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/HAGA4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,HAGA4.SA,HAGA4.SA,HAGA4.SA,HAGA4.SA,HAGA4.SA
Date,,,,,
2024-04-11,1.159999966621399,1.1699999570846558,1.159999966621399,1.1699999570846558,5600
2024-04-12,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1699999570846558,5400
2024-04-15,1.1399999856948853,1.1699999570846558,1.1299999952316284,1.149999976158142,3800
2024-04-16,1.149999976158142,1.1699999570846558,1.1100000143051147,1.1299999952316284,20600
2024-04-17,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,200
2024-04-18,1.190000057220459,1.2000000476837158,1.1200000047683716,1.1200000047683716,13500
2024-04-19,1.1799999475479126,1.2300000190734863,1.159999966621399,1.159999966621399,17000
2024-04-22,1.1799999475479126,1.2100000381469727,1.1799999475479126,1.1799999475479126,900
2024-04-23,1.190000057220459,1.2200000286102295,1.1799999475479126,1.2200000286102295,4000
2024-04-24,1.190000057220459,1.2100000381469727,1.1699999570846558,1.2100000381469727,7300
2024-04-25,1.149999976158142,1.2100000381469727,1.149999976158142,1.2000000476837158,6500
2024-04-26,1.149999976158142,1.1799999475479126,1.149999976158142,1.1799999475479126,15700
2024-04-29,1.149999976158142,1.1699999570846558,1.149999976158142,1.1699999570846558,300
2024-04-30,1.2200000286102295,1.2300000190734863,1.1299999952316284,1.1699999570846558,27500
2024-05-02,1.25,1.25,1.190000057220459,1.2000000476837158,19800
2024-05-03,1.399999976158142,1.4500000476837158,1.2400000095367432,1.25,78800
2024-05-06,1.3300000429153442,1.4199999570846558,1.3300000429153442,1.340000033378601,18800
2024-05-07,1.309999942779541,1.350000023841858,1.2899999618530273,1.3300000429153442,5400
2024-05-08,1.350000023841858,1.350000023841858,1.2999999523162842,1.340000033378601,3200
2024-05-09,1.2999999523162842,1.2999999523162842,1.2799999713897705,1.2999999523162842,7500
2024-05-10,1.2599999904632568,1.2999999523162842,1.25,1.2999999523162842,2700
2024-05-13,1.2100000381469727,1.2599999904632568,1.2100000381469727,1.2599999904632568,17400
2024-05-14,1.2100000381469727,1.2100000381469727,1.1799999475479126,1.2100000381469727,7200
2024-05-15,1.2799999713897705,1.350000023841858,1.149999976158142,1.1799999475479126,27600
2024-05-16,1.2000000476837158,1.2699999809265137,1.2000000476837158,1.2200000286102295,10500
2024-05-17,1.2100000381469727,1.2100000381469727,1.190000057220459,1.2000000476837158,600
2024-05-20,1.2100000381469727,1.2300000190734863,1.1799999475479126,1.2100000381469727,1900
2024-05-21,1.340000033378601,1.399999976158142,1.1799999475479126,1.1799999475479126,28600
2024-05-22,1.2899999618530273,1.340000033378601,1.2599999904632568,1.340000033378601,13300
2024-05-23,1.2699999809265137,1.3200000524520874,1.25,1.25,18100
2024-05-24,1.2699999809265137,1.2799999713897705,1.2699999809265137,1.2699999809265137,2000
2024-05-27,1.2899999618530273,1.3300000429153442,1.2300000190734863,1.3200000524520874,6600
2024-05-28,1.2599999904632568,1.3200000524520874,1.2300000190734863,1.2599999904632568,21900
2024-05-29,1.2899999618530273,1.350000023841858,1.2300000190734863,1.25,18800
2024-05-31,1.2000000476837158,1.4500000476837158,1.2000000476837158,1.3300000429153442,57000
2024-06-03,1.190000057220459,1.2400000095367432,1.190000057220459,1.2200000286102295,15100
2024-06-04,1.2100000381469727,1.2200000286102295,1.1799999475479126,1.190000057220459,12700
2024-06-05,1.2200000286102295,1.2699999809265137,1.2000000476837158,1.2100000381469727,14600
2024-06-06,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,600
2024-06-07,1.2000000476837158,1.2200000286102295,1.190000057220459,1.2200000286102295,5700
2024-06-10,1.190000057220459,1.309999942779541,1.190000057220459,1.190000057220459,18700
2024-06-11,1.1799999475479126,1.190000057220459,1.1799999475479126,1.190000057220459,6100
2024-06-12,1.190000057220459,1.2000000476837158,1.1799999475479126,1.2000000476837158,6000
2024-06-13,1.1799999475479126,1.190000057220459,1.159999966621399,1.1799999475479126,6900
2024-06-14,1.1699999570846558,1.1699999570846558,1.159999966621399,1.1699999570846558,9200
2024-06-17,1.2000000476837158,1.2000000476837158,1.1699999570846558,1.1699999570846558,3800
2024-06-18,1.2300000190734863,1.25,1.1799999475479126,1.1799999475479126,21500
2024-06-19,1.2000000476837158,1.2300000190734863,1.159999966621399,1.2000000476837158,18300
2024-06-20,1.1799999475479126,1.2699999809265137,1.1699999570846558,1.1699999570846558,12500
2024-06-21,1.190000057220459,1.2100000381469727,1.1699999570846558,1.190000057220459,5800
2024-06-24,1.2100000381469727,1.2100000381469727,1.1799999475479126,1.190000057220459,3700
2024-06-25,1.1799999475479126,1.1799999475479126,1.159999966621399,1.1799999475479126,9500
2024-06-26,1.149999976158142,1.1699999570846558,1.149999976158142,1.159999966621399,10600
2024-06-27,1.1699999570846558,1.1699999570846558,1.159999966621399,1.159999966621399,9300
2024-06-28,1.1399999856948853,1.1699999570846558,1.1399999856948853,1.1699999570846558,9100
2024-07-01,1.1399999856948853,1.149999976158142,1.1299999952316284,1.1399999856948853,17400
2024-07-02,1.149999976158142,1.1699999570846558,1.1399999856948853,1.149999976158142,11000
2024-07-03,1.1299999952316284,1.149999976158142,1.1299999952316284,1.1399999856948853,9400
2024-07-04,1.149999976158142,1.159999966621399,1.1399999856948853,1.1399999856948853,4200
2024-07-05,1.149999976158142,1.159999966621399,1.149999976158142,1.159999966621399,18000
2024-07-08,1.1699999570846558,1.1699999570846558,1.159999966621399,1.159999966621399,2800
2024-07-09,1.1699999570846558,1.1799999475479126,1.159999966621399,1.159999966621399,2500
2024-07-10,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1699999570846558,2200
