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/HOOT4.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,HOOT4.SA,HOOT4.SA,HOOT4.SA,HOOT4.SA,HOOT4.SA
Date,,,,,
2024-04-11,2.7899999618530273,2.809999942779541,2.7799999713897705,2.809999942779541,20800
2024-04-12,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,0
2024-04-15,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,100
2024-04-16,2.799999952316284,2.819999933242798,2.799999952316284,2.819999933242798,7200
2024-04-17,2.799999952316284,2.8299999237060547,2.799999952316284,2.8299999237060547,6200
2024-04-18,2.7799999713897705,2.799999952316284,2.7799999713897705,2.799999952316284,200
2024-04-19,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0
2024-04-22,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,400
2024-04-23,2.7799999713897705,2.7799999713897705,2.75,2.7799999713897705,6200
2024-04-24,2.7899999618530273,2.859999895095825,2.7799999713897705,2.7799999713897705,2900
2024-04-25,2.7899999618530273,2.809999942779541,2.7899999618530273,2.809999942779541,3500
2024-04-26,2.799999952316284,2.799999952316284,2.7899999618530273,2.799999952316284,5600
2024-04-29,2.8499999046325684,2.8499999046325684,2.7899999618530273,2.7899999618530273,2100
2024-04-30,2.7899999618530273,2.799999952316284,2.7899999618530273,2.799999952316284,3100
2024-05-02,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,700
2024-05-03,2.809999942779541,2.809999942779541,2.7899999618530273,2.7899999618530273,700
2024-05-06,2.7699999809265137,2.7899999618530273,2.7699999809265137,2.7899999618530273,2800
2024-05-07,2.7699999809265137,2.7699999809265137,2.759999990463257,2.759999990463257,1300
2024-05-08,2.7699999809265137,2.799999952316284,2.7699999809265137,2.799999952316284,200
2024-05-09,2.759999990463257,2.7899999618530273,2.759999990463257,2.7699999809265137,700
2024-05-10,2.7799999713897705,2.7799999713897705,2.7699999809265137,2.7699999809265137,1000
2024-05-13,2.75,2.799999952316284,2.75,2.7799999713897705,4100
2024-05-14,2.809999942779541,2.809999942779541,2.7699999809265137,2.7699999809265137,4200
2024-05-15,2.809999942779541,2.809999942779541,2.7899999618530273,2.7899999618530273,1800
2024-05-16,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,800
2024-05-17,2.759999990463257,2.7699999809265137,2.75,2.75,3400
2024-05-20,2.75,2.75,2.75,2.75,600
2024-05-21,2.7899999618530273,2.7899999618530273,2.75,2.759999990463257,5100
2024-05-22,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,800
2024-05-23,2.8299999237060547,2.8299999237060547,2.759999990463257,2.759999990463257,5800
2024-05-24,2.7699999809265137,2.7799999713897705,2.7699999809265137,2.7799999713897705,6000
2024-05-27,2.7899999618530273,2.7899999618530273,2.7799999713897705,2.7799999713897705,5800
2024-05-28,2.7699999809265137,2.7899999618530273,2.7699999809265137,2.7899999618530273,10800
2024-05-29,2.7799999713897705,2.7799999713897705,2.7699999809265137,2.7799999713897705,400
2024-05-31,2.7699999809265137,2.7799999713897705,2.7699999809265137,2.7699999809265137,800
2024-06-03,2.740000009536743,2.759999990463257,2.740000009536743,2.759999990463257,8900
2024-06-04,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,100
2024-06-05,2.700000047683716,2.740000009536743,2.700000047683716,2.740000009536743,4600
2024-06-06,2.7100000381469727,2.7100000381469727,2.700000047683716,2.7100000381469727,1000
2024-06-07,2.700000047683716,2.7100000381469727,2.700000047683716,2.7100000381469727,2400
2024-06-10,2.700000047683716,2.7100000381469727,2.700000047683716,2.7100000381469727,2700
2024-06-11,2.6600000858306885,2.700000047683716,2.6600000858306885,2.700000047683716,2500
2024-06-12,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,300
2024-06-13,2.509999990463257,2.509999990463257,2.5,2.509999990463257,700
2024-06-14,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0
2024-06-17,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0
2024-06-18,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0
2024-06-19,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0
2024-06-20,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0
2024-06-21,2.609999895095825,2.609999895095825,2.559999942779541,2.559999942779541,200
