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/HAGA3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,HAGA3.SA,HAGA3.SA,HAGA3.SA,HAGA3.SA,HAGA3.SA
Date,,,,,
2024-04-11,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,100
2024-04-12,2.5799999237060547,2.5799999237060547,2.4800000190734863,2.5299999713897705,3000
2024-04-15,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,900
2024-04-16,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,100
2024-04-17,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,100
2024-04-18,2.5,2.619999885559082,2.4800000190734863,2.619999885559082,1100
2024-04-19,2.5,2.5,2.5,2.5,100
2024-04-22,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,100
2024-04-23,2.4600000381469727,2.5899999141693115,2.4600000381469727,2.5899999141693115,16100
2024-04-24,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,100
2024-04-25,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,100
2024-04-26,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,100
2024-04-29,2.5299999713897705,2.5299999713897705,2.5299999713897705,2.5299999713897705,200
2024-04-30,2.5199999809265137,2.5199999809265137,2.4800000190734863,2.4800000190734863,2400
2024-05-02,2.4100000858306885,2.549999952316284,2.4100000858306885,2.549999952316284,1100
2024-05-03,2.690000057220459,2.8299999237060547,2.5,2.5,21600
2024-05-06,2.640000104904175,2.6500000953674316,2.609999895095825,2.609999895095825,800
2024-05-07,2.7100000381469727,2.7100000381469727,2.5799999237060547,2.609999895095825,1900
2024-05-08,2.6600000858306885,2.700000047683716,2.5,2.700000047683716,2600
2024-05-09,2.5899999141693115,2.5999999046325684,2.5899999141693115,2.5999999046325684,300
2024-05-10,2.509999990463257,2.5899999141693115,2.509999990463257,2.5899999141693115,1800
2024-05-13,2.549999952316284,2.549999952316284,2.509999990463257,2.509999990463257,200
2024-05-14,2.5,2.509999990463257,2.5,2.509999990463257,2000
2024-05-15,2.559999942779541,2.559999942779541,2.5,2.509999990463257,1200
2024-05-16,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0
2024-05-17,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,800
2024-05-20,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0
2024-05-21,2.5999999046325684,2.5999999046325684,2.549999952316284,2.549999952316284,1400
2024-05-22,2.5899999141693115,2.5899999141693115,2.490000009536743,2.5399999618530273,400
2024-05-23,2.5,2.5399999618530273,2.369999885559082,2.369999885559082,400
2024-05-24,2.5299999713897705,2.5299999713897705,2.5,2.5,400
2024-05-27,2.569999933242798,2.5799999237060547,2.569999933242798,2.5799999237060547,200
2024-05-28,2.4600000381469727,2.5899999141693115,2.369999885559082,2.369999885559082,300
2024-05-29,2.490000009536743,2.5299999713897705,2.490000009536743,2.5299999713897705,200
2024-05-31,2.5299999713897705,2.5299999713897705,2.5299999713897705,2.5299999713897705,1100
2024-06-03,2.5,2.559999942779541,2.440000057220459,2.559999942779541,1600
2024-06-04,2.5199999809265137,2.5199999809265137,2.440000057220459,2.5,300
2024-06-05,2.5,2.549999952316284,2.450000047683716,2.549999952316284,4000
2024-06-06,2.5,2.5,2.4600000381469727,2.4600000381469727,600
2024-06-07,2.490000009536743,2.549999952316284,2.4600000381469727,2.5,4000
2024-06-10,2.5299999713897705,2.5399999618530273,2.5,2.5299999713897705,2500
2024-06-11,2.5399999618530273,2.5999999046325684,2.5399999618530273,2.5999999046325684,6000
2024-06-12,2.5199999809265137,2.549999952316284,2.5199999809265137,2.549999952316284,700
2024-06-13,2.680000066757202,2.700000047683716,2.450000047683716,2.450000047683716,20000
2024-06-14,2.619999885559082,2.619999885559082,2.549999952316284,2.549999952316284,5300
2024-06-17,2.759999990463257,2.759999990463257,2.559999942779541,2.6500000953674316,31200
2024-06-18,2.8499999046325684,2.9200000762939453,2.549999952316284,2.549999952316284,40600
2024-06-19,2.8499999046325684,2.940000057220459,2.759999990463257,2.759999990463257,15900
2024-06-20,2.7899999618530273,2.9800000190734863,2.7100000381469727,2.759999990463257,28800
2024-06-21,2.809999942779541,2.859999895095825,2.640000104904175,2.6600000858306885,17000
2024-06-24,2.6700000762939453,2.75,2.6500000953674316,2.700000047683716,30600
2024-06-25,2.6500000953674316,2.700000047683716,2.6500000953674316,2.6600000858306885,1200
2024-06-26,2.609999895095825,2.690000057220459,2.609999895095825,2.640000104904175,1200
2024-06-27,2.619999885559082,2.7100000381469727,2.4800000190734863,2.700000047683716,46900
2024-06-28,2.549999952316284,2.6600000858306885,2.5399999618530273,2.5399999618530273,5200
2024-07-01,2.5999999046325684,2.799999952316284,2.569999933242798,2.630000114440918,1500
2024-07-02,2.5999999046325684,2.5999999046325684,2.5899999141693115,2.5899999141693115,1400
2024-07-03,2.619999885559082,2.619999885559082,2.559999942779541,2.5899999141693115,1100
2024-07-04,2.6700000762939453,2.7799999713897705,2.549999952316284,2.549999952316284,5400
2024-07-05,2.569999933242798,2.6600000858306885,2.5399999618530273,2.6600000858306885,13600
2024-07-08,2.5799999237060547,2.630000114440918,2.559999942779541,2.559999942779541,17700
2024-07-09,2.5999999046325684,2.640000104904175,2.5299999713897705,2.569999933242798,17900
2024-07-10,2.6500000953674316,2.740000009536743,2.5799999237060547,2.5999999046325684,26300
2024-07-11,2.809999942779541,2.809999942779541,2.569999933242798,2.6500000953674316,8800
2024-07-12,2.930000066757202,2.950000047683716,2.609999895095825,2.809999942779541,24200
