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/HBSA3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,HBSA3.SA,HBSA3.SA,HBSA3.SA,HBSA3.SA,HBSA3.SA
Date,,,,,
2024-04-11,4.210000038146973,4.239999771118164,4.130000114440918,4.150000095367432,12695000
2024-04-12,4.090000152587891,4.210000038146973,4.079999923706055,4.210000038146973,7220400
2024-04-15,4.0,4.099999904632568,3.9700000286102295,4.099999904632568,11738400
2024-04-16,4.050000190734863,4.079999923706055,3.9100000858306885,3.990000009536743,13793600
2024-04-17,4.0,4.139999866485596,4.0,4.079999923706055,7312400
2024-04-18,4.099999904632568,4.110000133514404,3.9600000381469727,4.0,7158800
2024-04-19,4.139999866485596,4.21999979019165,4.079999923706055,4.079999923706055,6343100
2024-04-22,4.110000133514404,4.170000076293945,3.950000047683716,4.170000076293945,12081200
2024-04-23,4.199999809265137,4.199999809265137,4.010000228881836,4.099999904632568,8463800
2024-04-24,4.210000038146973,4.25,4.119999885559082,4.210000038146973,5185300
2024-04-25,4.190000057220459,4.25,4.099999904632568,4.210000038146973,4749200
2024-04-26,4.320000171661377,4.369999885559082,4.199999809265137,4.210000038146973,3919100
2024-04-29,4.369999885559082,4.400000095367432,4.309999942779541,4.329999923706055,2485700
2024-04-30,4.389999866485596,4.400000095367432,4.309999942779541,4.340000152587891,11469700
2024-05-02,4.539999961853027,4.639999866485596,4.380000114440918,4.429999828338623,59666400
2024-05-03,4.449999809265137,4.650000095367432,4.449999809265137,4.619999885559082,13398200
2024-05-06,4.380000114440918,4.489999771118164,4.369999885559082,4.400000095367432,5171200
2024-05-07,4.409999847412109,4.449999809265137,4.360000133514404,4.380000114440918,3160700
2024-05-08,4.409999847412109,4.420000076293945,4.320000171661377,4.400000095367432,7670900
2024-05-09,4.199999809265137,4.400000095367432,4.190000057220459,4.400000095367432,4214200
2024-05-10,4.239999771118164,4.329999923706055,4.090000152587891,4.179999828338623,10285400
2024-05-13,4.130000114440918,4.28000020980835,4.099999904632568,4.239999771118164,3027300
2024-05-14,4.159999847412109,4.199999809265137,4.130000114440918,4.130000114440918,3057800
2024-05-15,4.230000019073486,4.25,4.130000114440918,4.139999866485596,5188900
2024-05-16,4.230000019073486,4.289999961853027,4.179999828338623,4.289999961853027,2225100
2024-05-17,4.170000076293945,4.25,4.150000095367432,4.199999809265137,1910600
2024-05-20,4.090000152587891,4.170000076293945,4.039999961853027,4.170000076293945,3447200
2024-05-21,4.010000228881836,4.099999904632568,3.990000009536743,4.059999942779541,3415400
2024-05-22,3.9600000381469727,4.010000228881836,3.9100000858306885,4.010000228881836,5203300
2024-05-23,3.940000057220459,3.990000009536743,3.890000104904175,3.9600000381469727,6199600
2024-05-24,4.019999980926514,4.050000190734863,3.930000066757202,3.9600000381469727,8570200
2024-05-27,4.019999980926514,4.039999961853027,3.9700000286102295,4.010000228881836,2938400
2024-05-28,4.099999904632568,4.199999809265137,4.039999961853027,4.059999942779541,8916500
2024-05-29,4.099999904632568,4.130000114440918,3.990000009536743,4.070000171661377,5639200
2024-05-31,4.010000228881836,4.099999904632568,4.010000228881836,4.079999923706055,5149000
2024-06-03,4.070000171661377,4.079999923706055,3.9800000190734863,4.010000228881836,3188600
2024-06-04,3.9600000381469727,4.050000190734863,3.9200000762939453,4.019999980926514,5481100
2024-06-05,3.9600000381469727,4.010000228881836,3.9200000762939453,3.940000057220459,3843000
2024-06-06,3.990000009536743,4.039999961853027,3.869999885559082,3.9600000381469727,4426100
2024-06-07,3.690000057220459,3.9800000190734863,3.6500000953674316,3.9600000381469727,9924100
2024-06-10,3.5799999237060547,3.690000057220459,3.569999933242798,3.690000057220459,3237600
2024-06-11,3.680000066757202,3.740000009536743,3.569999933242798,3.5799999237060547,2563700
2024-06-12,3.609999895095825,3.75,3.5999999046325684,3.75,3100100
2024-06-13,3.5999999046325684,3.680000066757202,3.5999999046325684,3.609999895095825,2471400
2024-06-14,3.619999885559082,3.619999885559082,3.5799999237060547,3.5899999141693115,3117900
2024-06-17,3.5299999713897705,3.609999895095825,3.509999990463257,3.559999942779541,2859200
2024-06-18,3.440000057220459,3.5199999809265137,3.4100000858306885,3.490000009536743,4119900
2024-06-19,3.4000000953674316,3.450000047683716,3.359999895095825,3.440000057220459,1505200
2024-06-20,3.440000057220459,3.5399999618530273,3.380000114440918,3.4600000381469727,2757100
2024-06-21,3.7699999809265137,3.7699999809265137,3.4200000762939453,3.430000066757202,3069400
2024-06-24,3.5,3.759999990463257,3.4600000381469727,3.759999990463257,3205400
2024-06-25,3.5799999237060547,3.640000104904175,3.4800000190734863,3.5,1604500
2024-06-26,3.609999895095825,3.6500000953674316,3.4600000381469727,3.5799999237060547,1668700
2024-06-27,3.6600000858306885,3.6700000762939453,3.5799999237060547,3.5799999237060547,3157700
2024-06-28,3.7100000381469727,3.7100000381469727,3.640000104904175,3.6500000953674316,6868200
2024-07-01,3.700000047683716,3.7200000286102295,3.6500000953674316,3.7200000286102295,3300900
2024-07-02,3.809999942779541,3.9000000953674316,3.700000047683716,3.700000047683716,3838100
2024-07-03,3.859999895095825,3.940000057220459,3.7799999713897705,3.7799999713897705,2000400
2024-07-04,3.9100000858306885,3.9700000286102295,3.869999885559082,3.9200000762939453,3624400
2024-07-05,4.0,4.0,3.8499999046325684,3.9000000953674316,2438100
2024-07-08,3.990000009536743,4.039999961853027,3.869999885559082,3.9800000190734863,2538700
2024-07-09,3.940000057220459,4.03000020980835,3.880000114440918,3.9600000381469727,5484900
2024-07-10,3.9200000762939453,4.039999961853027,3.9000000953674316,4.0,2068000
