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/PLAS3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PLAS3.SA,PLAS3.SA,PLAS3.SA,PLAS3.SA,PLAS3.SA
Date,,,,,
2024-04-11,7.199999809265137,7.559999942779541,7.010000228881836,7.559999942779541,2400
2024-04-12,7.289999961853027,7.289999961853027,7.03000020980835,7.130000114440918,1000
2024-04-15,7.400000095367432,7.400000095367432,7.329999923706055,7.329999923706055,400
2024-04-16,7.5,7.5,7.0,7.130000114440918,7300
2024-04-17,7.5,7.5,7.5,7.5,0
2024-04-18,7.300000190734863,8.09000015258789,7.300000190734863,8.09000015258789,200
2024-04-19,6.590000152587891,7.099999904632568,6.050000190734863,7.099999904632568,6200
2024-04-22,6.559999942779541,6.559999942779541,6.550000190734863,6.550000190734863,400
2024-04-23,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,600
2024-04-24,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0
2024-04-25,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0
2024-04-26,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0
2024-04-29,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0
2024-04-30,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0
2024-05-02,6.0,6.570000171661377,6.0,6.570000171661377,6600
2024-05-03,6.300000190734863,6.300000190734863,5.809999942779541,6.199999809265137,1600
2024-05-06,6.400000095367432,6.400000095367432,6.300000190734863,6.300000190734863,2900
2024-05-07,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,100
2024-05-08,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,500
2024-05-09,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0
2024-05-10,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,300
2024-05-13,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0
2024-05-14,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0
2024-05-15,6.199999809265137,6.400000095367432,6.199999809265137,6.400000095367432,200
2024-05-16,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2024-05-17,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2024-05-20,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0
2024-05-21,6.0,6.0,6.0,6.0,300
2024-05-22,6.0,6.0,6.0,6.0,0
2024-05-23,5.139999866485596,5.920000076293945,5.099999904632568,5.920000076293945,11400
2024-05-24,5.210000038146973,5.5,5.210000038146973,5.5,800
2024-05-27,5.5,6.239999771118164,5.5,5.5,1200
2024-05-28,5.5,5.5,5.5,5.5,0
2024-05-29,5.75,5.75,5.75,5.75,300
2024-05-31,5.260000228881836,5.400000095367432,5.260000228881836,5.400000095367432,300
2024-06-03,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,100
2024-06-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,100
2024-06-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,200
2024-06-06,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0
2024-06-07,5.800000190734863,5.800000190734863,5.599999904632568,5.650000095367432,500
2024-06-10,5.599999904632568,5.599999904632568,5.5,5.5,200
2024-06-11,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0
2024-06-12,5.159999847412109,5.800000190734863,5.159999847412109,5.800000190734863,400
2024-06-13,5.099999904632568,5.210000038146973,5.099999904632568,5.210000038146973,2000
2024-06-14,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-06-17,5.110000133514404,5.159999847412109,5.110000133514404,5.159999847412109,300
2024-06-18,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0
2024-06-19,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0
2024-06-20,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0
2024-06-21,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0
2024-06-24,5.110000133514404,5.199999809265137,5.110000133514404,5.199999809265137,400
2024-06-25,5.099999904632568,5.099999904632568,4.989999771118164,5.0,700
2024-06-26,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-06-27,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0
2024-06-28,5.0,5.0,4.989999771118164,5.0,300
2024-07-01,5.0,5.0,5.0,5.0,300
2024-07-02,5.0,5.0,5.0,5.0,200
2024-07-03,5.0,5.110000133514404,4.980000019073486,5.0,4600
