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/RAPT4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,RAPT4.SA,RAPT4.SA,RAPT4.SA,RAPT4.SA,RAPT4.SA
Date,,,,,
2024-04-11,12.84370231628418,12.86303112941009,12.592433275538566,12.86303112941009,937600
2024-04-12,12.72773265838623,12.843702776350172,12.466799201730932,12.843702776350172,1405200
2024-04-15,12.650419235229492,12.853367171899162,12.515120303566855,12.660083642130088,2341500
2024-04-16,12.428142547607422,12.5827702938532,12.244523423810387,12.5827702938532,2749500
2024-04-17,12.263851165771484,12.660083551006844,12.263851165771484,12.447471208966894,3018500
2024-04-18,11.935269355773926,12.350828701883625,11.91594054255329,12.176873991140617,3846800
2024-04-19,11.693665504455566,12.12855369294471,11.655008797070945,11.925605748763296,5421900
2024-04-22,11.297432899475098,11.712993187657581,11.278105006953064,11.693665295135547,2977200
2024-04-23,11.046164512634277,11.249112448513204,10.959186694164941,11.210455742710007,1920600
2024-04-24,11.210455894470215,11.374747126770018,10.98817914185636,11.017171441189097,2043000
2024-04-25,10.63060474395752,11.181463058489582,10.60161244362652,11.142806350832045,3047100
2024-04-26,10.63060474395752,10.814223874918671,10.572619221646908,10.659597044288521,2320300
2024-04-29,10.727246284484863,10.930194217055611,10.630604060727915,10.630604060727915,1611500
2024-04-30,10.331013679504395,10.949521870457739,10.302021381667863,10.756238348799984,7759000
2024-05-02,10.388999938964844,10.582283474429818,10.350343231871848,10.398664346150241,3515600
2024-05-03,10.823887825012207,10.843216638848775,10.446985171684851,10.446985171684851,3354300
2024-05-06,10.833552360534668,11.055828192402386,10.804560061084223,10.823887953501659,2528900
2024-05-07,10.804559707641602,11.04616434567188,10.688589591984893,10.852879897928815,1681500
2024-05-08,10.63060474395752,10.804560389240743,10.543626921315909,10.775567167261134,1226400
2024-05-09,10.041089057922363,10.52429833251952,9.441909668019717,10.485641627417689,5717200
2024-05-10,9.818812370300293,10.360007166568558,9.799484478459581,10.031424710439456,2475200
2024-05-13,9.644856452941895,10.012095603642585,9.644856452941895,9.770490971995962,1735200
2024-05-14,9.963775634765625,9.963775634765625,9.596536475951378,9.596536475951378,1902300
2024-05-15,9.770491600036621,10.050752953895776,9.683514701237783,9.925119348414592,2692800
2024-05-16,9.731834411621094,9.89612563730067,9.528886481172707,9.89612563730067,3276500
2024-05-17,9.596536636352539,9.789820164841053,9.509558818120565,9.751163459143351,1989100
2024-05-20,9.374259948730469,9.712506817036397,9.374259948730469,9.635193405134798,5049400
2024-05-21,9.5192232131958,9.5192232131958,9.20996864634771,9.41291658142204,3573800
2024-05-22,9.586873054504395,9.596537462172622,9.306611683666306,9.538551937811901,2862100
2024-05-23,9.664186477661133,9.664186477661133,9.441910631066277,9.606200953269763,2760300
2024-05-24,9.63519287109375,9.683513981266142,9.490229540576571,9.664185168537777,1850000
2024-05-27,9.751164436340332,9.838142263288645,9.567544374638636,9.635194307625467,2207500
2024-05-28,9.538551330566406,9.905790503741988,9.538551330566406,9.876798204231664,1257100
2024-05-29,9.432246208190918,9.538551927480345,9.374260683893004,9.538551927480345,1298300
2024-05-31,9.200304985046387,9.422580807866291,9.180976171767155,9.393588509595986,2512000
2024-06-03,9.093998908996582,9.325939152577803,9.06500660896108,9.219633438015228,2002700
2024-06-04,8.997357368469238,9.12299097258312,8.755752723921873,9.093998673299037,2834400
2024-06-05,8.8330659866333,9.093998519061689,8.813737173006018,9.084334112248047,1534200
2024-06-06,9.055341720581055,9.122990724285591,8.794409190828878,8.842729381104373,2280100
2024-06-07,9.03601360321045,9.03601360321045,8.88138586458417,8.958700194721574,1531600
2024-06-10,8.842729568481445,8.997357314244665,8.813737269372092,8.987692907325357,792500
2024-06-11,8.8330659866333,8.958700510264954,8.775080467400013,8.891050584218027,948800
2024-06-12,9.016685485839844,9.26795454363665,8.842729842496118,9.02634989305863,1823700
2024-06-13,8.920042991638184,9.007020810723045,8.794409388125132,9.007020810723045,971800
2024-06-14,9.016685485839844,9.016685485839844,8.804073135269578,8.98769318583209,1154900
2024-06-17,8.717095375061035,8.978027892679734,8.717095375061035,8.920042376737518,1301800
2024-06-18,8.72675895690918,8.987692399083647,8.72675895690918,8.72675895690918,2850400
2024-06-19,9.055341720581055,9.219632948133686,8.881386086313903,8.92970719823795,2197000
2024-06-20,9.84780502319336,9.896126137006485,9.103663188406127,9.103663188406127,4032600
2024-06-21,9.809147834777832,10.041088985361261,9.73183442513287,9.886461244422794,2626500
2024-06-24,10.244036674499512,10.244036674499512,9.818812009832033,9.818812009832033,2124300
2024-06-25,10.51463508605957,10.872209878119898,10.427657259570827,10.833553168752529,5189900
2024-06-26,10.369670867919922,10.601612026385391,10.282693970350017,10.466313094084581,1894400
2024-06-27,10.75623893737793,10.75623893737793,10.321350759438909,10.369670951261014,1797200
2024-06-28,10.553291320800781,10.843217088841188,10.553291320800781,10.630604736058409,2545400
2024-07-01,10.997842788696289,11.055827383353957,10.456648015883145,10.61127483050161,9030400
2024-07-02,10.794896125793457,11.065493083002858,10.794896125793457,10.988179666657315,1913700
2024-07-03,11.22011947631836,11.287769404208031,10.785231295992578,10.785231295992578,2423000
2024-07-04,11.558365821838379,11.655008044887198,11.191126664560828,11.191126664560828,1557600
2024-07-05,11.355419158935547,11.684001648019594,11.355419158935547,11.452061392777436,1615800
2024-07-08,11.162134170532227,11.394074395803127,10.978514134289703,11.35541769159131,2316900
2024-07-09,11.22978401184082,11.287769533316833,11.0075081764214,11.16213500482597,5649900