2024-07-11,1.2000000476837158,1.2000000476837158,1.1699999570846558,1.1799999475479126,7600
2024-07-12,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,2200
2024-07-15,1.2300000190734863,1.2300000190734863,1.1699999570846558,1.1799999475479126,19900
2024-07-16,1.1799999475479126,1.2000000476837158,1.1699999570846558,1.2000000476837158,12300
2024-07-17,1.1799999475479126,1.190000057220459,1.1799999475479126,1.1799999475479126,1600
2024-07-18,1.1699999570846558,1.1799999475479126,1.159999966621399,1.1799999475479126,5800
2024-07-19,1.159999966621399,1.159999966621399,1.149999976158142,1.159999966621399,3400
2024-07-22,1.159999966621399,1.1699999570846558,1.159999966621399,1.1699999570846558,3500
2024-07-23,1.1799999475479126,1.1799999475479126,1.149999976158142,1.149999976158142,2100
2024-07-24,1.1699999570846558,1.190000057220459,1.159999966621399,1.190000057220459,2100
2024-07-25,1.1699999570846558,1.190000057220459,1.1699999570846558,1.1799999475479126,1300
2024-07-26,1.1699999570846558,1.1799999475479126,1.1699999570846558,1.1799999475479126,5500
2024-07-29,1.149999976158142,1.2000000476837158,1.149999976158142,1.1799999475479126,8100
2024-07-30,1.159999966621399,1.1699999570846558,1.149999976158142,1.149999976158142,900
2024-07-31,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,900
2024-08-01,1.1799999475479126,1.1799999475479126,1.159999966621399,1.159999966621399,2100
2024-08-02,1.159999966621399,1.190000057220459,1.159999966621399,1.1799999475479126,3000
2024-08-05,1.1399999856948853,1.1799999475479126,1.1299999952316284,1.1799999475479126,39900
2024-08-06,1.159999966621399,1.159999966621399,1.1399999856948853,1.1399999856948853,2000
2024-08-07,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,3500
2024-08-08,1.2000000476837158,1.2699999809265137,1.1699999570846558,1.1699999570846558,12700
2024-08-09,1.2000000476837158,1.2000000476837158,1.1799999475479126,1.2000000476837158,9700
2024-08-12,1.2100000381469727,1.2999999523162842,1.2000000476837158,1.2000000476837158,98800
2024-08-13,1.1699999570846558,1.2699999809265137,1.149999976158142,1.2100000381469727,37300
2024-08-14,1.1699999570846558,1.190000057220459,1.159999966621399,1.159999966621399,3700
2024-08-15,1.1399999856948853,1.1699999570846558,1.1299999952316284,1.149999976158142,26400
2024-08-16,1.149999976158142,1.159999966621399,1.149999976158142,1.149999976158142,9900
2024-08-19,1.159999966621399,1.159999966621399,1.1399999856948853,1.159999966621399,56900
2024-08-20,1.1799999475479126,1.1799999475479126,1.149999976158142,1.149999976158142,11700
2024-08-21,1.1799999475479126,1.1799999475479126,1.149999976158142,1.1699999570846558,29900
2024-08-22,1.1699999570846558,1.1699999570846558,1.149999976158142,1.1699999570846558,3500
2024-08-23,1.1699999570846558,1.1799999475479126,1.159999966621399,1.1699999570846558,7700
2024-08-26,1.2100000381469727,1.2200000286102295,1.149999976158142,1.159999966621399,15500
2024-08-27,1.1799999475479126,1.2300000190734863,1.1699999570846558,1.2100000381469727,25300
2024-08-28,1.149999976158142,1.190000057220459,1.149999976158142,1.1799999475479126,10600
2024-08-29,1.1699999570846558,1.2100000381469727,1.159999966621399,1.159999966621399,4000
2024-08-30,1.190000057220459,1.190000057220459,1.159999966621399,1.1799999475479126,3200
2024-09-02,1.1799999475479126,1.190000057220459,1.159999966621399,1.159999966621399,16600
2024-09-03,1.1799999475479126,1.1799999475479126,1.149999976158142,1.159999966621399,14400
2024-09-04,1.190000057220459,1.25,1.190000057220459,1.190000057220459,8400
2024-09-05,1.1799999475479126,1.2000000476837158,1.1699999570846558,1.2000000476837158,4900
2024-09-06,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1799999475479126,1800
2024-09-09,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1799999475479126,6100
2024-09-10,1.1699999570846558,1.190000057220459,1.1699999570846558,1.1799999475479126,3000
2024-09-11,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1699999570846558,1200
2024-09-12,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,1200
2024-09-13,1.190000057220459,1.190000057220459,1.159999966621399,1.1799999475479126,20600
2024-09-16,1.190000057220459,1.2000000476837158,1.190000057220459,1.190000057220459,16300
2024-09-17,1.1699999570846558,1.1799999475479126,1.1699999570846558,1.1799999475479126,2400
2024-09-18,1.159999966621399,1.190000057220459,1.159999966621399,1.1699999570846558,28500
2024-09-19,1.1699999570846558,1.1799999475479126,1.149999976158142,1.159999966621399,23100
2024-09-20,1.159999966621399,1.1799999475479126,1.149999976158142,1.159999966621399,25000
2024-09-23,1.1799999475479126,1.1799999475479126,1.159999966621399,1.1699999570846558,2800
2024-09-24,1.1799999475479126,1.1799999475479126,1.159999966621399,1.1699999570846558,5400
2024-09-25,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0
2024-09-26,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1799999475479126,900
2024-09-27,1.1799999475479126,1.1799999475479126,1.159999966621399,1.159999966621399,7500
2024-09-30,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,1800
2024-10-01,1.1699999570846558,1.2000000476837158,1.159999966621399,1.1699999570846558,19000
2024-10-02,1.1799999475479126,1.2000000476837158,1.1799999475479126,1.190000057220459,11700
2024-10-03,1.1699999570846558,1.1799999475479126,1.159999966621399,1.1699999570846558,2100
2024-10-04,1.1799999475479126,1.190000057220459,1.1699999570846558,1.1699999570846558,6500
2024-10-07,1.190000057220459,1.190000057220459,1.1699999570846558,1.1799999475479126,5400
2024-10-08,1.1699999570846558,1.1799999475479126,1.1699999570846558,1.1699999570846558,6300
2024-10-09,1.1699999570846558,1.1699999570846558,1.149999976158142,1.159999966621399,3400