2024-07-11,3.990000009536743,4.050000190734863,3.9000000953674316,3.9100000858306885,2735700
2024-07-12,4.0,4.019999980926514,3.930000066757202,4.019999980926514,3464400
2024-07-15,3.950000047683716,4.03000020980835,3.880000114440918,4.019999980926514,4810700
2024-07-16,3.950000047683716,4.010000228881836,3.9000000953674316,3.9000000953674316,887400
2024-07-17,3.940000057220459,3.9600000381469727,3.869999885559082,3.950000047683716,3246900
2024-07-18,3.880000114440918,3.940000057220459,3.809999942779541,3.940000057220459,9838400
2024-07-19,3.7699999809265137,3.9600000381469727,3.7699999809265137,3.9000000953674316,4741700
2024-07-22,3.7799999713897705,3.819999933242798,3.75,3.759999990463257,3668100
2024-07-23,3.759999990463257,3.7899999618530273,3.7200000286102295,3.7699999809265137,5127700
2024-07-24,3.740000009536743,3.819999933242798,3.700000047683716,3.7100000381469727,15001500
2024-07-25,3.5799999237060547,3.7699999809265137,3.5799999237060547,3.740000009536743,2301900
2024-07-26,3.5999999046325684,3.640000104904175,3.490000009536743,3.5899999141693115,2691600
2024-07-29,3.549999952316284,3.5999999046325684,3.4600000381469727,3.5799999237060547,5037800
2024-07-30,3.4200000762939453,3.5399999618530273,3.4000000953674316,3.5399999618530273,2972700
2024-07-31,3.5199999809265137,3.5799999237060547,3.4200000762939453,3.440000057220459,2582000
2024-08-01,3.4000000953674316,3.630000114440918,3.4000000953674316,3.5199999809265137,1237600
2024-08-02,3.490000009536743,3.509999990463257,3.2699999809265137,3.4000000953674316,2125200
2024-08-05,3.5799999237060547,3.609999895095825,3.380000114440918,3.4000000953674316,2318900
2024-08-06,3.5199999809265137,3.6600000858306885,3.4800000190734863,3.549999952316284,1665100
2024-08-07,3.740000009536743,3.75,3.509999990463257,3.509999990463257,1623800
2024-08-08,3.740000009536743,3.7899999618530273,3.680000066757202,3.7899999618530273,1799500
2024-08-09,3.799999952316284,3.9000000953674316,3.700000047683716,3.700000047683716,1780500
2024-08-12,3.5799999237060547,3.8499999046325684,3.5799999237060547,3.799999952316284,1706300
2024-08-13,3.6700000762939453,3.680000066757202,3.4600000381469727,3.5899999141693115,4332500
2024-08-14,3.700000047683716,3.700000047683716,3.5299999713897705,3.549999952316284,2480600
2024-08-15,3.680000066757202,3.8399999141693115,3.549999952316284,3.7100000381469727,2954200
2024-08-16,3.5899999141693115,3.690000057220459,3.569999933242798,3.6700000762939453,1374600
2024-08-19,3.6700000762939453,3.680000066757202,3.549999952316284,3.5999999046325684,1197400
2024-08-20,3.609999895095825,3.7200000286102295,3.5799999237060547,3.640000104904175,2737900
2024-08-21,3.809999942779541,3.809999942779541,3.5899999141693115,3.630000114440918,3022600
2024-08-22,3.809999942779541,3.809999942779541,3.630000114440918,3.799999952316284,2984400
2024-08-23,3.7899999618530273,3.9000000953674316,3.7100000381469727,3.759999990463257,2354100
2024-08-26,3.630000114440918,3.799999952316284,3.630000114440918,3.799999952316284,1795200
2024-08-27,3.609999895095825,3.700000047683716,3.5299999713897705,3.5999999046325684,2553600
2024-08-28,3.5399999618530273,3.609999895095825,3.509999990463257,3.609999895095825,1222500
2024-08-29,3.4700000286102295,3.5399999618530273,3.450000047683716,3.5399999618530273,1867300
2024-08-30,3.490000009536743,3.490000009536743,3.380000114440918,3.450000047683716,10511700
2024-09-02,3.430000066757202,3.509999990463257,3.390000104904175,3.490000009536743,2550800
2024-09-03,3.4100000858306885,3.4600000381469727,3.390000104904175,3.430000066757202,1862400
2024-09-04,3.490000009536743,3.5399999618530273,3.390000104904175,3.390000104904175,1519800
2024-09-05,3.4700000286102295,3.5199999809265137,3.4200000762939453,3.490000009536743,968000
2024-09-06,3.5399999618530273,3.680000066757202,3.450000047683716,3.509999990463257,3279600
2024-09-09,3.5,3.5399999618530273,3.5,3.5199999809265137,1312100
2024-09-10,3.509999990463257,3.5399999618530273,3.490000009536743,3.490000009536743,1547600
2024-09-11,3.490000009536743,3.569999933242798,3.490000009536743,3.509999990463257,2092800
2024-09-12,3.5,3.509999990463257,3.390000104904175,3.4800000190734863,3949100
2024-09-13,3.5199999809265137,3.609999895095825,3.490000009536743,3.490000009536743,781300
2024-09-16,3.4700000286102295,3.559999942779541,3.4700000286102295,3.5199999809265137,1039500
2024-09-17,3.4700000286102295,3.490000009536743,3.450000047683716,3.4700000286102295,515100
2024-09-18,3.4600000381469727,3.5399999618530273,3.450000047683716,3.4700000286102295,2084900
2024-09-19,3.440000057220459,3.509999990463257,3.4100000858306885,3.4600000381469727,1464300
2024-09-20,3.4200000762939453,3.4600000381469727,3.369999885559082,3.4600000381469727,2859700
2024-09-23,3.4000000953674316,3.440000057220459,3.380000114440918,3.4200000762939453,938500
2024-09-24,3.4000000953674316,3.5,3.4000000953674316,3.440000057220459,1686600
2024-09-25,3.359999895095825,3.450000047683716,3.3499999046325684,3.440000057220459,1955500
2024-09-26,3.390000104904175,3.440000057220459,3.2799999713897705,3.369999885559082,6347500
2024-09-27,3.440000057220459,3.5,3.380000114440918,3.380000114440918,1290600
2024-09-30,3.430000066757202,3.440000057220459,3.380000114440918,3.440000057220459,1012900
2024-10-01,3.380000114440918,3.4700000286102295,3.369999885559082,3.4100000858306885,3961800
2024-10-02,3.4000000953674316,3.490000009536743,3.369999885559082,3.369999885559082,3093200
2024-10-03,3.450000047683716,3.4600000381469727,3.359999895095825,3.390000104904175,2860400
2024-10-04,3.4100000858306885,3.490000009536743,3.359999895095825,3.450000047683716,1595400
2024-10-07,3.390000104904175,3.4200000762939453,3.3399999141693115,3.4100000858306885,2300200
2024-10-08,3.359999895095825,3.390000104904175,3.3499999046325684,3.359999895095825,1695100