2024-07-04,5.0,5.0,5.0,5.0,0
2024-07-05,5.0,5.0,5.0,5.0,0
2024-07-08,5.980000019073486,5.980000019073486,5.199999809265137,5.199999809265137,2400
2024-07-09,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0
2024-07-10,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,1000
2024-07-11,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,100
2024-07-12,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0
2024-07-15,5.5,6.179999828338623,5.5,6.170000076293945,2100
2024-07-16,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,100
2024-07-17,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,200
2024-07-18,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0
2024-07-19,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0
2024-07-22,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,400
2024-07-23,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,400
2024-07-24,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,2300
2024-07-25,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-07-26,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-07-29,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0
2024-07-30,5.25,5.25,5.25,5.25,100
2024-07-31,5.21999979019165,5.25,5.21999979019165,5.25,400
2024-08-01,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0
2024-08-02,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,100
2024-08-05,5.150000095367432,5.199999809265137,5.010000228881836,5.199999809265137,1200
2024-08-06,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0
2024-08-07,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0
2024-08-08,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0
2024-08-09,5.5,5.5,5.300000190734863,5.300000190734863,400
2024-08-12,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,100
2024-08-13,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,100
2024-08-14,5.5,5.5,5.5,5.5,300
2024-08-15,5.289999961853027,5.989999771118164,5.289999961853027,5.309999942779541,10900
2024-08-16,5.289999961853027,5.289999961853027,5.289999961853027,5.289999961853027,0
2024-08-19,5.550000190734863,6.369999885559082,5.449999809265137,6.0,4000
2024-08-20,7.599999904632568,8.5,5.929999828338623,5.929999828338623,8400
2024-08-21,7.480000019073486,7.599999904632568,6.949999809265137,7.199999809265137,11700
2024-08-22,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0
2024-08-23,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,100
2024-08-26,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0
2024-08-27,6.150000095367432,6.150000095367432,6.050000190734863,6.059999942779541,300
2024-08-28,6.010000228881836,6.019999980926514,6.010000228881836,6.019999980926514,300
2024-08-29,6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,600
2024-08-30,6.0,6.010000228881836,6.0,6.010000228881836,200
2024-09-02,6.0,6.0,6.0,6.0,0
2024-09-03,6.0,6.0,6.0,6.0,0
2024-09-04,6.389999866485596,6.400000095367432,6.010000228881836,6.010000228881836,600
2024-09-05,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0
2024-09-06,6.75,6.840000152587891,6.75,6.829999923706055,300
2024-09-09,6.75,6.75,6.75,6.75,0
2024-09-10,6.75,6.75,6.75,6.75,0
2024-09-11,6.75,6.75,6.75,6.75,0
2024-09-12,6.75,6.75,6.75,6.75,100
2024-09-13,6.75,6.75,6.75,6.75,0
2024-09-16,6.75,6.75,6.75,6.75,0
2024-09-17,6.670000076293945,6.670000076293945,6.650000095367432,6.650000095367432,2200
2024-09-18,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0
2024-09-19,6.070000171661377,6.590000152587891,6.050000190734863,6.590000152587891,3300
2024-09-20,6.010000228881836,6.099999904632568,6.010000228881836,6.010000228881836,700
2024-09-23,6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0
2024-09-24,6.050000190734863,6.070000171661377,6.050000190734863,6.070000171661377,500
2024-09-25,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2024-09-26,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2024-09-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2024-09-30,6.590000152587891,6.590000152587891,6.5,6.5,200