2024-10-10,1.190000057220459,1.190000057220459,1.149999976158142,1.149999976158142,9700
2024-10-11,1.1699999570846558,1.1699999570846558,1.159999966621399,1.159999966621399,500
2024-10-14,1.2000000476837158,1.2200000286102295,1.1699999570846558,1.1799999475479126,52100
2024-10-15,1.1799999475479126,1.2000000476837158,1.1699999570846558,1.190000057220459,8000
2024-10-16,1.1799999475479126,1.1799999475479126,1.159999966621399,1.159999966621399,3400
2024-10-17,1.2400000095367432,1.25,1.1699999570846558,1.1799999475479126,55000
2024-10-18,1.2999999523162842,1.3200000524520874,1.2300000190734863,1.2300000190734863,73200
2024-10-21,1.2799999713897705,1.3700000047683716,1.25,1.2999999523162842,235900
2024-10-22,1.309999942779541,1.3300000429153442,1.2799999713897705,1.3200000524520874,2800
2024-10-23,1.2999999523162842,1.3200000524520874,1.2699999809265137,1.2899999618530273,9000
2024-10-24,1.2799999713897705,1.2999999523162842,1.2200000286102295,1.2899999618530273,85200
2024-10-25,1.2799999713897705,1.2799999713897705,1.2400000095367432,1.2799999713897705,20500
2024-10-28,1.2799999713897705,1.3200000524520874,1.2599999904632568,1.2599999904632568,33500
2024-10-29,1.2899999618530273,1.2999999523162842,1.2699999809265137,1.2699999809265137,6200
2024-10-30,1.309999942779541,1.309999942779541,1.2899999618530273,1.2899999618530273,18800
2024-10-31,1.309999942779541,1.309999942779541,1.2599999904632568,1.2799999713897705,2100
2024-11-01,1.2999999523162842,1.309999942779541,1.2699999809265137,1.2999999523162842,3000
2024-11-04,1.2999999523162842,1.309999942779541,1.2999999523162842,1.2999999523162842,900
2024-11-05,1.2999999523162842,1.309999942779541,1.2599999904632568,1.2999999523162842,4000
2024-11-06,1.2999999523162842,1.2999999523162842,1.2699999809265137,1.2699999809265137,400
2024-11-07,1.2899999618530273,1.2999999523162842,1.2599999904632568,1.2899999618530273,3700
2024-11-08,1.2899999618530273,1.2899999618530273,1.2599999904632568,1.2599999904632568,1600
2024-11-11,1.2899999618530273,1.2899999618530273,1.2400000095367432,1.2799999713897705,13600
2024-11-12,1.3200000524520874,1.340000033378601,1.2799999713897705,1.2799999713897705,24400
2024-11-13,1.309999942779541,1.340000033378601,1.2699999809265137,1.2799999713897705,17000
2024-11-14,1.340000033378601,1.3899999856948853,1.2899999618530273,1.3200000524520874,20000
2024-11-18,1.3200000524520874,1.350000023841858,1.2899999618530273,1.3300000429153442,4500
2024-11-19,1.3200000524520874,1.3200000524520874,1.309999942779541,1.309999942779541,3000
2024-11-21,1.2999999523162842,1.309999942779541,1.2599999904632568,1.2999999523162842,4800
2024-11-22,1.3200000524520874,1.3200000524520874,1.2599999904632568,1.2799999713897705,8600
2024-11-25,1.2999999523162842,1.340000033378601,1.2699999809265137,1.3200000524520874,2200
2024-11-26,1.2799999713897705,1.2799999713897705,1.2599999904632568,1.2799999713897705,8800
2024-11-27,1.2699999809265137,1.2899999618530273,1.25,1.2799999713897705,8400
2024-11-28,1.2699999809265137,1.2799999713897705,1.2400000095367432,1.25,2200
2024-11-29,1.25,1.2699999809265137,1.2200000286102295,1.2400000095367432,4900
2024-12-02,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,100
2024-12-03,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2200000286102295,7100
2024-12-04,1.2999999523162842,1.350000023841858,1.2400000095367432,1.2400000095367432,28600
2024-12-05,1.309999942779541,1.340000033378601,1.2799999713897705,1.2999999523162842,8400
2024-12-06,1.3200000524520874,1.340000033378601,1.2999999523162842,1.340000033378601,1500
2024-12-09,1.2400000095367432,1.2899999618530273,1.2300000190734863,1.25,11500
2024-12-10,1.2899999618530273,1.2899999618530273,1.2400000095367432,1.2599999904632568,7100
2024-12-11,1.3200000524520874,1.3200000524520874,1.2000000476837158,1.25,19500
2024-12-12,1.2699999809265137,1.3200000524520874,1.2400000095367432,1.2999999523162842,10700
2024-12-13,1.2899999618530273,1.309999942779541,1.2599999904632568,1.309999942779541,1900
2024-12-16,1.2899999618530273,1.309999942779541,1.2200000286102295,1.2300000190734863,2100
2024-12-17,1.2899999618530273,1.309999942779541,1.2899999618530273,1.309999942779541,200
2024-12-18,1.1399999856948853,1.309999942779541,1.1399999856948853,1.309999942779541,69700
2024-12-19,1.1699999570846558,1.1799999475479126,1.1399999856948853,1.1399999856948853,3300
2024-12-20,1.190000057220459,1.190000057220459,1.1699999570846558,1.190000057220459,3400
2024-12-23,1.2000000476837158,1.2100000381469727,1.149999976158142,1.190000057220459,2100
2024-12-26,1.159999966621399,1.2200000286102295,1.159999966621399,1.2200000286102295,300
2024-12-27,1.149999976158142,1.2000000476837158,1.149999976158142,1.2000000476837158,3100
2024-12-30,1.149999976158142,1.2300000190734863,1.149999976158142,1.149999976158142,10000
2025-01-02,1.159999966621399,1.1799999475479126,1.149999976158142,1.1799999475479126,8700
2025-01-03,1.149999976158142,1.1799999475479126,1.149999976158142,1.149999976158142,4800
2025-01-06,1.1699999570846558,1.2100000381469727,1.1699999570846558,1.1799999475479126,10700
2025-01-07,1.2200000286102295,1.2200000286102295,1.2000000476837158,1.2000000476837158,800
2025-01-08,1.149999976158142,1.2000000476837158,1.1299999952316284,1.1699999570846558,16300
2025-01-09,1.149999976158142,1.1799999475479126,1.1299999952316284,1.1399999856948853,5100
2025-01-10,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,1000
2025-01-13,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,1100
2025-01-14,1.190000057220459,1.190000057220459,1.159999966621399,1.1699999570846558,7500
2025-01-15,1.2100000381469727,1.2100000381469727,1.1799999475479126,1.190000057220459,12200
2025-01-16,1.2300000190734863,1.25,1.1699999570846558,1.2300000190734863,11400
2025-01-17,1.2100000381469727,1.25,1.1799999475479126,1.25,11700
