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/RPMG3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,RPMG3.SA,RPMG3.SA,RPMG3.SA,RPMG3.SA,RPMG3.SA
Date,,,,,
2024-04-11,2.0799999237060547,2.0799999237060547,2.049999952316284,2.049999952316284,800
2024-04-12,2.069999933242798,2.069999933242798,2.0299999713897705,2.0299999713897705,4200
2024-04-15,2.069999933242798,2.069999933242798,2.0199999809265137,2.049999952316284,10600
2024-04-16,2.0899999141693115,2.0899999141693115,2.0199999809265137,2.0299999713897705,1500
2024-04-17,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0
2024-04-18,2.0199999809265137,2.0899999141693115,2.0199999809265137,2.0899999141693115,1100
2024-04-19,2.0899999141693115,2.0899999141693115,2.0399999618530273,2.0399999618530273,3300
2024-04-22,2.0299999713897705,2.0799999237060547,2.0299999713897705,2.0799999237060547,900
2024-04-23,2.0299999713897705,2.0399999618530273,2.0299999713897705,2.0399999618530273,1200
2024-04-24,2.0,2.069999933242798,1.9900000095367432,2.059999942779541,88200
2024-04-25,2.0399999618530273,2.0399999618530273,2.0,2.0399999618530273,24500
2024-04-26,2.0199999809265137,2.0399999618530273,2.0,2.0399999618530273,1400
2024-04-29,2.0,2.0399999618530273,2.0,2.0199999809265137,7400
2024-04-30,2.059999942779541,2.059999942779541,2.0,2.0,2100
2024-05-02,2.049999952316284,2.049999952316284,2.009999990463257,2.0199999809265137,1300
2024-05-03,2.009999990463257,2.069999933242798,2.009999990463257,2.049999952316284,3900
2024-05-06,2.0299999713897705,2.0399999618530273,2.0199999809265137,2.0199999809265137,900
2024-05-07,2.049999952316284,2.0899999141693115,2.049999952316284,2.069999933242798,14800
2024-05-08,2.109999895095825,2.109999895095825,2.069999933242798,2.0799999237060547,12800
2024-05-09,2.130000114440918,2.1600000858306885,2.0799999237060547,2.0899999141693115,38700
2024-05-10,2.0799999237060547,2.1500000953674316,2.0799999237060547,2.130000114440918,3200
2024-05-13,2.069999933242798,2.0799999237060547,2.069999933242798,2.0799999237060547,6000
2024-05-14,2.0799999237060547,2.1600000858306885,2.059999942779541,2.0999999046325684,7700
2024-05-15,2.1600000858306885,2.190000057220459,2.059999942779541,2.069999933242798,25300
2024-05-16,2.200000047683716,2.2899999618530273,2.180000066757202,2.190000057220459,27700
2024-05-17,2.119999885559082,2.5,2.119999885559082,2.299999952316284,105800
2024-05-20,2.180000066757202,2.2799999713897705,2.130000114440918,2.130000114440918,7200
2024-05-21,2.299999952316284,2.299999952316284,2.190000057220459,2.2200000286102295,32100
2024-05-22,2.190000057220459,2.3499999046325684,2.1500000953674316,2.299999952316284,37900
2024-05-23,2.309999942779541,2.4600000381469727,2.2300000190734863,2.25,46500
2024-05-24,2.5,2.6700000762939453,2.309999942779541,2.309999942779541,124500
2024-05-27,2.759999990463257,2.809999942779541,2.549999952316284,2.5899999141693115,114300
2024-05-28,3.069999933242798,3.2899999618530273,2.799999952316284,2.809999942779541,251000
2024-05-29,3.2799999713897705,3.569999933242798,3.0999999046325684,3.0999999046325684,337800
2024-05-31,2.950000047683716,3.5,2.9000000953674316,3.25,203800
2024-06-03,2.700000047683716,3.049999952316284,2.690000057220459,2.950000047683716,84800
2024-06-04,2.5,2.7799999713897705,2.5,2.700000047683716,45500
2024-06-05,2.109999895095825,2.690000057220459,2.0899999141693115,2.5199999809265137,144800
2024-06-06,2.049999952316284,2.190000057220459,2.049999952316284,2.1600000858306885,43100
2024-06-07,2.25,2.700000047683716,2.0799999237060547,2.119999885559082,299700
2024-06-10,2.3499999046325684,2.700000047683716,2.2799999713897705,2.309999942779541,203500
2024-06-11,2.259999990463257,2.5,2.2200000286102295,2.4600000381469727,82100
2024-06-12,2.2200000286102295,2.359999895095825,2.2100000381469727,2.2899999618530273,55600
2024-06-13,2.25,2.3399999141693115,2.240000009536743,2.240000009536743,36800
2024-06-14,2.2799999713897705,2.3399999141693115,2.2699999809265137,2.2899999618530273,31100
2024-06-17,2.25,2.359999895095825,2.25,2.2799999713897705,61400
2024-06-18,2.2899999618530273,2.3499999046325684,2.25,2.319999933242798,55500
2024-06-19,2.309999942779541,2.390000104904175,2.259999990463257,2.2899999618530273,31300
2024-06-20,2.309999942779541,2.390000104904175,2.2799999713897705,2.3399999141693115,24800
2024-06-21,2.359999895095825,2.380000114440918,2.259999990463257,2.2799999713897705,34000
2024-06-24,2.4600000381469727,2.5399999618530273,2.25,2.359999895095825,47600
2024-06-25,2.450000047683716,2.569999933242798,2.4000000953674316,2.4700000286102295,23500
2024-06-26,2.440000057220459,2.6500000953674316,2.4100000858306885,2.4100000858306885,82100
2024-06-27,2.5199999809265137,2.619999885559082,2.4600000381469727,2.5399999618530273,28700
2024-06-28,2.559999942779541,2.5999999046325684,2.4800000190734863,2.5199999809265137,32900
2024-07-01,2.630000114440918,2.6500000953674316,2.4700000286102295,2.5899999141693115,123300
2024-07-02,2.799999952316284,2.880000114440918,2.5299999713897705,2.630000114440918,112200
2024-07-03,2.759999990463257,2.9000000953674316,2.6700000762939453,2.809999942779541,70600
2024-07-04,2.75,2.880000114440918,2.630000114440918,2.6600000858306885,54400
2024-07-05,2.7300000190734863,2.869999885559082,2.7100000381469727,2.7699999809265137,42400
2024-07-08,2.7300000190734863,2.8399999141693115,2.7300000190734863,2.799999952316284,20400
2024-07-09,2.609999895095825,2.809999942779541,2.549999952316284,2.809999942779541,44300
2024-07-10,2.5899999141693115,2.690000057220459,2.5899999141693115,2.619999885559082,21300