2024-10-09,3.2300000190734863,3.359999895095825,3.2200000286102295,3.3499999046325684,4865000
2024-10-10,3.240000009536743,3.2799999713897705,3.1700000762939453,3.200000047683716,13690500
2024-10-11,3.259999990463257,3.2699999809265137,3.180000066757202,3.25,3195800
2024-10-14,3.2200000286102295,3.2899999618530273,3.2200000286102295,3.240000009536743,4294200
2024-10-15,3.25,3.299999952316284,3.2100000381469727,3.2100000381469727,3197000
2024-10-16,3.3299999237060547,3.359999895095825,3.2300000190734863,3.2300000190734863,3937100
2024-10-17,3.319999933242798,3.359999895095825,3.319999933242798,3.319999933242798,1516000
2024-10-18,3.3499999046325684,3.359999895095825,3.299999952316284,3.3299999237060547,1714100
2024-10-21,3.299999952316284,3.380000114440918,3.2799999713897705,3.2799999713897705,2994200
2024-10-22,3.309999942779541,3.3499999046325684,3.2699999809265137,3.2799999713897705,1739800
2024-10-23,3.3399999141693115,3.359999895095825,3.2699999809265137,3.309999942779541,3446300
2024-10-24,3.259999990463257,3.3399999141693115,3.240000009536743,3.3399999141693115,1776800
2024-10-25,3.2100000381469727,3.2899999618530273,3.2100000381469727,3.259999990463257,2091600
2024-10-28,3.2100000381469727,3.259999990463257,3.2100000381469727,3.2100000381469727,833500
2024-10-29,3.1700000762939453,3.240000009536743,3.1600000858306885,3.240000009536743,1423500
2024-10-30,3.180000066757202,3.2200000286102295,3.140000104904175,3.1600000858306885,2269700
2024-10-31,3.1500000953674316,3.240000009536743,3.1500000953674316,3.1700000762939453,2414700
2024-11-01,3.069999933242798,3.1500000953674316,3.059999942779541,3.140000104904175,4055200
2024-11-04,3.2200000286102295,3.240000009536743,3.0799999237060547,3.0999999046325684,4566600
2024-11-05,3.2300000190734863,3.259999990463257,3.190000057220459,3.2200000286102295,2484500
2024-11-06,3.259999990463257,3.309999942779541,3.1500000953674316,3.2100000381469727,3916100
2024-11-07,3.2799999713897705,3.309999942779541,3.2100000381469727,3.2699999809265137,2646100
2024-11-08,3.25,3.2899999618530273,3.2100000381469727,3.2300000190734863,4015400
2024-11-11,3.119999885559082,3.2699999809265137,3.059999942779541,3.2699999809265137,5686600
2024-11-12,3.25,3.25,3.0999999046325684,3.0999999046325684,8644200
2024-11-13,3.2100000381469727,3.25,3.1700000762939453,3.25,2086900
2024-11-14,3.200000047683716,3.240000009536743,3.190000057220459,3.200000047683716,1049500
2024-11-18,3.200000047683716,3.25,3.1500000953674316,3.2100000381469727,5614500
2024-11-19,3.2200000286102295,3.240000009536743,3.130000114440918,3.200000047683716,3723900
2024-11-21,3.1700000762939453,3.200000047683716,3.140000104904175,3.180000066757202,2790700
2024-11-22,3.25,3.25,3.1700000762939453,3.200000047683716,1803100
2024-11-25,3.25,3.299999952316284,3.2300000190734863,3.25,2129200
2024-11-26,3.299999952316284,3.369999885559082,3.25,3.259999990463257,4468100
2024-11-27,3.200000047683716,3.3399999141693115,3.200000047683716,3.3299999237060547,3073200
2024-11-28,3.0999999046325684,3.2200000286102295,3.0999999046325684,3.200000047683716,12680600
2024-11-29,3.0,3.0999999046325684,2.9600000381469727,3.0999999046325684,10552900
2024-12-02,2.690000057220459,2.9800000190734863,2.6700000762939453,2.9800000190734863,3407900
2024-12-03,2.809999942779541,2.809999942779541,2.5399999618530273,2.700000047683716,5255000
2024-12-04,2.8499999046325684,3.0899999141693115,2.7899999618530273,2.8299999237060547,6175200
2024-12-05,2.799999952316284,2.9700000286102295,2.759999990463257,2.940000057220459,5017500
2024-12-06,2.7799999713897705,2.819999933242798,2.6600000858306885,2.7899999618530273,5042200
2024-12-09,2.690000057220459,2.819999933242798,2.690000057220459,2.75,2208000
2024-12-10,2.859999895095825,2.859999895095825,2.690000057220459,2.700000047683716,3042000
2024-12-11,2.9200000762939453,3.0199999809265137,2.7899999618530273,2.859999895095825,5073200
2024-12-12,2.9000000953674316,3.0,2.8499999046325684,2.890000104904175,6023500
2024-12-13,2.8399999141693115,2.9800000190734863,2.8299999237060547,2.9800000190734863,4731900
2024-12-16,2.809999942779541,2.9000000953674316,2.809999942779541,2.8399999141693115,3355600
2024-12-17,2.859999895095825,2.9200000762939453,2.799999952316284,2.8299999237060547,3153600
2024-12-18,2.75,2.890000104904175,2.6700000762939453,2.869999885559082,3209300
2024-12-19,2.7899999618530273,2.859999895095825,2.7100000381469727,2.799999952316284,2548200
2024-12-20,2.950000047683716,3.0199999809265137,2.7799999713897705,2.8299999237060547,4028100
2024-12-23,2.8299999237060547,2.9700000286102295,2.809999942779541,2.9600000381469727,1408300
2024-12-26,2.799999952316284,2.890000104904175,2.7200000286102295,2.890000104904175,2978200
2024-12-27,2.7799999713897705,2.8399999141693115,2.700000047683716,2.8399999141693115,2730100
2024-12-30,2.75,2.809999942779541,2.700000047683716,2.7799999713897705,2692800
2025-01-02,2.7300000190734863,2.7699999809265137,2.700000047683716,2.75,3192700
2025-01-03,2.7200000286102295,2.759999990463257,2.700000047683716,2.7200000286102295,4653100
2025-01-06,2.7699999809265137,2.7799999713897705,2.690000057220459,2.7200000286102295,3654500
2025-01-07,2.859999895095825,2.859999895095825,2.7699999809265137,2.819999933242798,2578400
2025-01-08,2.8299999237060547,2.9000000953674316,2.7899999618530273,2.8399999141693115,2107800
2025-01-09,2.809999942779541,2.8499999046325684,2.759999990463257,2.8499999046325684,2094800
2025-01-10,2.7100000381469727,2.809999942779541,2.690000057220459,2.759999990463257,2848100
2025-01-13,2.7100000381469727,2.7699999809265137,2.6700000762939453,2.7200000286102295,2293900
2025-01-14,3.0,3.059999942779541,2.680000066757202,2.7100000381469727,3913400
2025-01-15,3.2100000381469727,3.3499999046325684,2.9700000286102295,3.0,6759200