2025-01-20,1.1799999475479126,1.2000000476837158,1.1699999570846558,1.1699999570846558,8200
2025-01-21,1.1799999475479126,1.2100000381469727,1.159999966621399,1.2100000381469727,1500
2025-01-22,1.1699999570846558,1.1799999475479126,1.159999966621399,1.1699999570846558,1900
2025-01-23,1.190000057220459,1.190000057220459,1.149999976158142,1.1699999570846558,8400
2025-01-24,1.190000057220459,1.190000057220459,1.159999966621399,1.1799999475479126,3700
2025-01-27,1.2000000476837158,1.2000000476837158,1.190000057220459,1.190000057220459,2200
2025-01-28,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,100
2025-01-29,1.1699999570846558,1.1799999475479126,1.159999966621399,1.1799999475479126,2000
2025-01-30,1.1699999570846558,1.1699999570846558,1.149999976158142,1.1699999570846558,6700
2025-01-31,1.2000000476837158,1.2100000381469727,1.159999966621399,1.2100000381469727,27200
2025-02-03,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,100
2025-02-04,1.159999966621399,1.2200000286102295,1.159999966621399,1.2000000476837158,9500
2025-02-05,1.190000057220459,1.2000000476837158,1.149999976158142,1.149999976158142,4700
2025-02-06,1.2000000476837158,1.2000000476837158,1.1699999570846558,1.1699999570846558,14300
2025-02-07,1.190000057220459,1.2100000381469727,1.1699999570846558,1.2100000381469727,1800
2025-02-10,1.1799999475479126,1.2300000190734863,1.159999966621399,1.2300000190734863,900
2025-02-11,1.190000057220459,1.190000057220459,1.1799999475479126,1.1799999475479126,1600
2025-02-12,1.2200000286102295,1.2200000286102295,1.159999966621399,1.2200000286102295,700
2025-02-13,1.1799999475479126,1.2200000286102295,1.1699999570846558,1.2000000476837158,8300
2025-02-14,1.2000000476837158,1.2100000381469727,1.190000057220459,1.2100000381469727,4700
2025-02-17,1.2200000286102295,1.2300000190734863,1.2000000476837158,1.2000000476837158,1600
2025-02-18,1.2000000476837158,1.2200000286102295,1.1699999570846558,1.2200000286102295,20500
2025-02-19,1.159999966621399,1.2200000286102295,1.159999966621399,1.2000000476837158,6400
2025-02-20,1.1799999475479126,1.2000000476837158,1.159999966621399,1.2000000476837158,4000
2025-02-21,1.149999976158142,1.1799999475479126,1.149999976158142,1.159999966621399,12100
2025-02-24,1.1699999570846558,1.1699999570846558,1.149999976158142,1.1699999570846558,1300
2025-02-25,1.1699999570846558,1.1799999475479126,1.1399999856948853,1.149999976158142,7900
2025-02-26,1.1699999570846558,1.1799999475479126,1.149999976158142,1.1799999475479126,6800
2025-02-27,1.190000057220459,1.190000057220459,1.159999966621399,1.1799999475479126,4500
2025-02-28,1.1699999570846558,1.1799999475479126,1.1699999570846558,1.1799999475479126,1600
2025-03-05,1.1699999570846558,1.1799999475479126,1.1699999570846558,1.1699999570846558,600
2025-03-06,1.159999966621399,1.190000057220459,1.149999976158142,1.149999976158142,1500
2025-03-07,1.1799999475479126,1.1799999475479126,1.149999976158142,1.1799999475479126,20700
2025-03-10,1.1799999475479126,1.1799999475479126,1.159999966621399,1.1699999570846558,8300
2025-03-11,1.1799999475479126,1.2799999713897705,1.1799999475479126,1.1799999475479126,25000
2025-03-12,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,1000
2025-03-13,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,1100
2025-03-14,1.2000000476837158,1.2000000476837158,1.159999966621399,1.159999966621399,20500
2025-03-17,1.190000057220459,1.2000000476837158,1.159999966621399,1.2000000476837158,6600
2025-03-18,1.1799999475479126,1.190000057220459,1.1799999475479126,1.1799999475479126,17400
2025-03-19,1.1799999475479126,1.190000057220459,1.1699999570846558,1.1699999570846558,12000
2025-03-20,1.190000057220459,1.190000057220459,1.1699999570846558,1.1699999570846558,300
2025-03-21,1.2300000190734863,1.25,1.1699999570846558,1.1699999570846558,33700
2025-03-24,1.2300000190734863,1.25,1.2200000286102295,1.2400000095367432,44500
2025-03-25,1.2200000286102295,1.2699999809265137,1.2000000476837158,1.2000000476837158,3100
2025-03-26,1.2200000286102295,1.2799999713897705,1.2100000381469727,1.2699999809265137,1100
2025-03-27,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2000000476837158,200
2025-03-28,1.2699999809265137,1.2699999809265137,1.2400000095367432,1.2400000095367432,2200
2025-03-31,1.2599999904632568,1.2799999713897705,1.2100000381469727,1.2100000381469727,9800
2025-04-01,1.2200000286102295,1.2699999809265137,1.2100000381469727,1.2100000381469727,300
2025-04-02,1.2400000095367432,1.2699999809265137,1.2400000095367432,1.2699999809265137,500
2025-04-03,1.2300000190734863,1.2300000190734863,1.2000000476837158,1.2200000286102295,1000
2025-04-04,1.2300000190734863,1.2300000190734863,1.1799999475479126,1.2300000190734863,9100
2025-04-07,1.1799999475479126,1.2300000190734863,1.149999976158142,1.2200000286102295,9900
2025-04-08,1.2200000286102295,1.2300000190734863,1.159999966621399,1.2200000286102295,800
2025-04-09,1.2200000286102295,1.2200000286102295,1.2100000381469727,1.2100000381469727,4500
2025-04-10,1.2000000476837158,1.2400000095367432,1.190000057220459,1.2200000286102295,2300
2025-04-11,1.2300000190734863,1.2300000190734863,1.1699999570846558,1.1699999570846558,1300
1 Price Close High Low Open Volume
2 Ticker HAGA4.SA HAGA4.SA HAGA4.SA HAGA4.SA HAGA4.SA
3 Date
4 2024-04-11 1.159999966621399 1.1699999570846558 1.159999966621399 1.1699999570846558 5600
5 2024-04-12 1.1799999475479126 1.1799999475479126 1.1699999570846558 1.1699999570846558 5400
6 2024-04-15 1.1399999856948853 1.1699999570846558 1.1299999952316284 1.149999976158142 3800
7 2024-04-16 1.149999976158142 1.1699999570846558 1.1100000143051147 1.1299999952316284 20600
8 2024-04-17 1.149999976158142 1.149999976158142 1.149999976158142 1.149999976158142 200
