999942779541,6.559999942779541,300
2025-02-21,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,200
2025-02-24,6.829999923706055,6.840000152587891,6.550000190734863,6.840000152587891,2400
2025-02-25,6.5,6.829999923706055,6.5,6.829999923706055,2800
2025-02-26,6.5,6.5,6.5,6.5,200
2025-02-27,6.840000152587891,6.840000152587891,6.239999771118164,6.239999771118164,1800
2025-02-28,6.599999904632568,6.769999980926514,6.260000228881836,6.260000228881836,8600
2025-03-05,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-03-06,6.599999904632568,6.599999904632568,6.590000152587891,6.590000152587891,500
2025-03-07,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-03-10,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-03-11,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-03-12,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-03-13,6.5,6.590000152587891,6.5,6.590000152587891,1100
2025-03-14,6.5,6.5,6.5,6.5,0
2025-03-17,6.5,6.5,6.5,6.5,200
2025-03-18,6.5,6.5,6.5,6.5,0
2025-03-19,6.5,6.5,6.5,6.5,0
2025-03-20,6.5,6.5,6.25,6.269999980926514,2000
2025-03-21,6.489999771118164,6.489999771118164,6.099999904632568,6.139999866485596,2400
2025-03-24,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,500
2025-03-25,6.5,6.5,6.119999885559082,6.489999771118164,600
2025-03-26,6.5,6.5,6.5,6.5,0
2025-03-27,6.5,6.5,6.5,6.5,0
2025-03-28,6.349999904632568,6.349999904632568,6.010000228881836,6.110000133514404,2700
2025-03-31,6.590000152587891,6.590000152587891,6.489999771118164,6.489999771118164,200
2025-04-01,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0
2025-04-02,5.920000076293945,6.150000095367432,5.920000076293945,6.139999866485596,2800
2025-04-03,6.170000076293945,6.239999771118164,6.0,6.199999809265137,7300
2025-04-04,6.090000152587891,6.090000152587891,5.909999847412109,5.909999847412109,900
2025-04-07,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0
2025-04-08,6.099999904632568,6.300000190734863,6.090000152587891,6.090000152587891,400
2025-04-09,5.849999904632568,6.070000171661377,5.840000152587891,5.840000152587891,1100
2025-04-10,6.050000190734863,6.099999904632568,6.050000190734863,6.070000171661377,2000
2025-04-11,6.050000190734863,6.050000190734863,6.0,6.0,600
1 Price Close High Low Open Volume
2 Ticker MGEL4.SA MGEL4.SA MGEL4.SA MGEL4.SA MGEL4.SA
3 Date
4 2024-04-11 18.6200008392334 18.6200008392334 18.5 18.5 3200
5 2024-04-12 18.110000610351562 18.75 18.110000610351562 18.610000610351562 6500
6 2024-04-15 18.770000457763672 18.950000762939453 17.770000457763672 17.770000457763672 1500
7 2024-04-16 17.440000534057617 18.479999542236328 17.440000534057617 18.0 4700
8 2024-04-17 17.889999389648438 18.479999542236328 17.829999923706055 18.479999542236328 2000
9 2024-04-18 17.989999771118164 17.989999771118164 17.56999969482422 17.889999389648438 8200
10 2024-04-19 17.510000228881836 17.989999771118164 17.40999984741211 17.40999984741211 1100
11 2024-04-22 17.81999969482422 17.81999969482422 17.510000228881836 17.520000457763672 1100
12 2024-04-23 18.25 18.280000686645508 17.81999969482422 17.81999969482422 3500
13 2024-04-24 18.170000076293945 18.170000076293945 18.170000076293945 18.170000076293945 300
14 2024-04-25 18.170000076293945 18.170000076293945 18.170000076293945 18.170000076293945 0
15 2024-04-26 18.25 18.25 17.899999618530273 18.170000076293945 4900
16 2024-04-29 18.25 18.25 18.25 18.25 0
17 2024-04-30 18.0 18.25 17.350000381469727 18.25 1700
18 2024-05-02 17.850000381469727 17.850000381469727 17.850000381469727 17.850000381469727 800
19 2024-05-03 17.399999618530273 17.940000534057617 17.399999618530273 17.940000534057617 8400