2024-10-01,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0
2024-10-02,6.900000095367432,6.900000095367432,6.699999809265137,6.889999866485596,500
2024-10-03,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0
2024-10-04,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,100
2024-10-07,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,100
2024-10-08,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,100
2024-10-09,6.0,6.199999809265137,6.0,6.079999923706055,2400
2024-10-10,6.0,6.0,6.0,6.0,0
2024-10-11,6.0,6.0,6.0,6.0,300
2024-10-14,6.0,6.0,6.0,6.0,100
2024-10-15,6.0,6.0,6.0,6.0,0
2024-10-16,6.0,6.0,6.0,6.0,0
2024-10-17,6.0,6.0,6.0,6.0,0
2024-10-18,6.0,6.0,6.0,6.0,0
2024-10-21,6.0,6.0,6.0,6.0,0
2024-10-22,6.0,6.0,6.0,6.0,0
2024-10-23,6.0,6.0,6.0,6.0,200
2024-10-24,6.0,6.0,6.0,6.0,0
2024-10-25,6.0,6.0,6.0,6.0,200
2024-10-28,6.0,6.0,6.0,6.0,0
2024-10-29,6.0,6.0,6.0,6.0,0
2024-10-30,6.0,6.0,6.0,6.0,0
2024-10-31,5.599999904632568,5.599999904632568,5.199999809265137,5.5,900
2024-11-01,5.5,5.510000228881836,5.5,5.510000228881836,2000
2024-11-04,5.5,5.5,5.5,5.5,0
2024-11-05,5.5,5.5,5.5,5.5,0
2024-11-06,6.0,6.0,5.900000095367432,6.0,400
2024-11-07,6.0,6.0,6.0,6.0,3900
2024-11-08,6.0,6.0,6.0,6.0,500
2024-11-11,6.0,6.0,6.0,6.0,0
2024-11-12,6.0,6.0,6.0,6.0,400
2024-11-13,6.0,6.0,6.0,6.0,0
2024-11-14,6.190000057220459,6.190000057220459,6.099999904632568,6.099999904632568,200
2024-11-18,5.800000190734863,6.190000057220459,5.800000190734863,6.190000057220459,1200
2024-11-19,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0
2024-11-21,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,200
2024-11-22,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0
2024-11-25,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0
2024-11-26,6.0,6.199999809265137,6.0,6.199999809265137,2800
2024-11-27,6.0,6.0,6.0,6.0,700
2024-11-28,6.0,6.0,6.0,6.0,1400
2024-11-29,6.0,6.0,6.0,6.0,0
2024-12-02,6.0,6.059999942779541,5.96999979019165,6.059999942779541,1500
2024-12-03,6.0,6.199999809265137,6.0,6.199999809265137,300
2024-12-04,6.019999980926514,6.400000095367432,5.849999904632568,6.400000095367432,5400
2024-12-05,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,100
2024-12-06,6.0,6.0,5.710000038146973,5.710000038146973,200
2024-12-09,5.849999904632568,6.0,5.849999904632568,6.0,500
2024-12-10,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1400
2024-12-11,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,100
2024-12-12,5.849999904632568,5.909999847412109,5.849999904632568,5.909999847412109,1200
2024-12-13,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0
2024-12-16,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0
2024-12-17,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,100
2024-12-18,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,100
2024-12-19,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0
2024-12-20,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0
2024-12-23,5.75,5.75,5.75,5.75,500
2024-12-26,5.75,5.75,5.75,5.75,0
2024-12-27,5.699999809265137,5.75,5.460000038146973,5.75,900
2024-12-30,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0
2025-01-02,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0
2025-01-03,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,100
2025-01-06,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0
2025-01-07,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0
2025-01-08,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0
2025-01-09,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,400
2025-01-10,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0
2025-01-13,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0
2025-01-14,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0
2025-01-15,6.0,6.0,5.599999904632568,5.599999904632568,300
2025-01-16,6.0,6.0,6.0,6.0,0
2025-01-17,6.0,6.0,6.0,6.0,0
2025-01-20,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,100
2025-01-21,5.5,5.550000190734863,5.300000190734863,5.5,700
2025-01-22,5.5,5.5,5.5,5.5,100
