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/NORD3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,NORD3.SA,NORD3.SA,NORD3.SA,NORD3.SA,NORD3.SA
Date,,,,,
2024-04-11,8.0,8.0,8.0,8.0,0
2024-04-12,7.400000095367432,8.0,7.400000095367432,8.0,800
2024-04-15,8.5,8.5,7.400000095367432,7.400000095367432,1800
2024-04-16,9.0,9.600000381469727,8.699999809265137,9.449999809265137,1200
2024-04-17,8.979999542236328,8.979999542236328,8.970000267028809,8.970000267028809,200
2024-04-18,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,0
2024-04-19,8.600000381469727,8.800000190734863,8.5,8.5,1100
2024-04-22,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0
2024-04-23,7.309999942779541,7.760000228881836,7.309999942779541,7.760000228881836,300
2024-04-24,9.319999694824219,9.579999923706055,7.320000171661377,7.320000171661377,2900
2024-04-25,9.180000305175781,10.649999618530273,8.100000381469727,10.0,2400
2024-04-26,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0
2024-04-29,10.199999809265137,10.199999809265137,9.180000305175781,9.180000305175781,300
2024-04-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,200
2024-05-02,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0
2024-05-03,10.319999694824219,10.319999694824219,10.25,10.25,300
2024-05-06,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0
2024-05-07,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0
2024-05-08,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0
2024-05-09,10.279999732971191,10.289999961853027,9.0,10.289999961853027,1100
2024-05-10,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0
2024-05-13,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0
2024-05-14,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0
2024-05-15,9.319999694824219,10.25,8.710000038146973,8.710000038146973,4900
2024-05-16,9.069999694824219,9.770000457763672,8.90999984741211,9.770000457763672,1200
2024-05-17,9.640000343322754,9.640000343322754,8.5,8.869999885559082,1000
2024-05-20,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0
2024-05-21,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,0
2024-05-22,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,200
2024-05-23,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0
2024-05-24,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0
2024-05-27,8.25,8.449999809265137,8.0,8.0,6300
2024-05-28,8.300000190734863,8.65999984741211,8.300000190734863,8.649999618530273,1300
2024-05-29,8.800000190734863,9.0,8.300000190734863,8.300000190734863,1400
2024-05-31,8.109999656677246,8.5,8.0,8.300000190734863,1500
2024-06-03,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0
2024-06-04,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,300
2024-06-05,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,100
2024-06-06,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0
2024-06-07,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0
2024-06-10,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,100
2024-06-11,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0
2024-06-12,7.130000114440918,7.159999847412109,7.130000114440918,7.159999847412109,200
2024-06-13,7.0,7.170000076293945,7.0,7.170000076293945,300
2024-06-14,7.010000228881836,7.010000228881836,7.0,7.0,600
2024-06-17,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0
2024-06-18,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0
2024-06-19,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0
2024-06-20,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0
2024-06-21,6.849999904632568,6.929999828338623,6.849999904632568,6.929999828338623,400
2024-06-24,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,100
2024-06-25,6.300000190734863,6.5,6.130000114440918,6.5,1300
2024-06-26,6.550000190734863,6.550000190734863,6.300000190734863,6.300000190734863,3000
2024-06-27,6.46999979019165,6.550000190734863,6.46999979019165,6.550000190734863,200
2024-06-28,6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,100
2024-07-01,6.0,6.050000190734863,6.0,6.050000190734863,800
2024-07-02,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,100
2024-07-03,5.610000133514404,6.0,5.380000114440918,5.949999809265137,2800
2024-07-04,5.800000190734863,6.0,5.800000190734863,5.900000095367432,1300
2024-07-05,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0
2024-07-08,5.800000190734863,6.199999809265137,5.800000190734863,6.199999809265137,1100
2024-07-09,5.409999847412109,5.590000152587891,5.199999809265137,5.590000152587891,1400