9 2024-04-18 1.190000057220459 1.2000000476837158 1.1200000047683716 1.1200000047683716 13500
10 2024-04-19 1.1799999475479126 1.2300000190734863 1.159999966621399 1.159999966621399 17000
11 2024-04-22 1.1799999475479126 1.2100000381469727 1.1799999475479126 1.1799999475479126 900
12 2024-04-23 1.190000057220459 1.2200000286102295 1.1799999475479126 1.2200000286102295 4000
13 2024-04-24 1.190000057220459 1.2100000381469727 1.1699999570846558 1.2100000381469727 7300
14 2024-04-25 1.149999976158142 1.2100000381469727 1.149999976158142 1.2000000476837158 6500
15 2024-04-26 1.149999976158142 1.1799999475479126 1.149999976158142 1.1799999475479126 15700
16 2024-04-29 1.149999976158142 1.1699999570846558 1.149999976158142 1.1699999570846558 300
17 2024-04-30 1.2200000286102295 1.2300000190734863 1.1299999952316284 1.1699999570846558 27500
18 2024-05-02 1.25 1.25 1.190000057220459 1.2000000476837158 19800
19 2024-05-03 1.399999976158142 1.4500000476837158 1.2400000095367432 1.25 78800
20 2024-05-06 1.3300000429153442 1.4199999570846558 1.3300000429153442 1.340000033378601 18800
21 2024-05-07 1.309999942779541 1.350000023841858 1.2899999618530273 1.3300000429153442 5400
22 2024-05-08 1.350000023841858 1.350000023841858 1.2999999523162842 1.340000033378601 3200
23 2024-05-09 1.2999999523162842 1.2999999523162842 1.2799999713897705 1.2999999523162842 7500
24 2024-05-10 1.2599999904632568 1.2999999523162842 1.25 1.2999999523162842 2700
25 2024-05-13 1.2100000381469727 1.2599999904632568 1.2100000381469727 1.2599999904632568 17400
26 2024-05-14 1.2100000381469727 1.2100000381469727 1.1799999475479126 1.2100000381469727 7200
27 2024-05-15 1.2799999713897705 1.350000023841858 1.149999976158142 1.1799999475479126 27600
28 2024-05-16 1.2000000476837158 1.2699999809265137 1.2000000476837158 1.2200000286102295 10500
29 2024-05-17 1.2100000381469727 1.2100000381469727 1.190000057220459 1.2000000476837158 600
30 2024-05-20 1.2100000381469727 1.2300000190734863 1.1799999475479126 1.2100000381469727 1900
31 2024-05-21 1.340000033378601 1.399999976158142 1.1799999475479126 1.1799999475479126 28600
32 2024-05-22 1.2899999618530273 1.340000033378601 1.2599999904632568 1.340000033378601 13300
33 2024-05-23 1.2699999809265137 1.3200000524520874 1.25 1.25 18100
34 2024-05-24 1.2699999809265137 1.2799999713897705 1.2699999809265137 1.2699999809265137 2000
35 2024-05-27 1.2899999618530273 1.3300000429153442 1.2300000190734863 1.3200000524520874 6600
36 2024-05-28 1.2599999904632568 1.3200000524520874 1.2300000190734863 1.2599999904632568 21900
37 2024-05-29 1.2899999618530273 1.350000023841858 1.2300000190734863 1.25 18800
38 2024-05-31 1.2000000476837158 1.4500000476837158 1.2000000476837158 1.3300000429153442 57000
39 2024-06-03 1.190000057220459 1.2400000095367432 1.190000057220459 1.2200000286102295 15100
40 2024-06-04 1.2100000381469727 1.2200000286102295 1.1799999475479126 1.190000057220459 12700
41 2024-06-05 1.2200000286102295 1.2699999809265137 1.2000000476837158 1.2100000381469727 14600
42 2024-06-06 1.2200000286102295 1.2200000286102295 1.2200000286102295 1.2200000286102295 600
43 2024-06-07 1.2000000476837158 1.2200000286102295 1.190000057220459 1.2200000286102295 5700
44 2024-06-10 1.190000057220459 1.309999942779541 1.190000057220459 1.190000057220459 18700
45 2024-06-11 1.1799999475479126 1.190000057220459 1.1799999475479126 1.190000057220459 6100
46 2024-06-12 1.190000057220459 1.2000000476837158 1.1799999475479126 1.2000000476837158 6000
47 2024-06-13 1.1799999475479126 1.190000057220459 1.159999966621399 1.1799999475479126 6900
48 2024-06-14 1.1699999570846558 1.1699999570846558 1.159999966621399 1.1699999570846558 9200
49 2024-06-17 1.2000000476837158 1.2000000476837158 1.1699999570846558 1.1699999570846558 3800
50 2024-06-18 1.2300000190734863 1.25 1.1799999475479126 1.1799999475479126 21500
51 2024-06-19 1.2000000476837158 1.2300000190734863 1.159999966621399 1.2000000476837158 18300
52 2024-06-20 1.1799999475479126 1.2699999809265137 1.1699999570846558 1.1699999570846558 12500
53 2024-06-21 1.190000057220459 1.2100000381469727 1.1699999570846558 1.190000057220459 5800
54 2024-06-24 1.2100000381469727 1.2100000381469727 1.1799999475479126 1.190000057220459 3700
55 2024-06-25 1.1799999475479126 1.1799999475479126 1.159999966621399 1.1799999475479126 9500
56 2024-06-26 1.149999976158142 1.1699999570846558 1.149999976158142 1.159999966621399 10600
57 2024-06-27 1.1699999570846558 1.1699999570846558 1.159999966621399 1.159999966621399 9300
58 2024-06-28 1.1399999856948853 1.1699999570846558 1.1399999856948853 1.1699999570846558 9100
59 2024-07-01 1.1399999856948853 1.149999976158142 1.1299999952316284 1.1399999856948853 17400
60 2024-07-02 1.149999976158142 1.1699999570846558 1.1399999856948853 1.149999976158142 11000
61 2024-07-03 1.1299999952316284 1.149999976158142 1.1299999952316284 1.1399999856948853 9400
62 2024-07-04 1.149999976158142 1.159999966621399 1.1399999856948853 1.1399999856948853 4200
63 2024-07-05 1.149999976158142 1.159999966621399 1.149999976158142 1.159999966621399 18000
64 2024-07-08 1.1699999570846558 1.1699999570846558 1.159999966621399 1.159999966621399 2800
65 2024-07-09 1.1699999570846558 1.1799999475479126 1.159999966621399 1.159999966621399 2500
66 2024-07-10 1.1799999475479126 1.1799999475479126 1.1699999570846558 1.1699999570846558 2200
67 2024-07-11 1.2000000476837158 1.2000000476837158 1.1699999570846558 1.1799999475479126 7600
68 2024-07-12 1.190000057220459 1.190000057220459 1.190000057220459 1.190000057220459 2200
69 2024-07-15 1.2300000190734863 1.2300000190734863 1.1699999570846558 1.1799999475479126 19900
70 2024-07-16 1.1799999475479126 1.2000000476837158 1.1699999570846558 1.2000000476837158 12300
71 2024-07-17 1.1799999475479126 1.190000057220459 1.1799999475479126 1.1799999475479126 1600