2025-01-16,2.950000047683716,3.2300000190734863,2.950000047683716,3.1500000953674316,3449900
2025-01-17,2.950000047683716,2.9800000190734863,2.9000000953674316,2.9000000953674316,2273700
2025-01-20,2.859999895095825,2.950000047683716,2.8299999237060547,2.9000000953674316,1374700
2025-01-21,2.859999895095825,2.880000114440918,2.809999942779541,2.8499999046325684,1518300
2025-01-22,2.9000000953674316,2.9200000762939453,2.819999933242798,2.869999885559082,14469800
2025-01-23,2.8499999046325684,2.9600000381469727,2.75,2.9600000381469727,2576700
2025-01-24,2.8499999046325684,2.890000104904175,2.7699999809265137,2.890000104904175,2881500
2025-01-27,2.799999952316284,2.930000066757202,2.799999952316284,2.8299999237060547,1611200
2025-01-28,2.7200000286102295,2.819999933242798,2.630000114440918,2.799999952316284,2129600
2025-01-29,2.7200000286102295,2.75,2.690000057220459,2.690000057220459,1436100
2025-01-30,2.75,2.75,2.6500000953674316,2.7100000381469727,3014600
2025-01-31,2.6500000953674316,2.7699999809265137,2.6500000953674316,2.7699999809265137,1801800
2025-02-03,2.640000104904175,2.6700000762939453,2.5899999141693115,2.630000114440918,1018900
2025-02-04,2.640000104904175,2.690000057220459,2.609999895095825,2.640000104904175,834300
2025-02-05,2.450000047683716,2.640000104904175,2.430000066757202,2.619999885559082,2047500
2025-02-06,2.450000047683716,2.5299999713897705,2.4100000858306885,2.430000066757202,1162200
2025-02-07,2.450000047683716,2.5199999809265137,2.4100000858306885,2.4700000286102295,1318700
2025-02-10,2.4600000381469727,2.559999942779541,2.440000057220459,2.4700000286102295,616800
2025-02-11,2.490000009536743,2.549999952316284,2.4600000381469727,2.4800000190734863,700500
2025-02-12,2.4200000762939453,2.509999990463257,2.380000114440918,2.509999990463257,3592300
2025-02-13,2.4200000762939453,2.5,2.319999933242798,2.390000104904175,2508800
2025-02-14,2.490000009536743,2.490000009536743,2.390000104904175,2.4200000762939453,2431100
2025-02-17,2.549999952316284,2.5999999046325684,2.5199999809265137,2.5299999713897705,1499400
2025-02-18,2.490000009536743,2.549999952316284,2.4800000190734863,2.549999952316284,1713500
2025-02-19,2.3399999141693115,2.490000009536743,2.25,2.490000009536743,5657700
2025-02-20,2.2699999809265137,2.380000114440918,2.2300000190734863,2.3399999141693115,3648000
2025-02-21,2.180000066757202,2.2899999618530273,2.1600000858306885,2.2699999809265137,1705100
2025-02-24,2.0299999713897705,2.200000047683716,2.0199999809265137,2.190000057220459,1987100
2025-02-25,1.899999976158142,2.109999895095825,1.7699999809265137,2.0,7068500
2025-02-26,1.7699999809265137,1.9199999570846558,1.5700000524520874,1.909999966621399,7086600
2025-02-27,1.9299999475479126,2.0899999141693115,1.7000000476837158,1.7200000286102295,7127500
2025-02-28,1.9800000190734863,2.119999885559082,1.9500000476837158,1.9500000476837158,22936800
2025-03-05,2.009813070297241,2.019205093383789,1.850154995918274,1.9252879619598389,8889703
2025-03-06,2.0755550861358643,2.0943379402160645,1.9722460508346558,2.019205093383789,5091756
2025-03-07,2.178863048553467,2.225821018218994,2.019205093383789,2.0661630630493164,7821094
2025-03-10,2.119999885559082,2.2899999618530273,2.0799999237060547,2.200000047683716,7254200
2025-03-11,2.119999885559082,2.180000066757202,2.049999952316284,2.119999885559082,2686300
2025-03-12,2.1600000858306885,2.2100000381469727,2.0999999046325684,2.109999895095825,1437000
2025-03-13,2.2200000286102295,2.2200000286102295,2.109999895095825,2.1700000762939453,3218800
2025-03-14,2.2300000190734863,2.259999990463257,2.1700000762939453,2.190000057220459,1944900
2025-03-17,2.2100000381469727,2.2699999809265137,2.1600000858306885,2.180000066757202,3773900
2025-03-18,2.2300000190734863,2.2699999809265137,2.200000047683716,2.200000047683716,6714600
2025-03-19,2.299999952316284,2.319999933242798,2.200000047683716,2.259999990463257,20710400
2025-03-20,2.319999933242798,2.359999895095825,2.259999990463257,2.299999952316284,2135700
2025-03-21,2.2699999809265137,2.319999933242798,2.2300000190734863,2.2899999618530273,2303700
2025-03-24,2.2100000381469727,2.299999952316284,2.1700000762939453,2.240000009536743,2426900
2025-03-25,2.2300000190734863,2.2699999809265137,2.200000047683716,2.2300000190734863,778200
2025-03-26,2.25,2.2899999618530273,2.180000066757202,2.25,2351200
2025-03-27,2.2699999809265137,2.2799999713897705,2.200000047683716,2.240000009536743,2499500
2025-03-28,2.2799999713897705,2.299999952316284,2.2200000286102295,2.240000009536743,2288800
2025-03-31,2.2300000190734863,2.259999990463257,2.2200000286102295,2.25,2265800
2025-04-01,2.2899999618530273,2.2899999618530273,2.2300000190734863,2.25,3224500
2025-04-02,2.259999990463257,2.3399999141693115,2.25,2.299999952316284,2711600
2025-04-03,2.319999933242798,2.369999885559082,2.25,2.2699999809265137,4775300
2025-04-04,2.2100000381469727,2.299999952316284,2.180000066757202,2.299999952316284,1774100
2025-04-07,2.25,2.2699999809265137,2.059999942779541,2.1500000953674316,3284500
2025-04-08,2.2699999809265137,2.319999933242798,2.200000047683716,2.240000009536743,4551100
2025-04-09,2.190000057220459,2.2799999713897705,2.190000057220459,2.2200000286102295,9198200
2025-04-10,2.240000009536743,2.2799999713897705,2.140000104904175,2.1600000858306885,2304200
2025-04-11,2.259999990463257,2.2799999713897705,2.190000057220459,2.25,1213300
1 Price Close High Low Open Volume
2 Ticker HBSA3.SA HBSA3.SA HBSA3.SA HBSA3.SA HBSA3.SA
3 Date
4 2024-04-11 4.210000038146973 4.239999771118164 4.130000114440918 4.150000095367432 12695000
5 2024-04-12 4.090000152587891 4.210000038146973 4.079999923706055 4.210000038146973 7220400
6 2024-04-15 4.0 4.099999904632568 3.9700000286102295 4.099999904632568 11738400
7 2024-04-16 4.050000190734863 4.079999923706055 3.9100000858306885 3.990000009536743 13793600