2024-07-15,3.059999942779541,3.0999999046325684,2.700000047683716,2.759999990463257,18800
2024-07-16,2.75,3.240000009536743,2.75,3.240000009536743,30500
2024-07-17,2.759999990463257,2.8399999141693115,2.7100000381469727,2.75,9400
2024-07-18,2.619999885559082,2.9000000953674316,2.619999885559082,2.759999990463257,29600
2024-07-19,2.7200000286102295,2.7200000286102295,2.6700000762939453,2.6700000762939453,2100
2024-07-22,2.740000009536743,2.759999990463257,2.609999895095825,2.75,28900
2024-07-23,2.680000066757202,2.9200000762939453,2.640000104904175,2.7799999713897705,25000
2024-07-24,2.759999990463257,2.7699999809265137,2.630000114440918,2.630000114440918,3600
2024-07-25,2.680000066757202,2.740000009536743,2.680000066757202,2.740000009536743,25900
2024-07-26,2.619999885559082,2.819999933242798,2.619999885559082,2.7699999809265137,12100
2024-07-29,2.6500000953674316,2.8399999141693115,2.5899999141693115,2.700000047683716,27300
2024-07-30,2.6600000858306885,2.759999990463257,2.5799999237060547,2.619999885559082,15200
2024-07-31,2.6600000858306885,2.740000009536743,2.6500000953674316,2.700000047683716,8000
2024-08-01,2.700000047683716,2.7200000286102295,2.619999885559082,2.6500000953674316,11500
2024-08-02,2.700000047683716,2.740000009536743,2.5999999046325684,2.6700000762939453,4900
2024-08-05,2.5399999618530273,2.690000057220459,2.5,2.690000057220459,5700
2024-08-06,2.490000009536743,2.609999895095825,2.4700000286102295,2.549999952316284,2600
2024-08-07,2.5399999618530273,2.609999895095825,2.5,2.5899999141693115,32600
2024-08-08,2.4600000381469727,2.630000114440918,2.450000047683716,2.559999942779541,25400
2024-08-09,2.359999895095825,2.5399999618530273,2.2200000286102295,2.5199999809265137,30700
2024-08-12,2.569999933242798,2.609999895095825,2.3299999237060547,2.3299999237060547,34300
2024-08-13,2.369999885559082,2.5999999046325684,2.3499999046325684,2.5999999046325684,24100
2024-08-14,2.390000104904175,2.440000057220459,2.380000114440918,2.380000114440918,3700
2024-08-15,2.4000000953674316,2.4100000858306885,2.380000114440918,2.380000114440918,3400
2024-08-16,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,300
2024-08-19,2.440000057220459,2.450000047683716,2.380000114440918,2.4000000953674316,1500
2024-08-20,2.430000066757202,2.440000057220459,2.430000066757202,2.440000057220459,200
2024-08-21,2.4000000953674316,2.4200000762939453,2.4000000953674316,2.4200000762939453,5400
2024-08-22,2.3499999046325684,2.4200000762939453,2.3499999046325684,2.4000000953674316,9200
2024-08-23,2.369999885559082,2.440000057220459,2.3499999046325684,2.359999895095825,31700
2024-08-26,2.3499999046325684,2.4000000953674316,2.3299999237060547,2.4000000953674316,1200
2024-08-27,2.4200000762939453,2.4200000762939453,2.369999885559082,2.390000104904175,8100
2024-08-28,2.369999885559082,2.430000066757202,2.3399999141693115,2.380000114440918,12000
2024-08-29,2.319999933242798,2.4000000953674316,2.319999933242798,2.390000104904175,6600
2024-08-30,2.369999885559082,2.4000000953674316,2.359999895095825,2.4000000953674316,1000
2024-09-02,2.4100000858306885,2.4200000762939453,2.390000104904175,2.390000104904175,1700
2024-09-03,2.3399999141693115,2.450000047683716,2.299999952316284,2.4200000762939453,6500
2024-09-04,2.369999885559082,2.4000000953674316,2.3399999141693115,2.3399999141693115,2100
2024-09-05,2.369999885559082,2.380000114440918,2.3399999141693115,2.3399999141693115,3000
2024-09-06,2.3399999141693115,2.3499999046325684,2.3399999141693115,2.3499999046325684,2000
2024-09-09,2.430000066757202,2.430000066757202,2.390000104904175,2.390000104904175,2600
2024-09-10,2.5399999618530273,2.5399999618530273,2.3399999141693115,2.390000104904175,9500
2024-09-11,2.4200000762939453,2.490000009536743,2.369999885559082,2.490000009536743,11200
2024-09-12,2.430000066757202,2.430000066757202,2.380000114440918,2.380000114440918,1500
2024-09-13,2.4100000858306885,2.4100000858306885,2.380000114440918,2.380000114440918,200
2024-09-16,2.4700000286102295,2.5299999713897705,2.4200000762939453,2.4200000762939453,5300
2024-09-17,2.440000057220459,2.5,2.440000057220459,2.5,8800
2024-09-18,2.619999885559082,2.630000114440918,2.440000057220459,2.440000057220459,68600
2024-09-19,2.549999952316284,2.75,2.4600000381469727,2.6500000953674316,45700
2024-09-20,2.5,2.5399999618530273,2.450000047683716,2.450000047683716,11200
2024-09-23,2.559999942779541,2.559999942779541,2.450000047683716,2.450000047683716,38900
2024-09-24,2.5299999713897705,2.7100000381469727,2.490000009536743,2.509999990463257,25700
2024-09-25,2.4600000381469727,2.5199999809265137,2.4100000858306885,2.509999990463257,16300
2024-09-26,2.4800000190734863,2.559999942779541,2.4100000858306885,2.4600000381469727,23100
2024-09-27,2.700000047683716,2.7200000286102295,2.450000047683716,2.4800000190734863,29400
2024-09-30,2.569999933242798,2.6600000858306885,2.559999942779541,2.5999999046325684,15000
2024-10-01,2.630000114440918,2.799999952316284,2.5899999141693115,2.6500000953674316,51300
2024-10-02,2.5899999141693115,2.759999990463257,2.509999990463257,2.759999990463257,7300
2024-10-03,2.6700000762939453,2.7100000381469727,2.549999952316284,2.5999999046325684,25000
2024-10-04,2.609999895095825,2.7100000381469727,2.5999999046325684,2.619999885559082,12100
2024-10-07,2.440000057220459,2.640000104904175,2.4200000762939453,2.640000104904175,22400
2024-10-08,2.5,2.5,2.4700000286102295,2.4700000286102295,1400
2024-10-09,2.5199999809265137,2.5799999237060547,2.4200000762939453,2.4200000762939453,6400