2024-07-10,11.374747276306152,11.548701996238014,11.229783934439578,11.229783934439578,1973400
2024-07-11,11.751649856567383,11.751649856567383,11.413403904506294,11.42306738991195,1495400
2024-07-12,11.867620468139648,11.973927106845105,11.60668791840065,11.780642644343775,1703500
2024-07-15,11.896613121032715,12.051239946313148,11.809635301400325,11.91594101336848,1495500
2024-07-16,11.799970626831055,12.031910859492209,11.76131392138753,11.896612851264148,1319100
2024-07-17,11.935269355773926,12.099560581555158,11.71299261197933,11.790306021564787,1600500
2024-07-18,11.471388816833496,11.993254830583636,11.365083101279275,11.993254830583636,4843700
2024-07-19,11.336089134216309,11.606686991447775,11.152470015482894,11.365082354265175,1707000
2024-07-22,11.432732582092285,11.519710408256337,11.22012022054112,11.374747979082017,1852000
2024-07-23,11.270441055297852,11.525029864655448,11.270441055297852,11.485861493530866,1450300
2024-07-24,10.947309494018555,11.446694087490986,10.917933215594894,11.446694087490986,2013000
2024-07-25,10.594801902770996,11.025644659419488,10.545843305091962,10.917933503344669,2388600
2024-07-26,10.751471519470215,10.751471519470215,10.43813201595681,10.53605107771744,2435100
2024-07-29,10.536050796508789,10.820014947445117,10.369588956253837,10.820014947445117,1306400
2024-07-30,10.330421447753906,10.487091194243103,10.212919137887008,10.487091194243103,2008000
2024-07-31,10.45771598815918,10.59480155123257,10.203127179843797,10.330421584001488,2552800
2024-08-01,10.212919235229492,10.653553134886513,10.03666530183654,10.545842916604908,5995300
2024-08-02,10.447924613952637,10.467507866956193,10.115000908463358,10.203127881542922,1768300
2024-08-05,10.301046371459961,10.301046371459961,9.968122684605307,10.066040811793199,2521900
2024-08-06,10.281462669372559,10.36958964166496,10.00729059299374,10.163960350924494,3105900
2024-08-07,10.252086639404297,10.585010319713897,10.173751765663845,10.398964294211307,851200
2024-08-08,11.015852928161621,11.035437114936778,10.08562553432639,10.08562553432639,3485500
2024-08-09,10.947309494018555,11.19210621126351,10.810222996184248,11.055019713429203,2400300
2024-08-12,10.868974685668945,11.064811873897362,10.74168027986413,10.868974685668945,2913300
2024-08-13,10.771056175231934,10.98647756020769,10.663345949656765,10.8787664008071,3249000
2024-08-14,10.82980728149414,10.976684939663054,10.722096127266585,10.771055657931349,1855100
2024-08-15,10.771056175231934,10.937518027191551,10.63396966955183,10.937518027191551,1725600
2024-08-16,10.682929039001465,10.849390888412382,10.467507657324028,10.7808481035345,2839100
2024-08-19,10.917933464050293,10.937517650111737,10.604593957670316,10.68292883426531,1409100
2024-08-20,11.16273021697998,11.250857186843438,10.908142334272133,11.12356277857682,2903000
2024-08-21,10.996268272399902,11.152938958442945,10.800431082127828,11.11377152038853,2708100
2024-08-22,10.594801902770996,11.015852566353523,10.418548896710607,10.966893034849095,2730500
2024-08-23,11.045228004455566,11.094187536371031,10.565426646099898,10.57521873924807,1562900
2024-08-26,11.113771438598633,11.260649096765421,11.025644470168407,11.045227722138804,1042500
2024-08-27,10.937518119812012,11.084395786278787,10.780848359894003,10.99626881286855,1620600
2024-08-28,10.98647689819336,11.015852242702799,10.751471340641755,10.937517368127386,1562900
2024-08-29,10.741680145263672,10.99626801985777,10.65355317820883,10.99626801985777,2042800
2024-08-30,10.780847549438477,10.868974516223725,10.526258741797838,10.624177801298194,3515100
2024-09-02,10.976685523986816,10.996268776999974,10.663346005172878,10.878766457444748,1771200
2024-09-03,11.035436630249023,11.319400789238841,10.859182692315557,10.976685006329406,2491300
2024-09-04,10.966893196105957,11.34877642686522,10.90814250449709,11.192106670807698,4333600
2024-09-05,10.947309494018555,11.06481180623709,10.643761153751647,10.947309494018555,3454100
2024-09-06,10.71230411529541,11.006060367677815,10.193335327509237,10.957100836643184,8018200
2024-09-09,10.72209644317627,10.800431321017754,10.633969472148248,10.712304349989733,2028800
2024-09-10,10.575218200683594,10.761263291897153,10.408756360943663,10.731887947774034,4650400
2024-09-11,10.65355396270752,10.722096749319538,10.536051642590301,10.585011176095499,1608200
2024-09-12,10.6339693069458,10.673136745258063,10.545843271112252,10.653553493014627,1826100
2024-09-13,10.90814208984375,10.966892779219316,10.594801655814372,10.594801655814372,3859700
2024-09-16,10.89834976196289,10.986476727950988,10.751471174040944,10.947309291270205,2645500
2024-09-17,10.89834976196289,10.917933013390606,10.74168001523976,10.888557669336357,2033200
2024-09-18,10.917933464050293,11.11377158936317,10.790639989952469,10.790639989952469,2946700
2024-09-19,11.123562812805176,11.260649314550761,10.820015397702985,10.820015397702985,3658300
2024-09-20,10.868974685668945,11.201897438744567,10.74168027986413,11.201897438744567,5493200
2024-09-23,11.074604034423828,11.094187286453623,10.741680345488883,10.868974752071384,3898200
2024-09-24,10.996268272399902,11.231273834551777,10.927725489261022,11.162730117587513,5866800
2024-09-25,10.868974685668945,11.182314186834413,10.75147143890652,11.025644436251678,5231700
2024-09-26,10.673136711120605,11.015852495625785,10.624178113755912,10.888558088061728,5215100
2024-09-27,10.673136711120605,10.917933433245622,10.624178113755912,10.673136711120605,4100500
2024-09-30,10.555634498596191,10.712304252858596,10.438132182899388,10.673136814292995,3146000
2024-10-01,10.682929039001465,10.741680664486367,10.496883936979183,10.57521881507545,2789000
2024-10-02,10.6339693069458,10.908142308957027,10.6339693069458,10.761263714917002,2376400
2024-10-03,10.418548583984375,10.614385770298385,10.340213709458771,10.614385770298385,2707800
2024-10-04,10.37938117980957,10.447923961781637,10.242294682040068,10.408756524393976,3512100
