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/HAPV3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,HAPV3.SA,HAPV3.SA,HAPV3.SA,HAPV3.SA,HAPV3.SA
Date,,,,,
2024-04-11,3.9600000381469727,4.039999961853027,3.859999895095825,3.940000057220459,74092200
2024-04-12,3.880000114440918,3.9600000381469727,3.8299999237060547,3.9600000381469727,76037300
2024-04-15,3.7300000190734863,3.930000066757202,3.7300000190734863,3.890000104904175,98571800
2024-04-16,3.5999999046325684,3.6700000762939453,3.559999942779541,3.6600000858306885,129894300
2024-04-17,3.5399999618530273,3.6500000953674316,3.5299999713897705,3.619999885559082,91232100
2024-04-18,3.5,3.619999885559082,3.450000047683716,3.5399999618530273,98305700
2024-04-19,3.5999999046325684,3.680000066757202,3.5,3.5,75426600
2024-04-22,3.640000104904175,3.680000066757202,3.5799999237060547,3.619999885559082,47943300
2024-04-23,3.609999895095825,3.6600000858306885,3.5399999618530273,3.609999895095825,50211900
2024-04-24,3.5999999046325684,3.7100000381469727,3.5999999046325684,3.619999885559082,48592600
2024-04-25,3.619999885559082,3.630000114440918,3.490000009536743,3.5999999046325684,71936000
2024-04-26,3.7799999713897705,3.819999933242798,3.630000114440918,3.640000104904175,40151700
2024-04-29,3.819999933242798,3.9100000858306885,3.759999990463257,3.759999990463257,36499800
2024-04-30,3.690000057220459,3.819999933242798,3.680000066757202,3.7899999618530273,30470100
2024-05-02,3.7200000286102295,3.8299999237060547,3.7200000286102295,3.7699999809265137,64881700
2024-05-03,3.8499999046325684,3.890000104904175,3.799999952316284,3.819999933242798,49297200
2024-05-06,3.880000114440918,3.9600000381469727,3.8499999046325684,3.859999895095825,45227800
2024-05-07,4.039999961853027,4.139999866485596,3.950000047683716,3.950000047683716,106201200
2024-05-08,4.130000114440918,4.139999866485596,4.019999980926514,4.059999942779541,96862200
2024-05-09,4.099999904632568,4.150000095367432,4.0,4.039999961853027,98856700
2024-05-10,4.050000190734863,4.139999866485596,3.9600000381469727,4.070000171661377,102814300
2024-05-13,4.03000020980835,4.119999885559082,4.03000020980835,4.050000190734863,60160500
2024-05-14,4.449999809265137,4.489999771118164,4.260000228881836,4.309999942779541,223036400
2024-05-15,4.400000095367432,4.570000171661377,4.389999866485596,4.489999771118164,59651900
2024-05-16,4.489999771118164,4.53000020980835,4.360000133514404,4.440000057220459,67072200
2024-05-17,4.510000228881836,4.590000152587891,4.489999771118164,4.489999771118164,82455100
2024-05-20,4.550000190734863,4.670000076293945,4.5,4.5,95742600
2024-05-21,4.480000019073486,4.590000152587891,4.449999809265137,4.559999942779541,67141500
2024-05-22,4.400000095367432,4.539999961853027,4.389999866485596,4.510000228881836,94362400
2024-05-23,4.260000228881836,4.440000057220459,4.21999979019165,4.389999866485596,66302200
2024-05-24,4.260000228881836,4.340000152587891,4.230000019073486,4.25,38004600
2024-05-27,4.269999980926514,4.300000190734863,4.199999809265137,4.269999980926514,25370200
2024-05-28,4.150000095367432,4.369999885559082,4.139999866485596,4.320000171661377,91218600
2024-05-29,4.150000095367432,4.190000057220459,4.039999961853027,4.110000133514404,54959400
2024-05-31,3.990000009536743,4.150000095367432,3.9600000381469727,4.150000095367432,81347800
2024-06-03,4.070000171661377,4.099999904632568,3.9600000381469727,4.010000228881836,55771900
2024-06-04,4.059999942779541,4.099999904632568,3.9800000190734863,4.050000190734863,74893500
2024-06-05,3.950000047683716,4.050000190734863,3.9200000762939453,4.050000190734863,74202000
2024-06-06,4.010000228881836,4.079999923706055,3.9100000858306885,3.950000047683716,71507900
2024-06-07,3.890000104904175,3.9800000190734863,3.859999895095825,3.950000047683716,72633400
2024-06-10,3.8499999046325684,3.930000066757202,3.8499999046325684,3.9100000858306885,27173500
2024-06-11,3.9100000858306885,3.9800000190734863,3.859999895095825,3.869999885559082,36653400
2024-06-12,3.7899999618530273,4.019999980926514,3.759999990463257,3.9600000381469727,56993200
2024-06-13,3.740000009536743,3.799999952316284,3.680000066757202,3.7799999713897705,60158500
2024-06-14,3.75,3.809999942779541,3.700000047683716,3.7300000190734863,41965700
2024-06-17,3.6600000858306885,3.740000009536743,3.640000104904175,3.7200000286102295,50061400
2024-06-18,3.6500000953674316,3.7799999713897705,3.619999885559082,3.6500000953674316,47820400
2024-06-19,3.700000047683716,3.740000009536743,3.609999895095825,3.6500000953674316,28421200
2024-06-20,3.6500000953674316,3.809999942779541,3.609999895095825,3.7300000190734863,48779100
2024-06-21,3.6700000762939453,3.690000057220459,3.559999942779541,3.619999885559082,84180300
2024-06-24,3.890000104904175,3.9000000953674316,3.690000057220459,3.700000047683716,67090600
2024-06-25,3.8299999237060547,3.940000057220459,3.809999942779541,3.880000114440918,41970500
2024-06-26,3.809999942779541,3.859999895095825,3.7200000286102295,3.819999933242798,37125400
2024-06-27,3.9100000858306885,3.930000066757202,3.7799999713897705,3.819999933242798,31748700
2024-06-28,3.8299999237060547,3.9200000762939453,3.799999952316284,3.9000000953674316,41261400
2024-07-01,3.759999990463257,3.869999885559082,3.75,3.8299999237060547,50127300
2024-07-02,3.7200000286102295,3.7899999618530273,3.680000066757202,3.7699999809265137,42325300
2024-07-03,3.890000104904175,3.930000066757202,3.740000009536743,3.75,53710700
2024-07-04,3.9700000286102295,4.03000020980835,3.9100000858306885,3.930000066757202,48420600
2024-07-05,3.950000047683716,3.990000009536743,3.9000000953674316,3.950000047683716,37566100
2024-07-08,3.930000066757202,4.0,3.9200000762939453,3.930000066757202,29688000
2024-07-09,4.059999942779541,4.079999923706055,3.9200000762939453,3.9200000762939453,44820600
2024-07-10,4.070000171661377,4.159999847412109,4.0,4.099999904632568,43592200