2024-06-24,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0
2024-06-25,2.549999952316284,2.7799999713897705,2.5299999713897705,2.6500000953674316,2200
2024-06-26,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,300
2024-06-27,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,100
2024-06-28,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,500
2024-07-01,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0
2024-07-02,2.759999990463257,2.759999990463257,2.509999990463257,2.509999990463257,700
2024-07-03,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0
2024-07-04,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0
2024-07-05,2.559999942779541,2.740000009536743,2.559999942779541,2.740000009536743,400
2024-07-08,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,300
2024-07-09,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0
2024-07-10,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,300
2024-07-11,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,100
2024-07-12,2.509999990463257,2.5399999618530273,2.5,2.5399999618530273,4000
2024-07-15,2.4700000286102295,2.509999990463257,2.440000057220459,2.509999990463257,3100
2024-07-16,2.4800000190734863,2.5899999141693115,2.450000047683716,2.5899999141693115,2500
2024-07-17,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,0
2024-07-18,2.440000057220459,2.450000047683716,2.440000057220459,2.450000047683716,1500
2024-07-19,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,100
2024-07-22,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0
2024-07-23,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0
2024-07-24,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0
2024-07-25,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,100
2024-07-26,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,400
2024-07-29,2.309999942779541,2.309999942779541,2.2799999713897705,2.2799999713897705,200
2024-07-30,2.3299999237060547,2.369999885559082,2.3299999237060547,2.369999885559082,800
2024-07-31,2.4600000381469727,2.7799999713897705,2.3499999046325684,2.3499999046325684,15900
2024-08-01,2.4700000286102295,2.799999952316284,2.4700000286102295,2.7699999809265137,37900
2024-08-02,2.390000104904175,2.7200000286102295,2.309999942779541,2.690000057220459,15800
2024-08-05,2.3299999237060547,2.450000047683716,2.309999942779541,2.3499999046325684,5400
2024-08-06,2.3299999237060547,2.4800000190734863,2.3299999237060547,2.4000000953674316,2400
2024-08-07,2.319999933242798,2.3299999237060547,2.309999942779541,2.3299999237060547,3200
2024-08-08,2.2799999713897705,2.299999952316284,2.2699999809265137,2.2899999618530273,3100
2024-08-09,2.5,2.5,2.2899999618530273,2.2899999618530273,2900
2024-08-12,2.5,2.5,2.5,2.5,0
2024-08-13,2.380000114440918,2.5399999618530273,2.3499999046325684,2.3499999046325684,800
2024-08-14,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,0
2024-08-15,2.2300000190734863,2.299999952316284,2.1500000953674316,2.299999952316284,11300
2024-08-16,2.440000057220459,2.440000057220459,2.390000104904175,2.390000104904175,700
2024-08-19,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0
2024-08-20,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0
2024-08-21,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0
2024-08-22,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,900
2024-08-23,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,100
2024-08-26,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,500
2024-08-27,2.259999990463257,2.440000057220459,2.259999990463257,2.440000057220459,2000
2024-08-28,2.299999952316284,2.3499999046325684,2.299999952316284,2.3399999141693115,700
2024-08-29,2.259999990463257,2.369999885559082,2.259999990463257,2.369999885559082,300
2024-08-30,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,200
2024-09-02,2.2300000190734863,2.2699999809265137,2.2300000190734863,2.259999990463257,9700
2024-09-03,2.25,2.259999990463257,2.2200000286102295,2.2200000286102295,1800
2024-09-04,2.25,2.25,2.25,2.25,4200
2024-09-05,2.2699999809265137,2.390000104904175,2.259999990463257,2.2899999618530273,3100
2024-09-06,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,800