2024-10-07,10.37938117980957,10.477299306366042,10.291254212230989,10.369589087006313,1883600
2024-10-08,10.37938117980957,10.428339776175122,10.271670026624474,10.281462119427731,2144200
2024-10-09,10.26187801361084,10.379381260512822,10.193335231105829,10.379381260512822,2033300
2024-10-10,10.438132286071777,10.447924379266313,10.212919745549877,10.261878343871748,1682000
2024-10-11,10.506674766540527,10.506674766540527,10.203127356902984,10.389172453084829,1325900
2024-10-14,10.702512741088867,10.800430867365145,10.398964401834062,10.496883461935706,1536800
2024-10-15,11.064811706542969,11.113771236315907,10.692720587624137,10.692720587624137,5023000
2024-10-16,11.42711067199707,11.573988326709744,10.97668468136609,11.064811647723834,5580700
2024-10-17,11.329192161560059,11.485861916526687,11.280233563502037,11.37815169344348,3107300
2024-10-18,11.074604034423828,11.544613289043482,10.986477065726298,11.495653758230924,3712000
2024-10-21,10.663345336914062,11.113771333894165,10.58501046211973,11.074603896496999,4669100
2024-10-22,10.673136711120605,10.790639959506954,10.565426489562737,10.663345551942898,2220100
2024-10-23,10.663345336914062,10.72209602609713,10.624177899516896,10.682928588699962,1078600
2024-10-24,10.702512741088867,10.722095992813976,10.5556341509364,10.673136462763155,1296000
2024-10-25,10.702512741088867,10.986476894793197,10.682928555538393,10.702512741088867,1810500
2024-10-28,10.780847549438477,10.957100549183615,10.712303834258083,10.741680112403406,996900
2024-10-29,10.575218200683594,10.839598165442373,10.565426108034103,10.751471199247662,1278200
2024-10-30,10.6339693069458,10.692720931326889,10.56542652335569,10.575218616390103,1003600
2024-10-31,10.477299690246582,10.771055948329746,10.46750759708455,10.722096416344986,1504500
2024-11-01,10.18354320526123,10.575218518586897,10.12479251524888,10.575218518586897,1759300
2024-11-04,10.496883392333984,10.653553140397493,10.212919240512537,10.212919240512537,1908900
2024-11-05,10.369589805603027,10.555634912630723,10.340214458982956,10.408757245704933,1447100
2024-11-06,10.692721366882324,10.83959903307985,10.222711154164474,10.330422314279724,2086100
2024-11-07,10.487092018127441,10.868975255565287,10.438132485046884,10.692721310005448,1589800
2024-11-08,10.252086639404297,10.49688335329955,10.183542924512384,10.457715916429324,1391600
2024-11-11,10.516467094421387,10.673136849196132,10.271670369129499,10.310837807823185,1297500
2024-11-12,10.487092018127441,10.712304562942418,10.44792457842808,10.506675271064411,2054300
2024-11-13,10.487092018127441,10.604594337225528,10.379381792410552,10.526259457826804,1546700
2024-11-14,10.310837745666504,10.741680502525206,10.310837745666504,10.487091685638282,1847500
2024-11-18,10.310837745666504,10.545843310237338,10.291254493350413,10.320629838737245,1322900
2024-11-19,10.467507362365723,10.624178047968922,10.291254358528365,10.369589234417274,1622800
2024-11-21,10.154168128967285,10.516467173049003,10.154168128967285,10.398964856089425,1175000
2024-11-22,10.398964881896973,10.398964881896973,10.163960247394595,10.21291977970561,1006800
2024-11-25,10.64376163482666,10.751471859105578,10.398964906517422,10.398964906517422,1425300
2024-11-26,10.90814208984375,10.966892779219316,10.604593748652091,10.604593748652091,2039900
2024-11-27,10.663345336914062,10.966892743285765,10.643761151302796,10.966892743285765,2033700
2024-11-28,10.2716703414917,10.643761474993237,10.163960118830227,10.643761474993237,2583500
2024-11-29,10.20312786102295,10.271670647135684,9.811453463485291,10.271670647135684,3341600
2024-12-02,10.18354320526123,10.35979714294905,9.968122763448765,10.193335298205083,4641100
2024-12-03,10.154168128967285,10.408756949292409,10.124792783183743,10.212919754359778,2138600
2024-12-04,10.12479305267334,10.467507919471064,10.12479305267334,10.163960492702378,2382700
2024-12-05,10.301046371459961,10.56542634207518,10.154167779940064,10.154167779940064,2192600
2024-12-06,9.997498512268066,10.379381748074685,9.977914325589328,10.252087336139146,2769400
2024-12-09,10.036665916442871,10.28146264611221,9.997498477048794,10.085625449141823,1666900
2024-12-10,10.291254043579102,10.31083729503932,10.08562476720736,10.134584296595937,1376100
2024-12-11,10.340213775634766,10.594801652559626,10.134584495232714,10.320629589965346,1119600
2024-12-12,10.036665916442871,10.301046832721957,9.899579411650892,10.301046832721957,2627600
2024-12-13,10.017081260681152,10.19333519661232,9.958330571254344,10.017081260681152,1424700
2024-12-16,9.948538780212402,10.066041096456006,9.919163434607851,10.036665750851455,1775000
2024-12-17,9.938746452331543,10.085625044536057,9.870203669597997,9.919163200332836,1458600
2024-12-18,9.67436695098877,9.977914375421857,9.625407417872825,9.938746935694187,3708700
2024-12-19,9.85062026977539,9.938746303185177,9.576447275304844,9.576447275304844,2126600
2024-12-20,10.010000228881836,10.170000076293945,9.819999694824219,9.880000114440918,1981100
2024-12-23,9.770000457763672,10.050000190734863,9.770000457763672,9.989999771118164,1393300
2024-12-26,9.859999656677246,9.899999618530273,9.720000267028809,9.75,1181000
2024-12-27,9.890000343322754,10.020000457763672,9.779999732971191,10.020000457763672,951500
2024-12-30,9.899999618530273,9.979999542236328,9.800000190734863,9.90999984741211,1099100
2025-01-02,9.949999809265137,10.09000015258789,9.779999732971191,9.890000343322754,2499600
2025-01-03,9.699999809265137,10.109999656677246,9.630000114440918,9.949999809265137,1970000
2025-01-06,9.829999923706055,9.920000076293945,9.680000305175781,9.699999809265137,1811300
2025-01-07,9.550000190734863,9.9399995803833,9.539999961853027,9.899999618530273,2603900
2025-01-08,9.40999984741211,9.600000381469727,9.350000381469727,9.529999732971191,2849700
2025-01-09,9.3100004196167,9.470000267028809,9.229999542236328,9.449999809265137,2336800
2025-01-10,8.899999618530273,9.369999885559082,8.880000114440918,9.329999923706055,3299300