2024-07-11,4.090000152587891,4.150000095367432,4.059999942779541,4.090000152587891,36357600
2024-07-12,4.079999923706055,4.130000114440918,4.050000190734863,4.099999904632568,85563000
2024-07-15,4.150000095367432,4.190000057220459,4.079999923706055,4.099999904632568,40352000
2024-07-16,4.159999847412109,4.239999771118164,4.130000114440918,4.150000095367432,53880300
2024-07-17,4.059999942779541,4.179999828338623,4.050000190734863,4.179999828338623,49318600
2024-07-18,3.940000057220459,4.050000190734863,3.9100000858306885,4.019999980926514,53777000
2024-07-19,3.890000104904175,4.019999980926514,3.890000104904175,3.9800000190734863,36629900
2024-07-22,3.9200000762939453,3.950000047683716,3.869999885559082,3.9000000953674316,35465500
2024-07-23,3.9200000762939453,3.9800000190734863,3.869999885559082,3.940000057220459,43416900
2024-07-24,3.950000047683716,4.050000190734863,3.869999885559082,3.9200000762939453,50971200
2024-07-25,4.03000020980835,4.059999942779541,3.9200000762939453,3.950000047683716,52015400
2024-07-26,4.179999828338623,4.199999809265137,4.03000020980835,4.039999961853027,41805200
2024-07-29,4.159999847412109,4.25,4.110000133514404,4.179999828338623,34669200
2024-07-30,4.119999885559082,4.170000076293945,4.099999904632568,4.150000095367432,30216000
2024-07-31,4.070000171661377,4.239999771118164,4.059999942779541,4.130000114440918,78726100
2024-08-01,4.210000038146973,4.289999961853027,4.099999904632568,4.099999904632568,85452500
2024-08-02,4.300000190734863,4.309999942779541,4.179999828338623,4.210000038146973,73809500
2024-08-05,4.309999942779541,4.320000171661377,4.139999866485596,4.199999809265137,96505500
2024-08-06,4.289999961853027,4.420000076293945,4.25,4.300000190734863,87975900
2024-08-07,4.409999847412109,4.409999847412109,4.289999961853027,4.340000152587891,67012500
2024-08-08,4.5,4.510000228881836,4.389999866485596,4.420000076293945,86048300
2024-08-09,4.429999828338623,4.590000152587891,4.210000038146973,4.550000190734863,135892600
2024-08-12,4.300000190734863,4.519999980926514,4.28000020980835,4.449999809265137,60976500
2024-08-13,4.409999847412109,4.440000057220459,4.289999961853027,4.320000171661377,75880800
2024-08-14,4.409999847412109,4.5,4.369999885559082,4.420000076293945,73019800
2024-08-15,4.420000076293945,4.480000019073486,4.360000133514404,4.420000076293945,53696500
2024-08-16,4.269999980926514,4.5,4.230000019073486,4.449999809265137,75779200
2024-08-19,4.449999809265137,4.5,4.269999980926514,4.309999942779541,47983400
2024-08-20,4.559999942779541,4.590000152587891,4.380000114440918,4.449999809265137,50852600
2024-08-21,4.559999942779541,4.630000114440918,4.5,4.590000152587891,42539000
2024-08-22,4.369999885559082,4.599999904632568,4.340000152587891,4.550000190734863,41145300
2024-08-23,4.489999771118164,4.519999980926514,4.349999904632568,4.369999885559082,40812100
2024-08-26,4.480000019073486,4.519999980926514,4.440000057220459,4.489999771118164,28400300
2024-08-27,4.460000038146973,4.5,4.400000095367432,4.449999809265137,32423400
2024-08-28,4.460000038146973,4.489999771118164,4.420000076293945,4.420000076293945,36824900
2024-08-29,4.289999961853027,4.46999979019165,4.289999961853027,4.440000057220459,38643000
2024-08-30,4.239999771118164,4.320000171661377,4.179999828338623,4.21999979019165,99681500
2024-09-02,4.28000020980835,4.309999942779541,4.170000076293945,4.230000019073486,29747600
2024-09-03,4.369999885559082,4.420000076293945,4.28000020980835,4.28000020980835,48524500
2024-09-04,4.440000057220459,4.599999904632568,4.380000114440918,4.409999847412109,92477200
2024-09-05,4.550000190734863,4.599999904632568,4.460000038146973,4.46999979019165,50639200
2024-09-06,4.480000019073486,4.590000152587891,4.480000019073486,4.539999961853027,43404700
2024-09-09,4.5,4.5,4.420000076293945,4.480000019073486,45257800
2024-09-10,4.519999980926514,4.550000190734863,4.449999809265137,4.5,69915600
2024-09-11,4.5,4.559999942779541,4.5,4.550000190734863,26840700
2024-09-12,4.489999771118164,4.519999980926514,4.449999809265137,4.480000019073486,33078100
2024-09-13,4.599999904632568,4.619999885559082,4.489999771118164,4.519999980926514,45764100
2024-09-16,4.619999885559082,4.75,4.590000152587891,4.630000114440918,53337800
2024-09-17,4.610000133514404,4.630000114440918,4.53000020980835,4.630000114440918,45999800
2024-09-18,4.659999847412109,4.739999771118164,4.559999942779541,4.610000133514404,106491700
2024-09-19,4.46999979019165,4.710000038146973,4.46999979019165,4.699999809265137,53423800
2024-09-20,4.329999923706055,4.539999961853027,4.28000020980835,4.429999828338623,79170400
2024-09-23,4.230000019073486,4.360000133514404,4.179999828338623,4.300000190734863,76987500
2024-09-24,4.25,4.349999904632568,4.25,4.269999980926514,41507000
2024-09-25,4.119999885559082,4.309999942779541,4.03000020980835,4.300000190734863,127931500
2024-09-26,4.070000171661377,4.21999979019165,4.039999961853027,4.139999866485596,56971900
2024-09-27,4.0,4.090000152587891,3.9600000381469727,4.070000171661377,66166800
2024-09-30,4.0,4.150000095367432,3.9700000286102295,4.039999961853027,63767700
2024-10-01,4.039999961853027,4.099999904632568,4.019999980926514,4.050000190734863,74920700
2024-10-02,4.139999866485596,4.210000038146973,4.079999923706055,4.090000152587891,76631000
2024-10-03,4.010000228881836,4.110000133514404,3.990000009536743,4.099999904632568,69288000
2024-10-04,4.019999980926514,4.090000152587891,3.940000057220459,4.0,59919500
2024-10-07,3.9700000286102295,4.059999942779541,3.9600000381469727,4.039999961853027,54209700
2024-10-08,3.940000057220459,4.039999961853027,3.940000057220459,3.990000009536743,45168300
2024-10-09,3.890000104904175,3.9600000381469727,3.859999895095825,3.9100000858306885,86147700
2024-10-10,3.809999942779541,3.9100000858306885,3.799999952316284,3.9100000858306885,71544500
2024-10-11,3.869999885559082,3.9000000953674316,3.75,3.7899999618530273,54546400