2024-09-09,2.390000104904175,2.430000066757202,2.259999990463257,2.2699999809265137,3600
2024-09-10,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0
2024-09-11,2.2699999809265137,2.3499999046325684,2.2699999809265137,2.3499999046325684,2100
2024-09-12,2.25,2.259999990463257,2.25,2.259999990463257,2800
2024-09-13,2.25,2.259999990463257,2.25,2.259999990463257,1400
2024-09-16,2.25,2.259999990463257,2.25,2.259999990463257,1300
2024-09-17,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,600
2024-09-18,2.259999990463257,2.2799999713897705,2.259999990463257,2.2799999713897705,600
2024-09-19,2.240000009536743,2.25,2.240000009536743,2.25,3300
2024-09-20,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0
2024-09-23,2.2100000381469727,2.2200000286102295,2.2100000381469727,2.2200000286102295,4300
2024-09-24,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0
2024-09-25,2.2300000190734863,2.369999885559082,2.2200000286102295,2.240000009536743,1700
2024-09-26,2.259999990463257,2.2799999713897705,2.2300000190734863,2.2300000190734863,12200
2024-09-27,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0
2024-09-30,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,100
2024-10-01,2.259999990463257,2.259999990463257,2.25,2.25,3500
2024-10-02,2.240000009536743,2.369999885559082,2.240000009536743,2.369999885559082,500
2024-10-03,2.2300000190734863,2.240000009536743,2.2300000190734863,2.240000009536743,1300
2024-10-04,2.2100000381469727,2.2300000190734863,2.2100000381469727,2.2300000190734863,1700
2024-10-07,2.25,2.25,2.2200000286102295,2.240000009536743,1100
2024-10-08,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,3900
2024-10-09,2.2300000190734863,2.240000009536743,2.2300000190734863,2.2300000190734863,10300
2024-10-10,2.240000009536743,2.25,2.240000009536743,2.240000009536743,4700
2024-10-11,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,1100
2024-10-14,2.240000009536743,2.25,2.240000009536743,2.25,17700
2024-10-15,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,2300
2024-10-16,2.240000009536743,2.25,2.240000009536743,2.25,14100
2024-10-17,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,9800
2024-10-18,2.2899999618530273,2.299999952316284,2.240000009536743,2.240000009536743,3000
2024-10-21,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,200
2024-10-22,2.259999990463257,2.259999990463257,2.240000009536743,2.240000009536743,700
2024-10-23,2.2699999809265137,2.2699999809265137,2.259999990463257,2.259999990463257,2300
2024-10-24,2.2899999618530273,2.2899999618530273,2.2799999713897705,2.2799999713897705,900
2024-10-25,2.259999990463257,2.2699999809265137,2.259999990463257,2.2699999809265137,3000
2024-10-28,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,200
2024-10-29,2.2799999713897705,2.2899999618530273,2.259999990463257,2.2699999809265137,3000
2024-10-30,2.2899999618530273,2.2899999618530273,2.2799999713897705,2.2899999618530273,6000
2024-10-31,2.240000009536743,2.299999952316284,2.240000009536743,2.299999952316284,6000
2024-11-01,2.2699999809265137,2.2699999809265137,2.240000009536743,2.240000009536743,800
2024-11-04,2.2899999618530273,2.2899999618530273,2.25,2.2899999618530273,1000
2024-11-05,2.3399999141693115,2.559999942779541,2.3399999141693115,2.359999895095825,12000
2024-11-06,2.3399999141693115,2.5399999618530273,2.3399999141693115,2.3499999046325684,4800
2024-11-07,2.299999952316284,2.390000104904175,2.2799999713897705,2.390000104904175,5300
2024-11-08,2.2699999809265137,2.359999895095825,2.259999990463257,2.299999952316284,7100
2024-11-11,2.3499999046325684,2.4800000190734863,2.25,2.259999990463257,2100
2024-11-12,2.2899999618530273,2.3399999141693115,2.2799999713897705,2.3399999141693115,3200
2024-11-13,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,200
2024-11-14,2.5999999046325684,2.700000047683716,2.2899999618530273,2.2899999618530273,28500
2024-11-18,2.509999990463257,2.619999885559082,2.4800000190734863,2.619999885559082,11400
2024-11-19,2.5999999046325684,2.5999999046325684,2.5,2.5,14900
2024-11-21,2.559999942779541,2.569999933242798,2.559999942779541,2.569999933242798,11800