2024-07-11,2.619999885559082,2.680000066757202,2.569999933242798,2.569999933242798,18800
2024-07-12,2.640000104904175,2.7899999618530273,2.619999885559082,2.700000047683716,33900
2024-07-15,2.880000114440918,2.890000104904175,2.5999999046325684,2.630000114440918,143700
2024-07-16,3.0399999618530273,3.0399999618530273,2.8299999237060547,2.9000000953674316,88200
2024-07-17,3.0899999141693115,3.240000009536743,3.0199999809265137,3.0999999046325684,170400
2024-07-18,3.069999933242798,3.1700000762939453,2.9600000381469727,3.0899999141693115,40200
2024-07-19,2.9600000381469727,3.1700000762939453,2.950000047683716,3.0899999141693115,31600
2024-07-22,3.1600000858306885,3.1600000858306885,2.8499999046325684,2.9000000953674316,35100
2024-07-23,3.1500000953674316,3.309999942779541,3.049999952316284,3.109999895095825,33600
2024-07-24,3.109999895095825,3.190000057220459,3.0899999141693115,3.140000104904175,20300
2024-07-25,3.0,3.190000057220459,3.0,3.109999895095825,19600
2024-07-26,3.009999990463257,3.0799999237060547,2.8299999237060547,2.990000009536743,26900
2024-07-29,2.930000066757202,3.0799999237060547,2.930000066757202,3.0299999713897705,21900
2024-07-30,2.809999942779541,3.0,2.809999942779541,2.9800000190734863,29100
2024-07-31,2.819999933242798,2.9200000762939453,2.7300000190734863,2.7300000190734863,25600
2024-08-01,2.799999952316284,2.9000000953674316,2.7899999618530273,2.819999933242798,8900
2024-08-02,2.799999952316284,2.9000000953674316,2.7699999809265137,2.8399999141693115,10000
2024-08-05,2.7100000381469727,2.890000104904175,2.630000114440918,2.630000114440918,27100
2024-08-06,2.7300000190734863,2.759999990463257,2.6600000858306885,2.7200000286102295,16800
2024-08-07,2.700000047683716,3.0799999237060547,2.680000066757202,3.0799999237060547,41900
2024-08-08,2.799999952316284,2.880000114440918,2.6600000858306885,2.740000009536743,16000
2024-08-09,2.7300000190734863,2.9100000858306885,2.690000057220459,2.7300000190734863,20400
2024-08-12,2.809999942779541,2.8299999237060547,2.7200000286102295,2.75,11100
2024-08-13,2.7100000381469727,2.9200000762939453,2.7100000381469727,2.7899999618530273,41600
2024-08-14,2.640000104904175,2.8499999046325684,2.640000104904175,2.759999990463257,31700
2024-08-15,2.7899999618530273,2.7899999618530273,2.6500000953674316,2.680000066757202,16400
2024-08-16,2.7300000190734863,2.890000104904175,2.7100000381469727,2.799999952316284,30600
2024-08-19,2.75,2.869999885559082,2.75,2.7699999809265137,26100
2024-08-20,2.759999990463257,2.8299999237060547,2.7300000190734863,2.7799999713897705,34200
2024-08-21,2.7699999809265137,2.8499999046325684,2.7300000190734863,2.7699999809265137,18800
2024-08-22,2.7899999618530273,2.8299999237060547,2.7699999809265137,2.7799999713897705,4300
2024-08-23,2.7300000190734863,3.0,2.7300000190734863,2.809999942779541,72000
2024-08-26,2.859999895095825,2.859999895095825,2.75,2.7699999809265137,25700
2024-08-27,2.8399999141693115,2.859999895095825,2.7699999809265137,2.819999933242798,12400
2024-08-28,2.9100000858306885,3.049999952316284,2.8499999046325684,2.8499999046325684,35000
2024-08-29,2.890000104904175,2.9100000858306885,2.8299999237060547,2.880000114440918,42100
2024-08-30,3.049999952316284,3.049999952316284,2.8399999141693115,2.9000000953674316,50100
2024-09-02,3.049999952316284,3.049999952316284,2.9100000858306885,3.049999952316284,34700
2024-09-03,2.940000057220459,3.0899999141693115,2.9200000762939453,2.9200000762939453,27500
2024-09-04,2.990000009536743,3.0,2.8499999046325684,2.950000047683716,14200
2024-09-05,3.0399999618530273,3.0399999618530273,2.8499999046325684,2.940000057220459,39200
2024-09-06,3.1500000953674316,3.200000047683716,2.9000000953674316,2.9200000762939453,49100
2024-09-09,3.0199999809265137,3.1600000858306885,3.0,3.1500000953674316,28000
2024-09-10,3.0199999809265137,3.140000104904175,2.9700000286102295,3.109999895095825,14800
2024-09-11,2.940000057220459,3.0299999713897705,2.799999952316284,3.0,160400
2024-09-12,2.890000104904175,2.990000009536743,2.859999895095825,2.950000047683716,75900
2024-09-13,2.9800000190734863,3.0199999809265137,2.9000000953674316,2.9800000190734863,80600
2024-09-16,2.990000009536743,3.009999990463257,2.9000000953674316,3.009999990463257,60600
2024-09-17,2.9700000286102295,3.0399999618530273,2.940000057220459,3.0,21200
2024-09-18,3.0,3.049999952316284,2.9700000286102295,2.9700000286102295,6800
2024-09-19,3.009999990463257,3.049999952316284,2.940000057220459,2.9800000190734863,30600
2024-09-20,2.9200000762939453,3.0799999237060547,2.9200000762939453,3.009999990463257,29300
2024-09-23,3.0399999618530273,3.25,2.930000066757202,2.930000066757202,111500
2024-09-24,2.9100000858306885,3.0199999809265137,2.9000000953674316,2.9800000190734863,22600
2024-09-25,2.950000047683716,3.009999990463257,2.9200000762939453,2.940000057220459,44100
2024-09-26,2.9600000381469727,3.0,2.950000047683716,2.990000009536743,4500
2024-09-27,3.0299999713897705,3.069999933242798,2.9800000190734863,2.9800000190734863,19800
2024-09-30,2.9700000286102295,3.069999933242798,2.950000047683716,3.009999990463257,76500
2024-10-01,3.009999990463257,3.049999952316284,2.9800000190734863,2.990000009536743,38400
2024-10-02,3.1500000953674316,3.1500000953674316,3.0,3.069999933242798,109000
2024-10-03,3.140000104904175,3.190000057220459,3.0199999809265137,3.0999999046325684,41100
2024-10-04,3.119999885559082,3.1700000762939453,3.0399999618530273,3.140000104904175,15500
2024-10-07,3.009999990463257,3.130000114440918,3.009999990463257,3.0999999046325684,19400
2024-10-08,3.049999952316284,3.049999952316284,3.0,3.009999990463257,21800