2024-07-10,5.5,5.5,5.5,5.5,200
2024-07-11,6.199999809265137,6.199999809265137,5.5,5.5,1000
2024-07-12,5.900000095367432,6.210000038146973,5.900000095367432,6.210000038146973,700
2024-07-15,5.900000095367432,6.190000057220459,5.900000095367432,5.900000095367432,1200
2024-07-16,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0
2024-07-17,5.699999809265137,5.949999809265137,5.400000095367432,5.949999809265137,1500
2024-07-18,5.699999809265137,5.75,5.699999809265137,5.75,300
2024-07-19,5.400000095367432,5.409999847412109,5.400000095367432,5.400000095367432,300
2024-07-22,5.5,5.5,5.409999847412109,5.409999847412109,400
2024-07-23,5.5,5.5,5.5,5.5,100
2024-07-24,5.5,5.5,5.5,5.5,0
2024-07-25,8.800000190734863,9.0,6.170000076293945,6.170000076293945,6200
2024-07-26,9.40999984741211,13.800000190734863,8.819999694824219,8.819999694824219,23300
2024-07-29,7.869999885559082,9.40999984741211,7.110000133514404,9.40999984741211,2600
2024-07-30,8.600000381469727,11.5,7.050000190734863,7.210000038146973,12500
2024-07-31,11.979999542236328,12.800000190734863,9.25,9.3100004196167,17500
2024-08-01,11.149999618530273,12.0,11.149999618530273,12.0,2300
2024-08-02,11.020000457763672,11.279999732971191,11.020000457763672,11.279999732971191,300
2024-08-05,9.449999809265137,10.0,9.0,9.649999618530273,2500
2024-08-06,9.5,9.5,9.399999618530273,9.399999618530273,700
2024-08-07,8.899999618530273,8.899999618530273,8.819999694824219,8.819999694824219,300
2024-08-08,8.5,9.0,8.5,9.0,2100
2024-08-09,6.550000190734863,7.110000133514404,6.550000190734863,7.110000133514404,1200
2024-08-12,8.489999771118164,8.59000015258789,6.900000095367432,6.900000095367432,3300
2024-08-13,7.800000190734863,8.989999771118164,7.800000190734863,8.989999771118164,4300
2024-08-14,10.369999885559082,11.0,8.149999618530273,8.149999618530273,6000
2024-08-15,10.949999809265137,10.949999809265137,9.5,10.369999885559082,2900
2024-08-16,11.0,11.0,10.8100004196167,10.9399995803833,900
2024-08-19,11.800000190734863,11.800000190734863,10.899999618530273,10.899999618530273,1700
2024-08-20,10.989999771118164,13.079999923706055,10.989999771118164,11.75,4400
2024-08-21,10.5,10.5,9.34000015258789,10.210000038146973,500
2024-08-22,10.5,10.5,10.5,10.5,0
2024-08-23,10.0,10.0,10.0,10.0,100
2024-08-26,9.0,9.0,9.0,9.0,500
2024-08-27,11.0,11.0,8.119999885559082,8.149999618530273,6300
2024-08-28,12.1899995803833,12.1899995803833,10.800000190734863,11.0,600
2024-08-29,10.510000228881836,12.039999961853027,10.5,12.039999961853027,1000
2024-08-30,11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,200
2024-09-02,11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0
2024-09-03,10.899999618530273,11.09000015258789,10.010000228881836,10.010000228881836,1700
2024-09-04,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0
2024-09-05,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0
2024-09-06,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,300
2024-09-09,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0
2024-09-10,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,300
2024-09-11,12.930000305175781,12.9399995803833,9.100000381469727,9.699999809265137,2000
2024-09-12,12.65999984741211,12.65999984741211,11.649999618530273,12.65999984741211,500
2024-09-13,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0
2024-09-16,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0
2024-09-17,11.989999771118164,11.989999771118164,10.5600004196167,10.5600004196167,1100
2024-09-18,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-09-19,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-09-20,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-09-23,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-09-24,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0
2024-09-25,10.0,10.0,9.050000190734863,10.0,2200
2024-09-26,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,100
2024-09-27,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0
2024-09-30,9.649999618530273,10.399999618530273,9.5,9.5,1300
2024-10-01,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0
2024-10-02,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,100
2024-10-03,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0
2024-10-04,9.0,9.550000190734863,9.0,9.550000190734863,7400
2024-10-07,8.899999618530273,9.069999694824219,8.899999618530273,9.069999694824219,900
2024-10-08,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,1400
2024-10-09,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,200