2024-10-14,3.8499999046325684,3.9200000762939453,3.819999933242798,3.869999885559082,69614300
2024-10-15,3.8499999046325684,3.940000057220459,3.8299999237060547,3.880000114440918,56474300
2024-10-16,3.8499999046325684,3.869999885559082,3.7799999713897705,3.8499999046325684,70440800
2024-10-17,3.7200000286102295,3.8399999141693115,3.7200000286102295,3.8299999237060547,72248400
2024-10-18,3.759999990463257,3.799999952316284,3.7200000286102295,3.75,54633900
2024-10-21,3.6500000953674316,3.809999942779541,3.640000104904175,3.7699999809265137,77334300
2024-10-22,3.690000057220459,3.690000057220459,3.509999990463257,3.5999999046325684,102730700
2024-10-23,3.809999942779541,3.8299999237060547,3.640000104904175,3.640000104904175,94597700
2024-10-24,3.7799999713897705,3.819999933242798,3.690000057220459,3.809999942779541,82475900
2024-10-25,3.640000104904175,3.809999942779541,3.619999885559082,3.7699999809265137,59711900
2024-10-28,3.7100000381469727,3.7300000190734863,3.640000104904175,3.680000066757202,43287700
2024-10-29,3.5999999046325684,3.759999990463257,3.559999942779541,3.7300000190734863,102370300
2024-10-30,3.5999999046325684,3.619999885559082,3.5299999713897705,3.619999885559082,69132100
2024-10-31,3.5199999809265137,3.609999895095825,3.5,3.569999933242798,44601700
2024-11-01,3.3299999237060547,3.5399999618530273,3.319999933242798,3.5199999809265137,104287100
2024-11-04,3.4600000381469727,3.5199999809265137,3.369999885559082,3.390000104904175,66598200
2024-11-05,3.4100000858306885,3.450000047683716,3.3299999237060547,3.450000047683716,48986100
2024-11-06,3.390000104904175,3.4000000953674316,3.2899999618530273,3.3299999237060547,62681900
2024-11-07,3.299999952316284,3.4600000381469727,3.2799999713897705,3.380000114440918,61808200
2024-11-08,3.190000057220459,3.25,3.1600000858306885,3.240000009536743,96264900
2024-11-11,3.1700000762939453,3.2200000286102295,3.109999895095825,3.190000057220459,78190700
2024-11-12,3.309999942779541,3.3299999237060547,3.1500000953674316,3.1700000762939453,79440500
2024-11-13,3.0999999046325684,3.369999885559082,3.0199999809265137,3.130000114440918,209270500
2024-11-14,3.1700000762939453,3.240000009536743,3.0799999237060547,3.0999999046325684,107041300
2024-11-18,2.950000047683716,3.1700000762939453,2.950000047683716,3.1700000762939453,110787700
2024-11-19,3.0199999809265137,3.049999952316284,2.880000114440918,2.950000047683716,113617500
2024-11-21,2.880000114440918,2.9700000286102295,2.880000114440918,2.9600000381469727,70257900
2024-11-22,2.9800000190734863,2.9800000190734863,2.880000114440918,2.930000066757202,56289200
2024-11-25,3.0199999809265137,3.0199999809265137,2.940000057220459,2.9800000190734863,91080000
2024-11-26,3.049999952316284,3.059999942779541,2.990000009536743,3.0299999713897705,50747100
2024-11-27,2.880000114440918,3.0799999237060547,2.8499999046325684,3.049999952316284,81829100
2024-11-28,2.7100000381469727,2.880000114440918,2.700000047683716,2.8499999046325684,91321500
2024-11-29,2.700000047683716,2.759999990463257,2.5899999141693115,2.7200000286102295,200246000
2024-12-02,2.6700000762939453,2.799999952316284,2.6600000858306885,2.680000066757202,64836200
2024-12-03,2.7100000381469727,2.75,2.6600000858306885,2.690000057220459,66666500
2024-12-04,2.619999885559082,2.7300000190734863,2.619999885559082,2.7200000286102295,51333900
2024-12-05,2.5899999141693115,2.75,2.5899999141693115,2.6600000858306885,59355800
2024-12-06,2.4700000286102295,2.630000114440918,2.4600000381469727,2.5799999237060547,76647200
2024-12-09,2.4100000858306885,2.5299999713897705,2.4000000953674316,2.5,59186000
2024-12-10,2.5199999809265137,2.549999952316284,2.430000066757202,2.450000047683716,86933100
2024-12-11,2.6700000762939453,2.799999952316284,2.5299999713897705,2.5299999713897705,128488300
2024-12-12,2.700000047683716,2.819999933242798,2.5799999237060547,2.640000104904175,167306700
2024-12-13,2.609999895095825,2.7100000381469727,2.5899999141693115,2.690000057220459,130552100
2024-12-16,2.569999933242798,2.7300000190734863,2.549999952316284,2.609999895095825,98527700
2024-12-17,2.2799999713897705,2.440000057220459,2.1700000762939453,2.440000057220459,313556000
2024-12-18,2.119999885559082,2.430000066757202,2.109999895095825,2.2799999713897705,367138700
2024-12-19,2.2899999618530273,2.359999895095825,2.140000104904175,2.1500000953674316,114645300
2024-12-20,2.380000114440918,2.4700000286102295,2.2300000190734863,2.309999942779541,145257300
2024-12-23,2.25,2.369999885559082,2.25,2.359999895095825,70234200
2024-12-26,2.2300000190734863,2.259999990463257,2.180000066757202,2.240000009536743,61370000
2024-12-27,2.2100000381469727,2.2899999618530273,2.1700000762939453,2.259999990463257,60460200
2024-12-30,2.2300000190734863,2.259999990463257,2.190000057220459,2.2200000286102295,54300000
2025-01-02,2.1700000762939453,2.240000009536743,2.140000104904175,2.2100000381469727,53181700
2025-01-03,2.0999999046325684,2.2200000286102295,2.0999999046325684,2.1500000953674316,53172000
2025-01-06,2.180000066757202,2.200000047683716,2.130000114440918,2.140000104904175,49024100
2025-01-07,2.380000114440918,2.380000114440918,2.1700000762939453,2.200000047683716,114445400
2025-01-08,2.3499999046325684,2.4100000858306885,2.259999990463257,2.359999895095825,92035100
2025-01-09,2.259999990463257,2.369999885559082,2.259999990463257,2.3399999141693115,42863400
2025-01-10,2.200000047683716,2.259999990463257,2.180000066757202,2.25,48510500
2025-01-13,2.1600000858306885,2.2300000190734863,2.1500000953674316,2.2100000381469727,51973200
2025-01-14,2.200000047683716,2.200000047683716,2.140000104904175,2.1700000762939453,45358300
2025-01-15,2.430000066757202,2.440000057220459,2.2300000190734863,2.240000009536743,114150700
2025-01-16,2.369999885559082,2.4100000858306885,2.3299999237060547,2.4000000953674316,79934700