2024-10-09,3.0799999237060547,3.140000104904175,3.0299999713897705,3.049999952316284,33700
2024-10-10,3.0199999809265137,3.119999885559082,3.0199999809265137,3.109999895095825,63700
2024-10-11,3.0199999809265137,3.130000114440918,3.009999990463257,3.0299999713897705,8200
2024-10-14,3.069999933242798,3.069999933242798,2.940000057220459,3.0299999713897705,19700
2024-10-15,3.0299999713897705,3.109999895095825,3.009999990463257,3.0199999809265137,17200
2024-10-16,3.009999990463257,3.130000114440918,2.990000009536743,2.990000009536743,30900
2024-10-17,3.0399999618530273,3.0799999237060547,3.009999990463257,3.0299999713897705,16100
2024-10-18,2.990000009536743,3.069999933242798,2.8499999046325684,3.059999942779541,34200
2024-10-21,2.9700000286102295,3.0399999618530273,2.940000057220459,3.0,13300
2024-10-22,2.9000000953674316,3.0399999618530273,2.8399999141693115,2.9700000286102295,29900
2024-10-23,2.950000047683716,3.0,2.9000000953674316,3.0,23100
2024-10-24,2.940000057220459,2.9800000190734863,2.9200000762939453,2.930000066757202,4300
2024-10-25,2.9600000381469727,3.0,2.950000047683716,3.0,4700
2024-10-28,3.0,3.0,2.950000047683716,2.990000009536743,43600
2024-10-29,2.930000066757202,3.0199999809265137,2.9200000762939453,3.0199999809265137,18100
2024-10-30,3.009999990463257,3.009999990463257,2.9700000286102295,2.9700000286102295,6800
2024-10-31,2.9800000190734863,3.049999952316284,2.9600000381469727,3.0299999713897705,13800
2024-11-01,2.950000047683716,2.9700000286102295,2.880000114440918,2.9700000286102295,13100
2024-11-04,2.9100000858306885,3.0,2.890000104904175,2.9000000953674316,12100
2024-11-05,2.8499999046325684,2.9100000858306885,2.8499999046325684,2.9000000953674316,10000
2024-11-06,2.7799999713897705,2.8299999237060547,2.7799999713897705,2.8299999237060547,12400
2024-11-07,2.5999999046325684,2.75,2.569999933242798,2.75,36200
2024-11-08,2.690000057220459,2.690000057220459,2.569999933242798,2.5899999141693115,7100
2024-11-11,2.640000104904175,2.690000057220459,2.569999933242798,2.609999895095825,12900
2024-11-12,2.5799999237060547,2.6600000858306885,2.5799999237060547,2.630000114440918,3200
2024-11-13,2.509999990463257,2.5899999141693115,2.509999990463257,2.549999952316284,10800
2024-11-14,2.490000009536743,2.5199999809265137,2.490000009536743,2.509999990463257,3800
2024-11-18,2.4000000953674316,2.5,2.4000000953674316,2.490000009536743,7600
2024-11-19,2.430000066757202,2.440000057220459,2.430000066757202,2.430000066757202,1200
2024-11-21,2.440000057220459,2.5199999809265137,2.4200000762939453,2.430000066757202,49500
2024-11-22,2.5999999046325684,2.630000114440918,2.4800000190734863,2.490000009536743,9500
2024-11-25,2.509999990463257,2.5899999141693115,2.509999990463257,2.5899999141693115,1700
2024-11-26,2.4800000190734863,2.4800000190734863,2.4200000762939453,2.450000047683716,4700
2024-11-27,2.4800000190734863,2.569999933242798,2.4800000190734863,2.5,8900
2024-11-28,2.440000057220459,2.5,2.430000066757202,2.4600000381469727,1800
2024-11-29,2.690000057220459,2.690000057220459,2.4100000858306885,2.4100000858306885,50800
2024-12-02,2.5299999713897705,2.690000057220459,2.5,2.5899999141693115,2800
2024-12-03,2.5799999237060547,2.6700000762939453,2.5399999618530273,2.549999952316284,5400
2024-12-04,2.6500000953674316,2.690000057220459,2.5,2.5299999713897705,15200
2024-12-05,2.700000047683716,2.700000047683716,2.5899999141693115,2.5899999141693115,3800
2024-12-06,2.640000104904175,2.700000047683716,2.5899999141693115,2.700000047683716,7500
2024-12-09,2.5899999141693115,2.680000066757202,2.5899999141693115,2.680000066757202,7300
2024-12-10,2.7200000286102295,2.740000009536743,2.5899999141693115,2.5899999141693115,24400
2024-12-11,2.509999990463257,2.740000009536743,2.509999990463257,2.7300000190734863,16700
2024-12-12,2.609999895095825,2.609999895095825,2.5199999809265137,2.549999952316284,900
2024-12-13,2.559999942779541,2.6500000953674316,2.5399999618530273,2.5399999618530273,4900
2024-12-16,2.700000047683716,2.7699999809265137,2.509999990463257,2.559999942779541,35500
2024-12-17,2.6600000858306885,2.700000047683716,2.5199999809265137,2.700000047683716,5100
2024-12-18,2.700000047683716,2.700000047683716,2.559999942779541,2.559999942779541,16600
2024-12-19,2.7699999809265137,2.7699999809265137,2.549999952316284,2.690000057220459,15700
2024-12-20,2.6700000762939453,2.7699999809265137,2.5999999046325684,2.7699999809265137,1100
2024-12-23,2.690000057220459,2.700000047683716,2.5,2.5999999046325684,23300
2024-12-26,2.609999895095825,2.740000009536743,2.609999895095825,2.680000066757202,6900
2024-12-27,2.559999942779541,2.609999895095825,2.559999942779541,2.609999895095825,2600
2024-12-30,2.690000057220459,2.7899999618530273,2.5299999713897705,2.5299999713897705,16700
2025-01-02,2.5999999046325684,2.6600000858306885,2.5999999046325684,2.6600000858306885,16900
2025-01-03,2.7899999618530273,2.7899999618530273,2.5999999046325684,2.5999999046325684,3800
2025-01-06,2.700000047683716,2.9000000953674316,2.690000057220459,2.7799999713897705,30300
2025-01-07,2.75,2.8399999141693115,2.7100000381469727,2.7100000381469727,1100
2025-01-08,2.7699999809265137,2.859999895095825,2.7699999809265137,2.799999952316284,1900
2025-01-09,2.75,2.759999990463257,2.75,2.75,1000
2025-01-10,2.7200000286102295,2.75,2.7200000286102295,2.75,200
2025-01-13,2.75,2.7699999809265137,2.700000047683716,2.7699999809265137,2300
2025-01-14,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,100
2025-01-15,2.75,2.7899999618530273,2.700000047683716,2.7300000190734863,2500
2025-01-16,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,300