20 2024-05-06 17.0 17.209999084472656 17.0 17.209999084472656 800
21 2024-05-07 17.0 17.0 17.0 17.0 0
22 2024-05-08 17.5 17.5 17.0 17.200000762939453 2900
23 2024-05-09 16.700000762939453 16.850000381469727 16.700000762939453 16.850000381469727 600
24 2024-05-10 17.010000228881836 17.010000228881836 17.010000228881836 17.010000228881836 600
25 2024-05-13 17.010000228881836 17.010000228881836 17.010000228881836 17.010000228881836 0
26 2024-05-14 14.600000381469727 16.010000228881836 14.40999984741211 16.010000228881836 8100
27 2024-05-15 14.0 14.510000228881836 14.0 14.510000228881836 1200
28 2024-05-16 14.029999732971191 14.5 14.029999732971191 14.5 200
29 2024-05-17 14.029999732971191 14.029999732971191 14.029999732971191 14.029999732971191 0
30 2024-05-20 14.010000228881836 14.029999732971191 13.859999656677246 13.859999656677246 2000
31 2024-05-21 13.680000305175781 14.0 13.680000305175781 13.699999809265137 1200
32 2024-05-22 13.520000457763672 13.680000305175781 13.5 13.680000305175781 400
33 2024-05-23 13.520000457763672 13.520000457763672 13.520000457763672 13.520000457763672 0
34 2024-05-24 13.930000305175781 13.930000305175781 13.359999656677246 13.359999656677246 600
35 2024-05-27 13.930000305175781 13.930000305175781 13.930000305175781 13.930000305175781 0
36 2024-05-28 13.949999809265137 13.949999809265137 13.949999809265137 13.949999809265137 100
37 2024-05-29 13.600000381469727 13.600000381469727 13.600000381469727 13.600000381469727 6200
38 2024-05-31 13.25 13.25 13.25 13.25 200
39 2024-06-03 13.0 13.25 13.0 13.25 2100
40 2024-06-04 13.0 13.0 13.0 13.0 0
41 2024-06-05 13.0 13.0 13.0 13.0 0
42 2024-06-06 13.579999923706055 13.600000381469727 13.579999923706055 13.600000381469727 2700
43 2024-06-07 13.489999771118164 13.489999771118164 13.489999771118164 13.489999771118164 200
44 2024-06-10 13.489999771118164 13.489999771118164 13.489999771118164 13.489999771118164 100
45 2024-06-11 13.489999771118164 13.489999771118164 13.489999771118164 13.489999771118164 0
46 2024-06-12 12.640000343322754 13.399999618530273 12.630000114440918 13.399999618530273 300
47 2024-06-13 13.609999656677246 13.609999656677246 13.34000015258789 13.34000015258789 9400
48 2024-06-14 13.970000267028809 13.970000267028809 12.630000114440918 12.630000114440918 5500
49 2024-06-17 13.970000267028809 13.970000267028809 13.970000267028809 13.970000267028809 100
50 2024-06-18 13.970000267028809 13.970000267028809 13.970000267028809 13.970000267028809 0
51 2024-06-19 13.970000267028809 13.970000267028809 13.970000267028809 13.970000267028809 0
52 2024-06-20 13.970000267028809 13.970000267028809 13.970000267028809 13.970000267028809 0
53 2024-06-21 13.970000267028809 13.970000267028809 13.970000267028809 13.970000267028809 0
54 2024-06-24 13.800000190734863 13.800000190734863 13.800000190734863 13.800000190734863 500
55 2024-06-25 13.800000190734863 13.800000190734863 13.800000190734863 13.800000190734863 0
56 2024-06-26 13.489999771118164 13.800000190734863 13.489999771118164 13.800000190734863 6300
57 2024-06-27 13.0 13.0 13.0 13.0 500
58 2024-06-28 12.84000015258789 13.130000114440918 12.84000015258789 13.130000114440918 200
59 2024-07-01 12.84000015258789 12.84000015258789 12.84000015258789 12.84000015258789 100
60 2024-07-02 12.800000190734863 12.8100004196167 12.800000190734863 12.8100004196167 200
61 2024-07-03 12.5 12.649999618530273 12.5 12.649999618530273 6000
62 2024-07-04 12.5 12.510000228881836 12.5 12.510000228881836 300
63 2024-07-05 13.130000114440918 13.130000114440918 12.5 12.520000457763672 2800
64 2024-07-08 13.130000114440918 13.130000114440918 13.130000114440918 13.130000114440918 0