2024-11-22,2.5799999237060547,2.5799999237060547,2.559999942779541,2.5799999237060547,8400
2024-11-25,2.5299999713897705,2.5899999141693115,2.5299999713897705,2.559999942779541,4700
2024-11-26,2.509999990463257,2.5199999809265137,2.509999990463257,2.5199999809265137,5000
2024-11-27,2.490000009536743,2.5,2.490000009536743,2.5,3200
2024-11-28,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,1100
2024-11-29,2.5,2.5,2.490000009536743,2.490000009536743,300
2024-12-02,2.549999952316284,2.549999952316284,2.4200000762939453,2.4200000762939453,300
2024-12-03,2.4700000286102295,2.490000009536743,2.4700000286102295,2.490000009536743,9100
2024-12-04,2.490000009536743,2.490000009536743,2.4600000381469727,2.4800000190734863,4200
2024-12-05,2.5199999809265137,2.5199999809265137,2.450000047683716,2.490000009536743,2000
2024-12-06,2.4600000381469727,2.4700000286102295,2.4600000381469727,2.4700000286102295,2100
2024-12-09,2.4000000953674316,2.490000009536743,2.4000000953674316,2.490000009536743,10600
2024-12-10,2.4600000381469727,2.4600000381469727,2.4100000858306885,2.4100000858306885,2500
2024-12-11,2.430000066757202,2.440000057220459,2.4100000858306885,2.440000057220459,6200
2024-12-12,2.430000066757202,2.440000057220459,2.4000000953674316,2.4200000762939453,10200
2024-12-13,2.4000000953674316,2.4200000762939453,2.319999933242798,2.390000104904175,8600
2024-12-16,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0
2024-12-17,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0
2024-12-18,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0
2024-12-19,2.299999952316284,2.299999952316284,2.25,2.25,3700
2024-12-20,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0
2024-12-23,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,300
2024-12-26,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,300
2024-12-27,2.3499999046325684,2.490000009536743,2.3499999046325684,2.490000009536743,900
2024-12-30,2.3399999141693115,2.3499999046325684,2.3399999141693115,2.3499999046325684,1300
2025-01-02,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,200
2025-01-03,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,100
2025-01-06,2.319999933242798,2.3399999141693115,2.319999933242798,2.3399999141693115,500
2025-01-07,2.2799999713897705,2.2899999618530273,2.2699999809265137,2.2899999618530273,1700
2025-01-08,2.299999952316284,2.299999952316284,2.2899999618530273,2.2899999618530273,200
2025-01-09,2.2799999713897705,2.309999942779541,2.2799999713897705,2.309999942779541,400
2025-01-10,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,1000
2025-01-13,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,200
2025-01-14,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,200
2025-01-15,2.299999952316284,2.299999952316284,2.2300000190734863,2.2300000190734863,1000
2025-01-16,2.2899999618530273,2.2899999618530273,2.2799999713897705,2.2899999618530273,900
2025-01-17,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,0
2025-01-20,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,200
2025-01-21,2.2899999618530273,2.430000066757202,2.2799999713897705,2.2799999713897705,600
2025-01-22,2.25,2.2899999618530273,2.200000047683716,2.2899999618530273,2200
2025-01-23,2.25,2.25,2.25,2.25,0
2025-01-24,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,100
2025-01-27,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,100
2025-01-28,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0
2025-01-29,2.3499999046325684,2.3499999046325684,2.299999952316284,2.319999933242798,2900
2025-01-30,2.390000104904175,2.390000104904175,2.3499999046325684,2.3499999046325684,600
2025-01-31,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,400
2025-02-03,2.309999942779541,2.309999942779541,2.299999952316284,2.299999952316284,400
2025-02-04,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,0
2025-02-05,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,0
2025-02-06,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,100
2025-02-07,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0
2025-02-10,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0
2025-02-11,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0
2025-02-12,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,200