2025-01-17,2.8499999046325684,2.930000066757202,2.75,2.75,20700
2025-01-20,2.7200000286102295,2.7699999809265137,2.7200000286102295,2.75,14300
2025-01-21,2.809999942779541,2.990000009536743,2.7300000190734863,2.7300000190734863,8300
2025-01-22,2.9000000953674316,2.9000000953674316,2.75,2.809999942779541,17700
2025-01-23,2.880000114440918,2.9000000953674316,2.880000114440918,2.9000000953674316,61500
2025-01-24,2.880000114440918,2.890000104904175,2.880000114440918,2.890000104904175,700
2025-01-27,2.9000000953674316,2.990000009536743,2.75,2.7699999809265137,23000
2025-01-28,2.9000000953674316,2.9000000953674316,2.7899999618530273,2.880000114440918,7500
2025-01-29,2.940000057220459,2.990000009536743,2.890000104904175,2.890000104904175,7500
2025-01-30,2.9600000381469727,2.9600000381469727,2.759999990463257,2.819999933242798,11800
2025-01-31,2.930000066757202,2.950000047683716,2.700000047683716,2.950000047683716,28000
2025-02-03,2.9000000953674316,2.9200000762939453,2.869999885559082,2.9200000762939453,2000
2025-02-04,2.880000114440918,2.9100000858306885,2.880000114440918,2.9100000858306885,17000
2025-02-05,2.859999895095825,2.890000104904175,2.859999895095825,2.880000114440918,8900
2025-02-06,2.880000114440918,2.9000000953674316,2.8399999141693115,2.880000114440918,1400
2025-02-07,2.8499999046325684,2.880000114440918,2.799999952316284,2.880000114440918,6200
2025-02-10,2.8299999237060547,2.9000000953674316,2.8299999237060547,2.890000104904175,2900
2025-02-11,2.9000000953674316,2.940000057220459,2.819999933242798,2.930000066757202,4700
2025-02-12,2.9100000858306885,2.9100000858306885,2.8499999046325684,2.8499999046325684,2900
2025-02-13,2.940000057220459,2.940000057220459,2.809999942779541,2.809999942779541,2500
2025-02-14,2.9200000762939453,2.940000057220459,2.880000114440918,2.940000057220459,3000
2025-02-17,2.880000114440918,2.9200000762939453,2.8499999046325684,2.8499999046325684,1600
2025-02-18,2.9200000762939453,2.9200000762939453,2.8499999046325684,2.8499999046325684,1300
2025-02-19,2.859999895095825,2.9100000858306885,2.859999895095825,2.869999885559082,7900
2025-02-20,2.869999885559082,2.9200000762939453,2.869999885559082,2.869999885559082,2300
2025-02-21,2.869999885559082,2.930000066757202,2.869999885559082,2.869999885559082,3300
2025-02-24,2.9000000953674316,2.940000057220459,2.9000000953674316,2.940000057220459,200
2025-02-25,2.940000057220459,2.940000057220459,2.9000000953674316,2.9000000953674316,500
2025-02-26,2.9200000762939453,2.9200000762939453,2.869999885559082,2.869999885559082,3100
2025-02-27,2.890000104904175,2.890000104904175,2.859999895095825,2.869999885559082,1100
2025-02-28,2.9000000953674316,2.9100000858306885,2.869999885559082,2.9100000858306885,1700
2025-03-05,2.869999885559082,2.9200000762939453,2.859999895095825,2.869999885559082,2800
2025-03-06,2.9000000953674316,3.0199999809265137,2.869999885559082,2.869999885559082,12200
2025-03-07,2.890000104904175,3.0199999809265137,2.869999885559082,3.0199999809265137,1500
2025-03-10,2.8499999046325684,2.869999885559082,2.8499999046325684,2.869999885559082,3700
2025-03-11,2.9100000858306885,2.9100000858306885,2.859999895095825,2.869999885559082,12200
2025-03-12,2.859999895095825,2.890000104904175,2.8499999046325684,2.859999895095825,700
2025-03-13,2.869999885559082,2.930000066757202,2.869999885559082,2.930000066757202,400
2025-03-14,2.880000114440918,2.9100000858306885,2.869999885559082,2.869999885559082,1500
2025-03-17,2.9200000762939453,2.930000066757202,2.869999885559082,2.880000114440918,1100
2025-03-18,2.9200000762939453,2.940000057220459,2.859999895095825,2.869999885559082,6000
2025-03-19,2.880000114440918,2.940000057220459,2.869999885559082,2.940000057220459,19200
2025-03-20,2.869999885559082,2.9100000858306885,2.869999885559082,2.9100000858306885,500
2025-03-21,2.869999885559082,2.9000000953674316,2.869999885559082,2.880000114440918,3500
2025-03-24,2.880000114440918,2.880000114440918,2.859999895095825,2.869999885559082,4800
2025-03-25,2.930000066757202,2.930000066757202,2.859999895095825,2.880000114440918,7300
2025-03-26,2.869999885559082,2.930000066757202,2.869999885559082,2.930000066757202,1000
2025-03-27,2.9100000858306885,2.9100000858306885,2.869999885559082,2.880000114440918,1000
2025-03-28,2.9100000858306885,2.9100000858306885,2.880000114440918,2.880000114440918,1100
2025-03-31,2.869999885559082,2.9000000953674316,2.869999885559082,2.880000114440918,7300
2025-04-01,2.869999885559082,2.880000114440918,2.869999885559082,2.869999885559082,3900
2025-04-02,2.8299999237060547,2.859999895095825,2.8299999237060547,2.859999895095825,16100
2025-04-03,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,300
2025-04-04,2.7799999713897705,2.890000104904175,2.700000047683716,2.890000104904175,5400
2025-04-07,2.75,2.7799999713897705,2.690000057220459,2.690000057220459,1000
2025-04-08,2.700000047683716,2.859999895095825,2.690000057220459,2.690000057220459,5000
2025-04-09,2.7100000381469727,2.8399999141693115,2.7100000381469727,2.8399999141693115,1300
2025-04-10,2.75,2.9000000953674316,2.700000047683716,2.7200000286102295,15700
2025-04-11,2.75,2.75,2.75,2.75,0
1 Price Close High Low Open Volume
2 Ticker RPMG3.SA RPMG3.SA RPMG3.SA RPMG3.SA RPMG3.SA
3 Date
4 2024-04-11 2.0799999237060547 2.0799999237060547 2.049999952316284 2.049999952316284 800
5 2024-04-12 2.069999933242798 2.069999933242798 2.0299999713897705 2.0299999713897705 4200
6 2024-04-15 2.069999933242798 2.069999933242798 2.0199999809265137 2.049999952316284 10600
7 2024-04-16 2.0899999141693115 2.0899999141693115 2.0199999809265137 2.0299999713897705 1500