2025-01-23,5.5,5.5,5.5,5.5,0
2025-01-24,5.5,5.5,5.5,5.5,0
2025-01-27,6.0,6.0,5.949999809265137,5.949999809265137,200
2025-01-28,6.0,6.0,6.0,6.0,0
2025-01-29,6.0,6.0,6.0,6.0,0
2025-01-30,6.0,6.0,6.0,6.0,0
2025-01-31,6.199999809265137,6.199999809265137,6.0,6.0,500
2025-02-03,6.5,6.989999771118164,6.5,6.989999771118164,200
2025-02-04,6.5,6.5,6.5,6.5,0
2025-02-05,6.5,6.5,6.5,6.5,0
2025-02-06,7.400000095367432,7.400000095367432,6.900000095367432,6.900000095367432,2900
2025-02-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0
2025-02-24,6.130000114440918,6.199999809265137,6.130000114440918,6.199999809265137,300
2025-02-25,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0
2025-02-26,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0
2025-02-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0
2025-02-28,7.079999923706055,7.079999923706055,6.0,6.050000190734863,600
2025-03-05,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0
2025-03-06,7.099999904632568,7.099999904632568,7.0,7.0,500
2025-03-07,7.300000190734863,7.300000190734863,6.989999771118164,6.989999771118164,1000
2025-03-10,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0
2025-03-11,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0
2025-03-12,7.0,7.0,7.0,7.0,200
2025-03-13,7.0,7.0,7.0,7.0,0
2025-03-14,6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,100
2025-03-17,6.099999904632568,6.199999809265137,6.0,6.199999809265137,1800
2025-03-18,6.0,6.0,6.0,6.0,1100
2025-03-19,6.980000019073486,7.0,6.449999809265137,6.449999809265137,1400
2025-03-20,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,0
2025-03-21,6.119999885559082,6.25,5.769999980926514,6.25,7000
2025-03-24,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0
2025-03-25,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0
2025-03-26,6.050000190734863,6.119999885559082,6.050000190734863,6.119999885559082,3500
2025-03-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-03-28,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-03-31,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-04-01,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0
2025-04-02,5.800000190734863,5.900000095367432,5.800000190734863,5.900000095367432,500
2025-04-03,6.0,6.0,5.900000095367432,5.900000095367432,500
2025-04-04,6.0,6.0,6.0,6.0,0
2025-04-07,6.0,6.0,6.0,6.0,0
2025-04-08,6.0,6.0,6.0,6.0,0
2025-04-09,6.0,6.0,6.0,6.0,0
2025-04-10,6.0,6.0,6.0,6.0,0
2025-04-11,6.199999809265137,6.199999809265137,5.900000095367432,5.989999771118164,1300
1 Price Close High Low Open Volume
2 Ticker PLAS3.SA PLAS3.SA PLAS3.SA PLAS3.SA PLAS3.SA
3 Date
4 2024-04-11 7.199999809265137 7.559999942779541 7.010000228881836 7.559999942779541 2400
5 2024-04-12 7.289999961853027 7.289999961853027 7.03000020980835 7.130000114440918 1000
6 2024-04-15 7.400000095367432 7.400000095367432 7.329999923706055 7.329999923706055 400
7 2024-04-16 7.5 7.5 7.0 7.130000114440918 7300
8 2024-04-17 7.5 7.5 7.5 7.5 0
9 2024-04-18 7.300000190734863 8.09000015258789 7.300000190734863 8.09000015258789 200
10 2024-04-19 6.590000152587891 7.099999904632568 6.050000190734863 7.099999904632568 6200
11 2024-04-22 6.559999942779541 6.559999942779541 6.550000190734863 6.550000190734863 400
12 2024-04-23 6.559999942779541 6.559999942779541 6.559999942779541 6.559999942779541 600
13 2024-04-24 6.559999942779541 6.559999942779541 6.559999942779541 6.559999942779541 0
14 2024-04-25 6.559999942779541 6.559999942779541 6.559999942779541 6.559999942779541 0
15 2024-04-26 6.559999942779541 6.559999942779541 6.559999942779541 6.559999942779541 0
16 2024-04-29 6.559999942779541 6.559999942779541 6.559999942779541 6.559999942779541 0
17 2024-04-30 6.559999942779541 6.559999942779541 6.559999942779541 6.559999942779541 0
18 2024-05-02 6.0 6.570000171661377 6.0 6.570000171661377 6600
19 2024-05-03 6.300000190734863 6.300000190734863 5.809999942779541 6.199999809265137 1600
20 2024-05-06 6.400000095367432 6.400000095367432 6.300000190734863 6.300000190734863 2900