65 2024-07-09 13.119999885559082 13.119999885559082 13.119999885559082 13.119999885559082 200
66 2024-07-10 13.119999885559082 13.119999885559082 13.119999885559082 13.119999885559082 0
67 2024-07-11 13.199999809265137 13.199999809265137 13.1899995803833 13.1899995803833 400
68 2024-07-12 13.25 13.25 13.25 13.25 300
69 2024-07-15 13.680000305175781 13.680000305175781 13.25 13.25 3400
70 2024-07-16 13.5 13.5 13.5 13.5 3000
71 2024-07-17 13.5 13.5 13.5 13.5 300
72 2024-07-18 13.220000267028809 13.220000267028809 13.220000267028809 13.220000267028809 200
73 2024-07-19 13.5 13.5 13.100000381469727 13.140000343322754 8100
74 2024-07-22 13.100000381469727 13.170000076293945 13.100000381469727 13.15999984741211 700
75 2024-07-23 13.170000076293945 13.180000305175781 13.109999656677246 13.130000114440918 1000
76 2024-07-24 13.170000076293945 13.170000076293945 13.170000076293945 13.170000076293945 0
77 2024-07-25 13.5 13.5 13.170000076293945 13.180000305175781 8600
78 2024-07-26 13.5 13.5 13.5 13.5 0
79 2024-07-29 13.180000305175781 13.550000190734863 13.170000076293945 13.539999961853027 12400
80 2024-07-30 13.180000305175781 13.1899995803833 13.170000076293945 13.1899995803833 2100
81 2024-07-31 13.010000228881836 13.300000190734863 13.0 13.199999809265137 2700
82 2024-08-01 13.489999771118164 13.489999771118164 13.489999771118164 13.489999771118164 3800
83 2024-08-02 13.0 13.050000190734863 12.829999923706055 13.050000190734863 1300
84 2024-08-05 12.0 12.600000381469727 12.0 12.600000381469727 20300
85 2024-08-06 12.5 12.5 12.5 12.5 10400
86 2024-08-07 12.600000381469727 12.600000381469727 12.5 12.5 5100
87 2024-08-08 12.600000381469727 12.600000381469727 12.600000381469727 12.600000381469727 6700
88 2024-08-09 12.600000381469727 12.600000381469727 12.600000381469727 12.600000381469727 4600
89 2024-08-12 12.5 12.5 12.5 12.5 5100
90 2024-08-13 12.5 12.5 12.5 12.5 0
91 2024-08-14 12.199999809265137 12.289999961853027 12.0 12.100000381469727 4400
92 2024-08-15 12.0 12.050000190734863 12.0 12.050000190734863 7900
93 2024-08-16 11.609999656677246 12.0 11.510000228881836 12.0 800
94 2024-08-19 11.5 11.65999984741211 11.5 11.65999984741211 17200
95 2024-08-20 11.449999809265137 11.520000457763672 11.399999618530273 11.4399995803833 2600
96 2024-08-21 11.449999809265137 11.449999809265137 11.449999809265137 11.449999809265137 0
97 2024-08-22 11.510000228881836 11.510000228881836 11.5 11.510000228881836 7000
98 2024-08-23 11.510000228881836 11.510000228881836 11.510000228881836 11.510000228881836 0
99 2024-08-26 11.399999618530273 11.40999984741211 11.399999618530273 11.40999984741211 800
100 2024-08-27 11.399999618530273 11.40999984741211 11.399999618530273 11.40999984741211 2300
101 2024-08-28 11.5 11.5 11.130000114440918 11.140000343322754 700
102 2024-08-29 11.5 11.5 11.5 11.5 0
103 2024-08-30 11.0 11.050000190734863 11.0 11.0 300
104 2024-09-02 11.0 11.0 11.0 11.0 0
105 2024-09-03 11.100000381469727 11.100000381469727 11.100000381469727 11.100000381469727 100
106 2024-09-04 11.100000381469727 11.100000381469727 11.100000381469727 11.100000381469727 0
107 2024-09-05 11.0 11.0 11.0 11.0 100
108 2024-09-06 11.600000381469727 11.600000381469727 11.510000228881836 11.510000228881836 400
109 2024-09-09 11.600000381469727 11.600000381469727 11.600000381469727 11.600000381469727 0
110 2024-09-10 11.600000381469727 11.600000381469727 11.600000381469727 11.600000381469727 0
111 2024-09-11 11.600000381469727 11.600000381469727 11.600000381469727 11.600000381469727 0
112 2024-09-12 11.600000381469727 11.600000381469727 11.600000381469727 11.600000381469727 0