8 2024-04-17 2.0899999141693115 2.0899999141693115 2.0899999141693115 2.0899999141693115 0
9 2024-04-18 2.0199999809265137 2.0899999141693115 2.0199999809265137 2.0899999141693115 1100
10 2024-04-19 2.0899999141693115 2.0899999141693115 2.0399999618530273 2.0399999618530273 3300
11 2024-04-22 2.0299999713897705 2.0799999237060547 2.0299999713897705 2.0799999237060547 900
12 2024-04-23 2.0299999713897705 2.0399999618530273 2.0299999713897705 2.0399999618530273 1200
13 2024-04-24 2.0 2.069999933242798 1.9900000095367432 2.059999942779541 88200
14 2024-04-25 2.0399999618530273 2.0399999618530273 2.0 2.0399999618530273 24500
15 2024-04-26 2.0199999809265137 2.0399999618530273 2.0 2.0399999618530273 1400
16 2024-04-29 2.0 2.0399999618530273 2.0 2.0199999809265137 7400
17 2024-04-30 2.059999942779541 2.059999942779541 2.0 2.0 2100
18 2024-05-02 2.049999952316284 2.049999952316284 2.009999990463257 2.0199999809265137 1300
19 2024-05-03 2.009999990463257 2.069999933242798 2.009999990463257 2.049999952316284 3900
20 2024-05-06 2.0299999713897705 2.0399999618530273 2.0199999809265137 2.0199999809265137 900
21 2024-05-07 2.049999952316284 2.0899999141693115 2.049999952316284 2.069999933242798 14800
22 2024-05-08 2.109999895095825 2.109999895095825 2.069999933242798 2.0799999237060547 12800
23 2024-05-09 2.130000114440918 2.1600000858306885 2.0799999237060547 2.0899999141693115 38700
24 2024-05-10 2.0799999237060547 2.1500000953674316 2.0799999237060547 2.130000114440918 3200
25 2024-05-13 2.069999933242798 2.0799999237060547 2.069999933242798 2.0799999237060547 6000
26 2024-05-14 2.0799999237060547 2.1600000858306885 2.059999942779541 2.0999999046325684 7700
27 2024-05-15 2.1600000858306885 2.190000057220459 2.059999942779541 2.069999933242798 25300
28 2024-05-16 2.200000047683716 2.2899999618530273 2.180000066757202 2.190000057220459 27700
29 2024-05-17 2.119999885559082 2.5 2.119999885559082 2.299999952316284 105800
30 2024-05-20 2.180000066757202 2.2799999713897705 2.130000114440918 2.130000114440918 7200
31 2024-05-21 2.299999952316284 2.299999952316284 2.190000057220459 2.2200000286102295 32100
32 2024-05-22 2.190000057220459 2.3499999046325684 2.1500000953674316 2.299999952316284 37900
33 2024-05-23 2.309999942779541 2.4600000381469727 2.2300000190734863 2.25 46500
34 2024-05-24 2.5 2.6700000762939453 2.309999942779541 2.309999942779541 124500
35 2024-05-27 2.759999990463257 2.809999942779541 2.549999952316284 2.5899999141693115 114300
36 2024-05-28 3.069999933242798 3.2899999618530273 2.799999952316284 2.809999942779541 251000
37 2024-05-29 3.2799999713897705 3.569999933242798 3.0999999046325684 3.0999999046325684 337800
38 2024-05-31 2.950000047683716 3.5 2.9000000953674316 3.25 203800
39 2024-06-03 2.700000047683716 3.049999952316284 2.690000057220459 2.950000047683716 84800
40 2024-06-04 2.5 2.7799999713897705 2.5 2.700000047683716 45500
41 2024-06-05 2.109999895095825 2.690000057220459 2.0899999141693115 2.5199999809265137 144800
42 2024-06-06 2.049999952316284 2.190000057220459 2.049999952316284 2.1600000858306885 43100
43 2024-06-07 2.25 2.700000047683716 2.0799999237060547 2.119999885559082 299700
44 2024-06-10 2.3499999046325684 2.700000047683716 2.2799999713897705 2.309999942779541 203500
45 2024-06-11 2.259999990463257 2.5 2.2200000286102295 2.4600000381469727 82100
46 2024-06-12 2.2200000286102295 2.359999895095825 2.2100000381469727 2.2899999618530273 55600
47 2024-06-13 2.25 2.3399999141693115 2.240000009536743 2.240000009536743 36800
48 2024-06-14 2.2799999713897705 2.3399999141693115 2.2699999809265137 2.2899999618530273 31100
49 2024-06-17 2.25 2.359999895095825 2.25 2.2799999713897705 61400
50 2024-06-18 2.2899999618530273 2.3499999046325684 2.25 2.319999933242798 55500
51 2024-06-19 2.309999942779541 2.390000104904175 2.259999990463257 2.2899999618530273 31300
52 2024-06-20 2.309999942779541 2.390000104904175 2.2799999713897705 2.3399999141693115 24800
53 2024-06-21 2.359999895095825 2.380000114440918 2.259999990463257 2.2799999713897705 34000
54 2024-06-24 2.4600000381469727 2.5399999618530273 2.25 2.359999895095825 47600
55 2024-06-25 2.450000047683716 2.569999933242798 2.4000000953674316 2.4700000286102295 23500
56 2024-06-26 2.440000057220459 2.6500000953674316 2.4100000858306885 2.4100000858306885 82100
57 2024-06-27 2.5199999809265137 2.619999885559082 2.4600000381469727 2.5399999618530273 28700
58 2024-06-28 2.559999942779541 2.5999999046325684 2.4800000190734863 2.5199999809265137 32900
59 2024-07-01 2.630000114440918 2.6500000953674316 2.4700000286102295 2.5899999141693115 123300
60 2024-07-02 2.799999952316284 2.880000114440918 2.5299999713897705 2.630000114440918 112200
61 2024-07-03 2.759999990463257 2.9000000953674316 2.6700000762939453 2.809999942779541 70600
62 2024-07-04 2.75 2.880000114440918 2.630000114440918 2.6600000858306885 54400
63 2024-07-05 2.7300000190734863 2.869999885559082 2.7100000381469727 2.7699999809265137 42400
64 2024-07-08 2.7300000190734863 2.8399999141693115 2.7300000190734863 2.799999952316284 20400
65 2024-07-09 2.609999895095825 2.809999942779541 2.549999952316284 2.809999942779541 44300
66 2024-07-10 2.5899999141693115 2.690000057220459 2.5899999141693115 2.619999885559082 21300
67 2024-07-11 2.619999885559082 2.680000066757202 2.569999933242798 2.569999933242798 18800
68 2024-07-12 2.640000104904175 2.7899999618530273 2.619999885559082 2.700000047683716 33900
69 2024-07-15 2.880000114440918 2.890000104904175 2.5999999046325684 2.630000114440918 143700
70 2024-07-16 3.0399999618530273 3.0399999618530273 2.8299999237060547 2.9000000953674316 88200