2024-10-10,2.5299999713897705,2.5999999046325684,2.5299999713897705,2.5399999618530273,4900
2024-10-11,2.509999990463257,2.549999952316284,2.4700000286102295,2.549999952316284,5900
2024-10-14,2.5299999713897705,2.559999942779541,2.440000057220459,2.509999990463257,40100
2024-10-15,2.4200000762939453,2.549999952316284,2.4200000762939453,2.4600000381469727,63300
2024-10-16,2.4700000286102295,2.4800000190734863,2.4100000858306885,2.4100000858306885,1400
2024-10-17,2.509999990463257,2.6600000858306885,2.4000000953674316,2.4700000286102295,30500
2024-10-18,2.619999885559082,2.630000114440918,2.569999933242798,2.5799999237060547,12200
2024-10-21,2.5299999713897705,2.680000066757202,2.5299999713897705,2.5799999237060547,11800
2024-10-22,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,100
2024-10-23,2.5799999237060547,2.5799999237060547,2.5,2.5,300
2024-10-24,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,100
2024-10-25,2.5199999809265137,2.6500000953674316,2.5,2.5799999237060547,71700
2024-10-28,2.640000104904175,2.700000047683716,2.5199999809265137,2.5199999809265137,37900
2024-10-29,2.5799999237060547,2.75,2.5399999618530273,2.549999952316284,25400
2024-10-30,2.640000104904175,2.759999990463257,2.450000047683716,2.5299999713897705,20600
2024-10-31,2.4800000190734863,2.740000009536743,2.4800000190734863,2.6700000762939453,13200
2024-11-01,2.5,2.5799999237060547,2.5,2.5399999618530273,6600
2024-11-04,2.5,2.609999895095825,2.440000057220459,2.549999952316284,6800
2024-11-05,2.4600000381469727,2.490000009536743,2.430000066757202,2.4600000381469727,1300
2024-11-06,2.4600000381469727,2.549999952316284,2.450000047683716,2.4700000286102295,900
2024-11-07,2.490000009536743,2.509999990463257,2.440000057220459,2.509999990463257,17000
2024-11-08,2.430000066757202,2.490000009536743,2.430000066757202,2.430000066757202,14900
2024-11-11,2.440000057220459,2.440000057220459,2.4100000858306885,2.4200000762939453,3300
2024-11-12,2.490000009536743,2.509999990463257,2.4100000858306885,2.440000057220459,18500
2024-11-13,2.450000047683716,2.450000047683716,2.3399999141693115,2.4100000858306885,8500
2024-11-14,2.440000057220459,2.450000047683716,2.4000000953674316,2.450000047683716,11900
2024-11-18,2.380000114440918,2.5,2.359999895095825,2.359999895095825,9900
2024-11-19,2.369999885559082,2.450000047683716,2.359999895095825,2.4100000858306885,11000
2024-11-21,2.309999942779541,2.380000114440918,2.309999942779541,2.359999895095825,5700
2024-11-22,2.2899999618530273,2.359999895095825,2.2899999618530273,2.3399999141693115,7200
2024-11-25,2.4000000953674316,2.4000000953674316,2.200000047683716,2.2200000286102295,16100
2024-11-26,2.490000009536743,2.5,2.380000114440918,2.450000047683716,18700
2024-11-27,2.3399999141693115,2.4600000381469727,2.3399999141693115,2.440000057220459,11200
2024-11-28,2.319999933242798,2.390000104904175,2.2799999713897705,2.369999885559082,2100
2024-11-29,2.390000104904175,2.390000104904175,2.2100000381469727,2.3499999046325684,10100
2024-12-02,2.359999895095825,2.359999895095825,2.2899999618530273,2.2899999618530273,800
2024-12-03,2.3499999046325684,2.3499999046325684,2.2799999713897705,2.2799999713897705,600
2024-12-04,2.450000047683716,2.700000047683716,2.3399999141693115,2.3499999046325684,34600
2024-12-05,2.4000000953674316,2.5299999713897705,2.4000000953674316,2.5,2700
2024-12-06,2.2799999713897705,2.4000000953674316,2.2799999713897705,2.4000000953674316,200
2024-12-09,2.4000000953674316,2.5399999618530273,2.3299999237060547,2.5399999618530273,2400
2024-12-10,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0
2024-12-11,2.3399999141693115,2.5399999618530273,2.2100000381469727,2.5399999618530273,30500
2024-12-12,2.259999990463257,2.450000047683716,2.1600000858306885,2.1600000858306885,7400
2024-12-13,2.25,2.4000000953674316,2.2100000381469727,2.259999990463257,4800
2024-12-16,2.319999933242798,2.390000104904175,2.2100000381469727,2.2100000381469727,900
2024-12-17,2.2200000286102295,2.5799999237060547,2.2100000381469727,2.359999895095825,7900
2024-12-18,2.1600000858306885,2.299999952316284,2.1600000858306885,2.240000009536743,5600
2024-12-19,2.059999942779541,2.2200000286102295,2.0,2.009999990463257,1600
2024-12-20,1.9800000190734863,2.0299999713897705,1.8899999856948853,2.0299999713897705,800
2024-12-23,1.909999966621399,1.9299999475479126,1.909999966621399,1.9299999475479126,200
2024-12-26,1.8600000143051147,1.909999966621399,1.7999999523162842,1.909999966621399,800
2024-12-27,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0
2024-12-30,1.909999966621399,1.909999966621399,1.8300000429153442,1.8300000429153442,1200
2025-01-02,1.75,1.75,1.75,1.75,100
2025-01-03,1.75,1.75,1.75,1.75,0
2025-01-06,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,100
2025-01-07,1.8700000047683716,2.0,1.850000023841858,1.850000023841858,1600
2025-01-08,1.7899999618530273,1.8700000047683716,1.7799999713897705,1.8700000047683716,700
2025-01-09,1.8899999856948853,1.8899999856948853,1.7999999523162842,1.7999999523162842,700
2025-01-10,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,0
2025-01-13,2.190000057220459,2.190000057220459,1.7699999809265137,1.7699999809265137,1600
2025-01-14,2.200000047683716,2.2699999809265137,2.0,2.2300000190734863,1000
2025-01-15,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,300
2025-01-16,2.2200000286102295,2.2699999809265137,2.0999999046325684,2.2699999809265137,300