2025-01-13,8.550000190734863,8.960000038146973,8.520000457763672,8.899999618530273,3125500
2025-01-14,8.369999885559082,8.579999923706055,8.270000457763672,8.550000190734863,3712600
2025-01-15,8.680000305175781,8.800000190734863,8.319999694824219,8.380000114440918,4635300
2025-01-16,8.270000457763672,8.65999984741211,8.270000457763672,8.569999694824219,3316900
2025-01-17,8.119999885559082,8.420000076293945,8.0600004196167,8.289999961853027,2736500
2025-01-20,8.15999984741211,8.520000457763672,8.050000190734863,8.260000228881836,4163800
2025-01-21,8.6899995803833,8.779999732971191,8.199999809265137,8.199999809265137,5387700
2025-01-22,8.739999771118164,8.899999618530273,8.619999885559082,8.770000457763672,3347800
2025-01-23,8.569999694824219,8.84000015258789,8.470000267028809,8.770000457763672,2391200
2025-01-24,8.829999923706055,8.9399995803833,8.529999732971191,8.539999961853027,2244000
2025-01-27,8.970000267028809,9.029999732971191,8.770000457763672,8.850000381469727,1805900
2025-01-28,8.9399995803833,9.039999961853027,8.859999656677246,8.989999771118164,1125100
2025-01-29,8.899999618530273,8.989999771118164,8.84000015258789,8.960000038146973,1419700
2025-01-30,9.199999809265137,9.3100004196167,8.920000076293945,8.920000076293945,3592900
2025-01-31,9.109999656677246,9.399999618530273,9.109999656677246,9.199999809265137,2632700
2025-02-03,9.25,9.25,9.039999961853027,9.079999923706055,1399200
2025-02-04,9.100000381469727,9.25,8.920000076293945,9.25,2389000
2025-02-05,8.920000076293945,9.100000381469727,8.779999732971191,9.09000015258789,2199600
2025-02-06,8.729999542236328,8.979999542236328,8.699999809265137,8.9399995803833,3436200
2025-02-07,8.579999923706055,8.789999961853027,8.359999656677246,8.729999542236328,3313200
2025-02-10,8.90999984741211,8.979999542236328,8.609999656677246,8.619999885559082,1829100
2025-02-11,9.5,9.5,8.960000038146973,8.970000267028809,2583000
2025-02-12,9.25,9.449999809265137,9.170000076293945,9.4399995803833,3198300
2025-02-13,9.239999771118164,9.319999694824219,9.130000114440918,9.260000228881836,2731300
2025-02-14,9.449999809265137,9.529999732971191,9.15999984741211,9.300000190734863,3922000
2025-02-17,9.550000190734863,9.619999885559082,9.399999618530273,9.449999809265137,1954000
2025-02-18,9.510000228881836,9.569999694824219,9.40999984741211,9.529999732971191,2172300
2025-02-19,9.25,9.5,9.239999771118164,9.5,3059800
2025-02-20,9.279999732971191,9.329999923706055,9.1899995803833,9.319999694824219,2300900
2025-02-21,9.260000228881836,9.300000190734863,9.100000381469727,9.300000190734863,2655300
2025-02-24,9.069999694824219,9.350000381469727,9.039999961853027,9.260000228881836,1605700
2025-02-25,9.140000343322754,9.149999618530273,9.0,9.039999961853027,1938200
2025-02-26,8.989999771118164,9.220000267028809,8.949999809265137,9.210000038146973,2100400
2025-02-27,9.0,9.079999923706055,8.869999885559082,8.949999809265137,1730100
2025-02-28,8.970000267028809,9.170000076293945,8.90999984741211,8.949999809265137,9998900
2025-03-05,9.039999961853027,9.100000381469727,8.800000190734863,8.880000114440918,2094200
2025-03-06,9.039999961853027,9.329999923706055,9.0,9.010000228881836,2466700
2025-03-07,9.199999809265137,9.300000190734863,8.970000267028809,9.0,2886300
2025-03-10,9.220000267028809,9.390000343322754,9.109999656677246,9.109999656677246,2245100
2025-03-11,9.050000190734863,9.270000457763672,8.930000305175781,9.180000305175781,1791800
2025-03-12,9.109999656677246,9.239999771118164,9.010000228881836,9.050000190734863,1654400
2025-03-13,9.109999656677246,9.180000305175781,9.029999732971191,9.109999656677246,1605400
2025-03-14,9.34000015258789,9.449999809265137,9.100000381469727,9.119999885559082,1877300
2025-03-17,9.40999984741211,9.520000457763672,9.3100004196167,9.34000015258789,1903800
2025-03-18,9.319999694824219,9.489999771118164,9.279999732971191,9.399999618530273,2286400
2025-03-19,9.5600004196167,9.680000305175781,9.300000190734863,9.359999656677246,3578500
2025-03-20,9.170000076293945,9.619999885559082,9.140000343322754,9.600000381469727,5117100
2025-03-21,9.25,9.279999732971191,9.100000381469727,9.149999618530273,5604500
2025-03-24,9.220000267028809,9.350000381469727,9.180000305175781,9.279999732971191,1484200
2025-03-25,9.359999656677246,9.470000267028809,9.199999809265137,9.220000267028809,1234100
2025-03-26,9.180000305175781,9.470000267028809,9.140000343322754,9.380000114440918,2754100
2025-03-27,9.170000076293945,9.300000190734863,9.100000381469727,9.300000190734863,1669400
2025-03-28,8.680000305175781,9.149999618530273,8.649999618530273,9.149999618530273,4629800
2025-03-31,8.420000076293945,8.6899995803833,8.390000343322754,8.680000305175781,2706100
2025-04-01,8.449999809265137,8.680000305175781,8.279999732971191,8.420000076293945,5481900
2025-04-02,8.40999984741211,8.5,8.3100004196167,8.489999771118164,4693900
2025-04-03,8.520000457763672,8.670000076293945,8.300000190734863,8.399999618530273,4546400
2025-04-04,8.359999656677246,8.449999809265137,8.170000076293945,8.449999809265137,4199300
2025-04-07,8.319999694824219,8.569999694824219,8.140000343322754,8.210000038146973,2600800
2025-04-08,8.329999923706055,9.170000076293945,8.279999732971191,9.119999885559082,7433600
2025-04-09,8.5600004196167,8.640000343322754,8.149999618530273,8.25,3765100
2025-04-10,8.210000038146973,8.569999694824219,8.130000114440918,8.539999961853027,4782900
2025-04-11,7.980000019073486,8.300000190734863,7.900000095367432,8.300000190734863,10906700
1 Price Close High Low Open Volume
2 Ticker RAPT4.SA RAPT4.SA RAPT4.SA RAPT4.SA RAPT4.SA
3 Date
4 2024-04-11 12.84370231628418 12.86303112941009 12.592433275538566 12.86303112941009 937600
5 2024-04-12 12.72773265838623 12.843702776350172 12.466799201730932 12.843702776350172 1405200
6 2024-04-15 12.650419235229492 12.853367171899162 12.515120303566855 12.660083642130088 2341500