2025-02-13,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,200
2025-02-14,2.440000057220459,2.4600000381469727,2.299999952316284,2.299999952316284,1400
2025-02-17,2.359999895095825,2.359999895095825,2.299999952316284,2.309999942779541,1500
2025-02-18,2.309999942779541,2.4600000381469727,2.259999990463257,2.2699999809265137,1000
2025-02-19,2.2899999618530273,2.309999942779541,2.259999990463257,2.309999942779541,2400
2025-02-20,2.25,2.319999933242798,2.2100000381469727,2.2100000381469727,2500
2025-02-21,2.259999990463257,2.299999952316284,2.2100000381469727,2.2100000381469727,1200
2025-02-24,2.240000009536743,2.25,2.240000009536743,2.240000009536743,19000
2025-02-25,2.2799999713897705,2.2899999618530273,2.25,2.25,900
2025-02-26,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0
2025-02-27,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0
2025-02-28,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0
2025-03-05,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,200
2025-03-06,2.3499999046325684,2.3499999046325684,2.2899999618530273,2.2899999618530273,1700
2025-03-07,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0
2025-03-10,2.3299999237060547,2.3499999046325684,2.309999942779541,2.3499999046325684,1900
2025-03-11,2.4200000762939453,2.4200000762939453,2.309999942779541,2.309999942779541,300
2025-03-12,2.299999952316284,2.3499999046325684,2.299999952316284,2.3499999046325684,2100
2025-03-13,2.299999952316284,2.3499999046325684,2.299999952316284,2.319999933242798,2300
2025-03-14,2.309999942779541,2.319999933242798,2.309999942779541,2.319999933242798,2200
2025-03-17,2.369999885559082,2.390000104904175,2.309999942779541,2.309999942779541,8400
2025-03-18,2.380000114440918,2.380000114440918,2.369999885559082,2.369999885559082,2000
2025-03-19,2.690000057220459,2.7200000286102295,2.319999933242798,2.380000114440918,30100
2025-03-20,2.9200000762939453,3.390000104904175,2.640000104904175,2.640000104904175,44700
2025-03-21,3.049999952316284,3.2699999809265137,2.869999885559082,2.869999885559082,40400
2025-03-24,3.1700000762939453,3.5999999046325684,3.0,3.049999952316284,31800
2025-03-25,3.5899999141693115,3.640000104904175,3.180000066757202,3.2100000381469727,42500
2025-03-26,3.5,3.75,3.430000066757202,3.549999952316284,77300
2025-03-27,3.3499999046325684,3.4600000381469727,3.2100000381469727,3.440000057220459,29500
2025-03-28,3.3299999237060547,3.5399999618530273,3.25,3.25,27400
2025-03-31,3.700000047683716,3.799999952316284,3.4600000381469727,3.4600000381469727,55500
2025-04-01,3.5,3.6500000953674316,3.4100000858306885,3.6500000953674316,7400
2025-04-02,3.490000009536743,3.5899999141693115,3.440000057220459,3.5399999618530273,18200
2025-04-03,3.549999952316284,3.559999942779541,3.5,3.559999942779541,4700
2025-04-04,3.1500000953674316,3.4700000286102295,3.119999885559082,3.4600000381469727,26200
2025-04-07,3.0,3.190000057220459,3.0,3.1500000953674316,7500
2025-04-08,2.9800000190734863,3.0,2.9200000762939453,3.0,2700
2025-04-09,2.869999885559082,2.990000009536743,2.7699999809265137,2.7699999809265137,5900
2025-04-10,2.75,2.8499999046325684,2.7200000286102295,2.8499999046325684,14100
2025-04-11,2.7100000381469727,2.7200000286102295,2.7100000381469727,2.7200000286102295,2000
1 Price Close High Low Open Volume
2 Ticker HOOT4.SA HOOT4.SA HOOT4.SA HOOT4.SA HOOT4.SA
3 Date
4 2024-04-11 2.7899999618530273 2.809999942779541 2.7799999713897705 2.809999942779541 20800
5 2024-04-12 2.7899999618530273 2.7899999618530273 2.7899999618530273 2.7899999618530273 0
6 2024-04-15 2.869999885559082 2.869999885559082 2.869999885559082 2.869999885559082 100
7 2024-04-16 2.799999952316284 2.819999933242798 2.799999952316284 2.819999933242798 7200
8 2024-04-17 2.799999952316284 2.8299999237060547 2.799999952316284 2.8299999237060547 6200
9 2024-04-18 2.7799999713897705 2.799999952316284 2.7799999713897705 2.799999952316284 200
10 2024-04-19 2.7799999713897705 2.7799999713897705 2.7799999713897705 2.7799999713897705 0
11 2024-04-22 2.799999952316284 2.799999952316284 2.799999952316284 2.799999952316284 400
12 2024-04-23 2.7799999713897705 2.7799999713897705 2.75 2.7799999713897705 6200