72 2024-07-18 1.1699999570846558 1.1799999475479126 1.159999966621399 1.1799999475479126 5800
73 2024-07-19 1.159999966621399 1.159999966621399 1.149999976158142 1.159999966621399 3400
74 2024-07-22 1.159999966621399 1.1699999570846558 1.159999966621399 1.1699999570846558 3500
75 2024-07-23 1.1799999475479126 1.1799999475479126 1.149999976158142 1.149999976158142 2100
76 2024-07-24 1.1699999570846558 1.190000057220459 1.159999966621399 1.190000057220459 2100
77 2024-07-25 1.1699999570846558 1.190000057220459 1.1699999570846558 1.1799999475479126 1300
78 2024-07-26 1.1699999570846558 1.1799999475479126 1.1699999570846558 1.1799999475479126 5500
79 2024-07-29 1.149999976158142 1.2000000476837158 1.149999976158142 1.1799999475479126 8100
80 2024-07-30 1.159999966621399 1.1699999570846558 1.149999976158142 1.149999976158142 900
81 2024-07-31 1.159999966621399 1.159999966621399 1.159999966621399 1.159999966621399 900
82 2024-08-01 1.1799999475479126 1.1799999475479126 1.159999966621399 1.159999966621399 2100
83 2024-08-02 1.159999966621399 1.190000057220459 1.159999966621399 1.1799999475479126 3000
84 2024-08-05 1.1399999856948853 1.1799999475479126 1.1299999952316284 1.1799999475479126 39900
85 2024-08-06 1.159999966621399 1.159999966621399 1.1399999856948853 1.1399999856948853 2000
86 2024-08-07 1.159999966621399 1.159999966621399 1.159999966621399 1.159999966621399 3500
87 2024-08-08 1.2000000476837158 1.2699999809265137 1.1699999570846558 1.1699999570846558 12700
88 2024-08-09 1.2000000476837158 1.2000000476837158 1.1799999475479126 1.2000000476837158 9700
89 2024-08-12 1.2100000381469727 1.2999999523162842 1.2000000476837158 1.2000000476837158 98800
90 2024-08-13 1.1699999570846558 1.2699999809265137 1.149999976158142 1.2100000381469727 37300
91 2024-08-14 1.1699999570846558 1.190000057220459 1.159999966621399 1.159999966621399 3700
92 2024-08-15 1.1399999856948853 1.1699999570846558 1.1299999952316284 1.149999976158142 26400
93 2024-08-16 1.149999976158142 1.159999966621399 1.149999976158142 1.149999976158142 9900
94 2024-08-19 1.159999966621399 1.159999966621399 1.1399999856948853 1.159999966621399 56900
95 2024-08-20 1.1799999475479126 1.1799999475479126 1.149999976158142 1.149999976158142 11700
96 2024-08-21 1.1799999475479126 1.1799999475479126 1.149999976158142 1.1699999570846558 29900
97 2024-08-22 1.1699999570846558 1.1699999570846558 1.149999976158142 1.1699999570846558 3500
98 2024-08-23 1.1699999570846558 1.1799999475479126 1.159999966621399 1.1699999570846558 7700
99 2024-08-26 1.2100000381469727 1.2200000286102295 1.149999976158142 1.159999966621399 15500
100 2024-08-27 1.1799999475479126 1.2300000190734863 1.1699999570846558 1.2100000381469727 25300
101 2024-08-28 1.149999976158142 1.190000057220459 1.149999976158142 1.1799999475479126 10600
102 2024-08-29 1.1699999570846558 1.2100000381469727 1.159999966621399 1.159999966621399 4000
103 2024-08-30 1.190000057220459 1.190000057220459 1.159999966621399 1.1799999475479126 3200
104 2024-09-02 1.1799999475479126 1.190000057220459 1.159999966621399 1.159999966621399 16600
105 2024-09-03 1.1799999475479126 1.1799999475479126 1.149999976158142 1.159999966621399 14400
106 2024-09-04 1.190000057220459 1.25 1.190000057220459 1.190000057220459 8400
107 2024-09-05 1.1799999475479126 1.2000000476837158 1.1699999570846558 1.2000000476837158 4900
108 2024-09-06 1.1799999475479126 1.1799999475479126 1.1699999570846558 1.1799999475479126 1800
109 2024-09-09 1.1799999475479126 1.1799999475479126 1.1699999570846558 1.1799999475479126 6100
110 2024-09-10 1.1699999570846558 1.190000057220459 1.1699999570846558 1.1799999475479126 3000
111 2024-09-11 1.1799999475479126 1.1799999475479126 1.1699999570846558 1.1699999570846558 1200
112 2024-09-12 1.1799999475479126 1.1799999475479126 1.1799999475479126 1.1799999475479126 1200
113 2024-09-13 1.190000057220459 1.190000057220459 1.159999966621399 1.1799999475479126 20600
114 2024-09-16 1.190000057220459 1.2000000476837158 1.190000057220459 1.190000057220459 16300
115 2024-09-17 1.1699999570846558 1.1799999475479126 1.1699999570846558 1.1799999475479126 2400
116 2024-09-18 1.159999966621399 1.190000057220459 1.159999966621399 1.1699999570846558 28500
117 2024-09-19 1.1699999570846558 1.1799999475479126 1.149999976158142 1.159999966621399 23100
118 2024-09-20 1.159999966621399 1.1799999475479126 1.149999976158142 1.159999966621399 25000
119 2024-09-23 1.1799999475479126 1.1799999475479126 1.159999966621399 1.1699999570846558 2800
120 2024-09-24 1.1799999475479126 1.1799999475479126 1.159999966621399 1.1699999570846558 5400
121 2024-09-25 1.1799999475479126 1.1799999475479126 1.1799999475479126 1.1799999475479126 0
122 2024-09-26 1.1799999475479126 1.1799999475479126 1.1699999570846558 1.1799999475479126 900
123 2024-09-27 1.1799999475479126 1.1799999475479126 1.159999966621399 1.159999966621399 7500
124 2024-09-30 1.1799999475479126 1.1799999475479126 1.1799999475479126 1.1799999475479126 1800
125 2024-10-01 1.1699999570846558 1.2000000476837158 1.159999966621399 1.1699999570846558 19000
126 2024-10-02 1.1799999475479126 1.2000000476837158 1.1799999475479126 1.190000057220459 11700
127 2024-10-03 1.1699999570846558 1.1799999475479126 1.159999966621399 1.1699999570846558 2100
128 2024-10-04 1.1799999475479126 1.190000057220459 1.1699999570846558 1.1699999570846558 6500
129 2024-10-07 1.190000057220459 1.190000057220459 1.1699999570846558 1.1799999475479126 5400
130 2024-10-08 1.1699999570846558 1.1799999475479126 1.1699999570846558 1.1699999570846558 6300
131 2024-10-09 1.1699999570846558 1.1699999570846558 1.149999976158142 1.159999966621399 3400
132 2024-10-10 1.190000057220459 1.190000057220459 1.149999976158142 1.149999976158142 9700