8 2024-04-17 4.0 4.139999866485596 4.0 4.079999923706055 7312400
9 2024-04-18 4.099999904632568 4.110000133514404 3.9600000381469727 4.0 7158800
10 2024-04-19 4.139999866485596 4.21999979019165 4.079999923706055 4.079999923706055 6343100
11 2024-04-22 4.110000133514404 4.170000076293945 3.950000047683716 4.170000076293945 12081200
12 2024-04-23 4.199999809265137 4.199999809265137 4.010000228881836 4.099999904632568 8463800
13 2024-04-24 4.210000038146973 4.25 4.119999885559082 4.210000038146973 5185300
14 2024-04-25 4.190000057220459 4.25 4.099999904632568 4.210000038146973 4749200
15 2024-04-26 4.320000171661377 4.369999885559082 4.199999809265137 4.210000038146973 3919100
16 2024-04-29 4.369999885559082 4.400000095367432 4.309999942779541 4.329999923706055 2485700
17 2024-04-30 4.389999866485596 4.400000095367432 4.309999942779541 4.340000152587891 11469700
18 2024-05-02 4.539999961853027 4.639999866485596 4.380000114440918 4.429999828338623 59666400
19 2024-05-03 4.449999809265137 4.650000095367432 4.449999809265137 4.619999885559082 13398200
20 2024-05-06 4.380000114440918 4.489999771118164 4.369999885559082 4.400000095367432 5171200
21 2024-05-07 4.409999847412109 4.449999809265137 4.360000133514404 4.380000114440918 3160700
22 2024-05-08 4.409999847412109 4.420000076293945 4.320000171661377 4.400000095367432 7670900
23 2024-05-09 4.199999809265137 4.400000095367432 4.190000057220459 4.400000095367432 4214200
24 2024-05-10 4.239999771118164 4.329999923706055 4.090000152587891 4.179999828338623 10285400
25 2024-05-13 4.130000114440918 4.28000020980835 4.099999904632568 4.239999771118164 3027300
26 2024-05-14 4.159999847412109 4.199999809265137 4.130000114440918 4.130000114440918 3057800
27 2024-05-15 4.230000019073486 4.25 4.130000114440918 4.139999866485596 5188900
28 2024-05-16 4.230000019073486 4.289999961853027 4.179999828338623 4.289999961853027 2225100
29 2024-05-17 4.170000076293945 4.25 4.150000095367432 4.199999809265137 1910600
30 2024-05-20 4.090000152587891 4.170000076293945 4.039999961853027 4.170000076293945 3447200
31 2024-05-21 4.010000228881836 4.099999904632568 3.990000009536743 4.059999942779541 3415400
32 2024-05-22 3.9600000381469727 4.010000228881836 3.9100000858306885 4.010000228881836 5203300
33 2024-05-23 3.940000057220459 3.990000009536743 3.890000104904175 3.9600000381469727 6199600
34 2024-05-24 4.019999980926514 4.050000190734863 3.930000066757202 3.9600000381469727 8570200
35 2024-05-27 4.019999980926514 4.039999961853027 3.9700000286102295 4.010000228881836 2938400
36 2024-05-28 4.099999904632568 4.199999809265137 4.039999961853027 4.059999942779541 8916500
37 2024-05-29 4.099999904632568 4.130000114440918 3.990000009536743 4.070000171661377 5639200
38 2024-05-31 4.010000228881836 4.099999904632568 4.010000228881836 4.079999923706055 5149000
39 2024-06-03 4.070000171661377 4.079999923706055 3.9800000190734863 4.010000228881836 3188600
40 2024-06-04 3.9600000381469727 4.050000190734863 3.9200000762939453 4.019999980926514 5481100
41 2024-06-05 3.9600000381469727 4.010000228881836 3.9200000762939453 3.940000057220459 3843000
42 2024-06-06 3.990000009536743 4.039999961853027 3.869999885559082 3.9600000381469727 4426100
43 2024-06-07 3.690000057220459 3.9800000190734863 3.6500000953674316 3.9600000381469727 9924100
44 2024-06-10 3.5799999237060547 3.690000057220459 3.569999933242798 3.690000057220459 3237600
45 2024-06-11 3.680000066757202 3.740000009536743 3.569999933242798 3.5799999237060547 2563700
46 2024-06-12 3.609999895095825 3.75 3.5999999046325684 3.75 3100100
47 2024-06-13 3.5999999046325684 3.680000066757202 3.5999999046325684 3.609999895095825 2471400
48 2024-06-14 3.619999885559082 3.619999885559082 3.5799999237060547 3.5899999141693115 3117900
49 2024-06-17 3.5299999713897705 3.609999895095825 3.509999990463257 3.559999942779541 2859200
50 2024-06-18 3.440000057220459 3.5199999809265137 3.4100000858306885 3.490000009536743 4119900
51 2024-06-19 3.4000000953674316 3.450000047683716 3.359999895095825 3.440000057220459 1505200
52 2024-06-20 3.440000057220459 3.5399999618530273 3.380000114440918 3.4600000381469727 2757100
53 2024-06-21 3.7699999809265137 3.7699999809265137 3.4200000762939453 3.430000066757202 3069400
54 2024-06-24 3.5 3.759999990463257 3.4600000381469727 3.759999990463257 3205400
55 2024-06-25 3.5799999237060547 3.640000104904175 3.4800000190734863 3.5 1604500
56 2024-06-26 3.609999895095825 3.6500000953674316 3.4600000381469727 3.5799999237060547 1668700
57 2024-06-27 3.6600000858306885 3.6700000762939453 3.5799999237060547 3.5799999237060547 3157700
58 2024-06-28 3.7100000381469727 3.7100000381469727 3.640000104904175 3.6500000953674316 6868200
59 2024-07-01 3.700000047683716 3.7200000286102295 3.6500000953674316 3.7200000286102295 3300900
60 2024-07-02 3.809999942779541 3.9000000953674316 3.700000047683716 3.700000047683716 3838100
61 2024-07-03 3.859999895095825 3.940000057220459 3.7799999713897705 3.7799999713897705 2000400
62 2024-07-04 3.9100000858306885 3.9700000286102295 3.869999885559082 3.9200000762939453 3624400
63 2024-07-05 4.0 4.0 3.8499999046325684 3.9000000953674316 2438100
64 2024-07-08 3.990000009536743 4.039999961853027 3.869999885559082 3.9800000190734863 2538700
65 2024-07-09 3.940000057220459 4.03000020980835 3.880000114440918 3.9600000381469727 5484900
66 2024-07-10 3.9200000762939453 4.039999961853027 3.9000000953674316 4.0 2068000
67 2024-07-11 3.990000009536743 4.050000190734863 3.9000000953674316 3.9100000858306885 2735700
68 2024-07-12 4.0 4.019999980926514 3.930000066757202 4.019999980926514 3464400
69 2024-07-15 3.950000047683716 4.03000020980835 3.880000114440918 4.019999980926514 4810700
70 2024-07-16 3.950000047683716 4.010000228881836 3.9000000953674316 3.9000000953674316 887400