21 2024-05-07 6.099999904632568 6.099999904632568 6.099999904632568 6.099999904632568 100
22 2024-05-08 6.300000190734863 6.300000190734863 6.300000190734863 6.300000190734863 500
23 2024-05-09 6.300000190734863 6.300000190734863 6.300000190734863 6.300000190734863 0
24 2024-05-10 6.400000095367432 6.400000095367432 6.400000095367432 6.400000095367432 300
25 2024-05-13 6.400000095367432 6.400000095367432 6.400000095367432 6.400000095367432 0
26 2024-05-14 6.400000095367432 6.400000095367432 6.400000095367432 6.400000095367432 0
27 2024-05-15 6.199999809265137 6.400000095367432 6.199999809265137 6.400000095367432 200
28 2024-05-16 6.199999809265137 6.199999809265137 6.199999809265137 6.199999809265137 0
29 2024-05-17 6.199999809265137 6.199999809265137 6.199999809265137 6.199999809265137 0
30 2024-05-20 6.199999809265137 6.199999809265137 6.199999809265137 6.199999809265137 0
31 2024-05-21 6.0 6.0 6.0 6.0 300
32 2024-05-22 6.0 6.0 6.0 6.0 0
33 2024-05-23 5.139999866485596 5.920000076293945 5.099999904632568 5.920000076293945 11400
34 2024-05-24 5.210000038146973 5.5 5.210000038146973 5.5 800
35 2024-05-27 5.5 6.239999771118164 5.5 5.5 1200
36 2024-05-28 5.5 5.5 5.5 5.5 0
37 2024-05-29 5.75 5.75 5.75 5.75 300
38 2024-05-31 5.260000228881836 5.400000095367432 5.260000228881836 5.400000095367432 300
39 2024-06-03 5.400000095367432 5.400000095367432 5.400000095367432 5.400000095367432 100
40 2024-06-04 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 100
41 2024-06-05 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 200
42 2024-06-06 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 0
43 2024-06-07 5.800000190734863 5.800000190734863 5.599999904632568 5.650000095367432 500
44 2024-06-10 5.599999904632568 5.599999904632568 5.5 5.5 200
45 2024-06-11 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 0
46 2024-06-12 5.159999847412109 5.800000190734863 5.159999847412109 5.800000190734863 400
47 2024-06-13 5.099999904632568 5.210000038146973 5.099999904632568 5.210000038146973 2000
48 2024-06-14 5.099999904632568 5.099999904632568 5.099999904632568 5.099999904632568 0
49 2024-06-17 5.110000133514404 5.159999847412109 5.110000133514404 5.159999847412109 300
50 2024-06-18 5.110000133514404 5.110000133514404 5.110000133514404 5.110000133514404 0
51 2024-06-19 5.110000133514404 5.110000133514404 5.110000133514404 5.110000133514404 0
52 2024-06-20 5.110000133514404 5.110000133514404 5.110000133514404 5.110000133514404 0
53 2024-06-21 5.110000133514404 5.110000133514404 5.110000133514404 5.110000133514404 0
54 2024-06-24 5.110000133514404 5.199999809265137 5.110000133514404 5.199999809265137 400
55 2024-06-25 5.099999904632568 5.099999904632568 4.989999771118164 5.0 700
56 2024-06-26 5.099999904632568 5.099999904632568 5.099999904632568 5.099999904632568 0
57 2024-06-27 5.099999904632568 5.099999904632568 5.099999904632568 5.099999904632568 0
58 2024-06-28 5.0 5.0 4.989999771118164 5.0 300
59 2024-07-01 5.0 5.0 5.0 5.0 300
60 2024-07-02 5.0 5.0 5.0 5.0 200
61 2024-07-03 5.0 5.110000133514404 4.980000019073486 5.0 4600
62 2024-07-04 5.0 5.0 5.0 5.0 0
63 2024-07-05 5.0 5.0 5.0 5.0 0
64 2024-07-08 5.980000019073486 5.980000019073486 5.199999809265137 5.199999809265137 2400
65 2024-07-09 5.980000019073486 5.980000019073486 5.980000019073486 5.980000019073486 0
66 2024-07-10 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 1000
67 2024-07-11 5.510000228881836 5.510000228881836 5.510000228881836 5.510000228881836 100
68 2024-07-12 5.510000228881836 5.510000228881836 5.510000228881836 5.510000228881836 0
69 2024-07-15 5.5 6.179999828338623 5.5 6.170000076293945 2100
70 2024-07-16 5.519999980926514 5.519999980926514 5.519999980926514 5.519999980926514 100
71 2024-07-17 5.519999980926514 5.519999980926514 5.519999980926514 5.519999980926514 200
72 2024-07-18 5.519999980926514 5.519999980926514 5.519999980926514 5.519999980926514 0
73 2024-07-19 5.519999980926514 5.519999980926514 5.519999980926514 5.519999980926514 0