2025-01-17,2.240000009536743,2.380000114440918,2.240000009536743,2.380000114440918,58189500
2025-01-20,2.2699999809265137,2.3299999237060547,2.190000057220459,2.2200000286102295,45853500
2025-01-21,2.2799999713897705,2.319999933242798,2.240000009536743,2.2799999713897705,52508300
2025-01-22,2.309999942779541,2.359999895095825,2.2699999809265137,2.2799999713897705,55235800
2025-01-23,2.2899999618530273,2.380000114440918,2.2699999809265137,2.3299999237060547,55574700
2025-01-24,2.2899999618530273,2.380000114440918,2.2799999713897705,2.2899999618530273,45982600
2025-01-27,2.380000114440918,2.4100000858306885,2.2799999713897705,2.2899999618530273,70688700
2025-01-28,2.319999933242798,2.4700000286102295,2.309999942779541,2.390000104904175,135921400
2025-01-29,2.2899999618530273,2.369999885559082,2.2799999713897705,2.3399999141693115,51724500
2025-01-30,2.450000047683716,2.4600000381469727,2.2699999809265137,2.299999952316284,100860700
2025-01-31,2.4200000762939453,2.5,2.4100000858306885,2.4800000190734863,55616100
2025-02-03,2.440000057220459,2.4700000286102295,2.3399999141693115,2.4100000858306885,79876500
2025-02-04,2.390000104904175,2.4800000190734863,2.319999933242798,2.440000057220459,120439600
2025-02-05,2.319999933242798,2.4000000953674316,2.2899999618530273,2.4000000953674316,96725900
2025-02-06,2.2699999809265137,2.3399999141693115,2.259999990463257,2.309999942779541,72965100
2025-02-07,2.3299999237060547,2.3299999237060547,2.2200000286102295,2.2699999809265137,127519900
2025-02-10,2.3399999141693115,2.4700000286102295,2.3299999237060547,2.3399999141693115,62060600
2025-02-11,2.509999990463257,2.5199999809265137,2.3499999046325684,2.3499999046325684,123582800
2025-02-12,2.3299999237060547,2.4200000762939453,2.309999942779541,2.4000000953674316,143711300
2025-02-13,2.319999933242798,2.3499999046325684,2.2799999713897705,2.319999933242798,90636600
2025-02-14,2.509999990463257,2.5199999809265137,2.3299999237060547,2.359999895095825,142875600
2025-02-17,2.5399999618530273,2.609999895095825,2.509999990463257,2.5399999618530273,96701300
2025-02-18,2.4700000286102295,2.549999952316284,2.4600000381469727,2.5199999809265137,82033900
2025-02-19,2.430000066757202,2.509999990463257,2.4000000953674316,2.440000057220459,73077800
2025-02-20,2.440000057220459,2.4700000286102295,2.4000000953674316,2.440000057220459,97669500
2025-02-21,2.359999895095825,2.490000009536743,2.3399999141693115,2.450000047683716,88654700
2025-02-24,2.2300000190734863,2.380000114440918,2.2300000190734863,2.369999885559082,119456400
2025-02-25,2.130000114440918,2.2799999713897705,2.130000114440918,2.2300000190734863,105924100
2025-02-26,2.0999999046325684,2.200000047683716,2.0799999237060547,2.1600000858306885,134316800
2025-02-27,2.119999885559082,2.200000047683716,2.0899999141693115,2.119999885559082,96915200
2025-02-28,2.109999895095825,2.1600000858306885,2.0399999618530273,2.109999895095825,703389500
2025-03-05,2.130000114440918,2.140000104904175,1.9800000190734863,2.069999933242798,77802900
2025-03-06,2.0799999237060547,2.1600000858306885,2.069999933242798,2.130000114440918,66517100
2025-03-07,2.1700000762939453,2.2200000286102295,2.059999942779541,2.0799999237060547,97225000
2025-03-10,2.049999952316284,2.1500000953674316,2.049999952316284,2.140000104904175,78062300
2025-03-11,2.059999942779541,2.0899999141693115,2.0299999713897705,2.059999942779541,59563500
2025-03-12,2.0799999237060547,2.109999895095825,2.049999952316284,2.059999942779541,54749900
2025-03-13,2.0799999237060547,2.109999895095825,2.049999952316284,2.0799999237060547,63416600
2025-03-14,2.180000066757202,2.2100000381469727,2.0999999046325684,2.0999999046325684,111755000
2025-03-17,2.2899999618530273,2.309999942779541,2.1500000953674316,2.180000066757202,87512900
2025-03-18,2.359999895095825,2.4700000286102295,2.2899999618530273,2.2899999618530273,144028500
2025-03-19,2.259999990463257,2.380000114440918,2.2100000381469727,2.359999895095825,202496800
2025-03-20,2.25,2.440000057220459,2.069999933242798,2.069999933242798,525875200
2025-03-21,2.1700000762939453,2.2699999809265137,2.1500000953674316,2.25,104525400
2025-03-24,2.0799999237060547,2.200000047683716,2.069999933242798,2.1700000762939453,63575900
2025-03-25,2.2300000190734863,2.2799999713897705,2.1500000953674316,2.1600000858306885,88230000
2025-03-26,2.2300000190734863,2.2799999713897705,2.2100000381469727,2.2200000286102295,69332300
2025-03-27,2.3499999046325684,2.380000114440918,2.2300000190734863,2.259999990463257,84639700
2025-03-28,2.299999952316284,2.3399999141693115,2.2300000190734863,2.3299999237060547,68474600
2025-03-31,2.2100000381469727,2.2899999618530273,2.1600000858306885,2.259999990463257,76895800
2025-04-01,2.2200000286102295,2.2699999809265137,2.180000066757202,2.2100000381469727,52326800
2025-04-02,2.180000066757202,2.2899999618530273,2.1600000858306885,2.2100000381469727,48394100
2025-04-03,2.25,2.2899999618530273,2.1700000762939453,2.1700000762939453,62135700
2025-04-04,2.130000114440918,2.2100000381469727,2.109999895095825,2.200000047683716,67506100
2025-04-07,2.059999942779541,2.190000057220459,2.0399999618530273,2.0999999046325684,85987200
2025-04-08,2.0299999713897705,2.109999895095825,1.9900000095367432,2.069999933242798,81175900
2025-04-09,2.1600000858306885,2.2200000286102295,2.0,2.009999990463257,88987300
2025-04-10,2.2200000286102295,2.25,2.140000104904175,2.1600000858306885,60359900
2025-04-11,2.240000009536743,2.2699999809265137,2.1700000762939453,2.2300000190734863,46935100
1 Price Close High Low Open Volume
2 Ticker HAPV3.SA HAPV3.SA HAPV3.SA HAPV3.SA HAPV3.SA
3 Date
4 2024-04-11 3.9600000381469727 4.039999961853027 3.859999895095825 3.940000057220459 74092200
5 2024-04-12 3.880000114440918 3.9600000381469727 3.8299999237060547 3.9600000381469727 76037300
6 2024-04-15 3.7300000190734863 3.930000066757202 3.7300000190734863 3.890000104904175 98571800