71 2024-07-17 3.940000057220459 3.9600000381469727 3.869999885559082 3.950000047683716 3246900
72 2024-07-18 3.880000114440918 3.940000057220459 3.809999942779541 3.940000057220459 9838400
73 2024-07-19 3.7699999809265137 3.9600000381469727 3.7699999809265137 3.9000000953674316 4741700
74 2024-07-22 3.7799999713897705 3.819999933242798 3.75 3.759999990463257 3668100
75 2024-07-23 3.759999990463257 3.7899999618530273 3.7200000286102295 3.7699999809265137 5127700
76 2024-07-24 3.740000009536743 3.819999933242798 3.700000047683716 3.7100000381469727 15001500
77 2024-07-25 3.5799999237060547 3.7699999809265137 3.5799999237060547 3.740000009536743 2301900
78 2024-07-26 3.5999999046325684 3.640000104904175 3.490000009536743 3.5899999141693115 2691600
79 2024-07-29 3.549999952316284 3.5999999046325684 3.4600000381469727 3.5799999237060547 5037800
80 2024-07-30 3.4200000762939453 3.5399999618530273 3.4000000953674316 3.5399999618530273 2972700
81 2024-07-31 3.5199999809265137 3.5799999237060547 3.4200000762939453 3.440000057220459 2582000
82 2024-08-01 3.4000000953674316 3.630000114440918 3.4000000953674316 3.5199999809265137 1237600
83 2024-08-02 3.490000009536743 3.509999990463257 3.2699999809265137 3.4000000953674316 2125200
84 2024-08-05 3.5799999237060547 3.609999895095825 3.380000114440918 3.4000000953674316 2318900
85 2024-08-06 3.5199999809265137 3.6600000858306885 3.4800000190734863 3.549999952316284 1665100
86 2024-08-07 3.740000009536743 3.75 3.509999990463257 3.509999990463257 1623800
87 2024-08-08 3.740000009536743 3.7899999618530273 3.680000066757202 3.7899999618530273 1799500
88 2024-08-09 3.799999952316284 3.9000000953674316 3.700000047683716 3.700000047683716 1780500
89 2024-08-12 3.5799999237060547 3.8499999046325684 3.5799999237060547 3.799999952316284 1706300
90 2024-08-13 3.6700000762939453 3.680000066757202 3.4600000381469727 3.5899999141693115 4332500
91 2024-08-14 3.700000047683716 3.700000047683716 3.5299999713897705 3.549999952316284 2480600
92 2024-08-15 3.680000066757202 3.8399999141693115 3.549999952316284 3.7100000381469727 2954200
93 2024-08-16 3.5899999141693115 3.690000057220459 3.569999933242798 3.6700000762939453 1374600
94 2024-08-19 3.6700000762939453 3.680000066757202 3.549999952316284 3.5999999046325684 1197400
95 2024-08-20 3.609999895095825 3.7200000286102295 3.5799999237060547 3.640000104904175 2737900
96 2024-08-21 3.809999942779541 3.809999942779541 3.5899999141693115 3.630000114440918 3022600
97 2024-08-22 3.809999942779541 3.809999942779541 3.630000114440918 3.799999952316284 2984400
98 2024-08-23 3.7899999618530273 3.9000000953674316 3.7100000381469727 3.759999990463257 2354100
99 2024-08-26 3.630000114440918 3.799999952316284 3.630000114440918 3.799999952316284 1795200
100 2024-08-27 3.609999895095825 3.700000047683716 3.5299999713897705 3.5999999046325684 2553600
101 2024-08-28 3.5399999618530273 3.609999895095825 3.509999990463257 3.609999895095825 1222500
102 2024-08-29 3.4700000286102295 3.5399999618530273 3.450000047683716 3.5399999618530273 1867300
103 2024-08-30 3.490000009536743 3.490000009536743 3.380000114440918 3.450000047683716 10511700
104 2024-09-02 3.430000066757202 3.509999990463257 3.390000104904175 3.490000009536743 2550800
105 2024-09-03 3.4100000858306885 3.4600000381469727 3.390000104904175 3.430000066757202 1862400
106 2024-09-04 3.490000009536743 3.5399999618530273 3.390000104904175 3.390000104904175 1519800
107 2024-09-05 3.4700000286102295 3.5199999809265137 3.4200000762939453 3.490000009536743 968000
108 2024-09-06 3.5399999618530273 3.680000066757202 3.450000047683716 3.509999990463257 3279600
109 2024-09-09 3.5 3.5399999618530273 3.5 3.5199999809265137 1312100
110 2024-09-10 3.509999990463257 3.5399999618530273 3.490000009536743 3.490000009536743 1547600
111 2024-09-11 3.490000009536743 3.569999933242798 3.490000009536743 3.509999990463257 2092800
112 2024-09-12 3.5 3.509999990463257 3.390000104904175 3.4800000190734863 3949100
113 2024-09-13 3.5199999809265137 3.609999895095825 3.490000009536743 3.490000009536743 781300
114 2024-09-16 3.4700000286102295 3.559999942779541 3.4700000286102295 3.5199999809265137 1039500
115 2024-09-17 3.4700000286102295 3.490000009536743 3.450000047683716 3.4700000286102295 515100
116 2024-09-18 3.4600000381469727 3.5399999618530273 3.450000047683716 3.4700000286102295 2084900
117 2024-09-19 3.440000057220459 3.509999990463257 3.4100000858306885 3.4600000381469727 1464300
118 2024-09-20 3.4200000762939453 3.4600000381469727 3.369999885559082 3.4600000381469727 2859700
119 2024-09-23 3.4000000953674316 3.440000057220459 3.380000114440918 3.4200000762939453 938500
120 2024-09-24 3.4000000953674316 3.5 3.4000000953674316 3.440000057220459 1686600
121 2024-09-25 3.359999895095825 3.450000047683716 3.3499999046325684 3.440000057220459 1955500
122 2024-09-26 3.390000104904175 3.440000057220459 3.2799999713897705 3.369999885559082 6347500
123 2024-09-27 3.440000057220459 3.5 3.380000114440918 3.380000114440918 1290600
124 2024-09-30 3.430000066757202 3.440000057220459 3.380000114440918 3.440000057220459 1012900
125 2024-10-01 3.380000114440918 3.4700000286102295 3.369999885559082 3.4100000858306885 3961800
126 2024-10-02 3.4000000953674316 3.490000009536743 3.369999885559082 3.369999885559082 3093200
127 2024-10-03 3.450000047683716 3.4600000381469727 3.359999895095825 3.390000104904175 2860400
128 2024-10-04 3.4100000858306885 3.490000009536743 3.359999895095825 3.450000047683716 1595400
129 2024-10-07 3.390000104904175 3.4200000762939453 3.3399999141693115 3.4100000858306885 2300200
130 2024-10-08 3.359999895095825 3.390000104904175 3.3499999046325684 3.359999895095825 1695100
131 2024-10-09 3.2300000190734863 3.359999895095825 3.2200000286102295 3.3499999046325684 4865000