74 2024-07-22 5.519999980926514 5.519999980926514 5.519999980926514 5.519999980926514 400
75 2024-07-23 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 400
76 2024-07-24 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 2300
77 2024-07-25 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
78 2024-07-26 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
79 2024-07-29 5.199999809265137 5.199999809265137 5.199999809265137 5.199999809265137 0
80 2024-07-30 5.25 5.25 5.25 5.25 100
81 2024-07-31 5.21999979019165 5.25 5.21999979019165 5.25 400
82 2024-08-01 5.21999979019165 5.21999979019165 5.21999979019165 5.21999979019165 0
83 2024-08-02 5.300000190734863 5.300000190734863 5.300000190734863 5.300000190734863 100
84 2024-08-05 5.150000095367432 5.199999809265137 5.010000228881836 5.199999809265137 1200
85 2024-08-06 5.150000095367432 5.150000095367432 5.150000095367432 5.150000095367432 0
86 2024-08-07 5.150000095367432 5.150000095367432 5.150000095367432 5.150000095367432 0
87 2024-08-08 5.150000095367432 5.150000095367432 5.150000095367432 5.150000095367432 0
88 2024-08-09 5.5 5.5 5.300000190734863 5.300000190734863 400
89 2024-08-12 5.599999904632568 5.599999904632568 5.599999904632568 5.599999904632568 100
90 2024-08-13 5.449999809265137 5.449999809265137 5.449999809265137 5.449999809265137 100
91 2024-08-14 5.5 5.5 5.5 5.5 300
92 2024-08-15 5.289999961853027 5.989999771118164 5.289999961853027 5.309999942779541 10900
93 2024-08-16 5.289999961853027 5.289999961853027 5.289999961853027 5.289999961853027 0
94 2024-08-19 5.550000190734863 6.369999885559082 5.449999809265137 6.0 4000
95 2024-08-20 7.599999904632568 8.5 5.929999828338623 5.929999828338623 8400
96 2024-08-21 7.480000019073486 7.599999904632568 6.949999809265137 7.199999809265137 11700
97 2024-08-22 7.480000019073486 7.480000019073486 7.480000019073486 7.480000019073486 0
98 2024-08-23 6.110000133514404 6.110000133514404 6.110000133514404 6.110000133514404 100
99 2024-08-26 6.110000133514404 6.110000133514404 6.110000133514404 6.110000133514404 0
100 2024-08-27 6.150000095367432 6.150000095367432 6.050000190734863 6.059999942779541 300
101 2024-08-28 6.010000228881836 6.019999980926514 6.010000228881836 6.019999980926514 300
102 2024-08-29 6.010000228881836 6.010000228881836 6.010000228881836 6.010000228881836 600
103 2024-08-30 6.0 6.010000228881836 6.0 6.010000228881836 200
104 2024-09-02 6.0 6.0 6.0 6.0 0
105 2024-09-03 6.0 6.0 6.0 6.0 0
106 2024-09-04 6.389999866485596 6.400000095367432 6.010000228881836 6.010000228881836 600
107 2024-09-05 6.389999866485596 6.389999866485596 6.389999866485596 6.389999866485596 0
108 2024-09-06 6.75 6.840000152587891 6.75 6.829999923706055 300
109 2024-09-09 6.75 6.75 6.75 6.75 0
110 2024-09-10 6.75 6.75 6.75 6.75 0
111 2024-09-11 6.75 6.75 6.75 6.75 0
112 2024-09-12 6.75 6.75 6.75 6.75 100
113 2024-09-13 6.75 6.75 6.75 6.75 0
114 2024-09-16 6.75 6.75 6.75 6.75 0
115 2024-09-17 6.670000076293945 6.670000076293945 6.650000095367432 6.650000095367432 2200
116 2024-09-18 6.670000076293945 6.670000076293945 6.670000076293945 6.670000076293945 0
117 2024-09-19 6.070000171661377 6.590000152587891 6.050000190734863 6.590000152587891 3300
118 2024-09-20 6.010000228881836 6.099999904632568 6.010000228881836 6.010000228881836 700
119 2024-09-23 6.010000228881836 6.010000228881836 6.010000228881836 6.010000228881836 0
120 2024-09-24 6.050000190734863 6.070000171661377 6.050000190734863 6.070000171661377 500
121 2024-09-25 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
122 2024-09-26 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
123 2024-09-27 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
124 2024-09-30 6.590000152587891 6.590000152587891 6.5 6.5 200
125 2024-10-01 6.590000152587891 6.590000152587891 6.590000152587891 6.590000152587891 0
126 2024-10-02 6.900000095367432 6.900000095367432 6.699999809265137 6.889999866485596 500
127 2024-10-03 6.900000095367432 6.900000095367432 6.900000095367432 6.900000095367432 0
128 2024-10-04 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 100