133 2024-10-11 1.1699999570846558 1.1699999570846558 1.159999966621399 1.159999966621399 500
134 2024-10-14 1.2000000476837158 1.2200000286102295 1.1699999570846558 1.1799999475479126 52100
135 2024-10-15 1.1799999475479126 1.2000000476837158 1.1699999570846558 1.190000057220459 8000
136 2024-10-16 1.1799999475479126 1.1799999475479126 1.159999966621399 1.159999966621399 3400
137 2024-10-17 1.2400000095367432 1.25 1.1699999570846558 1.1799999475479126 55000
138 2024-10-18 1.2999999523162842 1.3200000524520874 1.2300000190734863 1.2300000190734863 73200
139 2024-10-21 1.2799999713897705 1.3700000047683716 1.25 1.2999999523162842 235900
140 2024-10-22 1.309999942779541 1.3300000429153442 1.2799999713897705 1.3200000524520874 2800
141 2024-10-23 1.2999999523162842 1.3200000524520874 1.2699999809265137 1.2899999618530273 9000
142 2024-10-24 1.2799999713897705 1.2999999523162842 1.2200000286102295 1.2899999618530273 85200
143 2024-10-25 1.2799999713897705 1.2799999713897705 1.2400000095367432 1.2799999713897705 20500
144 2024-10-28 1.2799999713897705 1.3200000524520874 1.2599999904632568 1.2599999904632568 33500
145 2024-10-29 1.2899999618530273 1.2999999523162842 1.2699999809265137 1.2699999809265137 6200
146 2024-10-30 1.309999942779541 1.309999942779541 1.2899999618530273 1.2899999618530273 18800
147 2024-10-31 1.309999942779541 1.309999942779541 1.2599999904632568 1.2799999713897705 2100
148 2024-11-01 1.2999999523162842 1.309999942779541 1.2699999809265137 1.2999999523162842 3000
149 2024-11-04 1.2999999523162842 1.309999942779541 1.2999999523162842 1.2999999523162842 900
150 2024-11-05 1.2999999523162842 1.309999942779541 1.2599999904632568 1.2999999523162842 4000
151 2024-11-06 1.2999999523162842 1.2999999523162842 1.2699999809265137 1.2699999809265137 400
152 2024-11-07 1.2899999618530273 1.2999999523162842 1.2599999904632568 1.2899999618530273 3700
153 2024-11-08 1.2899999618530273 1.2899999618530273 1.2599999904632568 1.2599999904632568 1600
154 2024-11-11 1.2899999618530273 1.2899999618530273 1.2400000095367432 1.2799999713897705 13600
155 2024-11-12 1.3200000524520874 1.340000033378601 1.2799999713897705 1.2799999713897705 24400
156 2024-11-13 1.309999942779541 1.340000033378601 1.2699999809265137 1.2799999713897705 17000
157 2024-11-14 1.340000033378601 1.3899999856948853 1.2899999618530273 1.3200000524520874 20000
158 2024-11-18 1.3200000524520874 1.350000023841858 1.2899999618530273 1.3300000429153442 4500
159 2024-11-19 1.3200000524520874 1.3200000524520874 1.309999942779541 1.309999942779541 3000
160 2024-11-21 1.2999999523162842 1.309999942779541 1.2599999904632568 1.2999999523162842 4800
161 2024-11-22 1.3200000524520874 1.3200000524520874 1.2599999904632568 1.2799999713897705 8600
162 2024-11-25 1.2999999523162842 1.340000033378601 1.2699999809265137 1.3200000524520874 2200
163 2024-11-26 1.2799999713897705 1.2799999713897705 1.2599999904632568 1.2799999713897705 8800
164 2024-11-27 1.2699999809265137 1.2899999618530273 1.25 1.2799999713897705 8400
165 2024-11-28 1.2699999809265137 1.2799999713897705 1.2400000095367432 1.25 2200
166 2024-11-29 1.25 1.2699999809265137 1.2200000286102295 1.2400000095367432 4900
167 2024-12-02 1.2300000190734863 1.2300000190734863 1.2300000190734863 1.2300000190734863 100
168 2024-12-03 1.2400000095367432 1.2400000095367432 1.2000000476837158 1.2200000286102295 7100
169 2024-12-04 1.2999999523162842 1.350000023841858 1.2400000095367432 1.2400000095367432 28600
170 2024-12-05 1.309999942779541 1.340000033378601 1.2799999713897705 1.2999999523162842 8400
171 2024-12-06 1.3200000524520874 1.340000033378601 1.2999999523162842 1.340000033378601 1500
172 2024-12-09 1.2400000095367432 1.2899999618530273 1.2300000190734863 1.25 11500
173 2024-12-10 1.2899999618530273 1.2899999618530273 1.2400000095367432 1.2599999904632568 7100
174 2024-12-11 1.3200000524520874 1.3200000524520874 1.2000000476837158 1.25 19500
175 2024-12-12 1.2699999809265137 1.3200000524520874 1.2400000095367432 1.2999999523162842 10700
176 2024-12-13 1.2899999618530273 1.309999942779541 1.2599999904632568 1.309999942779541 1900
177 2024-12-16 1.2899999618530273 1.309999942779541 1.2200000286102295 1.2300000190734863 2100
178 2024-12-17 1.2899999618530273 1.309999942779541 1.2899999618530273 1.309999942779541 200
179 2024-12-18 1.1399999856948853 1.309999942779541 1.1399999856948853 1.309999942779541 69700
180 2024-12-19 1.1699999570846558 1.1799999475479126 1.1399999856948853 1.1399999856948853 3300
181 2024-12-20 1.190000057220459 1.190000057220459 1.1699999570846558 1.190000057220459 3400
182 2024-12-23 1.2000000476837158 1.2100000381469727 1.149999976158142 1.190000057220459 2100
183 2024-12-26 1.159999966621399 1.2200000286102295 1.159999966621399 1.2200000286102295 300
184 2024-12-27 1.149999976158142 1.2000000476837158 1.149999976158142 1.2000000476837158 3100
185 2024-12-30 1.149999976158142 1.2300000190734863 1.149999976158142 1.149999976158142 10000
186 2025-01-02 1.159999966621399 1.1799999475479126 1.149999976158142 1.1799999475479126 8700
187 2025-01-03 1.149999976158142 1.1799999475479126 1.149999976158142 1.149999976158142 4800
188 2025-01-06 1.1699999570846558 1.2100000381469727 1.1699999570846558 1.1799999475479126 10700
189 2025-01-07 1.2200000286102295 1.2200000286102295 1.2000000476837158 1.2000000476837158 800
190 2025-01-08 1.149999976158142 1.2000000476837158 1.1299999952316284 1.1699999570846558 16300
191 2025-01-09 1.149999976158142 1.1799999475479126 1.1299999952316284 1.1399999856948853 5100
192 2025-01-10 1.1399999856948853 1.1399999856948853 1.1399999856948853 1.1399999856948853 1000
193 2025-01-13 1.1399999856948853 1.1399999856948853 1.1399999856948853 1.1399999856948853 1100
194 2025-01-14 1.190000057220459 1.190000057220459 1.159999966621399 1.1699999570846558 7500