7 2024-04-16 12.428142547607422 12.5827702938532 12.244523423810387 12.5827702938532 2749500
8 2024-04-17 12.263851165771484 12.660083551006844 12.263851165771484 12.447471208966894 3018500
9 2024-04-18 11.935269355773926 12.350828701883625 11.91594054255329 12.176873991140617 3846800
10 2024-04-19 11.693665504455566 12.12855369294471 11.655008797070945 11.925605748763296 5421900
11 2024-04-22 11.297432899475098 11.712993187657581 11.278105006953064 11.693665295135547 2977200
12 2024-04-23 11.046164512634277 11.249112448513204 10.959186694164941 11.210455742710007 1920600
13 2024-04-24 11.210455894470215 11.374747126770018 10.98817914185636 11.017171441189097 2043000
14 2024-04-25 10.63060474395752 11.181463058489582 10.60161244362652 11.142806350832045 3047100
15 2024-04-26 10.63060474395752 10.814223874918671 10.572619221646908 10.659597044288521 2320300
16 2024-04-29 10.727246284484863 10.930194217055611 10.630604060727915 10.630604060727915 1611500
17 2024-04-30 10.331013679504395 10.949521870457739 10.302021381667863 10.756238348799984 7759000
18 2024-05-02 10.388999938964844 10.582283474429818 10.350343231871848 10.398664346150241 3515600
19 2024-05-03 10.823887825012207 10.843216638848775 10.446985171684851 10.446985171684851 3354300
20 2024-05-06 10.833552360534668 11.055828192402386 10.804560061084223 10.823887953501659 2528900
21 2024-05-07 10.804559707641602 11.04616434567188 10.688589591984893 10.852879897928815 1681500
22 2024-05-08 10.63060474395752 10.804560389240743 10.543626921315909 10.775567167261134 1226400
23 2024-05-09 10.041089057922363 10.52429833251952 9.441909668019717 10.485641627417689 5717200
24 2024-05-10 9.818812370300293 10.360007166568558 9.799484478459581 10.031424710439456 2475200
25 2024-05-13 9.644856452941895 10.012095603642585 9.644856452941895 9.770490971995962 1735200
26 2024-05-14 9.963775634765625 9.963775634765625 9.596536475951378 9.596536475951378 1902300
27 2024-05-15 9.770491600036621 10.050752953895776 9.683514701237783 9.925119348414592 2692800
28 2024-05-16 9.731834411621094 9.89612563730067 9.528886481172707 9.89612563730067 3276500
29 2024-05-17 9.596536636352539 9.789820164841053 9.509558818120565 9.751163459143351 1989100
30 2024-05-20 9.374259948730469 9.712506817036397 9.374259948730469 9.635193405134798 5049400
31 2024-05-21 9.5192232131958 9.5192232131958 9.20996864634771 9.41291658142204 3573800
32 2024-05-22 9.586873054504395 9.596537462172622 9.306611683666306 9.538551937811901 2862100
33 2024-05-23 9.664186477661133 9.664186477661133 9.441910631066277 9.606200953269763 2760300
34 2024-05-24 9.63519287109375 9.683513981266142 9.490229540576571 9.664185168537777 1850000
35 2024-05-27 9.751164436340332 9.838142263288645 9.567544374638636 9.635194307625467 2207500
36 2024-05-28 9.538551330566406 9.905790503741988 9.538551330566406 9.876798204231664 1257100
37 2024-05-29 9.432246208190918 9.538551927480345 9.374260683893004 9.538551927480345 1298300
38 2024-05-31 9.200304985046387 9.422580807866291 9.180976171767155 9.393588509595986 2512000
39 2024-06-03 9.093998908996582 9.325939152577803 9.06500660896108 9.219633438015228 2002700
40 2024-06-04 8.997357368469238 9.12299097258312 8.755752723921873 9.093998673299037 2834400
41 2024-06-05 8.8330659866333 9.093998519061689 8.813737173006018 9.084334112248047 1534200
42 2024-06-06 9.055341720581055 9.122990724285591 8.794409190828878 8.842729381104373 2280100
43 2024-06-07 9.03601360321045 9.03601360321045 8.88138586458417 8.958700194721574 1531600
44 2024-06-10 8.842729568481445 8.997357314244665 8.813737269372092 8.987692907325357 792500
45 2024-06-11 8.8330659866333 8.958700510264954 8.775080467400013 8.891050584218027 948800
46 2024-06-12 9.016685485839844 9.26795454363665 8.842729842496118 9.02634989305863 1823700
47 2024-06-13 8.920042991638184 9.007020810723045 8.794409388125132 9.007020810723045 971800
48 2024-06-14 9.016685485839844 9.016685485839844 8.804073135269578 8.98769318583209 1154900
49 2024-06-17 8.717095375061035 8.978027892679734 8.717095375061035 8.920042376737518 1301800
50 2024-06-18 8.72675895690918 8.987692399083647 8.72675895690918 8.72675895690918 2850400
51 2024-06-19 9.055341720581055 9.219632948133686 8.881386086313903 8.92970719823795 2197000
52 2024-06-20 9.84780502319336 9.896126137006485 9.103663188406127 9.103663188406127 4032600
53 2024-06-21 9.809147834777832 10.041088985361261 9.73183442513287 9.886461244422794 2626500
54 2024-06-24 10.244036674499512 10.244036674499512 9.818812009832033 9.818812009832033 2124300
55 2024-06-25 10.51463508605957 10.872209878119898 10.427657259570827 10.833553168752529 5189900
56 2024-06-26 10.369670867919922 10.601612026385391 10.282693970350017 10.466313094084581 1894400
57 2024-06-27 10.75623893737793 10.75623893737793 10.321350759438909 10.369670951261014 1797200
58 2024-06-28 10.553291320800781 10.843217088841188 10.553291320800781 10.630604736058409 2545400
59 2024-07-01 10.997842788696289 11.055827383353957 10.456648015883145 10.61127483050161 9030400
60 2024-07-02 10.794896125793457 11.065493083002858 10.794896125793457 10.988179666657315 1913700
61 2024-07-03 11.22011947631836 11.287769404208031 10.785231295992578 10.785231295992578 2423000
62 2024-07-04 11.558365821838379 11.655008044887198 11.191126664560828 11.191126664560828 1557600
63 2024-07-05 11.355419158935547 11.684001648019594 11.355419158935547 11.452061392777436 1615800
64 2024-07-08 11.162134170532227 11.394074395803127 10.978514134289703 11.35541769159131 2316900
65 2024-07-09 11.22978401184082 11.287769533316833 11.0075081764214 11.16213500482597 5649900
66 2024-07-10 11.374747276306152 11.548701996238014 11.229783934439578 11.229783934439578 1973400
67 2024-07-11 11.751649856567383 11.751649856567383 11.413403904506294 11.42306738991195 1495400
68 2024-07-12 11.867620468139648 11.973927106845105 11.60668791840065 11.780642644343775 1703500