7 2024-04-16 3.5999999046325684 3.6700000762939453 3.559999942779541 3.6600000858306885 129894300
8 2024-04-17 3.5399999618530273 3.6500000953674316 3.5299999713897705 3.619999885559082 91232100
9 2024-04-18 3.5 3.619999885559082 3.450000047683716 3.5399999618530273 98305700
10 2024-04-19 3.5999999046325684 3.680000066757202 3.5 3.5 75426600
11 2024-04-22 3.640000104904175 3.680000066757202 3.5799999237060547 3.619999885559082 47943300
12 2024-04-23 3.609999895095825 3.6600000858306885 3.5399999618530273 3.609999895095825 50211900
13 2024-04-24 3.5999999046325684 3.7100000381469727 3.5999999046325684 3.619999885559082 48592600
14 2024-04-25 3.619999885559082 3.630000114440918 3.490000009536743 3.5999999046325684 71936000
15 2024-04-26 3.7799999713897705 3.819999933242798 3.630000114440918 3.640000104904175 40151700
16 2024-04-29 3.819999933242798 3.9100000858306885 3.759999990463257 3.759999990463257 36499800
17 2024-04-30 3.690000057220459 3.819999933242798 3.680000066757202 3.7899999618530273 30470100
18 2024-05-02 3.7200000286102295 3.8299999237060547 3.7200000286102295 3.7699999809265137 64881700
19 2024-05-03 3.8499999046325684 3.890000104904175 3.799999952316284 3.819999933242798 49297200
20 2024-05-06 3.880000114440918 3.9600000381469727 3.8499999046325684 3.859999895095825 45227800
21 2024-05-07 4.039999961853027 4.139999866485596 3.950000047683716 3.950000047683716 106201200
22 2024-05-08 4.130000114440918 4.139999866485596 4.019999980926514 4.059999942779541 96862200
23 2024-05-09 4.099999904632568 4.150000095367432 4.0 4.039999961853027 98856700
24 2024-05-10 4.050000190734863 4.139999866485596 3.9600000381469727 4.070000171661377 102814300
25 2024-05-13 4.03000020980835 4.119999885559082 4.03000020980835 4.050000190734863 60160500
26 2024-05-14 4.449999809265137 4.489999771118164 4.260000228881836 4.309999942779541 223036400
27 2024-05-15 4.400000095367432 4.570000171661377 4.389999866485596 4.489999771118164 59651900
28 2024-05-16 4.489999771118164 4.53000020980835 4.360000133514404 4.440000057220459 67072200
29 2024-05-17 4.510000228881836 4.590000152587891 4.489999771118164 4.489999771118164 82455100
30 2024-05-20 4.550000190734863 4.670000076293945 4.5 4.5 95742600
31 2024-05-21 4.480000019073486 4.590000152587891 4.449999809265137 4.559999942779541 67141500
32 2024-05-22 4.400000095367432 4.539999961853027 4.389999866485596 4.510000228881836 94362400
33 2024-05-23 4.260000228881836 4.440000057220459 4.21999979019165 4.389999866485596 66302200
34 2024-05-24 4.260000228881836 4.340000152587891 4.230000019073486 4.25 38004600
35 2024-05-27 4.269999980926514 4.300000190734863 4.199999809265137 4.269999980926514 25370200
36 2024-05-28 4.150000095367432 4.369999885559082 4.139999866485596 4.320000171661377 91218600
37 2024-05-29 4.150000095367432 4.190000057220459 4.039999961853027 4.110000133514404 54959400
38 2024-05-31 3.990000009536743 4.150000095367432 3.9600000381469727 4.150000095367432 81347800
39 2024-06-03 4.070000171661377 4.099999904632568 3.9600000381469727 4.010000228881836 55771900
40 2024-06-04 4.059999942779541 4.099999904632568 3.9800000190734863 4.050000190734863 74893500
41 2024-06-05 3.950000047683716 4.050000190734863 3.9200000762939453 4.050000190734863 74202000
42 2024-06-06 4.010000228881836 4.079999923706055 3.9100000858306885 3.950000047683716 71507900
43 2024-06-07 3.890000104904175 3.9800000190734863 3.859999895095825 3.950000047683716 72633400
44 2024-06-10 3.8499999046325684 3.930000066757202 3.8499999046325684 3.9100000858306885 27173500
45 2024-06-11 3.9100000858306885 3.9800000190734863 3.859999895095825 3.869999885559082 36653400
46 2024-06-12 3.7899999618530273 4.019999980926514 3.759999990463257 3.9600000381469727 56993200
47 2024-06-13 3.740000009536743 3.799999952316284 3.680000066757202 3.7799999713897705 60158500
48 2024-06-14 3.75 3.809999942779541 3.700000047683716 3.7300000190734863 41965700
49 2024-06-17 3.6600000858306885 3.740000009536743 3.640000104904175 3.7200000286102295 50061400
50 2024-06-18 3.6500000953674316 3.7799999713897705 3.619999885559082 3.6500000953674316 47820400
51 2024-06-19 3.700000047683716 3.740000009536743 3.609999895095825 3.6500000953674316 28421200
52 2024-06-20 3.6500000953674316 3.809999942779541 3.609999895095825 3.7300000190734863 48779100
53 2024-06-21 3.6700000762939453 3.690000057220459 3.559999942779541 3.619999885559082 84180300
54 2024-06-24 3.890000104904175 3.9000000953674316 3.690000057220459 3.700000047683716 67090600
55 2024-06-25 3.8299999237060547 3.940000057220459 3.809999942779541 3.880000114440918 41970500
56 2024-06-26 3.809999942779541 3.859999895095825 3.7200000286102295 3.819999933242798 37125400
57 2024-06-27 3.9100000858306885 3.930000066757202 3.7799999713897705 3.819999933242798 31748700
58 2024-06-28 3.8299999237060547 3.9200000762939453 3.799999952316284 3.9000000953674316 41261400
59 2024-07-01 3.759999990463257 3.869999885559082 3.75 3.8299999237060547 50127300
60 2024-07-02 3.7200000286102295 3.7899999618530273 3.680000066757202 3.7699999809265137 42325300
61 2024-07-03 3.890000104904175 3.930000066757202 3.740000009536743 3.75 53710700
62 2024-07-04 3.9700000286102295 4.03000020980835 3.9100000858306885 3.930000066757202 48420600
63 2024-07-05 3.950000047683716 3.990000009536743 3.9000000953674316 3.950000047683716 37566100
64 2024-07-08 3.930000066757202 4.0 3.9200000762939453 3.930000066757202 29688000
65 2024-07-09 4.059999942779541 4.079999923706055 3.9200000762939453 3.9200000762939453 44820600
66 2024-07-10 4.070000171661377 4.159999847412109 4.0 4.099999904632568 43592200
67 2024-07-11 4.090000152587891 4.150000095367432 4.059999942779541 4.090000152587891 36357600
68 2024-07-12 4.079999923706055 4.130000114440918 4.050000190734863 4.099999904632568 85563000
69 2024-07-15 4.150000095367432 4.190000057220459 4.079999923706055 4.099999904632568 40352000