2024-10-10,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0
2024-10-11,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,200
2024-10-14,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0
2024-10-15,8.0,8.0,8.0,8.0,500
2024-10-16,7.900000095367432,7.900000095367432,7.460000038146973,7.599999904632568,2000
2024-10-17,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0
2024-10-18,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0
2024-10-21,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0
2024-10-22,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0
2024-10-23,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0
2024-10-24,7.329999923706055,7.5,7.329999923706055,7.5,300
2024-10-25,8.0,9.59000015258789,7.599999904632568,8.430000305175781,5900
2024-10-28,8.329999923706055,8.399999618530273,7.710000038146973,8.399999618530273,1400
2024-10-29,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0
2024-10-30,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0
2024-10-31,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0
2024-11-01,7.889999866485596,8.600000381469727,7.889999866485596,8.329999923706055,600
2024-11-04,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0
2024-11-05,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,200
2024-11-06,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,200
2024-11-07,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,900
2024-11-08,7.760000228881836,8.449999809265137,7.760000228881836,8.449999809265137,300
2024-11-11,7.050000190734863,7.760000228881836,7.050000190734863,7.760000228881836,4100
2024-11-12,7.5,7.5,6.949999809265137,6.949999809265137,200
2024-11-13,7.5,7.5,7.5,7.5,100
2024-11-14,7.5,7.5,7.5,7.5,0
2024-11-18,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,200
2024-11-19,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0
2024-11-21,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,100
2024-11-22,7.150000095367432,7.150000095367432,6.949999809265137,7.099999904632568,500
2024-11-25,6.960000038146973,7.0,6.949999809265137,7.0,400
2024-11-26,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,100
2024-11-27,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,200
2024-11-28,6.860000133514404,6.989999771118164,6.860000133514404,6.989999771118164,500
2024-11-29,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-12-02,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0
2024-12-03,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,100
2024-12-04,6.449999809265137,6.800000190734863,6.449999809265137,6.800000190734863,1400
2024-12-05,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,300
2024-12-06,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-12-09,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0
2024-12-10,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,100
2024-12-11,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,100
2024-12-12,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2024-12-13,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2024-12-16,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2024-12-17,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2024-12-18,6.0,6.070000171661377,6.0,6.070000171661377,600
2024-12-19,6.0,6.0,6.0,6.0,0
2024-12-20,6.0,6.0,6.0,6.0,0
2024-12-23,6.0,6.0,6.0,6.0,0
2024-12-26,6.0,6.0,6.0,6.0,0
2024-12-27,6.0,6.0,6.0,6.0,0
2024-12-30,6.0,6.0,6.0,6.0,0
2025-01-02,6.75,6.960000038146973,6.0,6.0,500
2025-01-03,6.599999904632568,7.800000190734863,6.599999904632568,6.789999961853027,400
2025-01-06,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-07,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-08,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-09,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-10,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-13,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-14,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-15,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
2025-01-16,6.599999904632568,8.0,6.599999904632568,6.599999904632568,4100
2025-01-17,6.099999904632568,6.400000095367432,6.019999980926514,6.019999980926514,700
2025-01-20,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2025-01-21,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,300
2025-01-22,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,100