71 2024-07-17 3.0899999141693115 3.240000009536743 3.0199999809265137 3.0999999046325684 170400
72 2024-07-18 3.069999933242798 3.1700000762939453 2.9600000381469727 3.0899999141693115 40200
73 2024-07-19 2.9600000381469727 3.1700000762939453 2.950000047683716 3.0899999141693115 31600
74 2024-07-22 3.1600000858306885 3.1600000858306885 2.8499999046325684 2.9000000953674316 35100
75 2024-07-23 3.1500000953674316 3.309999942779541 3.049999952316284 3.109999895095825 33600
76 2024-07-24 3.109999895095825 3.190000057220459 3.0899999141693115 3.140000104904175 20300
77 2024-07-25 3.0 3.190000057220459 3.0 3.109999895095825 19600
78 2024-07-26 3.009999990463257 3.0799999237060547 2.8299999237060547 2.990000009536743 26900
79 2024-07-29 2.930000066757202 3.0799999237060547 2.930000066757202 3.0299999713897705 21900
80 2024-07-30 2.809999942779541 3.0 2.809999942779541 2.9800000190734863 29100
81 2024-07-31 2.819999933242798 2.9200000762939453 2.7300000190734863 2.7300000190734863 25600
82 2024-08-01 2.799999952316284 2.9000000953674316 2.7899999618530273 2.819999933242798 8900
83 2024-08-02 2.799999952316284 2.9000000953674316 2.7699999809265137 2.8399999141693115 10000
84 2024-08-05 2.7100000381469727 2.890000104904175 2.630000114440918 2.630000114440918 27100
85 2024-08-06 2.7300000190734863 2.759999990463257 2.6600000858306885 2.7200000286102295 16800
86 2024-08-07 2.700000047683716 3.0799999237060547 2.680000066757202 3.0799999237060547 41900
87 2024-08-08 2.799999952316284 2.880000114440918 2.6600000858306885 2.740000009536743 16000
88 2024-08-09 2.7300000190734863 2.9100000858306885 2.690000057220459 2.7300000190734863 20400
89 2024-08-12 2.809999942779541 2.8299999237060547 2.7200000286102295 2.75 11100
90 2024-08-13 2.7100000381469727 2.9200000762939453 2.7100000381469727 2.7899999618530273 41600
91 2024-08-14 2.640000104904175 2.8499999046325684 2.640000104904175 2.759999990463257 31700
92 2024-08-15 2.7899999618530273 2.7899999618530273 2.6500000953674316 2.680000066757202 16400
93 2024-08-16 2.7300000190734863 2.890000104904175 2.7100000381469727 2.799999952316284 30600
94 2024-08-19 2.75 2.869999885559082 2.75 2.7699999809265137 26100
95 2024-08-20 2.759999990463257 2.8299999237060547 2.7300000190734863 2.7799999713897705 34200
96 2024-08-21 2.7699999809265137 2.8499999046325684 2.7300000190734863 2.7699999809265137 18800
97 2024-08-22 2.7899999618530273 2.8299999237060547 2.7699999809265137 2.7799999713897705 4300
98 2024-08-23 2.7300000190734863 3.0 2.7300000190734863 2.809999942779541 72000
99 2024-08-26 2.859999895095825 2.859999895095825 2.75 2.7699999809265137 25700
100 2024-08-27 2.8399999141693115 2.859999895095825 2.7699999809265137 2.819999933242798 12400
101 2024-08-28 2.9100000858306885 3.049999952316284 2.8499999046325684 2.8499999046325684 35000
102 2024-08-29 2.890000104904175 2.9100000858306885 2.8299999237060547 2.880000114440918 42100
103 2024-08-30 3.049999952316284 3.049999952316284 2.8399999141693115 2.9000000953674316 50100
104 2024-09-02 3.049999952316284 3.049999952316284 2.9100000858306885 3.049999952316284 34700
105 2024-09-03 2.940000057220459 3.0899999141693115 2.9200000762939453 2.9200000762939453 27500
106 2024-09-04 2.990000009536743 3.0 2.8499999046325684 2.950000047683716 14200
107 2024-09-05 3.0399999618530273 3.0399999618530273 2.8499999046325684 2.940000057220459 39200
108 2024-09-06 3.1500000953674316 3.200000047683716 2.9000000953674316 2.9200000762939453 49100
109 2024-09-09 3.0199999809265137 3.1600000858306885 3.0 3.1500000953674316 28000
110 2024-09-10 3.0199999809265137 3.140000104904175 2.9700000286102295 3.109999895095825 14800
111 2024-09-11 2.940000057220459 3.0299999713897705 2.799999952316284 3.0 160400
112 2024-09-12 2.890000104904175 2.990000009536743 2.859999895095825 2.950000047683716 75900
113 2024-09-13 2.9800000190734863 3.0199999809265137 2.9000000953674316 2.9800000190734863 80600
114 2024-09-16 2.990000009536743 3.009999990463257 2.9000000953674316 3.009999990463257 60600
115 2024-09-17 2.9700000286102295 3.0399999618530273 2.940000057220459 3.0 21200
116 2024-09-18 3.0 3.049999952316284 2.9700000286102295 2.9700000286102295 6800
117 2024-09-19 3.009999990463257 3.049999952316284 2.940000057220459 2.9800000190734863 30600
118 2024-09-20 2.9200000762939453 3.0799999237060547 2.9200000762939453 3.009999990463257 29300
119 2024-09-23 3.0399999618530273 3.25 2.930000066757202 2.930000066757202 111500
120 2024-09-24 2.9100000858306885 3.0199999809265137 2.9000000953674316 2.9800000190734863 22600
121 2024-09-25 2.950000047683716 3.009999990463257 2.9200000762939453 2.940000057220459 44100
122 2024-09-26 2.9600000381469727 3.0 2.950000047683716 2.990000009536743 4500
123 2024-09-27 3.0299999713897705 3.069999933242798 2.9800000190734863 2.9800000190734863 19800
124 2024-09-30 2.9700000286102295 3.069999933242798 2.950000047683716 3.009999990463257 76500
125 2024-10-01 3.009999990463257 3.049999952316284 2.9800000190734863 2.990000009536743 38400
126 2024-10-02 3.1500000953674316 3.1500000953674316 3.0 3.069999933242798 109000
127 2024-10-03 3.140000104904175 3.190000057220459 3.0199999809265137 3.0999999046325684 41100
128 2024-10-04 3.119999885559082 3.1700000762939453 3.0399999618530273 3.140000104904175 15500
129 2024-10-07 3.009999990463257 3.130000114440918 3.009999990463257 3.0999999046325684 19400
130 2024-10-08 3.049999952316284 3.049999952316284 3.0 3.009999990463257 21800
131 2024-10-09 3.0799999237060547 3.140000104904175 3.0299999713897705 3.049999952316284 33700