69 2024-07-15 11.896613121032715 12.051239946313148 11.809635301400325 11.91594101336848 1495500
70 2024-07-16 11.799970626831055 12.031910859492209 11.76131392138753 11.896612851264148 1319100
71 2024-07-17 11.935269355773926 12.099560581555158 11.71299261197933 11.790306021564787 1600500
72 2024-07-18 11.471388816833496 11.993254830583636 11.365083101279275 11.993254830583636 4843700
73 2024-07-19 11.336089134216309 11.606686991447775 11.152470015482894 11.365082354265175 1707000
74 2024-07-22 11.432732582092285 11.519710408256337 11.22012022054112 11.374747979082017 1852000
75 2024-07-23 11.270441055297852 11.525029864655448 11.270441055297852 11.485861493530866 1450300
76 2024-07-24 10.947309494018555 11.446694087490986 10.917933215594894 11.446694087490986 2013000
77 2024-07-25 10.594801902770996 11.025644659419488 10.545843305091962 10.917933503344669 2388600
78 2024-07-26 10.751471519470215 10.751471519470215 10.43813201595681 10.53605107771744 2435100
79 2024-07-29 10.536050796508789 10.820014947445117 10.369588956253837 10.820014947445117 1306400
80 2024-07-30 10.330421447753906 10.487091194243103 10.212919137887008 10.487091194243103 2008000
81 2024-07-31 10.45771598815918 10.59480155123257 10.203127179843797 10.330421584001488 2552800
82 2024-08-01 10.212919235229492 10.653553134886513 10.03666530183654 10.545842916604908 5995300
83 2024-08-02 10.447924613952637 10.467507866956193 10.115000908463358 10.203127881542922 1768300
84 2024-08-05 10.301046371459961 10.301046371459961 9.968122684605307 10.066040811793199 2521900
85 2024-08-06 10.281462669372559 10.36958964166496 10.00729059299374 10.163960350924494 3105900
86 2024-08-07 10.252086639404297 10.585010319713897 10.173751765663845 10.398964294211307 851200
87 2024-08-08 11.015852928161621 11.035437114936778 10.08562553432639 10.08562553432639 3485500
88 2024-08-09 10.947309494018555 11.19210621126351 10.810222996184248 11.055019713429203 2400300
89 2024-08-12 10.868974685668945 11.064811873897362 10.74168027986413 10.868974685668945 2913300
90 2024-08-13 10.771056175231934 10.98647756020769 10.663345949656765 10.8787664008071 3249000
91 2024-08-14 10.82980728149414 10.976684939663054 10.722096127266585 10.771055657931349 1855100
92 2024-08-15 10.771056175231934 10.937518027191551 10.63396966955183 10.937518027191551 1725600
93 2024-08-16 10.682929039001465 10.849390888412382 10.467507657324028 10.7808481035345 2839100
94 2024-08-19 10.917933464050293 10.937517650111737 10.604593957670316 10.68292883426531 1409100
95 2024-08-20 11.16273021697998 11.250857186843438 10.908142334272133 11.12356277857682 2903000
96 2024-08-21 10.996268272399902 11.152938958442945 10.800431082127828 11.11377152038853 2708100
97 2024-08-22 10.594801902770996 11.015852566353523 10.418548896710607 10.966893034849095 2730500
98 2024-08-23 11.045228004455566 11.094187536371031 10.565426646099898 10.57521873924807 1562900
99 2024-08-26 11.113771438598633 11.260649096765421 11.025644470168407 11.045227722138804 1042500
100 2024-08-27 10.937518119812012 11.084395786278787 10.780848359894003 10.99626881286855 1620600
101 2024-08-28 10.98647689819336 11.015852242702799 10.751471340641755 10.937517368127386 1562900
102 2024-08-29 10.741680145263672 10.99626801985777 10.65355317820883 10.99626801985777 2042800
103 2024-08-30 10.780847549438477 10.868974516223725 10.526258741797838 10.624177801298194 3515100
104 2024-09-02 10.976685523986816 10.996268776999974 10.663346005172878 10.878766457444748 1771200
105 2024-09-03 11.035436630249023 11.319400789238841 10.859182692315557 10.976685006329406 2491300
106 2024-09-04 10.966893196105957 11.34877642686522 10.90814250449709 11.192106670807698 4333600
107 2024-09-05 10.947309494018555 11.06481180623709 10.643761153751647 10.947309494018555 3454100
108 2024-09-06 10.71230411529541 11.006060367677815 10.193335327509237 10.957100836643184 8018200
109 2024-09-09 10.72209644317627 10.800431321017754 10.633969472148248 10.712304349989733 2028800
110 2024-09-10 10.575218200683594 10.761263291897153 10.408756360943663 10.731887947774034 4650400
111 2024-09-11 10.65355396270752 10.722096749319538 10.536051642590301 10.585011176095499 1608200
112 2024-09-12 10.6339693069458 10.673136745258063 10.545843271112252 10.653553493014627 1826100
113 2024-09-13 10.90814208984375 10.966892779219316 10.594801655814372 10.594801655814372 3859700
114 2024-09-16 10.89834976196289 10.986476727950988 10.751471174040944 10.947309291270205 2645500
115 2024-09-17 10.89834976196289 10.917933013390606 10.74168001523976 10.888557669336357 2033200
116 2024-09-18 10.917933464050293 11.11377158936317 10.790639989952469 10.790639989952469 2946700
117 2024-09-19 11.123562812805176 11.260649314550761 10.820015397702985 10.820015397702985 3658300
118 2024-09-20 10.868974685668945 11.201897438744567 10.74168027986413 11.201897438744567 5493200
119 2024-09-23 11.074604034423828 11.094187286453623 10.741680345488883 10.868974752071384 3898200
120 2024-09-24 10.996268272399902 11.231273834551777 10.927725489261022 11.162730117587513 5866800
121 2024-09-25 10.868974685668945 11.182314186834413 10.75147143890652 11.025644436251678 5231700
122 2024-09-26 10.673136711120605 11.015852495625785 10.624178113755912 10.888558088061728 5215100
123 2024-09-27 10.673136711120605 10.917933433245622 10.624178113755912 10.673136711120605 4100500
124 2024-09-30 10.555634498596191 10.712304252858596 10.438132182899388 10.673136814292995 3146000
125 2024-10-01 10.682929039001465 10.741680664486367 10.496883936979183 10.57521881507545 2789000
126 2024-10-02 10.6339693069458 10.908142308957027 10.6339693069458 10.761263714917002 2376400
127 2024-10-03 10.418548583984375 10.614385770298385 10.340213709458771 10.614385770298385 2707800
128 2024-10-04 10.37938117980957 10.447923961781637 10.242294682040068 10.408756524393976 3512100
129 2024-10-07 10.37938117980957 10.477299306366042 10.291254212230989 10.369589087006313 1883600