2025-01-23,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-01-24,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-01-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-01-28,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-01-29,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,100
2025-01-30,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2025-01-31,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,200
2025-02-03,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2025-02-04,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0
2025-02-05,6.0,6.0,5.699999809265137,5.699999809265137,200
2025-02-06,6.0,6.0,6.0,6.0,100
2025-02-07,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,200
2025-02-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-02-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-02-12,5.71999979019165,5.730000019073486,5.699999809265137,5.699999809265137,400
2025-02-13,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-02-14,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-02-17,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-02-18,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,100
2025-02-19,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-02-20,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-02-21,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-02-24,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,200
2025-02-25,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0
2025-02-26,5.550000190734863,5.71999979019165,5.480000019073486,5.71999979019165,600
2025-02-27,5.5,5.5,5.449999809265137,5.449999809265137,500
2025-02-28,5.5,5.5,5.5,5.5,0
2025-03-05,5.5,5.5,5.5,5.5,300
2025-03-06,5.5,5.5,5.5,5.5,0
2025-03-07,5.5,5.5,5.5,5.5,0
2025-03-10,5.5,5.5,5.5,5.5,0
2025-03-11,5.5,5.5,5.5,5.5,0
2025-03-12,5.5,5.5,5.5,5.5,100
2025-03-13,5.5,5.5,5.5,5.5,0
2025-03-14,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,200
2025-03-17,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-18,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-19,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-20,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-21,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,200
2025-03-24,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-25,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-26,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,400
2025-03-27,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-28,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0
2025-03-31,6.300000190734863,6.800000190734863,5.400000095367432,5.400000095367432,3600
2025-04-01,6.400000095367432,6.800000190734863,6.010000228881836,6.800000190734863,2600
2025-04-02,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0
2025-04-03,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0
2025-04-04,6.079999923706055,6.079999923706055,6.059999942779541,6.059999942779541,200
2025-04-07,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0
2025-04-08,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,500
2025-04-09,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0
2025-04-10,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0
2025-04-11,5.380000114440918,5.5,5.380000114440918,5.5,1000
1 Price Close High Low Open Volume
2 Ticker NORD3.SA NORD3.SA NORD3.SA NORD3.SA NORD3.SA
3 Date
4 2024-04-11 8.0 8.0 8.0 8.0 0
5 2024-04-12 7.400000095367432 8.0 7.400000095367432 8.0 800
6 2024-04-15 8.5 8.5 7.400000095367432 7.400000095367432 1800
7 2024-04-16 9.0 9.600000381469727 8.699999809265137 9.449999809265137 1200
8 2024-04-17 8.979999542236328 8.979999542236328 8.970000267028809 8.970000267028809 200
9 2024-04-18 8.979999542236328 8.979999542236328 8.979999542236328 8.979999542236328 0
10 2024-04-19 8.600000381469727 8.800000190734863 8.5 8.5 1100
11 2024-04-22 8.600000381469727 8.600000381469727 8.600000381469727 8.600000381469727 0
12 2024-04-23 7.309999942779541 7.760000228881836 7.309999942779541 7.760000228881836 300
13 2024-04-24 9.319999694824219 9.579999923706055 7.320000171661377 7.320000171661377 2900
14 2024-04-25 9.180000305175781 10.649999618530273 8.100000381469727 10.0 2400
15 2024-04-26 9.180000305175781 9.180000305175781 9.180000305175781 9.180000305175781 0
16 2024-04-29 10.199999809265137 10.199999809265137 9.180000305175781 9.180000305175781 300
17 2024-04-30 10.319999694824219 10.319999694824219 10.319999694824219 10.319999694824219 200
18 2024-05-02 10.319999694824219 10.319999694824219 10.319999694824219 10.319999694824219 0
19 2024-05-03 10.319999694824219 10.319999694824219 10.25 10.25 300