2025-01-17,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,100
2025-01-20,2.190000057220459,2.3499999046325684,2.119999885559082,2.3499999046325684,4000
2025-01-21,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,0
2025-01-22,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,100
2025-01-23,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0
2025-01-24,2.200000047683716,2.240000009536743,2.009999990463257,2.190000057220459,3200
2025-01-27,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0
2025-01-28,2.299999952316284,2.299999952316284,2.069999933242798,2.069999933242798,2600
2025-01-29,2.109999895095825,2.2899999618530273,2.0899999141693115,2.0899999141693115,300
2025-01-30,2.200000047683716,2.259999990463257,2.0899999141693115,2.0999999046325684,3500
2025-01-31,2.2899999618530273,2.309999942779541,2.119999885559082,2.1600000858306885,6600
2025-02-03,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,0
2025-02-04,2.2699999809265137,2.4000000953674316,2.2699999809265137,2.299999952316284,2000
2025-02-05,2.2100000381469727,2.5299999713897705,2.1700000762939453,2.309999942779541,1500
2025-02-06,2.369999885559082,2.440000057220459,2.2899999618530273,2.440000057220459,500
2025-02-07,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0
2025-02-10,2.2100000381469727,2.2300000190734863,2.2100000381469727,2.2300000190734863,1200
2025-02-11,2.2200000286102295,2.359999895095825,2.1500000953674316,2.1500000953674316,1500
2025-02-12,2.2200000286102295,2.2300000190734863,2.2200000286102295,2.2300000190734863,1100
2025-02-13,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,400
2025-02-14,2.299999952316284,2.299999952316284,2.2799999713897705,2.2799999713897705,400
2025-02-17,2.2699999809265137,2.319999933242798,2.200000047683716,2.319999933242798,700
2025-02-18,2.25,2.25,2.140000104904175,2.140000104904175,1100
2025-02-19,2.259999990463257,2.3499999046325684,2.240000009536743,2.25,6400
2025-02-20,2.240000009536743,2.240000009536743,2.200000047683716,2.2100000381469727,1800
2025-02-21,2.200000047683716,2.2100000381469727,2.200000047683716,2.2100000381469727,400
2025-02-24,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0
2025-02-25,2.190000057220459,2.2300000190734863,2.190000057220459,2.2100000381469727,500
2025-02-26,2.200000047683716,2.3499999046325684,2.1700000762939453,2.2699999809265137,4900
2025-02-27,2.190000057220459,2.3299999237060547,2.1600000858306885,2.3299999237060547,1700
2025-02-28,2.140000104904175,2.200000047683716,1.899999976158142,2.200000047683716,10600
2025-03-05,2.1500000953674316,2.190000057220459,2.1500000953674316,2.190000057220459,600
2025-03-06,2.2100000381469727,2.2100000381469727,2.140000104904175,2.180000066757202,4900
2025-03-07,2.2300000190734863,2.2300000190734863,2.2200000286102295,2.2200000286102295,700
2025-03-10,2.200000047683716,2.2100000381469727,2.200000047683716,2.2100000381469727,1800
2025-03-11,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0
2025-03-12,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,100
2025-03-13,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0
2025-03-14,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0
2025-03-17,2.1700000762939453,2.259999990463257,2.1700000762939453,2.259999990463257,800
2025-03-18,2.190000057220459,2.2899999618530273,2.190000057220459,2.240000009536743,16200
2025-03-19,2.2200000286102295,2.299999952316284,2.2100000381469727,2.299999952316284,3400
2025-03-20,2.2200000286102295,2.240000009536743,2.2200000286102295,2.240000009536743,900
2025-03-21,2.190000057220459,2.390000104904175,2.190000057220459,2.390000104904175,400
2025-03-24,2.2100000381469727,2.2100000381469727,2.0999999046325684,2.1700000762939453,4000
2025-03-25,2.25,2.25,2.130000114440918,2.140000104904175,300
2025-03-26,2.2100000381469727,2.2100000381469727,2.190000057220459,2.190000057220459,500
2025-03-27,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,200
2025-03-28,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,1000
2025-03-31,2.200000047683716,2.200000047683716,2.0199999809265137,2.180000066757202,1200
2025-04-01,2.1600000858306885,2.299999952316284,2.130000114440918,2.130000114440918,3400
2025-04-02,2.180000066757202,2.200000047683716,2.1500000953674316,2.1700000762939453,3000
2025-04-03,2.1700000762939453,2.359999895095825,2.1700000762939453,2.359999895095825,2500
2025-04-04,2.259999990463257,2.2899999618530273,2.2200000286102295,2.2200000286102295,4200
2025-04-07,2.200000047683716,2.299999952316284,2.119999885559082,2.299999952316284,3300
2025-04-08,2.200000047683716,2.200000047683716,2.069999933242798,2.1700000762939453,2300
2025-04-09,2.299999952316284,2.299999952316284,2.1500000953674316,2.1500000953674316,1100
2025-04-10,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,100
2025-04-11,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,100
1 Price Close High Low Open Volume
2 Ticker HAGA3.SA HAGA3.SA HAGA3.SA HAGA3.SA HAGA3.SA
3 Date
4 2024-04-11 2.609999895095825 2.609999895095825 2.609999895095825 2.609999895095825 100
5 2024-04-12 2.5799999237060547 2.5799999237060547 2.4800000190734863 2.5299999713897705 3000
6 2024-04-15 2.549999952316284 2.549999952316284 2.549999952316284 2.549999952316284 900
7 2024-04-16 2.619999885559082 2.619999885559082 2.619999885559082 2.619999885559082 100
8 2024-04-17 2.619999885559082 2.619999885559082 2.619999885559082 2.619999885559082 100
9 2024-04-18 2.5 2.619999885559082 2.4800000190734863 2.619999885559082 1100
10 2024-04-19 2.5 2.5 2.5 2.5 100