129 2024-10-07 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 100
130 2024-10-08 6.599999904632568 6.599999904632568 6.599999904632568 6.599999904632568 100
131 2024-10-09 6.0 6.199999809265137 6.0 6.079999923706055 2400
132 2024-10-10 6.0 6.0 6.0 6.0 0
133 2024-10-11 6.0 6.0 6.0 6.0 300
134 2024-10-14 6.0 6.0 6.0 6.0 100
135 2024-10-15 6.0 6.0 6.0 6.0 0
136 2024-10-16 6.0 6.0 6.0 6.0 0
137 2024-10-17 6.0 6.0 6.0 6.0 0
138 2024-10-18 6.0 6.0 6.0 6.0 0
139 2024-10-21 6.0 6.0 6.0 6.0 0
140 2024-10-22 6.0 6.0 6.0 6.0 0
141 2024-10-23 6.0 6.0 6.0 6.0 200
142 2024-10-24 6.0 6.0 6.0 6.0 0
143 2024-10-25 6.0 6.0 6.0 6.0 200
144 2024-10-28 6.0 6.0 6.0 6.0 0
145 2024-10-29 6.0 6.0 6.0 6.0 0
146 2024-10-30 6.0 6.0 6.0 6.0 0
147 2024-10-31 5.599999904632568 5.599999904632568 5.199999809265137 5.5 900
148 2024-11-01 5.5 5.510000228881836 5.5 5.510000228881836 2000
149 2024-11-04 5.5 5.5 5.5 5.5 0
150 2024-11-05 5.5 5.5 5.5 5.5 0
151 2024-11-06 6.0 6.0 5.900000095367432 6.0 400
152 2024-11-07 6.0 6.0 6.0 6.0 3900
153 2024-11-08 6.0 6.0 6.0 6.0 500
154 2024-11-11 6.0 6.0 6.0 6.0 0
155 2024-11-12 6.0 6.0 6.0 6.0 400
156 2024-11-13 6.0 6.0 6.0 6.0 0
157 2024-11-14 6.190000057220459 6.190000057220459 6.099999904632568 6.099999904632568 200
158 2024-11-18 5.800000190734863 6.190000057220459 5.800000190734863 6.190000057220459 1200
159 2024-11-19 5.800000190734863 5.800000190734863 5.800000190734863 5.800000190734863 0
160 2024-11-21 5.800000190734863 5.800000190734863 5.800000190734863 5.800000190734863 200
161 2024-11-22 5.800000190734863 5.800000190734863 5.800000190734863 5.800000190734863 0
162 2024-11-25 5.800000190734863 5.800000190734863 5.800000190734863 5.800000190734863 0
163 2024-11-26 6.0 6.199999809265137 6.0 6.199999809265137 2800
164 2024-11-27 6.0 6.0 6.0 6.0 700
165 2024-11-28 6.0 6.0 6.0 6.0 1400
166 2024-11-29 6.0 6.0 6.0 6.0 0
167 2024-12-02 6.0 6.059999942779541 5.96999979019165 6.059999942779541 1500
168 2024-12-03 6.0 6.199999809265137 6.0 6.199999809265137 300
169 2024-12-04 6.019999980926514 6.400000095367432 5.849999904632568 6.400000095367432 5400
170 2024-12-05 6.400000095367432 6.400000095367432 6.400000095367432 6.400000095367432 100
171 2024-12-06 6.0 6.0 5.710000038146973 5.710000038146973 200
172 2024-12-09 5.849999904632568 6.0 5.849999904632568 6.0 500
173 2024-12-10 5.900000095367432 5.900000095367432 5.900000095367432 5.900000095367432 1400
174 2024-12-11 6.150000095367432 6.150000095367432 6.150000095367432 6.150000095367432 100
175 2024-12-12 5.849999904632568 5.909999847412109 5.849999904632568 5.909999847412109 1200
176 2024-12-13 5.849999904632568 5.849999904632568 5.849999904632568 5.849999904632568 0
177 2024-12-16 5.849999904632568 5.849999904632568 5.849999904632568 5.849999904632568 0
178 2024-12-17 5.849999904632568 5.849999904632568 5.849999904632568 5.849999904632568 100
179 2024-12-18 5.650000095367432 5.650000095367432 5.650000095367432 5.650000095367432 100
180 2024-12-19 5.650000095367432 5.650000095367432 5.650000095367432 5.650000095367432 0
181 2024-12-20 5.650000095367432 5.650000095367432 5.650000095367432 5.650000095367432 0
182 2024-12-23 5.75 5.75 5.75 5.75 500
183 2024-12-26 5.75 5.75 5.75 5.75 0
184 2024-12-27 5.699999809265137 5.75 5.460000038146973 5.75 900
185 2024-12-30 5.699999809265137 5.699999809265137 5.699999809265137 5.699999809265137 0
186 2025-01-02 5.699999809265137 5.699999809265137 5.699999809265137 5.699999809265137 0
187 2025-01-03 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 100
188 2025-01-06 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 0
189 2025-01-07 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 0
190 2025-01-08 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 0
191 2025-01-09 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 400
192 2025-01-10 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 0
193 2025-01-13 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 0