130 2024-10-08 10.37938117980957 10.428339776175122 10.271670026624474 10.281462119427731 2144200
131 2024-10-09 10.26187801361084 10.379381260512822 10.193335231105829 10.379381260512822 2033300
132 2024-10-10 10.438132286071777 10.447924379266313 10.212919745549877 10.261878343871748 1682000
133 2024-10-11 10.506674766540527 10.506674766540527 10.203127356902984 10.389172453084829 1325900
134 2024-10-14 10.702512741088867 10.800430867365145 10.398964401834062 10.496883461935706 1536800
135 2024-10-15 11.064811706542969 11.113771236315907 10.692720587624137 10.692720587624137 5023000
136 2024-10-16 11.42711067199707 11.573988326709744 10.97668468136609 11.064811647723834 5580700
137 2024-10-17 11.329192161560059 11.485861916526687 11.280233563502037 11.37815169344348 3107300
138 2024-10-18 11.074604034423828 11.544613289043482 10.986477065726298 11.495653758230924 3712000
139 2024-10-21 10.663345336914062 11.113771333894165 10.58501046211973 11.074603896496999 4669100
140 2024-10-22 10.673136711120605 10.790639959506954 10.565426489562737 10.663345551942898 2220100
141 2024-10-23 10.663345336914062 10.72209602609713 10.624177899516896 10.682928588699962 1078600
142 2024-10-24 10.702512741088867 10.722095992813976 10.5556341509364 10.673136462763155 1296000
143 2024-10-25 10.702512741088867 10.986476894793197 10.682928555538393 10.702512741088867 1810500
144 2024-10-28 10.780847549438477 10.957100549183615 10.712303834258083 10.741680112403406 996900
145 2024-10-29 10.575218200683594 10.839598165442373 10.565426108034103 10.751471199247662 1278200
146 2024-10-30 10.6339693069458 10.692720931326889 10.56542652335569 10.575218616390103 1003600
147 2024-10-31 10.477299690246582 10.771055948329746 10.46750759708455 10.722096416344986 1504500
148 2024-11-01 10.18354320526123 10.575218518586897 10.12479251524888 10.575218518586897 1759300
149 2024-11-04 10.496883392333984 10.653553140397493 10.212919240512537 10.212919240512537 1908900
150 2024-11-05 10.369589805603027 10.555634912630723 10.340214458982956 10.408757245704933 1447100
151 2024-11-06 10.692721366882324 10.83959903307985 10.222711154164474 10.330422314279724 2086100
152 2024-11-07 10.487092018127441 10.868975255565287 10.438132485046884 10.692721310005448 1589800
153 2024-11-08 10.252086639404297 10.49688335329955 10.183542924512384 10.457715916429324 1391600
154 2024-11-11 10.516467094421387 10.673136849196132 10.271670369129499 10.310837807823185 1297500
155 2024-11-12 10.487092018127441 10.712304562942418 10.44792457842808 10.506675271064411 2054300
156 2024-11-13 10.487092018127441 10.604594337225528 10.379381792410552 10.526259457826804 1546700
157 2024-11-14 10.310837745666504 10.741680502525206 10.310837745666504 10.487091685638282 1847500
158 2024-11-18 10.310837745666504 10.545843310237338 10.291254493350413 10.320629838737245 1322900
159 2024-11-19 10.467507362365723 10.624178047968922 10.291254358528365 10.369589234417274 1622800
160 2024-11-21 10.154168128967285 10.516467173049003 10.154168128967285 10.398964856089425 1175000
161 2024-11-22 10.398964881896973 10.398964881896973 10.163960247394595 10.21291977970561 1006800
162 2024-11-25 10.64376163482666 10.751471859105578 10.398964906517422 10.398964906517422 1425300
163 2024-11-26 10.90814208984375 10.966892779219316 10.604593748652091 10.604593748652091 2039900
164 2024-11-27 10.663345336914062 10.966892743285765 10.643761151302796 10.966892743285765 2033700
165 2024-11-28 10.2716703414917 10.643761474993237 10.163960118830227 10.643761474993237 2583500
166 2024-11-29 10.20312786102295 10.271670647135684 9.811453463485291 10.271670647135684 3341600
167 2024-12-02 10.18354320526123 10.35979714294905 9.968122763448765 10.193335298205083 4641100
168 2024-12-03 10.154168128967285 10.408756949292409 10.124792783183743 10.212919754359778 2138600
169 2024-12-04 10.12479305267334 10.467507919471064 10.12479305267334 10.163960492702378 2382700
170 2024-12-05 10.301046371459961 10.56542634207518 10.154167779940064 10.154167779940064 2192600
171 2024-12-06 9.997498512268066 10.379381748074685 9.977914325589328 10.252087336139146 2769400
172 2024-12-09 10.036665916442871 10.28146264611221 9.997498477048794 10.085625449141823 1666900
173 2024-12-10 10.291254043579102 10.31083729503932 10.08562476720736 10.134584296595937 1376100
174 2024-12-11 10.340213775634766 10.594801652559626 10.134584495232714 10.320629589965346 1119600
175 2024-12-12 10.036665916442871 10.301046832721957 9.899579411650892 10.301046832721957 2627600
176 2024-12-13 10.017081260681152 10.19333519661232 9.958330571254344 10.017081260681152 1424700
177 2024-12-16 9.948538780212402 10.066041096456006 9.919163434607851 10.036665750851455 1775000
178 2024-12-17 9.938746452331543 10.085625044536057 9.870203669597997 9.919163200332836 1458600
179 2024-12-18 9.67436695098877 9.977914375421857 9.625407417872825 9.938746935694187 3708700
180 2024-12-19 9.85062026977539 9.938746303185177 9.576447275304844 9.576447275304844 2126600
181 2024-12-20 10.010000228881836 10.170000076293945 9.819999694824219 9.880000114440918 1981100
182 2024-12-23 9.770000457763672 10.050000190734863 9.770000457763672 9.989999771118164 1393300
183 2024-12-26 9.859999656677246 9.899999618530273 9.720000267028809 9.75 1181000
184 2024-12-27 9.890000343322754 10.020000457763672 9.779999732971191 10.020000457763672 951500
185 2024-12-30 9.899999618530273 9.979999542236328 9.800000190734863 9.90999984741211 1099100
186 2025-01-02 9.949999809265137 10.09000015258789 9.779999732971191 9.890000343322754 2499600
187 2025-01-03 9.699999809265137 10.109999656677246 9.630000114440918 9.949999809265137 1970000
188 2025-01-06 9.829999923706055 9.920000076293945 9.680000305175781 9.699999809265137 1811300
189 2025-01-07 9.550000190734863 9.9399995803833 9.539999961853027 9.899999618530273 2603900
190 2025-01-08 9.40999984741211 9.600000381469727 9.350000381469727 9.529999732971191 2849700