13 2024-04-24 2.7899999618530273 2.859999895095825 2.7799999713897705 2.7799999713897705 2900
14 2024-04-25 2.7899999618530273 2.809999942779541 2.7899999618530273 2.809999942779541 3500
15 2024-04-26 2.799999952316284 2.799999952316284 2.7899999618530273 2.799999952316284 5600
16 2024-04-29 2.8499999046325684 2.8499999046325684 2.7899999618530273 2.7899999618530273 2100
17 2024-04-30 2.7899999618530273 2.799999952316284 2.7899999618530273 2.799999952316284 3100
18 2024-05-02 2.7899999618530273 2.7899999618530273 2.7899999618530273 2.7899999618530273 700
19 2024-05-03 2.809999942779541 2.809999942779541 2.7899999618530273 2.7899999618530273 700
20 2024-05-06 2.7699999809265137 2.7899999618530273 2.7699999809265137 2.7899999618530273 2800
21 2024-05-07 2.7699999809265137 2.7699999809265137 2.759999990463257 2.759999990463257 1300
22 2024-05-08 2.7699999809265137 2.799999952316284 2.7699999809265137 2.799999952316284 200
23 2024-05-09 2.759999990463257 2.7899999618530273 2.759999990463257 2.7699999809265137 700
24 2024-05-10 2.7799999713897705 2.7799999713897705 2.7699999809265137 2.7699999809265137 1000
25 2024-05-13 2.75 2.799999952316284 2.75 2.7799999713897705 4100
26 2024-05-14 2.809999942779541 2.809999942779541 2.7699999809265137 2.7699999809265137 4200
27 2024-05-15 2.809999942779541 2.809999942779541 2.7899999618530273 2.7899999618530273 1800
28 2024-05-16 2.809999942779541 2.809999942779541 2.809999942779541 2.809999942779541 800
29 2024-05-17 2.759999990463257 2.7699999809265137 2.75 2.75 3400
30 2024-05-20 2.75 2.75 2.75 2.75 600
31 2024-05-21 2.7899999618530273 2.7899999618530273 2.75 2.759999990463257 5100
32 2024-05-22 2.7699999809265137 2.7699999809265137 2.7699999809265137 2.7699999809265137 800
33 2024-05-23 2.8299999237060547 2.8299999237060547 2.759999990463257 2.759999990463257 5800
34 2024-05-24 2.7699999809265137 2.7799999713897705 2.7699999809265137 2.7799999713897705 6000
35 2024-05-27 2.7899999618530273 2.7899999618530273 2.7799999713897705 2.7799999713897705 5800
36 2024-05-28 2.7699999809265137 2.7899999618530273 2.7699999809265137 2.7899999618530273 10800
37 2024-05-29 2.7799999713897705 2.7799999713897705 2.7699999809265137 2.7799999713897705 400
38 2024-05-31 2.7699999809265137 2.7799999713897705 2.7699999809265137 2.7699999809265137 800
39 2024-06-03 2.740000009536743 2.759999990463257 2.740000009536743 2.759999990463257 8900
40 2024-06-04 2.740000009536743 2.740000009536743 2.740000009536743 2.740000009536743 100
41 2024-06-05 2.700000047683716 2.740000009536743 2.700000047683716 2.740000009536743 4600
42 2024-06-06 2.7100000381469727 2.7100000381469727 2.700000047683716 2.7100000381469727 1000
43 2024-06-07 2.700000047683716 2.7100000381469727 2.700000047683716 2.7100000381469727 2400
44 2024-06-10 2.700000047683716 2.7100000381469727 2.700000047683716 2.7100000381469727 2700
45 2024-06-11 2.6600000858306885 2.700000047683716 2.6600000858306885 2.700000047683716 2500
46 2024-06-12 2.5899999141693115 2.5899999141693115 2.5899999141693115 2.5899999141693115 300
47 2024-06-13 2.509999990463257 2.509999990463257 2.5 2.509999990463257 700
48 2024-06-14 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 0
49 2024-06-17 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 0
50 2024-06-18 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 0
51 2024-06-19 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 0
52 2024-06-20 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 0
53 2024-06-21 2.609999895095825 2.609999895095825 2.559999942779541 2.559999942779541 200
54 2024-06-24 2.609999895095825 2.609999895095825 2.609999895095825 2.609999895095825 0
55 2024-06-25 2.549999952316284 2.7799999713897705 2.5299999713897705 2.6500000953674316 2200
56 2024-06-26 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 300
57 2024-06-27 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 100
58 2024-06-28 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 500
59 2024-07-01 2.509999990463257 2.509999990463257 2.509999990463257 2.509999990463257 0
60 2024-07-02 2.759999990463257 2.759999990463257 2.509999990463257 2.509999990463257 700