20 2024-05-06 10.319999694824219 10.319999694824219 10.319999694824219 10.319999694824219 0
21 2024-05-07 10.319999694824219 10.319999694824219 10.319999694824219 10.319999694824219 0
22 2024-05-08 10.319999694824219 10.319999694824219 10.319999694824219 10.319999694824219 0
23 2024-05-09 10.279999732971191 10.289999961853027 9.0 10.289999961853027 1100
24 2024-05-10 10.279999732971191 10.279999732971191 10.279999732971191 10.279999732971191 0
25 2024-05-13 10.279999732971191 10.279999732971191 10.279999732971191 10.279999732971191 0
26 2024-05-14 10.279999732971191 10.279999732971191 10.279999732971191 10.279999732971191 0
27 2024-05-15 9.319999694824219 10.25 8.710000038146973 8.710000038146973 4900
28 2024-05-16 9.069999694824219 9.770000457763672 8.90999984741211 9.770000457763672 1200
29 2024-05-17 9.640000343322754 9.640000343322754 8.5 8.869999885559082 1000
30 2024-05-20 9.640000343322754 9.640000343322754 9.640000343322754 9.640000343322754 0
31 2024-05-21 9.640000343322754 9.640000343322754 9.640000343322754 9.640000343322754 0
32 2024-05-22 9.289999961853027 9.289999961853027 9.289999961853027 9.289999961853027 200
33 2024-05-23 9.289999961853027 9.289999961853027 9.289999961853027 9.289999961853027 0
34 2024-05-24 9.289999961853027 9.289999961853027 9.289999961853027 9.289999961853027 0
35 2024-05-27 8.25 8.449999809265137 8.0 8.0 6300
36 2024-05-28 8.300000190734863 8.65999984741211 8.300000190734863 8.649999618530273 1300
37 2024-05-29 8.800000190734863 9.0 8.300000190734863 8.300000190734863 1400
38 2024-05-31 8.109999656677246 8.5 8.0 8.300000190734863 1500
39 2024-06-03 8.109999656677246 8.109999656677246 8.109999656677246 8.109999656677246 0
40 2024-06-04 8.199999809265137 8.199999809265137 8.199999809265137 8.199999809265137 300
41 2024-06-05 8.199999809265137 8.199999809265137 8.199999809265137 8.199999809265137 100
42 2024-06-06 8.199999809265137 8.199999809265137 8.199999809265137 8.199999809265137 0
43 2024-06-07 8.199999809265137 8.199999809265137 8.199999809265137 8.199999809265137 0
44 2024-06-10 7.800000190734863 7.800000190734863 7.800000190734863 7.800000190734863 100
45 2024-06-11 7.800000190734863 7.800000190734863 7.800000190734863 7.800000190734863 0
46 2024-06-12 7.130000114440918 7.159999847412109 7.130000114440918 7.159999847412109 200
47 2024-06-13 7.0 7.170000076293945 7.0 7.170000076293945 300
48 2024-06-14 7.010000228881836 7.010000228881836 7.0 7.0 600
49 2024-06-17 7.010000228881836 7.010000228881836 7.010000228881836 7.010000228881836 0
50 2024-06-18 7.010000228881836 7.010000228881836 7.010000228881836 7.010000228881836 0
51 2024-06-19 7.010000228881836 7.010000228881836 7.010000228881836 7.010000228881836 0
52 2024-06-20 7.010000228881836 7.010000228881836 7.010000228881836 7.010000228881836 0
53 2024-06-21 6.849999904632568 6.929999828338623 6.849999904632568 6.929999828338623 400
54 2024-06-24 6.849999904632568 6.849999904632568 6.849999904632568 6.849999904632568 100
55 2024-06-25 6.300000190734863 6.5 6.130000114440918 6.5 1300
56 2024-06-26 6.550000190734863 6.550000190734863 6.300000190734863 6.300000190734863 3000
57 2024-06-27 6.46999979019165 6.550000190734863 6.46999979019165 6.550000190734863 200
58 2024-06-28 6.010000228881836 6.010000228881836 6.010000228881836 6.010000228881836 100
59 2024-07-01 6.0 6.050000190734863 6.0 6.050000190734863 800
60 2024-07-02 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 100
61 2024-07-03 5.610000133514404 6.0 5.380000114440918 5.949999809265137 2800
62 2024-07-04 5.800000190734863 6.0 5.800000190734863 5.900000095367432 1300
63 2024-07-05 5.800000190734863 5.800000190734863 5.800000190734863 5.800000190734863 0
64 2024-07-08 5.800000190734863 6.199999809265137 5.800000190734863 6.199999809265137 1100
65 2024-07-09 5.409999847412109 5.590000152587891 5.199999809265137 5.590000152587891 1400
66 2024-07-10 5.5 5.5 5.5 5.5 200
67 2024-07-11 6.199999809265137 6.199999809265137 5.5 5.5 1000
68 2024-07-12 5.900000095367432 6.210000038146973 5.900000095367432 6.210000038146973 700
69 2024-07-15 5.900000095367432 6.190000057220459 5.900000095367432 5.900000095367432 1200
70 2024-07-16 5.900000095367432 5.900000095367432 5.900000095367432 5.900000095367432 0
71 2024-07-17 5.699999809265137 5.949999809265137 5.400000095367432 5.949999809265137 1500
72 2024-07-18 5.699999809265137 5.75 5.699999809265137 5.75 300
73 2024-07-19 5.400000095367432 5.409999847412109 5.400000095367432 5.400000095367432 300