11 2024-04-22 2.569999933242798 2.569999933242798 2.569999933242798 2.569999933242798 100
12 2024-04-23 2.4600000381469727 2.5899999141693115 2.4600000381469727 2.5899999141693115 16100
13 2024-04-24 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 100
14 2024-04-25 2.569999933242798 2.569999933242798 2.569999933242798 2.569999933242798 100
15 2024-04-26 2.5399999618530273 2.5399999618530273 2.5399999618530273 2.5399999618530273 100
16 2024-04-29 2.5299999713897705 2.5299999713897705 2.5299999713897705 2.5299999713897705 200
17 2024-04-30 2.5199999809265137 2.5199999809265137 2.4800000190734863 2.4800000190734863 2400
18 2024-05-02 2.4100000858306885 2.549999952316284 2.4100000858306885 2.549999952316284 1100
19 2024-05-03 2.690000057220459 2.8299999237060547 2.5 2.5 21600
20 2024-05-06 2.640000104904175 2.6500000953674316 2.609999895095825 2.609999895095825 800
21 2024-05-07 2.7100000381469727 2.7100000381469727 2.5799999237060547 2.609999895095825 1900
22 2024-05-08 2.6600000858306885 2.700000047683716 2.5 2.700000047683716 2600
23 2024-05-09 2.5899999141693115 2.5999999046325684 2.5899999141693115 2.5999999046325684 300
24 2024-05-10 2.509999990463257 2.5899999141693115 2.509999990463257 2.5899999141693115 1800
25 2024-05-13 2.549999952316284 2.549999952316284 2.509999990463257 2.509999990463257 200
26 2024-05-14 2.5 2.509999990463257 2.5 2.509999990463257 2000
27 2024-05-15 2.559999942779541 2.559999942779541 2.5 2.509999990463257 1200
28 2024-05-16 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 0
29 2024-05-17 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 800
30 2024-05-20 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 0
31 2024-05-21 2.5999999046325684 2.5999999046325684 2.549999952316284 2.549999952316284 1400
32 2024-05-22 2.5899999141693115 2.5899999141693115 2.490000009536743 2.5399999618530273 400
33 2024-05-23 2.5 2.5399999618530273 2.369999885559082 2.369999885559082 400
34 2024-05-24 2.5299999713897705 2.5299999713897705 2.5 2.5 400
35 2024-05-27 2.569999933242798 2.5799999237060547 2.569999933242798 2.5799999237060547 200
36 2024-05-28 2.4600000381469727 2.5899999141693115 2.369999885559082 2.369999885559082 300
37 2024-05-29 2.490000009536743 2.5299999713897705 2.490000009536743 2.5299999713897705 200
38 2024-05-31 2.5299999713897705 2.5299999713897705 2.5299999713897705 2.5299999713897705 1100
39 2024-06-03 2.5 2.559999942779541 2.440000057220459 2.559999942779541 1600
40 2024-06-04 2.5199999809265137 2.5199999809265137 2.440000057220459 2.5 300
41 2024-06-05 2.5 2.549999952316284 2.450000047683716 2.549999952316284 4000
42 2024-06-06 2.5 2.5 2.4600000381469727 2.4600000381469727 600
43 2024-06-07 2.490000009536743 2.549999952316284 2.4600000381469727 2.5 4000
44 2024-06-10 2.5299999713897705 2.5399999618530273 2.5 2.5299999713897705 2500
45 2024-06-11 2.5399999618530273 2.5999999046325684 2.5399999618530273 2.5999999046325684 6000
46 2024-06-12 2.5199999809265137 2.549999952316284 2.5199999809265137 2.549999952316284 700
47 2024-06-13 2.680000066757202 2.700000047683716 2.450000047683716 2.450000047683716 20000
48 2024-06-14 2.619999885559082 2.619999885559082 2.549999952316284 2.549999952316284 5300
49 2024-06-17 2.759999990463257 2.759999990463257 2.559999942779541 2.6500000953674316 31200
50 2024-06-18 2.8499999046325684 2.9200000762939453 2.549999952316284 2.549999952316284 40600
51 2024-06-19 2.8499999046325684 2.940000057220459 2.759999990463257 2.759999990463257 15900
52 2024-06-20 2.7899999618530273 2.9800000190734863 2.7100000381469727 2.759999990463257 28800
53 2024-06-21 2.809999942779541 2.859999895095825 2.640000104904175 2.6600000858306885 17000
54 2024-06-24 2.6700000762939453 2.75 2.6500000953674316 2.700000047683716 30600
55 2024-06-25 2.6500000953674316 2.700000047683716 2.6500000953674316 2.6600000858306885 1200
56 2024-06-26 2.609999895095825 2.690000057220459 2.609999895095825 2.640000104904175 1200
57 2024-06-27 2.619999885559082 2.7100000381469727 2.4800000190734863 2.700000047683716 46900
58 2024-06-28 2.549999952316284 2.6600000858306885 2.5399999618530273 2.5399999618530273 5200
59 2024-07-01 2.5999999046325684 2.799999952316284 2.569999933242798 2.630000114440918 1500
60 2024-07-02 2.5999999046325684 2.5999999046325684 2.5899999141693115 2.5899999141693115 1400
61 2024-07-03 2.619999885559082 2.619999885559082 2.559999942779541 2.5899999141693115 1100
62 2024-07-04 2.6700000762939453 2.7799999713897705 2.549999952316284 2.549999952316284 5400
63 2024-07-05 2.569999933242798 2.6600000858306885 2.5399999618530273 2.6600000858306885 13600
64 2024-07-08 2.5799999237060547 2.630000114440918 2.559999942779541 2.559999942779541 17700
65 2024-07-09 2.5999999046325684 2.640000104904175 2.5299999713897705 2.569999933242798 17900
66 2024-07-10 2.6500000953674316 2.740000009536743 2.5799999237060547 2.5999999046325684 26300
67 2024-07-11 2.809999942779541 2.809999942779541 2.569999933242798 2.6500000953674316 8800
68 2024-07-12 2.930000066757202 2.950000047683716 2.609999895095825 2.809999942779541 24200
69 2024-07-15 3.059999942779541 3.0999999046325684 2.700000047683716 2.759999990463257 18800
70 2024-07-16 2.75 3.240000009536743 2.75 3.240000009536743 30500
71 2024-07-17 2.759999990463257 2.8399999141693115 2.7100000381469727 2.75 9400
72 2024-07-18 2.619999885559082 2.9000000953674316 2.619999885559082 2.759999990463257 29600
73 2024-07-19 2.7200000286102295 2.7200000286102295 2.6700000762939453 2.6700000762939453 2100