132 2024-10-10 3.240000009536743 3.2799999713897705 3.1700000762939453 3.200000047683716 13690500
133 2024-10-11 3.259999990463257 3.2699999809265137 3.180000066757202 3.25 3195800
134 2024-10-14 3.2200000286102295 3.2899999618530273 3.2200000286102295 3.240000009536743 4294200
135 2024-10-15 3.25 3.299999952316284 3.2100000381469727 3.2100000381469727 3197000
136 2024-10-16 3.3299999237060547 3.359999895095825 3.2300000190734863 3.2300000190734863 3937100
137 2024-10-17 3.319999933242798 3.359999895095825 3.319999933242798 3.319999933242798 1516000
138 2024-10-18 3.3499999046325684 3.359999895095825 3.299999952316284 3.3299999237060547 1714100
139 2024-10-21 3.299999952316284 3.380000114440918 3.2799999713897705 3.2799999713897705 2994200
140 2024-10-22 3.309999942779541 3.3499999046325684 3.2699999809265137 3.2799999713897705 1739800
141 2024-10-23 3.3399999141693115 3.359999895095825 3.2699999809265137 3.309999942779541 3446300
142 2024-10-24 3.259999990463257 3.3399999141693115 3.240000009536743 3.3399999141693115 1776800
143 2024-10-25 3.2100000381469727 3.2899999618530273 3.2100000381469727 3.259999990463257 2091600
144 2024-10-28 3.2100000381469727 3.259999990463257 3.2100000381469727 3.2100000381469727 833500
145 2024-10-29 3.1700000762939453 3.240000009536743 3.1600000858306885 3.240000009536743 1423500
146 2024-10-30 3.180000066757202 3.2200000286102295 3.140000104904175 3.1600000858306885 2269700
147 2024-10-31 3.1500000953674316 3.240000009536743 3.1500000953674316 3.1700000762939453 2414700
148 2024-11-01 3.069999933242798 3.1500000953674316 3.059999942779541 3.140000104904175 4055200
149 2024-11-04 3.2200000286102295 3.240000009536743 3.0799999237060547 3.0999999046325684 4566600
150 2024-11-05 3.2300000190734863 3.259999990463257 3.190000057220459 3.2200000286102295 2484500
151 2024-11-06 3.259999990463257 3.309999942779541 3.1500000953674316 3.2100000381469727 3916100
152 2024-11-07 3.2799999713897705 3.309999942779541 3.2100000381469727 3.2699999809265137 2646100
153 2024-11-08 3.25 3.2899999618530273 3.2100000381469727 3.2300000190734863 4015400
154 2024-11-11 3.119999885559082 3.2699999809265137 3.059999942779541 3.2699999809265137 5686600
155 2024-11-12 3.25 3.25 3.0999999046325684 3.0999999046325684 8644200
156 2024-11-13 3.2100000381469727 3.25 3.1700000762939453 3.25 2086900
157 2024-11-14 3.200000047683716 3.240000009536743 3.190000057220459 3.200000047683716 1049500
158 2024-11-18 3.200000047683716 3.25 3.1500000953674316 3.2100000381469727 5614500
159 2024-11-19 3.2200000286102295 3.240000009536743 3.130000114440918 3.200000047683716 3723900
160 2024-11-21 3.1700000762939453 3.200000047683716 3.140000104904175 3.180000066757202 2790700
161 2024-11-22 3.25 3.25 3.1700000762939453 3.200000047683716 1803100
162 2024-11-25 3.25 3.299999952316284 3.2300000190734863 3.25 2129200
163 2024-11-26 3.299999952316284 3.369999885559082 3.25 3.259999990463257 4468100
164 2024-11-27 3.200000047683716 3.3399999141693115 3.200000047683716 3.3299999237060547 3073200
165 2024-11-28 3.0999999046325684 3.2200000286102295 3.0999999046325684 3.200000047683716 12680600
166 2024-11-29 3.0 3.0999999046325684 2.9600000381469727 3.0999999046325684 10552900
167 2024-12-02 2.690000057220459 2.9800000190734863 2.6700000762939453 2.9800000190734863 3407900
168 2024-12-03 2.809999942779541 2.809999942779541 2.5399999618530273 2.700000047683716 5255000
169 2024-12-04 2.8499999046325684 3.0899999141693115 2.7899999618530273 2.8299999237060547 6175200
170 2024-12-05 2.799999952316284 2.9700000286102295 2.759999990463257 2.940000057220459 5017500
171 2024-12-06 2.7799999713897705 2.819999933242798 2.6600000858306885 2.7899999618530273 5042200
172 2024-12-09 2.690000057220459 2.819999933242798 2.690000057220459 2.75 2208000
173 2024-12-10 2.859999895095825 2.859999895095825 2.690000057220459 2.700000047683716 3042000
174 2024-12-11 2.9200000762939453 3.0199999809265137 2.7899999618530273 2.859999895095825 5073200
175 2024-12-12 2.9000000953674316 3.0 2.8499999046325684 2.890000104904175 6023500
176 2024-12-13 2.8399999141693115 2.9800000190734863 2.8299999237060547 2.9800000190734863 4731900
177 2024-12-16 2.809999942779541 2.9000000953674316 2.809999942779541 2.8399999141693115 3355600
178 2024-12-17 2.859999895095825 2.9200000762939453 2.799999952316284 2.8299999237060547 3153600
179 2024-12-18 2.75 2.890000104904175 2.6700000762939453 2.869999885559082 3209300
180 2024-12-19 2.7899999618530273 2.859999895095825 2.7100000381469727 2.799999952316284 2548200
181 2024-12-20 2.950000047683716 3.0199999809265137 2.7799999713897705 2.8299999237060547 4028100
182 2024-12-23 2.8299999237060547 2.9700000286102295 2.809999942779541 2.9600000381469727 1408300
183 2024-12-26 2.799999952316284 2.890000104904175 2.7200000286102295 2.890000104904175 2978200
184 2024-12-27 2.7799999713897705 2.8399999141693115 2.700000047683716 2.8399999141693115 2730100
185 2024-12-30 2.75 2.809999942779541 2.700000047683716 2.7799999713897705 2692800
186 2025-01-02 2.7300000190734863 2.7699999809265137 2.700000047683716 2.75 3192700
187 2025-01-03 2.7200000286102295 2.759999990463257 2.700000047683716 2.7200000286102295 4653100
188 2025-01-06 2.7699999809265137 2.7799999713897705 2.690000057220459 2.7200000286102295 3654500
189 2025-01-07 2.859999895095825 2.859999895095825 2.7699999809265137 2.819999933242798 2578400
190 2025-01-08 2.8299999237060547 2.9000000953674316 2.7899999618530273 2.8399999141693115 2107800
191 2025-01-09 2.809999942779541 2.8499999046325684 2.759999990463257 2.8499999046325684 2094800
192 2025-01-10 2.7100000381469727 2.809999942779541 2.690000057220459 2.759999990463257 2848100
193 2025-01-13 2.7100000381469727 2.7699999809265137 2.6700000762939453 2.7200000286102295 2293900