61 2024-07-03 2.759999990463257 2.759999990463257 2.759999990463257 2.759999990463257 0
62 2024-07-04 2.759999990463257 2.759999990463257 2.759999990463257 2.759999990463257 0
63 2024-07-05 2.559999942779541 2.740000009536743 2.559999942779541 2.740000009536743 400
64 2024-07-08 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 300
65 2024-07-09 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 0
66 2024-07-10 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 300
67 2024-07-11 2.559999942779541 2.559999942779541 2.559999942779541 2.559999942779541 100
68 2024-07-12 2.509999990463257 2.5399999618530273 2.5 2.5399999618530273 4000
69 2024-07-15 2.4700000286102295 2.509999990463257 2.440000057220459 2.509999990463257 3100
70 2024-07-16 2.4800000190734863 2.5899999141693115 2.450000047683716 2.5899999141693115 2500
71 2024-07-17 2.4800000190734863 2.4800000190734863 2.4800000190734863 2.4800000190734863 0
72 2024-07-18 2.440000057220459 2.450000047683716 2.440000057220459 2.450000047683716 1500
73 2024-07-19 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 100
74 2024-07-22 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 0
75 2024-07-23 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 0
76 2024-07-24 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 0
77 2024-07-25 2.2699999809265137 2.2699999809265137 2.2699999809265137 2.2699999809265137 100
78 2024-07-26 2.2699999809265137 2.2699999809265137 2.2699999809265137 2.2699999809265137 400
79 2024-07-29 2.309999942779541 2.309999942779541 2.2799999713897705 2.2799999713897705 200
80 2024-07-30 2.3299999237060547 2.369999885559082 2.3299999237060547 2.369999885559082 800
81 2024-07-31 2.4600000381469727 2.7799999713897705 2.3499999046325684 2.3499999046325684 15900
82 2024-08-01 2.4700000286102295 2.799999952316284 2.4700000286102295 2.7699999809265137 37900
83 2024-08-02 2.390000104904175 2.7200000286102295 2.309999942779541 2.690000057220459 15800
84 2024-08-05 2.3299999237060547 2.450000047683716 2.309999942779541 2.3499999046325684 5400
85 2024-08-06 2.3299999237060547 2.4800000190734863 2.3299999237060547 2.4000000953674316 2400
86 2024-08-07 2.319999933242798 2.3299999237060547 2.309999942779541 2.3299999237060547 3200
87 2024-08-08 2.2799999713897705 2.299999952316284 2.2699999809265137 2.2899999618530273 3100
88 2024-08-09 2.5 2.5 2.2899999618530273 2.2899999618530273 2900
89 2024-08-12 2.5 2.5 2.5 2.5 0
90 2024-08-13 2.380000114440918 2.5399999618530273 2.3499999046325684 2.3499999046325684 800
91 2024-08-14 2.380000114440918 2.380000114440918 2.380000114440918 2.380000114440918 0
92 2024-08-15 2.2300000190734863 2.299999952316284 2.1500000953674316 2.299999952316284 11300
93 2024-08-16 2.440000057220459 2.440000057220459 2.390000104904175 2.390000104904175 700
94 2024-08-19 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 0
95 2024-08-20 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 0
96 2024-08-21 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 0
97 2024-08-22 2.3499999046325684 2.3499999046325684 2.3499999046325684 2.3499999046325684 900
98 2024-08-23 2.440000057220459 2.440000057220459 2.440000057220459 2.440000057220459 100
99 2024-08-26 2.259999990463257 2.259999990463257 2.259999990463257 2.259999990463257 500
100 2024-08-27 2.259999990463257 2.440000057220459 2.259999990463257 2.440000057220459 2000
101 2024-08-28 2.299999952316284 2.3499999046325684 2.299999952316284 2.3399999141693115 700
102 2024-08-29 2.259999990463257 2.369999885559082 2.259999990463257 2.369999885559082 300
103 2024-08-30 2.369999885559082 2.369999885559082 2.369999885559082 2.369999885559082 200
104 2024-09-02 2.2300000190734863 2.2699999809265137 2.2300000190734863 2.259999990463257 9700
105 2024-09-03 2.25 2.259999990463257 2.2200000286102295 2.2200000286102295 1800
106 2024-09-04 2.25 2.25 2.25 2.25 4200
107 2024-09-05 2.2699999809265137 2.390000104904175 2.259999990463257 2.2899999618530273 3100
108 2024-09-06 2.2699999809265137 2.2699999809265137 2.2699999809265137 2.2699999809265137 800
109 2024-09-09 2.390000104904175 2.430000066757202 2.259999990463257 2.2699999809265137 3600
110 2024-09-10 2.390000104904175 2.390000104904175 2.390000104904175 2.390000104904175 0