195 2025-01-15 1.2100000381469727 1.2100000381469727 1.1799999475479126 1.190000057220459 12200
196 2025-01-16 1.2300000190734863 1.25 1.1699999570846558 1.2300000190734863 11400
197 2025-01-17 1.2100000381469727 1.25 1.1799999475479126 1.25 11700
198 2025-01-20 1.1799999475479126 1.2000000476837158 1.1699999570846558 1.1699999570846558 8200
199 2025-01-21 1.1799999475479126 1.2100000381469727 1.159999966621399 1.2100000381469727 1500
200 2025-01-22 1.1699999570846558 1.1799999475479126 1.159999966621399 1.1699999570846558 1900
201 2025-01-23 1.190000057220459 1.190000057220459 1.149999976158142 1.1699999570846558 8400
202 2025-01-24 1.190000057220459 1.190000057220459 1.159999966621399 1.1799999475479126 3700
203 2025-01-27 1.2000000476837158 1.2000000476837158 1.190000057220459 1.190000057220459 2200
204 2025-01-28 1.190000057220459 1.190000057220459 1.190000057220459 1.190000057220459 100
205 2025-01-29 1.1699999570846558 1.1799999475479126 1.159999966621399 1.1799999475479126 2000
206 2025-01-30 1.1699999570846558 1.1699999570846558 1.149999976158142 1.1699999570846558 6700
207 2025-01-31 1.2000000476837158 1.2100000381469727 1.159999966621399 1.2100000381469727 27200
208 2025-02-03 1.1799999475479126 1.1799999475479126 1.1799999475479126 1.1799999475479126 100
209 2025-02-04 1.159999966621399 1.2200000286102295 1.159999966621399 1.2000000476837158 9500
210 2025-02-05 1.190000057220459 1.2000000476837158 1.149999976158142 1.149999976158142 4700
211 2025-02-06 1.2000000476837158 1.2000000476837158 1.1699999570846558 1.1699999570846558 14300
212 2025-02-07 1.190000057220459 1.2100000381469727 1.1699999570846558 1.2100000381469727 1800
213 2025-02-10 1.1799999475479126 1.2300000190734863 1.159999966621399 1.2300000190734863 900
214 2025-02-11 1.190000057220459 1.190000057220459 1.1799999475479126 1.1799999475479126 1600
215 2025-02-12 1.2200000286102295 1.2200000286102295 1.159999966621399 1.2200000286102295 700
216 2025-02-13 1.1799999475479126 1.2200000286102295 1.1699999570846558 1.2000000476837158 8300
217 2025-02-14 1.2000000476837158 1.2100000381469727 1.190000057220459 1.2100000381469727 4700
218 2025-02-17 1.2200000286102295 1.2300000190734863 1.2000000476837158 1.2000000476837158 1600
219 2025-02-18 1.2000000476837158 1.2200000286102295 1.1699999570846558 1.2200000286102295 20500
220 2025-02-19 1.159999966621399 1.2200000286102295 1.159999966621399 1.2000000476837158 6400
221 2025-02-20 1.1799999475479126 1.2000000476837158 1.159999966621399 1.2000000476837158 4000
222 2025-02-21 1.149999976158142 1.1799999475479126 1.149999976158142 1.159999966621399 12100
223 2025-02-24 1.1699999570846558 1.1699999570846558 1.149999976158142 1.1699999570846558 1300
224 2025-02-25 1.1699999570846558 1.1799999475479126 1.1399999856948853 1.149999976158142 7900
225 2025-02-26 1.1699999570846558 1.1799999475479126 1.149999976158142 1.1799999475479126 6800
226 2025-02-27 1.190000057220459 1.190000057220459 1.159999966621399 1.1799999475479126 4500
227 2025-02-28 1.1699999570846558 1.1799999475479126 1.1699999570846558 1.1799999475479126 1600
228 2025-03-05 1.1699999570846558 1.1799999475479126 1.1699999570846558 1.1699999570846558 600
229 2025-03-06 1.159999966621399 1.190000057220459 1.149999976158142 1.149999976158142 1500
230 2025-03-07 1.1799999475479126 1.1799999475479126 1.149999976158142 1.1799999475479126 20700
231 2025-03-10 1.1799999475479126 1.1799999475479126 1.159999966621399 1.1699999570846558 8300
232 2025-03-11 1.1799999475479126 1.2799999713897705 1.1799999475479126 1.1799999475479126 25000
233 2025-03-12 1.1699999570846558 1.1699999570846558 1.1699999570846558 1.1699999570846558 1000
234 2025-03-13 1.159999966621399 1.159999966621399 1.159999966621399 1.159999966621399 1100
235 2025-03-14 1.2000000476837158 1.2000000476837158 1.159999966621399 1.159999966621399 20500
236 2025-03-17 1.190000057220459 1.2000000476837158 1.159999966621399 1.2000000476837158 6600
237 2025-03-18 1.1799999475479126 1.190000057220459 1.1799999475479126 1.1799999475479126 17400
238 2025-03-19 1.1799999475479126 1.190000057220459 1.1699999570846558 1.1699999570846558 12000
239 2025-03-20 1.190000057220459 1.190000057220459 1.1699999570846558 1.1699999570846558 300
240 2025-03-21 1.2300000190734863 1.25 1.1699999570846558 1.1699999570846558 33700
241 2025-03-24 1.2300000190734863 1.25 1.2200000286102295 1.2400000095367432 44500
242 2025-03-25 1.2200000286102295 1.2699999809265137 1.2000000476837158 1.2000000476837158 3100
243 2025-03-26 1.2200000286102295 1.2799999713897705 1.2100000381469727 1.2699999809265137 1100
244 2025-03-27 1.2400000095367432 1.2400000095367432 1.2000000476837158 1.2000000476837158 200
245 2025-03-28 1.2699999809265137 1.2699999809265137 1.2400000095367432 1.2400000095367432 2200
246 2025-03-31 1.2599999904632568 1.2799999713897705 1.2100000381469727 1.2100000381469727 9800
247 2025-04-01 1.2200000286102295 1.2699999809265137 1.2100000381469727 1.2100000381469727 300
248 2025-04-02 1.2400000095367432 1.2699999809265137 1.2400000095367432 1.2699999809265137 500
249 2025-04-03 1.2300000190734863 1.2300000190734863 1.2000000476837158 1.2200000286102295 1000
250 2025-04-04 1.2300000190734863 1.2300000190734863 1.1799999475479126 1.2300000190734863 9100
251 2025-04-07 1.1799999475479126 1.2300000190734863 1.149999976158142 1.2200000286102295 9900
252 2025-04-08 1.2200000286102295 1.2300000190734863 1.159999966621399 1.2200000286102295 800
253 2025-04-09 1.2200000286102295 1.2200000286102295 1.2100000381469727 1.2100000381469727 4500
254 2025-04-10 1.2000000476837158 1.2400000095367432 1.190000057220459 1.2200000286102295 2300
255 2025-04-11 1.2300000190734863 1.2300000190734863 1.1699999570846558 1.1699999570846558 1300