74 2024-07-22 2.740000009536743 2.759999990463257 2.609999895095825 2.75 28900
75 2024-07-23 2.680000066757202 2.9200000762939453 2.640000104904175 2.7799999713897705 25000
76 2024-07-24 2.759999990463257 2.7699999809265137 2.630000114440918 2.630000114440918 3600
77 2024-07-25 2.680000066757202 2.740000009536743 2.680000066757202 2.740000009536743 25900
78 2024-07-26 2.619999885559082 2.819999933242798 2.619999885559082 2.7699999809265137 12100
79 2024-07-29 2.6500000953674316 2.8399999141693115 2.5899999141693115 2.700000047683716 27300
80 2024-07-30 2.6600000858306885 2.759999990463257 2.5799999237060547 2.619999885559082 15200
81 2024-07-31 2.6600000858306885 2.740000009536743 2.6500000953674316 2.700000047683716 8000
82 2024-08-01 2.700000047683716 2.7200000286102295 2.619999885559082 2.6500000953674316 11500
83 2024-08-02 2.700000047683716 2.740000009536743 2.5999999046325684 2.6700000762939453 4900
84 2024-08-05 2.5399999618530273 2.690000057220459 2.5 2.690000057220459 5700
85 2024-08-06 2.490000009536743 2.609999895095825 2.4700000286102295 2.549999952316284 2600
86 2024-08-07 2.5399999618530273 2.609999895095825 2.5 2.5899999141693115 32600
87 2024-08-08 2.4600000381469727 2.630000114440918 2.450000047683716 2.559999942779541 25400
88 2024-08-09 2.359999895095825 2.5399999618530273 2.2200000286102295 2.5199999809265137 30700
89 2024-08-12 2.569999933242798 2.609999895095825 2.3299999237060547 2.3299999237060547 34300
90 2024-08-13 2.369999885559082 2.5999999046325684 2.3499999046325684 2.5999999046325684 24100
91 2024-08-14 2.390000104904175 2.440000057220459 2.380000114440918 2.380000114440918 3700
92 2024-08-15 2.4000000953674316 2.4100000858306885 2.380000114440918 2.380000114440918 3400
93 2024-08-16 2.4000000953674316 2.4000000953674316 2.4000000953674316 2.4000000953674316 300
94 2024-08-19 2.440000057220459 2.450000047683716 2.380000114440918 2.4000000953674316 1500
95 2024-08-20 2.430000066757202 2.440000057220459 2.430000066757202 2.440000057220459 200
96 2024-08-21 2.4000000953674316 2.4200000762939453 2.4000000953674316 2.4200000762939453 5400
97 2024-08-22 2.3499999046325684 2.4200000762939453 2.3499999046325684 2.4000000953674316 9200
98 2024-08-23 2.369999885559082 2.440000057220459 2.3499999046325684 2.359999895095825 31700
99 2024-08-26 2.3499999046325684 2.4000000953674316 2.3299999237060547 2.4000000953674316 1200
100 2024-08-27 2.4200000762939453 2.4200000762939453 2.369999885559082 2.390000104904175 8100
101 2024-08-28 2.369999885559082 2.430000066757202 2.3399999141693115 2.380000114440918 12000
102 2024-08-29 2.319999933242798 2.4000000953674316 2.319999933242798 2.390000104904175 6600
103 2024-08-30 2.369999885559082 2.4000000953674316 2.359999895095825 2.4000000953674316 1000
104 2024-09-02 2.4100000858306885 2.4200000762939453 2.390000104904175 2.390000104904175 1700
105 2024-09-03 2.3399999141693115 2.450000047683716 2.299999952316284 2.4200000762939453 6500
106 2024-09-04 2.369999885559082 2.4000000953674316 2.3399999141693115 2.3399999141693115 2100
107 2024-09-05 2.369999885559082 2.380000114440918 2.3399999141693115 2.3399999141693115 3000
108 2024-09-06 2.3399999141693115 2.3499999046325684 2.3399999141693115 2.3499999046325684 2000
109 2024-09-09 2.430000066757202 2.430000066757202 2.390000104904175 2.390000104904175 2600
110 2024-09-10 2.5399999618530273 2.5399999618530273 2.3399999141693115 2.390000104904175 9500
111 2024-09-11 2.4200000762939453 2.490000009536743 2.369999885559082 2.490000009536743 11200
112 2024-09-12 2.430000066757202 2.430000066757202 2.380000114440918 2.380000114440918 1500
113 2024-09-13 2.4100000858306885 2.4100000858306885 2.380000114440918 2.380000114440918 200
114 2024-09-16 2.4700000286102295 2.5299999713897705 2.4200000762939453 2.4200000762939453 5300
115 2024-09-17 2.440000057220459 2.5 2.440000057220459 2.5 8800
116 2024-09-18 2.619999885559082 2.630000114440918 2.440000057220459 2.440000057220459 68600
117 2024-09-19 2.549999952316284 2.75 2.4600000381469727 2.6500000953674316 45700
118 2024-09-20 2.5 2.5399999618530273 2.450000047683716 2.450000047683716 11200
119 2024-09-23 2.559999942779541 2.559999942779541 2.450000047683716 2.450000047683716 38900
120 2024-09-24 2.5299999713897705 2.7100000381469727 2.490000009536743 2.509999990463257 25700
121 2024-09-25 2.4600000381469727 2.5199999809265137 2.4100000858306885 2.509999990463257 16300
122 2024-09-26 2.4800000190734863 2.559999942779541 2.4100000858306885 2.4600000381469727 23100
123 2024-09-27 2.700000047683716 2.7200000286102295 2.450000047683716 2.4800000190734863 29400
124 2024-09-30 2.569999933242798 2.6600000858306885 2.559999942779541 2.5999999046325684 15000
125 2024-10-01 2.630000114440918 2.799999952316284 2.5899999141693115 2.6500000953674316 51300
126 2024-10-02 2.5899999141693115 2.759999990463257 2.509999990463257 2.759999990463257 7300
127 2024-10-03 2.6700000762939453 2.7100000381469727 2.549999952316284 2.5999999046325684 25000
128 2024-10-04 2.609999895095825 2.7100000381469727 2.5999999046325684 2.619999885559082 12100
129 2024-10-07 2.440000057220459 2.640000104904175 2.4200000762939453 2.640000104904175 22400
130 2024-10-08 2.5 2.5 2.4700000286102295 2.4700000286102295 1400
131 2024-10-09 2.5199999809265137 2.5799999237060547 2.4200000762939453 2.4200000762939453 6400
132 2024-10-10 2.5299999713897705 2.5999999046325684 2.5299999713897705 2.5399999618530273 4900