113 2024-09-13 11.0 11.199999809265137 11.0 11.130000114440918 400
114 2024-09-16 12.300000190734863 12.300000190734863 11.609999656677246 11.609999656677246 500
115 2024-09-17 12.270000457763672 13.0 12.270000457763672 12.270000457763672 1600
116 2024-09-18 12.0 12.109999656677246 12.0 12.109999656677246 1100
117 2024-09-19 12.0 12.010000228881836 12.0 12.010000228881836 500
118 2024-09-20 11.609999656677246 12.0 11.609999656677246 12.0 1600
119 2024-09-23 11.609999656677246 11.609999656677246 11.609999656677246 11.609999656677246 0
120 2024-09-24 11.149999618530273 11.609999656677246 11.149999618530273 11.609999656677246 3800
121 2024-09-25 11.149999618530273 11.149999618530273 11.149999618530273 11.149999618530273 0
122 2024-09-26 11.149999618530273 11.149999618530273 11.149999618530273 11.149999618530273 0
123 2024-09-27 11.130000114440918 11.130000114440918 11.130000114440918 11.130000114440918 100
124 2024-09-30 11.0 11.140000343322754 11.0 11.140000343322754 1300
125 2024-10-01 11.0 11.0 11.0 11.0 0
126 2024-10-02 11.0 11.0 11.0 11.0 300
127 2024-10-03 11.050000190734863 11.050000190734863 10.680000305175781 10.680000305175781 200
128 2024-10-04 11.050000190734863 11.050000190734863 11.050000190734863 11.050000190734863 0
129 2024-10-07 11.0 11.0 10.9399995803833 10.9399995803833 2500
130 2024-10-08 11.0 11.029999732971191 10.800000190734863 10.800000190734863 5500
131 2024-10-09 11.0 11.0 11.0 11.0 0
132 2024-10-10 11.0 11.0 11.0 11.0 400
133 2024-10-11 11.0 11.0 11.0 11.0 0
134 2024-10-14 10.0 10.270000457763672 9.949999809265137 10.270000457763672 4100
135 2024-10-15 9.84000015258789 10.0 9.84000015258789 10.0 700
136 2024-10-16 9.4399995803833 9.449999809265137 9.199999809265137 9.199999809265137 300
137 2024-10-17 9.25 9.449999809265137 8.989999771118164 9.449999809265137 14200
138 2024-10-18 9.0 9.010000228881836 9.0 9.010000228881836 1100
139 2024-10-21 8.699999809265137 8.699999809265137 8.699999809265137 8.699999809265137 700
140 2024-10-22 8.520000457763672 8.520000457763672 8.520000457763672 8.520000457763672 100
141 2024-10-23 7.699999809265137 8.350000381469727 7.699999809265137 8.130000114440918 3500
142 2024-10-24 8.34000015258789 8.350000381469727 8.34000015258789 8.34000015258789 700
143 2024-10-25 7.980000019073486 8.020000457763672 7.980000019073486 8.020000457763672 400
144 2024-10-28 7.980000019073486 8.34000015258789 7.980000019073486 8.34000015258789 1400
145 2024-10-29 8.029999732971191 8.1899995803833 8.029999732971191 8.1899995803833 1400
146 2024-10-30 7.840000152587891 8.34000015258789 7.809999942779541 8.34000015258789 500
147 2024-10-31 7.880000114440918 7.989999771118164 7.880000114440918 7.989999771118164 600
148 2024-11-01 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 200
149 2024-11-04 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
150 2024-11-05 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
151 2024-11-06 7.989999771118164 7.989999771118164 7.989999771118164 7.989999771118164 0
152 2024-11-07 8.0 8.0 8.0 8.0 200
153 2024-11-08 8.0 8.0 8.0 8.0 100
154 2024-11-11 7.809999942779541 7.900000095367432 7.809999942779541 7.900000095367432 300
155 2024-11-12 7.690000057220459 7.809999942779541 7.690000057220459 7.809999942779541 1000
156 2024-11-13 7.5 7.5 7.210000038146973 7.5 700
157 2024-11-14 7.5 7.5 7.5 7.5 100
158 2024-11-18 7.21999979019165 7.230000019073486 7.21999979019165 7.230000019073486 400
159 2024-11-19 7.130000114440918 7.139999866485596 7.130000114440918 7.139999866485596 600
160 2024-11-21 7.099999904632568 7.150000095367432 7.099999904632568 7.099999904632568 1600
161 2024-11-22 7.099999904632568 7.150000095367432 7.050000190734863 7.150000095367432 8400