74 2024-07-22 5.5 5.5 5.409999847412109 5.409999847412109 400
75 2024-07-23 5.5 5.5 5.5 5.5 100
76 2024-07-24 5.5 5.5 5.5 5.5 0
77 2024-07-25 8.800000190734863 9.0 6.170000076293945 6.170000076293945 6200
78 2024-07-26 9.40999984741211 13.800000190734863 8.819999694824219 8.819999694824219 23300
79 2024-07-29 7.869999885559082 9.40999984741211 7.110000133514404 9.40999984741211 2600
80 2024-07-30 8.600000381469727 11.5 7.050000190734863 7.210000038146973 12500
81 2024-07-31 11.979999542236328 12.800000190734863 9.25 9.3100004196167 17500
82 2024-08-01 11.149999618530273 12.0 11.149999618530273 12.0 2300
83 2024-08-02 11.020000457763672 11.279999732971191 11.020000457763672 11.279999732971191 300
84 2024-08-05 9.449999809265137 10.0 9.0 9.649999618530273 2500
85 2024-08-06 9.5 9.5 9.399999618530273 9.399999618530273 700
86 2024-08-07 8.899999618530273 8.899999618530273 8.819999694824219 8.819999694824219 300
87 2024-08-08 8.5 9.0 8.5 9.0 2100
88 2024-08-09 6.550000190734863 7.110000133514404 6.550000190734863 7.110000133514404 1200
89 2024-08-12 8.489999771118164 8.59000015258789 6.900000095367432 6.900000095367432 3300
90 2024-08-13 7.800000190734863 8.989999771118164 7.800000190734863 8.989999771118164 4300
91 2024-08-14 10.369999885559082 11.0 8.149999618530273 8.149999618530273 6000
92 2024-08-15 10.949999809265137 10.949999809265137 9.5 10.369999885559082 2900
93 2024-08-16 11.0 11.0 10.8100004196167 10.9399995803833 900
94 2024-08-19 11.800000190734863 11.800000190734863 10.899999618530273 10.899999618530273 1700
95 2024-08-20 10.989999771118164 13.079999923706055 10.989999771118164 11.75 4400
96 2024-08-21 10.5 10.5 9.34000015258789 10.210000038146973 500
97 2024-08-22 10.5 10.5 10.5 10.5 0
98 2024-08-23 10.0 10.0 10.0 10.0 100
99 2024-08-26 9.0 9.0 9.0 9.0 500
100 2024-08-27 11.0 11.0 8.119999885559082 8.149999618530273 6300
101 2024-08-28 12.1899995803833 12.1899995803833 10.800000190734863 11.0 600
102 2024-08-29 10.510000228881836 12.039999961853027 10.5 12.039999961853027 1000
103 2024-08-30 11.90999984741211 11.90999984741211 11.90999984741211 11.90999984741211 200
104 2024-09-02 11.90999984741211 11.90999984741211 11.90999984741211 11.90999984741211 0
105 2024-09-03 10.899999618530273 11.09000015258789 10.010000228881836 10.010000228881836 1700
106 2024-09-04 10.899999618530273 10.899999618530273 10.899999618530273 10.899999618530273 0
107 2024-09-05 10.899999618530273 10.899999618530273 10.899999618530273 10.899999618530273 0
108 2024-09-06 10.899999618530273 10.899999618530273 10.899999618530273 10.899999618530273 300
109 2024-09-09 10.899999618530273 10.899999618530273 10.899999618530273 10.899999618530273 0
110 2024-09-10 10.800000190734863 10.800000190734863 10.800000190734863 10.800000190734863 300
111 2024-09-11 12.930000305175781 12.9399995803833 9.100000381469727 9.699999809265137 2000
112 2024-09-12 12.65999984741211 12.65999984741211 11.649999618530273 12.65999984741211 500
113 2024-09-13 12.65999984741211 12.65999984741211 12.65999984741211 12.65999984741211 0
114 2024-09-16 12.65999984741211 12.65999984741211 12.65999984741211 12.65999984741211 0
115 2024-09-17 11.989999771118164 11.989999771118164 10.5600004196167 10.5600004196167 1100
116 2024-09-18 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
117 2024-09-19 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
118 2024-09-20 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
119 2024-09-23 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
120 2024-09-24 11.989999771118164 11.989999771118164 11.989999771118164 11.989999771118164 0
121 2024-09-25 10.0 10.0 9.050000190734863 10.0 2200
122 2024-09-26 10.84000015258789 10.84000015258789 10.84000015258789 10.84000015258789 100
123 2024-09-27 10.84000015258789 10.84000015258789 10.84000015258789 10.84000015258789 0
124 2024-09-30 9.649999618530273 10.399999618530273 9.5 9.5 1300
125 2024-10-01 9.649999618530273 9.649999618530273 9.649999618530273 9.649999618530273 0
126 2024-10-02 10.149999618530273 10.149999618530273 10.149999618530273 10.149999618530273 100
127 2024-10-03 10.149999618530273 10.149999618530273 10.149999618530273 10.149999618530273 0
128 2024-10-04 9.0 9.550000190734863 9.0 9.550000190734863 7400
129 2024-10-07 8.899999618530273 9.069999694824219 8.899999618530273 9.069999694824219 900
130 2024-10-08 8.199999809265137 8.199999809265137 8.199999809265137 8.199999809265137 1400
131 2024-10-09 8.210000038146973 8.210000038146973 8.210000038146973 8.210000038146973 200