133 2024-10-11 2.509999990463257 2.549999952316284 2.4700000286102295 2.549999952316284 5900
134 2024-10-14 2.5299999713897705 2.559999942779541 2.440000057220459 2.509999990463257 40100
135 2024-10-15 2.4200000762939453 2.549999952316284 2.4200000762939453 2.4600000381469727 63300
136 2024-10-16 2.4700000286102295 2.4800000190734863 2.4100000858306885 2.4100000858306885 1400
137 2024-10-17 2.509999990463257 2.6600000858306885 2.4000000953674316 2.4700000286102295 30500
138 2024-10-18 2.619999885559082 2.630000114440918 2.569999933242798 2.5799999237060547 12200
139 2024-10-21 2.5299999713897705 2.680000066757202 2.5299999713897705 2.5799999237060547 11800
140 2024-10-22 2.5899999141693115 2.5899999141693115 2.5899999141693115 2.5899999141693115 100
141 2024-10-23 2.5799999237060547 2.5799999237060547 2.5 2.5 300
142 2024-10-24 2.5899999141693115 2.5899999141693115 2.5899999141693115 2.5899999141693115 100
143 2024-10-25 2.5199999809265137 2.6500000953674316 2.5 2.5799999237060547 71700
144 2024-10-28 2.640000104904175 2.700000047683716 2.5199999809265137 2.5199999809265137 37900
145 2024-10-29 2.5799999237060547 2.75 2.5399999618530273 2.549999952316284 25400
146 2024-10-30 2.640000104904175 2.759999990463257 2.450000047683716 2.5299999713897705 20600
147 2024-10-31 2.4800000190734863 2.740000009536743 2.4800000190734863 2.6700000762939453 13200
148 2024-11-01 2.5 2.5799999237060547 2.5 2.5399999618530273 6600
149 2024-11-04 2.5 2.609999895095825 2.440000057220459 2.549999952316284 6800
150 2024-11-05 2.4600000381469727 2.490000009536743 2.430000066757202 2.4600000381469727 1300
151 2024-11-06 2.4600000381469727 2.549999952316284 2.450000047683716 2.4700000286102295 900
152 2024-11-07 2.490000009536743 2.509999990463257 2.440000057220459 2.509999990463257 17000
153 2024-11-08 2.430000066757202 2.490000009536743 2.430000066757202 2.430000066757202 14900
154 2024-11-11 2.440000057220459 2.440000057220459 2.4100000858306885 2.4200000762939453 3300
155 2024-11-12 2.490000009536743 2.509999990463257 2.4100000858306885 2.440000057220459 18500
156 2024-11-13 2.450000047683716 2.450000047683716 2.3399999141693115 2.4100000858306885 8500
157 2024-11-14 2.440000057220459 2.450000047683716 2.4000000953674316 2.450000047683716 11900
158 2024-11-18 2.380000114440918 2.5 2.359999895095825 2.359999895095825 9900
159 2024-11-19 2.369999885559082 2.450000047683716 2.359999895095825 2.4100000858306885 11000
160 2024-11-21 2.309999942779541 2.380000114440918 2.309999942779541 2.359999895095825 5700
161 2024-11-22 2.2899999618530273 2.359999895095825 2.2899999618530273 2.3399999141693115 7200
162 2024-11-25 2.4000000953674316 2.4000000953674316 2.200000047683716 2.2200000286102295 16100
163 2024-11-26 2.490000009536743 2.5 2.380000114440918 2.450000047683716 18700
164 2024-11-27 2.3399999141693115 2.4600000381469727 2.3399999141693115 2.440000057220459 11200
165 2024-11-28 2.319999933242798 2.390000104904175 2.2799999713897705 2.369999885559082 2100
166 2024-11-29 2.390000104904175 2.390000104904175 2.2100000381469727 2.3499999046325684 10100
167 2024-12-02 2.359999895095825 2.359999895095825 2.2899999618530273 2.2899999618530273 800
168 2024-12-03 2.3499999046325684 2.3499999046325684 2.2799999713897705 2.2799999713897705 600
169 2024-12-04 2.450000047683716 2.700000047683716 2.3399999141693115 2.3499999046325684 34600
170 2024-12-05 2.4000000953674316 2.5299999713897705 2.4000000953674316 2.5 2700
171 2024-12-06 2.2799999713897705 2.4000000953674316 2.2799999713897705 2.4000000953674316 200
172 2024-12-09 2.4000000953674316 2.5399999618530273 2.3299999237060547 2.5399999618530273 2400
173 2024-12-10 2.4000000953674316 2.4000000953674316 2.4000000953674316 2.4000000953674316 0
174 2024-12-11 2.3399999141693115 2.5399999618530273 2.2100000381469727 2.5399999618530273 30500
175 2024-12-12 2.259999990463257 2.450000047683716 2.1600000858306885 2.1600000858306885 7400
176 2024-12-13 2.25 2.4000000953674316 2.2100000381469727 2.259999990463257 4800
177 2024-12-16 2.319999933242798 2.390000104904175 2.2100000381469727 2.2100000381469727 900
178 2024-12-17 2.2200000286102295 2.5799999237060547 2.2100000381469727 2.359999895095825 7900
179 2024-12-18 2.1600000858306885 2.299999952316284 2.1600000858306885 2.240000009536743 5600
180 2024-12-19 2.059999942779541 2.2200000286102295 2.0 2.009999990463257 1600
181 2024-12-20 1.9800000190734863 2.0299999713897705 1.8899999856948853 2.0299999713897705 800
182 2024-12-23 1.909999966621399 1.9299999475479126 1.909999966621399 1.9299999475479126 200
183 2024-12-26 1.8600000143051147 1.909999966621399 1.7999999523162842 1.909999966621399 800
184 2024-12-27 1.8600000143051147 1.8600000143051147 1.8600000143051147 1.8600000143051147 0
185 2024-12-30 1.909999966621399 1.909999966621399 1.8300000429153442 1.8300000429153442 1200
186 2025-01-02 1.75 1.75 1.75 1.75 100
187 2025-01-03 1.75 1.75 1.75 1.75 0
188 2025-01-06 1.7999999523162842 1.7999999523162842 1.7999999523162842 1.7999999523162842 100
189 2025-01-07 1.8700000047683716 2.0 1.850000023841858 1.850000023841858 1600
190 2025-01-08 1.7899999618530273 1.8700000047683716 1.7799999713897705 1.8700000047683716 700
191 2025-01-09 1.8899999856948853 1.8899999856948853 1.7999999523162842 1.7999999523162842 700
192 2025-01-10 1.8899999856948853 1.8899999856948853 1.8899999856948853 1.8899999856948853 0
193 2025-01-13 2.190000057220459 2.190000057220459 1.7699999809265137 1.7699999809265137 1600