132 2024-10-10 3.0199999809265137 3.119999885559082 3.0199999809265137 3.109999895095825 63700
133 2024-10-11 3.0199999809265137 3.130000114440918 3.009999990463257 3.0299999713897705 8200
134 2024-10-14 3.069999933242798 3.069999933242798 2.940000057220459 3.0299999713897705 19700
135 2024-10-15 3.0299999713897705 3.109999895095825 3.009999990463257 3.0199999809265137 17200
136 2024-10-16 3.009999990463257 3.130000114440918 2.990000009536743 2.990000009536743 30900
137 2024-10-17 3.0399999618530273 3.0799999237060547 3.009999990463257 3.0299999713897705 16100
138 2024-10-18 2.990000009536743 3.069999933242798 2.8499999046325684 3.059999942779541 34200
139 2024-10-21 2.9700000286102295 3.0399999618530273 2.940000057220459 3.0 13300
140 2024-10-22 2.9000000953674316 3.0399999618530273 2.8399999141693115 2.9700000286102295 29900
141 2024-10-23 2.950000047683716 3.0 2.9000000953674316 3.0 23100
142 2024-10-24 2.940000057220459 2.9800000190734863 2.9200000762939453 2.930000066757202 4300
143 2024-10-25 2.9600000381469727 3.0 2.950000047683716 3.0 4700
144 2024-10-28 3.0 3.0 2.950000047683716 2.990000009536743 43600
145 2024-10-29 2.930000066757202 3.0199999809265137 2.9200000762939453 3.0199999809265137 18100
146 2024-10-30 3.009999990463257 3.009999990463257 2.9700000286102295 2.9700000286102295 6800
147 2024-10-31 2.9800000190734863 3.049999952316284 2.9600000381469727 3.0299999713897705 13800
148 2024-11-01 2.950000047683716 2.9700000286102295 2.880000114440918 2.9700000286102295 13100
149 2024-11-04 2.9100000858306885 3.0 2.890000104904175 2.9000000953674316 12100
150 2024-11-05 2.8499999046325684 2.9100000858306885 2.8499999046325684 2.9000000953674316 10000
151 2024-11-06 2.7799999713897705 2.8299999237060547 2.7799999713897705 2.8299999237060547 12400
152 2024-11-07 2.5999999046325684 2.75 2.569999933242798 2.75 36200
153 2024-11-08 2.690000057220459 2.690000057220459 2.569999933242798 2.5899999141693115 7100
154 2024-11-11 2.640000104904175 2.690000057220459 2.569999933242798 2.609999895095825 12900
155 2024-11-12 2.5799999237060547 2.6600000858306885 2.5799999237060547 2.630000114440918 3200
156 2024-11-13 2.509999990463257 2.5899999141693115 2.509999990463257 2.549999952316284 10800
157 2024-11-14 2.490000009536743 2.5199999809265137 2.490000009536743 2.509999990463257 3800
158 2024-11-18 2.4000000953674316 2.5 2.4000000953674316 2.490000009536743 7600
159 2024-11-19 2.430000066757202 2.440000057220459 2.430000066757202 2.430000066757202 1200
160 2024-11-21 2.440000057220459 2.5199999809265137 2.4200000762939453 2.430000066757202 49500
161 2024-11-22 2.5999999046325684 2.630000114440918 2.4800000190734863 2.490000009536743 9500
162 2024-11-25 2.509999990463257 2.5899999141693115 2.509999990463257 2.5899999141693115 1700
163 2024-11-26 2.4800000190734863 2.4800000190734863 2.4200000762939453 2.450000047683716 4700
164 2024-11-27 2.4800000190734863 2.569999933242798 2.4800000190734863 2.5 8900
165 2024-11-28 2.440000057220459 2.5 2.430000066757202 2.4600000381469727 1800
166 2024-11-29 2.690000057220459 2.690000057220459 2.4100000858306885 2.4100000858306885 50800
167 2024-12-02 2.5299999713897705 2.690000057220459 2.5 2.5899999141693115 2800
168 2024-12-03 2.5799999237060547 2.6700000762939453 2.5399999618530273 2.549999952316284 5400
169 2024-12-04 2.6500000953674316 2.690000057220459 2.5 2.5299999713897705 15200
170 2024-12-05 2.700000047683716 2.700000047683716 2.5899999141693115 2.5899999141693115 3800
171 2024-12-06 2.640000104904175 2.700000047683716 2.5899999141693115 2.700000047683716 7500
172 2024-12-09 2.5899999141693115 2.680000066757202 2.5899999141693115 2.680000066757202 7300
173 2024-12-10 2.7200000286102295 2.740000009536743 2.5899999141693115 2.5899999141693115 24400
174 2024-12-11 2.509999990463257 2.740000009536743 2.509999990463257 2.7300000190734863 16700
175 2024-12-12 2.609999895095825 2.609999895095825 2.5199999809265137 2.549999952316284 900
176 2024-12-13 2.559999942779541 2.6500000953674316 2.5399999618530273 2.5399999618530273 4900
177 2024-12-16 2.700000047683716 2.7699999809265137 2.509999990463257 2.559999942779541 35500
178 2024-12-17 2.6600000858306885 2.700000047683716 2.5199999809265137 2.700000047683716 5100
179 2024-12-18 2.700000047683716 2.700000047683716 2.559999942779541 2.559999942779541 16600
180 2024-12-19 2.7699999809265137 2.7699999809265137 2.549999952316284 2.690000057220459 15700
181 2024-12-20 2.6700000762939453 2.7699999809265137 2.5999999046325684 2.7699999809265137 1100
182 2024-12-23 2.690000057220459 2.700000047683716 2.5 2.5999999046325684 23300
183 2024-12-26 2.609999895095825 2.740000009536743 2.609999895095825 2.680000066757202 6900
184 2024-12-27 2.559999942779541 2.609999895095825 2.559999942779541 2.609999895095825 2600
185 2024-12-30 2.690000057220459 2.7899999618530273 2.5299999713897705 2.5299999713897705 16700
186 2025-01-02 2.5999999046325684 2.6600000858306885 2.5999999046325684 2.6600000858306885 16900
187 2025-01-03 2.7899999618530273 2.7899999618530273 2.5999999046325684 2.5999999046325684 3800
188 2025-01-06 2.700000047683716 2.9000000953674316 2.690000057220459 2.7799999713897705 30300
189 2025-01-07 2.75 2.8399999141693115 2.7100000381469727 2.7100000381469727 1100
190 2025-01-08 2.7699999809265137 2.859999895095825 2.7699999809265137 2.799999952316284 1900
191 2025-01-09 2.75 2.759999990463257 2.75 2.75 1000
192 2025-01-10 2.7200000286102295 2.75 2.7200000286102295 2.75 200
193 2025-01-13 2.75 2.7699999809265137 2.700000047683716 2.7699999809265137 2300
194 2025-01-14 2.7200000286102295 2.7200000286102295 2.7200000286102295 2.7200000286102295 100