132 2024-10-10 8.210000038146973 8.210000038146973 8.210000038146973 8.210000038146973 0
133 2024-10-11 8.210000038146973 8.210000038146973 8.210000038146973 8.210000038146973 200
134 2024-10-14 8.210000038146973 8.210000038146973 8.210000038146973 8.210000038146973 0
135 2024-10-15 8.0 8.0 8.0 8.0 500
136 2024-10-16 7.900000095367432 7.900000095367432 7.460000038146973 7.599999904632568 2000
137 2024-10-17 7.900000095367432 7.900000095367432 7.900000095367432 7.900000095367432 0
138 2024-10-18 7.900000095367432 7.900000095367432 7.900000095367432 7.900000095367432 0
139 2024-10-21 7.900000095367432 7.900000095367432 7.900000095367432 7.900000095367432 0
140 2024-10-22 7.900000095367432 7.900000095367432 7.900000095367432 7.900000095367432 0
141 2024-10-23 7.900000095367432 7.900000095367432 7.900000095367432 7.900000095367432 0
142 2024-10-24 7.329999923706055 7.5 7.329999923706055 7.5 300
143 2024-10-25 8.0 9.59000015258789 7.599999904632568 8.430000305175781 5900
144 2024-10-28 8.329999923706055 8.399999618530273 7.710000038146973 8.399999618530273 1400
145 2024-10-29 8.329999923706055 8.329999923706055 8.329999923706055 8.329999923706055 0
146 2024-10-30 8.329999923706055 8.329999923706055 8.329999923706055 8.329999923706055 0
147 2024-10-31 8.329999923706055 8.329999923706055 8.329999923706055 8.329999923706055 0
148 2024-11-01 7.889999866485596 8.600000381469727 7.889999866485596 8.329999923706055 600
149 2024-11-04 7.889999866485596 7.889999866485596 7.889999866485596 7.889999866485596 0
150 2024-11-05 7.889999866485596 7.889999866485596 7.889999866485596 7.889999866485596 200
151 2024-11-06 7.360000133514404 7.360000133514404 7.360000133514404 7.360000133514404 200
152 2024-11-07 7.360000133514404 7.360000133514404 7.360000133514404 7.360000133514404 900
153 2024-11-08 7.760000228881836 8.449999809265137 7.760000228881836 8.449999809265137 300
154 2024-11-11 7.050000190734863 7.760000228881836 7.050000190734863 7.760000228881836 4100
155 2024-11-12 7.5 7.5 6.949999809265137 6.949999809265137 200
156 2024-11-13 7.5 7.5 7.5 7.5 100
157 2024-11-14 7.5 7.5 7.5 7.5 0
158 2024-11-18 7.150000095367432 7.150000095367432 7.150000095367432 7.150000095367432 200
159 2024-11-19 7.150000095367432 7.150000095367432 7.150000095367432 7.150000095367432 0
160 2024-11-21 7.150000095367432 7.150000095367432 7.150000095367432 7.150000095367432 100
161 2024-11-22 7.150000095367432 7.150000095367432 6.949999809265137 7.099999904632568 500
162 2024-11-25 6.960000038146973 7.0 6.949999809265137 7.0 400
163 2024-11-26 7.349999904632568 7.349999904632568 7.349999904632568 7.349999904632568 100
164 2024-11-27 7.340000152587891 7.340000152587891 7.340000152587891 7.340000152587891 200
165 2024-11-28 6.860000133514404 6.989999771118164 6.860000133514404 6.989999771118164 500
166 2024-11-29 6.860000133514404 6.860000133514404 6.860000133514404 6.860000133514404 0
167 2024-12-02 6.860000133514404 6.860000133514404 6.860000133514404 6.860000133514404 0
168 2024-12-03 6.860000133514404 6.860000133514404 6.860000133514404 6.860000133514404 100
169 2024-12-04 6.449999809265137 6.800000190734863 6.449999809265137 6.800000190734863 1400
170 2024-12-05 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 300
171 2024-12-06 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
172 2024-12-09 6.449999809265137 6.449999809265137 6.449999809265137 6.449999809265137 0
173 2024-12-10 6.300000190734863 6.300000190734863 6.300000190734863 6.300000190734863 100
174 2024-12-11 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 100
175 2024-12-12 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
176 2024-12-13 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
177 2024-12-16 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
178 2024-12-17 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
179 2024-12-18 6.0 6.070000171661377 6.0 6.070000171661377 600
180 2024-12-19 6.0 6.0 6.0 6.0 0
181 2024-12-20 6.0 6.0 6.0 6.0 0
182 2024-12-23 6.0 6.0 6.0 6.0 0
183 2024-12-26 6.0 6.0 6.0 6.0 0
184 2024-12-27 6.0 6.0 6.0 6.0 0
185 2024-12-30 6.0 6.0 6.0 6.0 0
186 2025-01-02 6.75 6.960000038146973 6.0 6.0 500
187 2025-01-03 6.599999904632568 7.800000190734863 6.599999904632568 6.789999961853027 400
188 2025-01-06 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
189 2025-01-07 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
190 2025-01-08 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