162 2024-11-25 7.099999904632568 7.099999904632568 7.0 7.099999904632568 1700
163 2024-11-26 7.099999904632568 7.099999904632568 7.099999904632568 7.099999904632568 1300
164 2024-11-27 7.099999904632568 7.099999904632568 7.099999904632568 7.099999904632568 300
165 2024-11-28 6.590000152587891 6.710000038146973 6.320000171661377 6.710000038146973 4000
166 2024-11-29 6.550000190734863 6.550000190734863 6.010000228881836 6.099999904632568 3800
167 2024-12-02 6.119999885559082 6.119999885559082 6.119999885559082 6.119999885559082 100
168 2024-12-03 6.679999828338623 6.679999828338623 5.989999771118164 6.150000095367432 2700
169 2024-12-04 6.409999847412109 7.0 6.409999847412109 6.610000133514404 5900
170 2024-12-05 6.409999847412109 6.409999847412109 6.389999866485596 6.389999866485596 900
171 2024-12-06 6.409999847412109 6.420000076293945 6.409999847412109 6.420000076293945 600
172 2024-12-09 6.889999866485596 6.980000019073486 6.71999979019165 6.71999979019165 4100
173 2024-12-10 6.599999904632568 6.599999904632568 6.590000152587891 6.590000152587891 200
174 2024-12-11 6.300000190734863 6.309999942779541 6.170000076293945 6.170000076293945 1000
175 2024-12-12 6.510000228881836 6.75 6.510000228881836 6.75 7000
176 2024-12-13 6.989999771118164 6.989999771118164 6.989999771118164 6.989999771118164 200
177 2024-12-16 6.989999771118164 6.989999771118164 6.96999979019165 6.96999979019165 600
178 2024-12-17 6.989999771118164 6.989999771118164 6.989999771118164 6.989999771118164 0
179 2024-12-18 6.0 6.099999904632568 6.0 6.03000020980835 1800
180 2024-12-19 6.349999904632568 6.349999904632568 6.349999904632568 6.349999904632568 200
181 2024-12-20 6.400000095367432 6.400000095367432 6.289999961853027 6.289999961853027 1400
182 2024-12-23 6.96999979019165 6.96999979019165 6.96999979019165 6.96999979019165 100
183 2024-12-26 6.96999979019165 6.96999979019165 6.96999979019165 6.96999979019165 100
184 2024-12-27 6.960000038146973 6.960000038146973 6.409999847412109 6.960000038146973 400
185 2024-12-30 7.989999771118164 7.989999771118164 7.150000095367432 7.170000076293945 1600
186 2025-01-02 7.010000228881836 7.980000019073486 7.010000228881836 7.980000019073486 3400
187 2025-01-03 7.010000228881836 7.010000228881836 7.010000228881836 7.010000228881836 0
188 2025-01-06 6.949999809265137 6.989999771118164 6.5 6.75 1200
189 2025-01-07 6.409999847412109 6.989999771118164 6.409999847412109 6.989999771118164 200
190 2025-01-08 6.889999866485596 6.96999979019165 6.449999809265137 6.96999979019165 700
191 2025-01-09 6.989999771118164 7.0 6.960000038146973 6.960000038146973 1200
192 2025-01-10 6.900000095367432 6.900000095367432 6.599999904632568 6.610000133514404 1100
193 2025-01-13 7.0 7.460000038146973 7.0 7.449999809265137 300
194 2025-01-14 7.0 7.0 7.0 7.0 0
195 2025-01-15 6.769999980926514 6.769999980926514 6.409999847412109 6.409999847412109 1400
196 2025-01-16 6.860000133514404 6.860000133514404 6.769999980926514 6.769999980926514 200
197 2025-01-17 7.300000190734863 7.300000190734863 6.980000019073486 6.980000019073486 2800
198 2025-01-20 6.75 7.0 6.75 6.820000171661377 3700
199 2025-01-21 7.099999904632568 7.099999904632568 6.699999809265137 6.699999809265137 600
200 2025-01-22 7.25 7.25 7.099999904632568 7.099999904632568 1100
201 2025-01-23 7.25 7.25 7.25 7.25 200
202 2025-01-24 7.25 7.25 7.25 7.25 700
203 2025-01-27 7.199999809265137 7.960000038146973 7.199999809265137 7.960000038146973 2600
204 2025-01-28 7.5 7.5 7.5 7.5 100
205 2025-01-29 7.199999809265137 7.199999809265137 7.199999809265137 7.199999809265137 3000