194 2025-01-14 3.0 3.059999942779541 2.680000066757202 2.7100000381469727 3913400
195 2025-01-15 3.2100000381469727 3.3499999046325684 2.9700000286102295 3.0 6759200
196 2025-01-16 2.950000047683716 3.2300000190734863 2.950000047683716 3.1500000953674316 3449900
197 2025-01-17 2.950000047683716 2.9800000190734863 2.9000000953674316 2.9000000953674316 2273700
198 2025-01-20 2.859999895095825 2.950000047683716 2.8299999237060547 2.9000000953674316 1374700
199 2025-01-21 2.859999895095825 2.880000114440918 2.809999942779541 2.8499999046325684 1518300
200 2025-01-22 2.9000000953674316 2.9200000762939453 2.819999933242798 2.869999885559082 14469800
201 2025-01-23 2.8499999046325684 2.9600000381469727 2.75 2.9600000381469727 2576700
202 2025-01-24 2.8499999046325684 2.890000104904175 2.7699999809265137 2.890000104904175 2881500
203 2025-01-27 2.799999952316284 2.930000066757202 2.799999952316284 2.8299999237060547 1611200
204 2025-01-28 2.7200000286102295 2.819999933242798 2.630000114440918 2.799999952316284 2129600
205 2025-01-29 2.7200000286102295 2.75 2.690000057220459 2.690000057220459 1436100
206 2025-01-30 2.75 2.75 2.6500000953674316 2.7100000381469727 3014600
207 2025-01-31 2.6500000953674316 2.7699999809265137 2.6500000953674316 2.7699999809265137 1801800
208 2025-02-03 2.640000104904175 2.6700000762939453 2.5899999141693115 2.630000114440918 1018900
209 2025-02-04 2.640000104904175 2.690000057220459 2.609999895095825 2.640000104904175 834300
210 2025-02-05 2.450000047683716 2.640000104904175 2.430000066757202 2.619999885559082 2047500
211 2025-02-06 2.450000047683716 2.5299999713897705 2.4100000858306885 2.430000066757202 1162200
212 2025-02-07 2.450000047683716 2.5199999809265137 2.4100000858306885 2.4700000286102295 1318700
213 2025-02-10 2.4600000381469727 2.559999942779541 2.440000057220459 2.4700000286102295 616800
214 2025-02-11 2.490000009536743 2.549999952316284 2.4600000381469727 2.4800000190734863 700500
215 2025-02-12 2.4200000762939453 2.509999990463257 2.380000114440918 2.509999990463257 3592300
216 2025-02-13 2.4200000762939453 2.5 2.319999933242798 2.390000104904175 2508800
217 2025-02-14 2.490000009536743 2.490000009536743 2.390000104904175 2.4200000762939453 2431100
218 2025-02-17 2.549999952316284 2.5999999046325684 2.5199999809265137 2.5299999713897705 1499400
219 2025-02-18 2.490000009536743 2.549999952316284 2.4800000190734863 2.549999952316284 1713500
220 2025-02-19 2.3399999141693115 2.490000009536743 2.25 2.490000009536743 5657700
221 2025-02-20 2.2699999809265137 2.380000114440918 2.2300000190734863 2.3399999141693115 3648000
222 2025-02-21 2.180000066757202 2.2899999618530273 2.1600000858306885 2.2699999809265137 1705100
223 2025-02-24 2.0299999713897705 2.200000047683716 2.0199999809265137 2.190000057220459 1987100
224 2025-02-25 1.899999976158142 2.109999895095825 1.7699999809265137 2.0 7068500
225 2025-02-26 1.7699999809265137 1.9199999570846558 1.5700000524520874 1.909999966621399 7086600
226 2025-02-27 1.9299999475479126 2.0899999141693115 1.7000000476837158 1.7200000286102295 7127500
227 2025-02-28 1.9800000190734863 2.119999885559082 1.9500000476837158 1.9500000476837158 22936800
228 2025-03-05 2.009813070297241 2.019205093383789 1.850154995918274 1.9252879619598389 8889703
229 2025-03-06 2.0755550861358643 2.0943379402160645 1.9722460508346558 2.019205093383789 5091756
230 2025-03-07 2.178863048553467 2.225821018218994 2.019205093383789 2.0661630630493164 7821094
231 2025-03-10 2.119999885559082 2.2899999618530273 2.0799999237060547 2.200000047683716 7254200
232 2025-03-11 2.119999885559082 2.180000066757202 2.049999952316284 2.119999885559082 2686300
233 2025-03-12 2.1600000858306885 2.2100000381469727 2.0999999046325684 2.109999895095825 1437000
234 2025-03-13 2.2200000286102295 2.2200000286102295 2.109999895095825 2.1700000762939453 3218800
235 2025-03-14 2.2300000190734863 2.259999990463257 2.1700000762939453 2.190000057220459 1944900
236 2025-03-17 2.2100000381469727 2.2699999809265137 2.1600000858306885 2.180000066757202 3773900
237 2025-03-18 2.2300000190734863 2.2699999809265137 2.200000047683716 2.200000047683716 6714600
238 2025-03-19 2.299999952316284 2.319999933242798 2.200000047683716 2.259999990463257 20710400
239 2025-03-20 2.319999933242798 2.359999895095825 2.259999990463257 2.299999952316284 2135700
240 2025-03-21 2.2699999809265137 2.319999933242798 2.2300000190734863 2.2899999618530273 2303700
241 2025-03-24 2.2100000381469727 2.299999952316284 2.1700000762939453 2.240000009536743 2426900
242 2025-03-25 2.2300000190734863 2.2699999809265137 2.200000047683716 2.2300000190734863 778200
243 2025-03-26 2.25 2.2899999618530273 2.180000066757202 2.25 2351200
244 2025-03-27 2.2699999809265137 2.2799999713897705 2.200000047683716 2.240000009536743 2499500
245 2025-03-28 2.2799999713897705 2.299999952316284 2.2200000286102295 2.240000009536743 2288800
246 2025-03-31 2.2300000190734863 2.259999990463257 2.2200000286102295 2.25 2265800
247 2025-04-01 2.2899999618530273 2.2899999618530273 2.2300000190734863 2.25 3224500
248 2025-04-02 2.259999990463257 2.3399999141693115 2.25 2.299999952316284 2711600
249 2025-04-03 2.319999933242798 2.369999885559082 2.25 2.2699999809265137 4775300
250 2025-04-04 2.2100000381469727 2.299999952316284 2.180000066757202 2.299999952316284 1774100
251 2025-04-07 2.25 2.2699999809265137 2.059999942779541 2.1500000953674316 3284500
252 2025-04-08 2.2699999809265137 2.319999933242798 2.200000047683716 2.240000009536743 4551100
253 2025-04-09 2.190000057220459 2.2799999713897705 2.190000057220459 2.2200000286102295 9198200
254 2025-04-10 2.240000009536743 2.2799999713897705 2.140000104904175 2.1600000858306885 2304200
255 2025-04-11 2.259999990463257 2.2799999713897705 2.190000057220459 2.25 1213300