195 2025-01-15 2.75 2.7899999618530273 2.700000047683716 2.7300000190734863 2500
196 2025-01-16 2.7100000381469727 2.7100000381469727 2.7100000381469727 2.7100000381469727 300
197 2025-01-17 2.8499999046325684 2.930000066757202 2.75 2.75 20700
198 2025-01-20 2.7200000286102295 2.7699999809265137 2.7200000286102295 2.75 14300
199 2025-01-21 2.809999942779541 2.990000009536743 2.7300000190734863 2.7300000190734863 8300
200 2025-01-22 2.9000000953674316 2.9000000953674316 2.75 2.809999942779541 17700
201 2025-01-23 2.880000114440918 2.9000000953674316 2.880000114440918 2.9000000953674316 61500
202 2025-01-24 2.880000114440918 2.890000104904175 2.880000114440918 2.890000104904175 700
203 2025-01-27 2.9000000953674316 2.990000009536743 2.75 2.7699999809265137 23000
204 2025-01-28 2.9000000953674316 2.9000000953674316 2.7899999618530273 2.880000114440918 7500
205 2025-01-29 2.940000057220459 2.990000009536743 2.890000104904175 2.890000104904175 7500
206 2025-01-30 2.9600000381469727 2.9600000381469727 2.759999990463257 2.819999933242798 11800
207 2025-01-31 2.930000066757202 2.950000047683716 2.700000047683716 2.950000047683716 28000
208 2025-02-03 2.9000000953674316 2.9200000762939453 2.869999885559082 2.9200000762939453 2000
209 2025-02-04 2.880000114440918 2.9100000858306885 2.880000114440918 2.9100000858306885 17000
210 2025-02-05 2.859999895095825 2.890000104904175 2.859999895095825 2.880000114440918 8900
211 2025-02-06 2.880000114440918 2.9000000953674316 2.8399999141693115 2.880000114440918 1400
212 2025-02-07 2.8499999046325684 2.880000114440918 2.799999952316284 2.880000114440918 6200
213 2025-02-10 2.8299999237060547 2.9000000953674316 2.8299999237060547 2.890000104904175 2900
214 2025-02-11 2.9000000953674316 2.940000057220459 2.819999933242798 2.930000066757202 4700
215 2025-02-12 2.9100000858306885 2.9100000858306885 2.8499999046325684 2.8499999046325684 2900
216 2025-02-13 2.940000057220459 2.940000057220459 2.809999942779541 2.809999942779541 2500
217 2025-02-14 2.9200000762939453 2.940000057220459 2.880000114440918 2.940000057220459 3000
218 2025-02-17 2.880000114440918 2.9200000762939453 2.8499999046325684 2.8499999046325684 1600
219 2025-02-18 2.9200000762939453 2.9200000762939453 2.8499999046325684 2.8499999046325684 1300
220 2025-02-19 2.859999895095825 2.9100000858306885 2.859999895095825 2.869999885559082 7900
221 2025-02-20 2.869999885559082 2.9200000762939453 2.869999885559082 2.869999885559082 2300
222 2025-02-21 2.869999885559082 2.930000066757202 2.869999885559082 2.869999885559082 3300
223 2025-02-24 2.9000000953674316 2.940000057220459 2.9000000953674316 2.940000057220459 200
224 2025-02-25 2.940000057220459 2.940000057220459 2.9000000953674316 2.9000000953674316 500
225 2025-02-26 2.9200000762939453 2.9200000762939453 2.869999885559082 2.869999885559082 3100
226 2025-02-27 2.890000104904175 2.890000104904175 2.859999895095825 2.869999885559082 1100
227 2025-02-28 2.9000000953674316 2.9100000858306885 2.869999885559082 2.9100000858306885 1700
228 2025-03-05 2.869999885559082 2.9200000762939453 2.859999895095825 2.869999885559082 2800
229 2025-03-06 2.9000000953674316 3.0199999809265137 2.869999885559082 2.869999885559082 12200
230 2025-03-07 2.890000104904175 3.0199999809265137 2.869999885559082 3.0199999809265137 1500
231 2025-03-10 2.8499999046325684 2.869999885559082 2.8499999046325684 2.869999885559082 3700
232 2025-03-11 2.9100000858306885 2.9100000858306885 2.859999895095825 2.869999885559082 12200
233 2025-03-12 2.859999895095825 2.890000104904175 2.8499999046325684 2.859999895095825 700
234 2025-03-13 2.869999885559082 2.930000066757202 2.869999885559082 2.930000066757202 400
235 2025-03-14 2.880000114440918 2.9100000858306885 2.869999885559082 2.869999885559082 1500
236 2025-03-17 2.9200000762939453 2.930000066757202 2.869999885559082 2.880000114440918 1100
237 2025-03-18 2.9200000762939453 2.940000057220459 2.859999895095825 2.869999885559082 6000
238 2025-03-19 2.880000114440918 2.940000057220459 2.869999885559082 2.940000057220459 19200
239 2025-03-20 2.869999885559082 2.9100000858306885 2.869999885559082 2.9100000858306885 500
240 2025-03-21 2.869999885559082 2.9000000953674316 2.869999885559082 2.880000114440918 3500
241 2025-03-24 2.880000114440918 2.880000114440918 2.859999895095825 2.869999885559082 4800
242 2025-03-25 2.930000066757202 2.930000066757202 2.859999895095825 2.880000114440918 7300
243 2025-03-26 2.869999885559082 2.930000066757202 2.869999885559082 2.930000066757202 1000
244 2025-03-27 2.9100000858306885 2.9100000858306885 2.869999885559082 2.880000114440918 1000
245 2025-03-28 2.9100000858306885 2.9100000858306885 2.880000114440918 2.880000114440918 1100
246 2025-03-31 2.869999885559082 2.9000000953674316 2.869999885559082 2.880000114440918 7300
247 2025-04-01 2.869999885559082 2.880000114440918 2.869999885559082 2.869999885559082 3900
248 2025-04-02 2.8299999237060547 2.859999895095825 2.8299999237060547 2.859999895095825 16100
249 2025-04-03 2.869999885559082 2.869999885559082 2.869999885559082 2.869999885559082 300
250 2025-04-04 2.7799999713897705 2.890000104904175 2.700000047683716 2.890000104904175 5400
251 2025-04-07 2.75 2.7799999713897705 2.690000057220459 2.690000057220459 1000
252 2025-04-08 2.700000047683716 2.859999895095825 2.690000057220459 2.690000057220459 5000
253 2025-04-09 2.7100000381469727 2.8399999141693115 2.7100000381469727 2.8399999141693115 1300
254 2025-04-10 2.75 2.9000000953674316 2.700000047683716 2.7200000286102295 15700
255 2025-04-11 2.75 2.75 2.75 2.75 0