191 2025-01-09 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
192 2025-01-10 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
193 2025-01-13 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
194 2025-01-14 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
195 2025-01-15 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 0
196 2025-01-16 6.599999904632568 8.0 6.599999904632568 6.599999904632568 4100
197 2025-01-17 6.099999904632568 6.400000095367432 6.019999980926514 6.019999980926514 700
198 2025-01-20 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
199 2025-01-21 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 300
200 2025-01-22 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 100
201 2025-01-23 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
202 2025-01-24 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
203 2025-01-27 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
204 2025-01-28 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
205 2025-01-29 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 100
206 2025-01-30 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
207 2025-01-31 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 200
208 2025-02-03 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
209 2025-02-04 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 0
210 2025-02-05 6.0 6.0 5.699999809265137 5.699999809265137 200
211 2025-02-06 6.0 6.0 6.0 6.0 100
212 2025-02-07 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 200
213 2025-02-10 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
214 2025-02-11 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
215 2025-02-12 5.71999979019165 5.730000019073486 5.699999809265137 5.699999809265137 400
216 2025-02-13 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 0
217 2025-02-14 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 0
218 2025-02-17 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 0
219 2025-02-18 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 100
220 2025-02-19 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 0
221 2025-02-20 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 0
222 2025-02-21 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 0
223 2025-02-24 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 200
224 2025-02-25 5.71999979019165 5.71999979019165 5.71999979019165 5.71999979019165 0
225 2025-02-26 5.550000190734863 5.71999979019165 5.480000019073486 5.71999979019165 600
226 2025-02-27 5.5 5.5 5.449999809265137 5.449999809265137 500
227 2025-02-28 5.5 5.5 5.5 5.5 0
228 2025-03-05 5.5 5.5 5.5 5.5 300
229 2025-03-06 5.5 5.5 5.5 5.5 0
230 2025-03-07 5.5 5.5 5.5 5.5 0
231 2025-03-10 5.5 5.5 5.5 5.5 0
232 2025-03-11 5.5 5.5 5.5 5.5 0
233 2025-03-12 5.5 5.5 5.5 5.5 100
234 2025-03-13 5.5 5.5 5.5 5.5 0
235 2025-03-14 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 200
236 2025-03-17 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
237 2025-03-18 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
238 2025-03-19 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
239 2025-03-20 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
240 2025-03-21 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 200
241 2025-03-24 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
242 2025-03-25 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
243 2025-03-26 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 400
244 2025-03-27 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
245 2025-03-28 5.409999847412109 5.409999847412109 5.409999847412109 5.409999847412109 0
246 2025-03-31 6.300000190734863 6.800000190734863 5.400000095367432 5.400000095367432 3600
247 2025-04-01 6.400000095367432 6.800000190734863 6.010000228881836 6.800000190734863 2600
248 2025-04-02 6.400000095367432 6.400000095367432 6.400000095367432 6.400000095367432 0
249 2025-04-03 6.400000095367432 6.400000095367432 6.400000095367432 6.400000095367432 0
250 2025-04-04 6.079999923706055 6.079999923706055 6.059999942779541 6.059999942779541 200
251 2025-04-07 6.079999923706055 6.079999923706055 6.079999923706055 6.079999923706055 0
252 2025-04-08 5.849999904632568 5.849999904632568 5.849999904632568 5.849999904632568 500
253 2025-04-09 5.849999904632568 5.849999904632568 5.849999904632568 5.849999904632568 0
254 2025-04-10 5.849999904632568 5.849999904632568 5.849999904632568 5.849999904632568 0
255 2025-04-11 5.380000114440918 5.5 5.380000114440918 5.5 1000