70 2024-07-16 4.159999847412109 4.239999771118164 4.130000114440918 4.150000095367432 53880300
71 2024-07-17 4.059999942779541 4.179999828338623 4.050000190734863 4.179999828338623 49318600
72 2024-07-18 3.940000057220459 4.050000190734863 3.9100000858306885 4.019999980926514 53777000
73 2024-07-19 3.890000104904175 4.019999980926514 3.890000104904175 3.9800000190734863 36629900
74 2024-07-22 3.9200000762939453 3.950000047683716 3.869999885559082 3.9000000953674316 35465500
75 2024-07-23 3.9200000762939453 3.9800000190734863 3.869999885559082 3.940000057220459 43416900
76 2024-07-24 3.950000047683716 4.050000190734863 3.869999885559082 3.9200000762939453 50971200
77 2024-07-25 4.03000020980835 4.059999942779541 3.9200000762939453 3.950000047683716 52015400
78 2024-07-26 4.179999828338623 4.199999809265137 4.03000020980835 4.039999961853027 41805200
79 2024-07-29 4.159999847412109 4.25 4.110000133514404 4.179999828338623 34669200
80 2024-07-30 4.119999885559082 4.170000076293945 4.099999904632568 4.150000095367432 30216000
81 2024-07-31 4.070000171661377 4.239999771118164 4.059999942779541 4.130000114440918 78726100
82 2024-08-01 4.210000038146973 4.289999961853027 4.099999904632568 4.099999904632568 85452500
83 2024-08-02 4.300000190734863 4.309999942779541 4.179999828338623 4.210000038146973 73809500
84 2024-08-05 4.309999942779541 4.320000171661377 4.139999866485596 4.199999809265137 96505500
85 2024-08-06 4.289999961853027 4.420000076293945 4.25 4.300000190734863 87975900
86 2024-08-07 4.409999847412109 4.409999847412109 4.289999961853027 4.340000152587891 67012500
87 2024-08-08 4.5 4.510000228881836 4.389999866485596 4.420000076293945 86048300
88 2024-08-09 4.429999828338623 4.590000152587891 4.210000038146973 4.550000190734863 135892600
89 2024-08-12 4.300000190734863 4.519999980926514 4.28000020980835 4.449999809265137 60976500
90 2024-08-13 4.409999847412109 4.440000057220459 4.289999961853027 4.320000171661377 75880800
91 2024-08-14 4.409999847412109 4.5 4.369999885559082 4.420000076293945 73019800
92 2024-08-15 4.420000076293945 4.480000019073486 4.360000133514404 4.420000076293945 53696500
93 2024-08-16 4.269999980926514 4.5 4.230000019073486 4.449999809265137 75779200
94 2024-08-19 4.449999809265137 4.5 4.269999980926514 4.309999942779541 47983400
95 2024-08-20 4.559999942779541 4.590000152587891 4.380000114440918 4.449999809265137 50852600
96 2024-08-21 4.559999942779541 4.630000114440918 4.5 4.590000152587891 42539000
97 2024-08-22 4.369999885559082 4.599999904632568 4.340000152587891 4.550000190734863 41145300
98 2024-08-23 4.489999771118164 4.519999980926514 4.349999904632568 4.369999885559082 40812100
99 2024-08-26 4.480000019073486 4.519999980926514 4.440000057220459 4.489999771118164 28400300
100 2024-08-27 4.460000038146973 4.5 4.400000095367432 4.449999809265137 32423400
101 2024-08-28 4.460000038146973 4.489999771118164 4.420000076293945 4.420000076293945 36824900
102 2024-08-29 4.289999961853027 4.46999979019165 4.289999961853027 4.440000057220459 38643000
103 2024-08-30 4.239999771118164 4.320000171661377 4.179999828338623 4.21999979019165 99681500
104 2024-09-02 4.28000020980835 4.309999942779541 4.170000076293945 4.230000019073486 29747600
105 2024-09-03 4.369999885559082 4.420000076293945 4.28000020980835 4.28000020980835 48524500
106 2024-09-04 4.440000057220459 4.599999904632568 4.380000114440918 4.409999847412109 92477200
107 2024-09-05 4.550000190734863 4.599999904632568 4.460000038146973 4.46999979019165 50639200
108 2024-09-06 4.480000019073486 4.590000152587891 4.480000019073486 4.539999961853027 43404700
109 2024-09-09 4.5 4.5 4.420000076293945 4.480000019073486 45257800
110 2024-09-10 4.519999980926514 4.550000190734863 4.449999809265137 4.5 69915600
111 2024-09-11 4.5 4.559999942779541 4.5 4.550000190734863 26840700
112 2024-09-12 4.489999771118164 4.519999980926514 4.449999809265137 4.480000019073486 33078100
113 2024-09-13 4.599999904632568 4.619999885559082 4.489999771118164 4.519999980926514 45764100
114 2024-09-16 4.619999885559082 4.75 4.590000152587891 4.630000114440918 53337800
115 2024-09-17 4.610000133514404 4.630000114440918 4.53000020980835 4.630000114440918 45999800
116 2024-09-18 4.659999847412109 4.739999771118164 4.559999942779541 4.610000133514404 106491700
117 2024-09-19 4.46999979019165 4.710000038146973 4.46999979019165 4.699999809265137 53423800
118 2024-09-20 4.329999923706055 4.539999961853027 4.28000020980835 4.429999828338623 79170400
119 2024-09-23 4.230000019073486 4.360000133514404 4.179999828338623 4.300000190734863 76987500
120 2024-09-24 4.25 4.349999904632568 4.25 4.269999980926514 41507000
121 2024-09-25 4.119999885559082 4.309999942779541 4.03000020980835 4.300000190734863 127931500
122 2024-09-26 4.070000171661377 4.21999979019165 4.039999961853027 4.139999866485596 56971900
123 2024-09-27 4.0 4.090000152587891 3.9600000381469727 4.070000171661377 66166800
124 2024-09-30 4.0 4.150000095367432 3.9700000286102295 4.039999961853027 63767700
125 2024-10-01 4.039999961853027 4.099999904632568 4.019999980926514 4.050000190734863 74920700
126 2024-10-02 4.139999866485596 4.210000038146973 4.079999923706055 4.090000152587891 76631000
127 2024-10-03 4.010000228881836 4.110000133514404 3.990000009536743 4.099999904632568 69288000
128 2024-10-04 4.019999980926514 4.090000152587891 3.940000057220459 4.0 59919500
129 2024-10-07 3.9700000286102295 4.059999942779541 3.9600000381469727 4.039999961853027 54209700
130 2024-10-08 3.940000057220459 4.039999961853027 3.940000057220459 3.990000009536743 45168300
131 2024-10-09 3.890000104904175 3.9600000381469727 3.859999895095825 3.9100000858306885 86147700
132 2024-10-10 3.809999942779541 3.9100000858306885 3.799999952316284 3.9100000858306885 71544500
133 2024-10-11 3.869999885559082 3.9000000953674316 3.75 3.7899999618530273 54546400
134 2024-10-14 3.8499999046325684 3.9200000762939453 3.819999933242798 3.869999885559082 69614300