194 2025-01-14 2.200000047683716 2.2699999809265137 2.0 2.2300000190734863 1000
195 2025-01-15 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 300
196 2025-01-16 2.2200000286102295 2.2699999809265137 2.0999999046325684 2.2699999809265137 300
197 2025-01-17 2.3499999046325684 2.3499999046325684 2.3499999046325684 2.3499999046325684 100
198 2025-01-20 2.190000057220459 2.3499999046325684 2.119999885559082 2.3499999046325684 4000
199 2025-01-21 2.190000057220459 2.190000057220459 2.190000057220459 2.190000057220459 0
200 2025-01-22 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 100
201 2025-01-23 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 0
202 2025-01-24 2.200000047683716 2.240000009536743 2.009999990463257 2.190000057220459 3200
203 2025-01-27 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 0
204 2025-01-28 2.299999952316284 2.299999952316284 2.069999933242798 2.069999933242798 2600
205 2025-01-29 2.109999895095825 2.2899999618530273 2.0899999141693115 2.0899999141693115 300
206 2025-01-30 2.200000047683716 2.259999990463257 2.0899999141693115 2.0999999046325684 3500
207 2025-01-31 2.2899999618530273 2.309999942779541 2.119999885559082 2.1600000858306885 6600
208 2025-02-03 2.2899999618530273 2.2899999618530273 2.2899999618530273 2.2899999618530273 0
209 2025-02-04 2.2699999809265137 2.4000000953674316 2.2699999809265137 2.299999952316284 2000
210 2025-02-05 2.2100000381469727 2.5299999713897705 2.1700000762939453 2.309999942779541 1500
211 2025-02-06 2.369999885559082 2.440000057220459 2.2899999618530273 2.440000057220459 500
212 2025-02-07 2.369999885559082 2.369999885559082 2.369999885559082 2.369999885559082 0
213 2025-02-10 2.2100000381469727 2.2300000190734863 2.2100000381469727 2.2300000190734863 1200
214 2025-02-11 2.2200000286102295 2.359999895095825 2.1500000953674316 2.1500000953674316 1500
215 2025-02-12 2.2200000286102295 2.2300000190734863 2.2200000286102295 2.2300000190734863 1100
216 2025-02-13 2.2200000286102295 2.2200000286102295 2.2200000286102295 2.2200000286102295 400
217 2025-02-14 2.299999952316284 2.299999952316284 2.2799999713897705 2.2799999713897705 400
218 2025-02-17 2.2699999809265137 2.319999933242798 2.200000047683716 2.319999933242798 700
219 2025-02-18 2.25 2.25 2.140000104904175 2.140000104904175 1100
220 2025-02-19 2.259999990463257 2.3499999046325684 2.240000009536743 2.25 6400
221 2025-02-20 2.240000009536743 2.240000009536743 2.200000047683716 2.2100000381469727 1800
222 2025-02-21 2.200000047683716 2.2100000381469727 2.200000047683716 2.2100000381469727 400
223 2025-02-24 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 0
224 2025-02-25 2.190000057220459 2.2300000190734863 2.190000057220459 2.2100000381469727 500
225 2025-02-26 2.200000047683716 2.3499999046325684 2.1700000762939453 2.2699999809265137 4900
226 2025-02-27 2.190000057220459 2.3299999237060547 2.1600000858306885 2.3299999237060547 1700
227 2025-02-28 2.140000104904175 2.200000047683716 1.899999976158142 2.200000047683716 10600
228 2025-03-05 2.1500000953674316 2.190000057220459 2.1500000953674316 2.190000057220459 600
229 2025-03-06 2.2100000381469727 2.2100000381469727 2.140000104904175 2.180000066757202 4900
230 2025-03-07 2.2300000190734863 2.2300000190734863 2.2200000286102295 2.2200000286102295 700
231 2025-03-10 2.200000047683716 2.2100000381469727 2.200000047683716 2.2100000381469727 1800
232 2025-03-11 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 0
233 2025-03-12 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 100
234 2025-03-13 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 0
235 2025-03-14 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 0
236 2025-03-17 2.1700000762939453 2.259999990463257 2.1700000762939453 2.259999990463257 800
237 2025-03-18 2.190000057220459 2.2899999618530273 2.190000057220459 2.240000009536743 16200
238 2025-03-19 2.2200000286102295 2.299999952316284 2.2100000381469727 2.299999952316284 3400
239 2025-03-20 2.2200000286102295 2.240000009536743 2.2200000286102295 2.240000009536743 900
240 2025-03-21 2.190000057220459 2.390000104904175 2.190000057220459 2.390000104904175 400
241 2025-03-24 2.2100000381469727 2.2100000381469727 2.0999999046325684 2.1700000762939453 4000
242 2025-03-25 2.25 2.25 2.130000114440918 2.140000104904175 300
243 2025-03-26 2.2100000381469727 2.2100000381469727 2.190000057220459 2.190000057220459 500
244 2025-03-27 2.190000057220459 2.190000057220459 2.190000057220459 2.190000057220459 200
245 2025-03-28 2.2699999809265137 2.2699999809265137 2.2699999809265137 2.2699999809265137 1000
246 2025-03-31 2.200000047683716 2.200000047683716 2.0199999809265137 2.180000066757202 1200
247 2025-04-01 2.1600000858306885 2.299999952316284 2.130000114440918 2.130000114440918 3400
248 2025-04-02 2.180000066757202 2.200000047683716 2.1500000953674316 2.1700000762939453 3000
249 2025-04-03 2.1700000762939453 2.359999895095825 2.1700000762939453 2.359999895095825 2500
250 2025-04-04 2.259999990463257 2.2899999618530273 2.2200000286102295 2.2200000286102295 4200
251 2025-04-07 2.200000047683716 2.299999952316284 2.119999885559082 2.299999952316284 3300
252 2025-04-08 2.200000047683716 2.200000047683716 2.069999933242798 2.1700000762939453 2300
253 2025-04-09 2.299999952316284 2.299999952316284 2.1500000953674316 2.1500000953674316 1100
254 2025-04-10 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 100
255 2025-04-11 2.200000047683716 2.200000047683716 2.200000047683716 2.200000047683716 100