206 2025-01-30 7.960000038146973 7.960000038146973 7.400000095367432 7.400000095367432 400
207 2025-01-31 8.550000190734863 8.890000343322754 7.449999809265137 7.449999809265137 7300
208 2025-02-03 8.899999618530273 8.949999809265137 8.600000381469727 8.600000381469727 400
209 2025-02-04 7.650000095367432 9.0 7.510000228881836 9.0 9100
210 2025-02-05 7.96999979019165 7.96999979019165 7.96999979019165 7.96999979019165 100
211 2025-02-06 7.75 7.75 7.380000114440918 7.380000114440918 6300
212 2025-02-07 7.25 7.300000190734863 7.25 7.300000190734863 400
213 2025-02-10 7.0 7.03000020980835 7.0 7.03000020980835 300
214 2025-02-11 6.880000114440918 6.880000114440918 6.599999904632568 6.71999979019165 700
215 2025-02-12 6.880000114440918 6.880000114440918 6.880000114440918 6.880000114440918 100
216 2025-02-13 6.659999847412109 6.659999847412109 6.519999980926514 6.519999980926514 400
217 2025-02-14 7.119999885559082 7.119999885559082 6.860000133514404 6.860000133514404 700
218 2025-02-17 7.179999828338623 7.179999828338623 7.090000152587891 7.090000152587891 400
219 2025-02-18 7.0 7.0 7.0 7.0 1100
220 2025-02-19 7.0 7.0 7.0 7.0 100
221 2025-02-20 6.699999809265137 6.699999809265137 6.559999942779541 6.559999942779541 300
222 2025-02-21 6.840000152587891 6.840000152587891 6.840000152587891 6.840000152587891 200
223 2025-02-24 6.829999923706055 6.840000152587891 6.550000190734863 6.840000152587891 2400
224 2025-02-25 6.5 6.829999923706055 6.5 6.829999923706055 2800
225 2025-02-26 6.5 6.5 6.5 6.5 200
226 2025-02-27 6.840000152587891 6.840000152587891 6.239999771118164 6.239999771118164 1800
227 2025-02-28 6.599999904632568 6.769999980926514 6.260000228881836 6.260000228881836 8600
228 2025-03-05 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
229 2025-03-06 6.599999904632568 6.599999904632568 6.590000152587891 6.590000152587891 500
230 2025-03-07 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
231 2025-03-10 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
232 2025-03-11 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
233 2025-03-12 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
234 2025-03-13 6.5 6.590000152587891 6.5 6.590000152587891 1100
235 2025-03-14 6.5 6.5 6.5 6.5 0
236 2025-03-17 6.5 6.5 6.5 6.5 200
237 2025-03-18 6.5 6.5 6.5 6.5 0
238 2025-03-19 6.5 6.5 6.5 6.5 0
239 2025-03-20 6.5 6.5 6.25 6.269999980926514 2000
240 2025-03-21 6.489999771118164 6.489999771118164 6.099999904632568 6.139999866485596 2400
241 2025-03-24 6.489999771118164 6.489999771118164 6.489999771118164 6.489999771118164 500
242 2025-03-25 6.5 6.5 6.119999885559082 6.489999771118164 600
243 2025-03-26 6.5 6.5 6.5 6.5 0
244 2025-03-27 6.5 6.5 6.5 6.5 0
245 2025-03-28 6.349999904632568 6.349999904632568 6.010000228881836 6.110000133514404 2700
246 2025-03-31 6.590000152587891 6.590000152587891 6.489999771118164 6.489999771118164 200
247 2025-04-01 6.590000152587891 6.590000152587891 6.590000152587891 6.590000152587891 0
248 2025-04-02 5.920000076293945 6.150000095367432 5.920000076293945 6.139999866485596 2800
249 2025-04-03 6.170000076293945 6.239999771118164 6.0 6.199999809265137 7300
250 2025-04-04 6.090000152587891 6.090000152587891 5.909999847412109 5.909999847412109 900
251 2025-04-07 6.090000152587891 6.090000152587891 6.090000152587891 6.090000152587891 0
252 2025-04-08 6.099999904632568 6.300000190734863 6.090000152587891 6.090000152587891 400
253 2025-04-09 5.849999904632568 6.070000171661377 5.840000152587891 5.840000152587891 1100
254 2025-04-10 6.050000190734863 6.099999904632568 6.050000190734863 6.070000171661377 2000
255 2025-04-11 6.050000190734863 6.050000190734863 6.0 6.0 600