135 2024-10-15 3.8499999046325684 3.940000057220459 3.8299999237060547 3.880000114440918 56474300
136 2024-10-16 3.8499999046325684 3.869999885559082 3.7799999713897705 3.8499999046325684 70440800
137 2024-10-17 3.7200000286102295 3.8399999141693115 3.7200000286102295 3.8299999237060547 72248400
138 2024-10-18 3.759999990463257 3.799999952316284 3.7200000286102295 3.75 54633900
139 2024-10-21 3.6500000953674316 3.809999942779541 3.640000104904175 3.7699999809265137 77334300
140 2024-10-22 3.690000057220459 3.690000057220459 3.509999990463257 3.5999999046325684 102730700
141 2024-10-23 3.809999942779541 3.8299999237060547 3.640000104904175 3.640000104904175 94597700
142 2024-10-24 3.7799999713897705 3.819999933242798 3.690000057220459 3.809999942779541 82475900
143 2024-10-25 3.640000104904175 3.809999942779541 3.619999885559082 3.7699999809265137 59711900
144 2024-10-28 3.7100000381469727 3.7300000190734863 3.640000104904175 3.680000066757202 43287700
145 2024-10-29 3.5999999046325684 3.759999990463257 3.559999942779541 3.7300000190734863 102370300
146 2024-10-30 3.5999999046325684 3.619999885559082 3.5299999713897705 3.619999885559082 69132100
147 2024-10-31 3.5199999809265137 3.609999895095825 3.5 3.569999933242798 44601700
148 2024-11-01 3.3299999237060547 3.5399999618530273 3.319999933242798 3.5199999809265137 104287100
149 2024-11-04 3.4600000381469727 3.5199999809265137 3.369999885559082 3.390000104904175 66598200
150 2024-11-05 3.4100000858306885 3.450000047683716 3.3299999237060547 3.450000047683716 48986100
151 2024-11-06 3.390000104904175 3.4000000953674316 3.2899999618530273 3.3299999237060547 62681900
152 2024-11-07 3.299999952316284 3.4600000381469727 3.2799999713897705 3.380000114440918 61808200
153 2024-11-08 3.190000057220459 3.25 3.1600000858306885 3.240000009536743 96264900
154 2024-11-11 3.1700000762939453 3.2200000286102295 3.109999895095825 3.190000057220459 78190700
155 2024-11-12 3.309999942779541 3.3299999237060547 3.1500000953674316 3.1700000762939453 79440500
156 2024-11-13 3.0999999046325684 3.369999885559082 3.0199999809265137 3.130000114440918 209270500
157 2024-11-14 3.1700000762939453 3.240000009536743 3.0799999237060547 3.0999999046325684 107041300
158 2024-11-18 2.950000047683716 3.1700000762939453 2.950000047683716 3.1700000762939453 110787700
159 2024-11-19 3.0199999809265137 3.049999952316284 2.880000114440918 2.950000047683716 113617500
160 2024-11-21 2.880000114440918 2.9700000286102295 2.880000114440918 2.9600000381469727 70257900
161 2024-11-22 2.9800000190734863 2.9800000190734863 2.880000114440918 2.930000066757202 56289200
162 2024-11-25 3.0199999809265137 3.0199999809265137 2.940000057220459 2.9800000190734863 91080000
163 2024-11-26 3.049999952316284 3.059999942779541 2.990000009536743 3.0299999713897705 50747100
164 2024-11-27 2.880000114440918 3.0799999237060547 2.8499999046325684 3.049999952316284 81829100
165 2024-11-28 2.7100000381469727 2.880000114440918 2.700000047683716 2.8499999046325684 91321500
166 2024-11-29 2.700000047683716 2.759999990463257 2.5899999141693115 2.7200000286102295 200246000
167 2024-12-02 2.6700000762939453 2.799999952316284 2.6600000858306885 2.680000066757202 64836200
168 2024-12-03 2.7100000381469727 2.75 2.6600000858306885 2.690000057220459 66666500
169 2024-12-04 2.619999885559082 2.7300000190734863 2.619999885559082 2.7200000286102295 51333900
170 2024-12-05 2.5899999141693115 2.75 2.5899999141693115 2.6600000858306885 59355800
171 2024-12-06 2.4700000286102295 2.630000114440918 2.4600000381469727 2.5799999237060547 76647200
172 2024-12-09 2.4100000858306885 2.5299999713897705 2.4000000953674316 2.5 59186000
173 2024-12-10 2.5199999809265137 2.549999952316284 2.430000066757202 2.450000047683716 86933100
174 2024-12-11 2.6700000762939453 2.799999952316284 2.5299999713897705 2.5299999713897705 128488300
175 2024-12-12 2.700000047683716 2.819999933242798 2.5799999237060547 2.640000104904175 167306700
176 2024-12-13 2.609999895095825 2.7100000381469727 2.5899999141693115 2.690000057220459 130552100
177 2024-12-16 2.569999933242798 2.7300000190734863 2.549999952316284 2.609999895095825 98527700
178 2024-12-17 2.2799999713897705 2.440000057220459 2.1700000762939453 2.440000057220459 313556000
179 2024-12-18 2.119999885559082 2.430000066757202 2.109999895095825 2.2799999713897705 367138700
180 2024-12-19 2.2899999618530273 2.359999895095825 2.140000104904175 2.1500000953674316 114645300
181 2024-12-20 2.380000114440918 2.4700000286102295 2.2300000190734863 2.309999942779541 145257300
182 2024-12-23 2.25 2.369999885559082 2.25 2.359999895095825 70234200
183 2024-12-26 2.2300000190734863 2.259999990463257 2.180000066757202 2.240000009536743 61370000
184 2024-12-27 2.2100000381469727 2.2899999618530273 2.1700000762939453 2.259999990463257 60460200
185 2024-12-30 2.2300000190734863 2.259999990463257 2.190000057220459 2.2200000286102295 54300000
186 2025-01-02 2.1700000762939453 2.240000009536743 2.140000104904175 2.2100000381469727 53181700
187 2025-01-03 2.0999999046325684 2.2200000286102295 2.0999999046325684 2.1500000953674316 53172000
188 2025-01-06 2.180000066757202 2.200000047683716 2.130000114440918 2.140000104904175 49024100
189 2025-01-07 2.380000114440918 2.380000114440918 2.1700000762939453 2.200000047683716 114445400
190 2025-01-08 2.3499999046325684 2.4100000858306885 2.259999990463257 2.359999895095825 92035100
191 2025-01-09 2.259999990463257 2.369999885559082 2.259999990463257 2.3399999141693115 42863400
192 2025-01-10 2.200000047683716 2.259999990463257 2.180000066757202 2.25 48510500
193 2025-01-13 2.1600000858306885 2.2300000190734863 2.1500000953674316 2.2100000381469727 51973200
194 2025-01-14 2.200000047683716 2.200000047683716 2.140000104904175 2.1700000762939453 45358300
195 2025-01-15 2.430000066757202 2.440000057220459 2.2300000190734863 2.240000009536743 114150700