194 2025-01-14 5.989999771118164 5.989999771118164 5.989999771118164 5.989999771118164 0
195 2025-01-15 6.0 6.0 5.599999904632568 5.599999904632568 300
196 2025-01-16 6.0 6.0 6.0 6.0 0
197 2025-01-17 6.0 6.0 6.0 6.0 0
198 2025-01-20 5.800000190734863 5.800000190734863 5.800000190734863 5.800000190734863 100
199 2025-01-21 5.5 5.550000190734863 5.300000190734863 5.5 700
200 2025-01-22 5.5 5.5 5.5 5.5 100
201 2025-01-23 5.5 5.5 5.5 5.5 0
202 2025-01-24 5.5 5.5 5.5 5.5 0
203 2025-01-27 6.0 6.0 5.949999809265137 5.949999809265137 200
204 2025-01-28 6.0 6.0 6.0 6.0 0
205 2025-01-29 6.0 6.0 6.0 6.0 0
206 2025-01-30 6.0 6.0 6.0 6.0 0
207 2025-01-31 6.199999809265137 6.199999809265137 6.0 6.0 500
208 2025-02-03 6.5 6.989999771118164 6.5 6.989999771118164 200
209 2025-02-04 6.5 6.5 6.5 6.5 0
210 2025-02-05 6.5 6.5 6.5 6.5 0
211 2025-02-06 7.400000095367432 7.400000095367432 6.900000095367432 6.900000095367432 2900
212 2025-02-07 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
213 2025-02-10 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
214 2025-02-11 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
215 2025-02-12 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
216 2025-02-13 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
217 2025-02-14 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
218 2025-02-17 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
219 2025-02-18 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
220 2025-02-19 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
221 2025-02-20 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
222 2025-02-21 7.400000095367432 7.400000095367432 7.400000095367432 7.400000095367432 0
223 2025-02-24 6.130000114440918 6.199999809265137 6.130000114440918 6.199999809265137 300
224 2025-02-25 6.130000114440918 6.130000114440918 6.130000114440918 6.130000114440918 0
225 2025-02-26 6.130000114440918 6.130000114440918 6.130000114440918 6.130000114440918 0
226 2025-02-27 6.130000114440918 6.130000114440918 6.130000114440918 6.130000114440918 0
227 2025-02-28 7.079999923706055 7.079999923706055 6.0 6.050000190734863 600
228 2025-03-05 7.079999923706055 7.079999923706055 7.079999923706055 7.079999923706055 0
229 2025-03-06 7.099999904632568 7.099999904632568 7.0 7.0 500
230 2025-03-07 7.300000190734863 7.300000190734863 6.989999771118164 6.989999771118164 1000
231 2025-03-10 7.300000190734863 7.300000190734863 7.300000190734863 7.300000190734863 0
232 2025-03-11 7.300000190734863 7.300000190734863 7.300000190734863 7.300000190734863 0
233 2025-03-12 7.0 7.0 7.0 7.0 200
234 2025-03-13 7.0 7.0 7.0 7.0 0
235 2025-03-14 6.429999828338623 6.429999828338623 6.429999828338623 6.429999828338623 100
236 2025-03-17 6.099999904632568 6.199999809265137 6.0 6.199999809265137 1800
237 2025-03-18 6.0 6.0 6.0 6.0 1100
238 2025-03-19 6.980000019073486 7.0 6.449999809265137 6.449999809265137 1400
239 2025-03-20 6.980000019073486 6.980000019073486 6.980000019073486 6.980000019073486 0
240 2025-03-21 6.119999885559082 6.25 5.769999980926514 6.25 7000
241 2025-03-24 6.119999885559082 6.119999885559082 6.119999885559082 6.119999885559082 0
242 2025-03-25 6.119999885559082 6.119999885559082 6.119999885559082 6.119999885559082 0
243 2025-03-26 6.050000190734863 6.119999885559082 6.050000190734863 6.119999885559082 3500
244 2025-03-27 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
245 2025-03-28 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
246 2025-03-31 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
247 2025-04-01 6.050000190734863 6.050000190734863 6.050000190734863 6.050000190734863 0
248 2025-04-02 5.800000190734863 5.900000095367432 5.800000190734863 5.900000095367432 500
249 2025-04-03 6.0 6.0 5.900000095367432 5.900000095367432 500
250 2025-04-04 6.0 6.0 6.0 6.0 0
251 2025-04-07 6.0 6.0 6.0 6.0 0
252 2025-04-08 6.0 6.0 6.0 6.0 0
253 2025-04-09 6.0 6.0 6.0 6.0 0
254 2025-04-10 6.0 6.0 6.0 6.0 0
255 2025-04-11 6.199999809265137 6.199999809265137 5.900000095367432 5.989999771118164 1300