191 2025-01-09 9.3100004196167 9.470000267028809 9.229999542236328 9.449999809265137 2336800
192 2025-01-10 8.899999618530273 9.369999885559082 8.880000114440918 9.329999923706055 3299300
193 2025-01-13 8.550000190734863 8.960000038146973 8.520000457763672 8.899999618530273 3125500
194 2025-01-14 8.369999885559082 8.579999923706055 8.270000457763672 8.550000190734863 3712600
195 2025-01-15 8.680000305175781 8.800000190734863 8.319999694824219 8.380000114440918 4635300
196 2025-01-16 8.270000457763672 8.65999984741211 8.270000457763672 8.569999694824219 3316900
197 2025-01-17 8.119999885559082 8.420000076293945 8.0600004196167 8.289999961853027 2736500
198 2025-01-20 8.15999984741211 8.520000457763672 8.050000190734863 8.260000228881836 4163800
199 2025-01-21 8.6899995803833 8.779999732971191 8.199999809265137 8.199999809265137 5387700
200 2025-01-22 8.739999771118164 8.899999618530273 8.619999885559082 8.770000457763672 3347800
201 2025-01-23 8.569999694824219 8.84000015258789 8.470000267028809 8.770000457763672 2391200
202 2025-01-24 8.829999923706055 8.9399995803833 8.529999732971191 8.539999961853027 2244000
203 2025-01-27 8.970000267028809 9.029999732971191 8.770000457763672 8.850000381469727 1805900
204 2025-01-28 8.9399995803833 9.039999961853027 8.859999656677246 8.989999771118164 1125100
205 2025-01-29 8.899999618530273 8.989999771118164 8.84000015258789 8.960000038146973 1419700
206 2025-01-30 9.199999809265137 9.3100004196167 8.920000076293945 8.920000076293945 3592900
207 2025-01-31 9.109999656677246 9.399999618530273 9.109999656677246 9.199999809265137 2632700
208 2025-02-03 9.25 9.25 9.039999961853027 9.079999923706055 1399200
209 2025-02-04 9.100000381469727 9.25 8.920000076293945 9.25 2389000
210 2025-02-05 8.920000076293945 9.100000381469727 8.779999732971191 9.09000015258789 2199600
211 2025-02-06 8.729999542236328 8.979999542236328 8.699999809265137 8.9399995803833 3436200
212 2025-02-07 8.579999923706055 8.789999961853027 8.359999656677246 8.729999542236328 3313200
213 2025-02-10 8.90999984741211 8.979999542236328 8.609999656677246 8.619999885559082 1829100
214 2025-02-11 9.5 9.5 8.960000038146973 8.970000267028809 2583000
215 2025-02-12 9.25 9.449999809265137 9.170000076293945 9.4399995803833 3198300
216 2025-02-13 9.239999771118164 9.319999694824219 9.130000114440918 9.260000228881836 2731300
217 2025-02-14 9.449999809265137 9.529999732971191 9.15999984741211 9.300000190734863 3922000
218 2025-02-17 9.550000190734863 9.619999885559082 9.399999618530273 9.449999809265137 1954000
219 2025-02-18 9.510000228881836 9.569999694824219 9.40999984741211 9.529999732971191 2172300
220 2025-02-19 9.25 9.5 9.239999771118164 9.5 3059800
221 2025-02-20 9.279999732971191 9.329999923706055 9.1899995803833 9.319999694824219 2300900
222 2025-02-21 9.260000228881836 9.300000190734863 9.100000381469727 9.300000190734863 2655300
223 2025-02-24 9.069999694824219 9.350000381469727 9.039999961853027 9.260000228881836 1605700
224 2025-02-25 9.140000343322754 9.149999618530273 9.0 9.039999961853027 1938200
225 2025-02-26 8.989999771118164 9.220000267028809 8.949999809265137 9.210000038146973 2100400
226 2025-02-27 9.0 9.079999923706055 8.869999885559082 8.949999809265137 1730100
227 2025-02-28 8.970000267028809 9.170000076293945 8.90999984741211 8.949999809265137 9998900
228 2025-03-05 9.039999961853027 9.100000381469727 8.800000190734863 8.880000114440918 2094200
229 2025-03-06 9.039999961853027 9.329999923706055 9.0 9.010000228881836 2466700
230 2025-03-07 9.199999809265137 9.300000190734863 8.970000267028809 9.0 2886300
231 2025-03-10 9.220000267028809 9.390000343322754 9.109999656677246 9.109999656677246 2245100
232 2025-03-11 9.050000190734863 9.270000457763672 8.930000305175781 9.180000305175781 1791800
233 2025-03-12 9.109999656677246 9.239999771118164 9.010000228881836 9.050000190734863 1654400
234 2025-03-13 9.109999656677246 9.180000305175781 9.029999732971191 9.109999656677246 1605400
235 2025-03-14 9.34000015258789 9.449999809265137 9.100000381469727 9.119999885559082 1877300
236 2025-03-17 9.40999984741211 9.520000457763672 9.3100004196167 9.34000015258789 1903800
237 2025-03-18 9.319999694824219 9.489999771118164 9.279999732971191 9.399999618530273 2286400
238 2025-03-19 9.5600004196167 9.680000305175781 9.300000190734863 9.359999656677246 3578500
239 2025-03-20 9.170000076293945 9.619999885559082 9.140000343322754 9.600000381469727 5117100
240 2025-03-21 9.25 9.279999732971191 9.100000381469727 9.149999618530273 5604500
241 2025-03-24 9.220000267028809 9.350000381469727 9.180000305175781 9.279999732971191 1484200
242 2025-03-25 9.359999656677246 9.470000267028809 9.199999809265137 9.220000267028809 1234100
243 2025-03-26 9.180000305175781 9.470000267028809 9.140000343322754 9.380000114440918 2754100
244 2025-03-27 9.170000076293945 9.300000190734863 9.100000381469727 9.300000190734863 1669400
245 2025-03-28 8.680000305175781 9.149999618530273 8.649999618530273 9.149999618530273 4629800
246 2025-03-31 8.420000076293945 8.6899995803833 8.390000343322754 8.680000305175781 2706100
247 2025-04-01 8.449999809265137 8.680000305175781 8.279999732971191 8.420000076293945 5481900
248 2025-04-02 8.40999984741211 8.5 8.3100004196167 8.489999771118164 4693900
249 2025-04-03 8.520000457763672 8.670000076293945 8.300000190734863 8.399999618530273 4546400
250 2025-04-04 8.359999656677246 8.449999809265137 8.170000076293945 8.449999809265137 4199300
251 2025-04-07 8.319999694824219 8.569999694824219 8.140000343322754 8.210000038146973 2600800
252 2025-04-08 8.329999923706055 9.170000076293945 8.279999732971191 9.119999885559082 7433600
253 2025-04-09 8.5600004196167 8.640000343322754 8.149999618530273 8.25 3765100
254 2025-04-10 8.210000038146973 8.569999694824219 8.130000114440918 8.539999961853027 4782900
255 2025-04-11 7.980000019073486 8.300000190734863 7.900000095367432 8.300000190734863 10906700