196 2025-01-16 2.369999885559082 2.4100000858306885 2.3299999237060547 2.4000000953674316 79934700
197 2025-01-17 2.240000009536743 2.380000114440918 2.240000009536743 2.380000114440918 58189500
198 2025-01-20 2.2699999809265137 2.3299999237060547 2.190000057220459 2.2200000286102295 45853500
199 2025-01-21 2.2799999713897705 2.319999933242798 2.240000009536743 2.2799999713897705 52508300
200 2025-01-22 2.309999942779541 2.359999895095825 2.2699999809265137 2.2799999713897705 55235800
201 2025-01-23 2.2899999618530273 2.380000114440918 2.2699999809265137 2.3299999237060547 55574700
202 2025-01-24 2.2899999618530273 2.380000114440918 2.2799999713897705 2.2899999618530273 45982600
203 2025-01-27 2.380000114440918 2.4100000858306885 2.2799999713897705 2.2899999618530273 70688700
204 2025-01-28 2.319999933242798 2.4700000286102295 2.309999942779541 2.390000104904175 135921400
205 2025-01-29 2.2899999618530273 2.369999885559082 2.2799999713897705 2.3399999141693115 51724500
206 2025-01-30 2.450000047683716 2.4600000381469727 2.2699999809265137 2.299999952316284 100860700
207 2025-01-31 2.4200000762939453 2.5 2.4100000858306885 2.4800000190734863 55616100
208 2025-02-03 2.440000057220459 2.4700000286102295 2.3399999141693115 2.4100000858306885 79876500
209 2025-02-04 2.390000104904175 2.4800000190734863 2.319999933242798 2.440000057220459 120439600
210 2025-02-05 2.319999933242798 2.4000000953674316 2.2899999618530273 2.4000000953674316 96725900
211 2025-02-06 2.2699999809265137 2.3399999141693115 2.259999990463257 2.309999942779541 72965100
212 2025-02-07 2.3299999237060547 2.3299999237060547 2.2200000286102295 2.2699999809265137 127519900
213 2025-02-10 2.3399999141693115 2.4700000286102295 2.3299999237060547 2.3399999141693115 62060600
214 2025-02-11 2.509999990463257 2.5199999809265137 2.3499999046325684 2.3499999046325684 123582800
215 2025-02-12 2.3299999237060547 2.4200000762939453 2.309999942779541 2.4000000953674316 143711300
216 2025-02-13 2.319999933242798 2.3499999046325684 2.2799999713897705 2.319999933242798 90636600
217 2025-02-14 2.509999990463257 2.5199999809265137 2.3299999237060547 2.359999895095825 142875600
218 2025-02-17 2.5399999618530273 2.609999895095825 2.509999990463257 2.5399999618530273 96701300
219 2025-02-18 2.4700000286102295 2.549999952316284 2.4600000381469727 2.5199999809265137 82033900
220 2025-02-19 2.430000066757202 2.509999990463257 2.4000000953674316 2.440000057220459 73077800
221 2025-02-20 2.440000057220459 2.4700000286102295 2.4000000953674316 2.440000057220459 97669500
222 2025-02-21 2.359999895095825 2.490000009536743 2.3399999141693115 2.450000047683716 88654700
223 2025-02-24 2.2300000190734863 2.380000114440918 2.2300000190734863 2.369999885559082 119456400
224 2025-02-25 2.130000114440918 2.2799999713897705 2.130000114440918 2.2300000190734863 105924100
225 2025-02-26 2.0999999046325684 2.200000047683716 2.0799999237060547 2.1600000858306885 134316800
226 2025-02-27 2.119999885559082 2.200000047683716 2.0899999141693115 2.119999885559082 96915200
227 2025-02-28 2.109999895095825 2.1600000858306885 2.0399999618530273 2.109999895095825 703389500
228 2025-03-05 2.130000114440918 2.140000104904175 1.9800000190734863 2.069999933242798 77802900
229 2025-03-06 2.0799999237060547 2.1600000858306885 2.069999933242798 2.130000114440918 66517100
230 2025-03-07 2.1700000762939453 2.2200000286102295 2.059999942779541 2.0799999237060547 97225000
231 2025-03-10 2.049999952316284 2.1500000953674316 2.049999952316284 2.140000104904175 78062300
232 2025-03-11 2.059999942779541 2.0899999141693115 2.0299999713897705 2.059999942779541 59563500
233 2025-03-12 2.0799999237060547 2.109999895095825 2.049999952316284 2.059999942779541 54749900
234 2025-03-13 2.0799999237060547 2.109999895095825 2.049999952316284 2.0799999237060547 63416600
235 2025-03-14 2.180000066757202 2.2100000381469727 2.0999999046325684 2.0999999046325684 111755000
236 2025-03-17 2.2899999618530273 2.309999942779541 2.1500000953674316 2.180000066757202 87512900
237 2025-03-18 2.359999895095825 2.4700000286102295 2.2899999618530273 2.2899999618530273 144028500
238 2025-03-19 2.259999990463257 2.380000114440918 2.2100000381469727 2.359999895095825 202496800
239 2025-03-20 2.25 2.440000057220459 2.069999933242798 2.069999933242798 525875200
240 2025-03-21 2.1700000762939453 2.2699999809265137 2.1500000953674316 2.25 104525400
241 2025-03-24 2.0799999237060547 2.200000047683716 2.069999933242798 2.1700000762939453 63575900
242 2025-03-25 2.2300000190734863 2.2799999713897705 2.1500000953674316 2.1600000858306885 88230000
243 2025-03-26 2.2300000190734863 2.2799999713897705 2.2100000381469727 2.2200000286102295 69332300
244 2025-03-27 2.3499999046325684 2.380000114440918 2.2300000190734863 2.259999990463257 84639700
245 2025-03-28 2.299999952316284 2.3399999141693115 2.2300000190734863 2.3299999237060547 68474600
246 2025-03-31 2.2100000381469727 2.2899999618530273 2.1600000858306885 2.259999990463257 76895800
247 2025-04-01 2.2200000286102295 2.2699999809265137 2.180000066757202 2.2100000381469727 52326800
248 2025-04-02 2.180000066757202 2.2899999618530273 2.1600000858306885 2.2100000381469727 48394100
249 2025-04-03 2.25 2.2899999618530273 2.1700000762939453 2.1700000762939453 62135700
250 2025-04-04 2.130000114440918 2.2100000381469727 2.109999895095825 2.200000047683716 67506100
251 2025-04-07 2.059999942779541 2.190000057220459 2.0399999618530273 2.0999999046325684 85987200
252 2025-04-08 2.0299999713897705 2.109999895095825 1.9900000095367432 2.069999933242798 81175900
253 2025-04-09 2.1600000858306885 2.2200000286102295 2.0 2.009999990463257 88987300
254 2025-04-10 2.2200000286102295 2.25 2.140000104904175 2.1600000858306885 60359900
255 2025-04-11 2.240000009536743 2.2699999809265137 2.1700000762939453 2.2300000190734863 46935100