111 2024-09-11 2.2699999809265137 2.3499999046325684 2.2699999809265137 2.3499999046325684 2100
112 2024-09-12 2.25 2.259999990463257 2.25 2.259999990463257 2800
113 2024-09-13 2.25 2.259999990463257 2.25 2.259999990463257 1400
114 2024-09-16 2.25 2.259999990463257 2.25 2.259999990463257 1300
115 2024-09-17 2.259999990463257 2.259999990463257 2.259999990463257 2.259999990463257 600
116 2024-09-18 2.259999990463257 2.2799999713897705 2.259999990463257 2.2799999713897705 600
117 2024-09-19 2.240000009536743 2.25 2.240000009536743 2.25 3300
118 2024-09-20 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 0
119 2024-09-23 2.2100000381469727 2.2200000286102295 2.2100000381469727 2.2200000286102295 4300
120 2024-09-24 2.2100000381469727 2.2100000381469727 2.2100000381469727 2.2100000381469727 0
121 2024-09-25 2.2300000190734863 2.369999885559082 2.2200000286102295 2.240000009536743 1700
122 2024-09-26 2.259999990463257 2.2799999713897705 2.2300000190734863 2.2300000190734863 12200
123 2024-09-27 2.259999990463257 2.259999990463257 2.259999990463257 2.259999990463257 0
124 2024-09-30 2.2699999809265137 2.2699999809265137 2.2699999809265137 2.2699999809265137 100
125 2024-10-01 2.259999990463257 2.259999990463257 2.25 2.25 3500
126 2024-10-02 2.240000009536743 2.369999885559082 2.240000009536743 2.369999885559082 500
127 2024-10-03 2.2300000190734863 2.240000009536743 2.2300000190734863 2.240000009536743 1300
128 2024-10-04 2.2100000381469727 2.2300000190734863 2.2100000381469727 2.2300000190734863 1700
129 2024-10-07 2.25 2.25 2.2200000286102295 2.240000009536743 1100
130 2024-10-08 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 3900
131 2024-10-09 2.2300000190734863 2.240000009536743 2.2300000190734863 2.2300000190734863 10300
132 2024-10-10 2.240000009536743 2.25 2.240000009536743 2.240000009536743 4700
133 2024-10-11 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 1100
134 2024-10-14 2.240000009536743 2.25 2.240000009536743 2.25 17700
135 2024-10-15 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 2300
136 2024-10-16 2.240000009536743 2.25 2.240000009536743 2.25 14100
137 2024-10-17 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 9800
138 2024-10-18 2.2899999618530273 2.299999952316284 2.240000009536743 2.240000009536743 3000
139 2024-10-21 2.240000009536743 2.240000009536743 2.240000009536743 2.240000009536743 200
140 2024-10-22 2.259999990463257 2.259999990463257 2.240000009536743 2.240000009536743 700
141 2024-10-23 2.2699999809265137 2.2699999809265137 2.259999990463257 2.259999990463257 2300
142 2024-10-24 2.2899999618530273 2.2899999618530273 2.2799999713897705 2.2799999713897705 900
143 2024-10-25 2.259999990463257 2.2699999809265137 2.259999990463257 2.2699999809265137 3000
144 2024-10-28 2.2699999809265137 2.2699999809265137 2.2699999809265137 2.2699999809265137 200
145 2024-10-29 2.2799999713897705 2.2899999618530273 2.259999990463257 2.2699999809265137 3000
146 2024-10-30 2.2899999618530273 2.2899999618530273 2.2799999713897705 2.2899999618530273 6000
147 2024-10-31 2.240000009536743 2.299999952316284 2.240000009536743 2.299999952316284 6000
148 2024-11-01 2.2699999809265137 2.2699999809265137 2.240000009536743 2.240000009536743 800
149 2024-11-04 2.2899999618530273 2.2899999618530273 2.25 2.2899999618530273 1000
150 2024-11-05 2.3399999141693115 2.559999942779541 2.3399999141693115 2.359999895095825 12000
151 2024-11-06 2.3399999141693115 2.5399999618530273 2.3399999141693115 2.3499999046325684 4800
152 2024-11-07 2.299999952316284 2.390000104904175 2.2799999713897705 2.390000104904175 5300
153 2024-11-08 2.2699999809265137 2.359999895095825 2.259999990463257 2.299999952316284 7100
154 2024-11-11 2.3499999046325684 2.4800000190734863 2.25 2.259999990463257 2100
155 2024-11-12 2.2899999618530273 2.3399999141693115 2.2799999713897705 2.3399999141693115 3200
156 2024-11-13 2.2799999713897705 2.2799999713897705 2.2799999713897705 2.2799999713897705 200
157 2024-11-14 2.5999999046325684 2.700000047683716 2.2899999618530273 2.2899999618530273 28500
158 2024-11-18 2.509999990463257 2.619999885559082 2.4800000190734863 2.619999885559082 11400
159 2024-11-19 2.5999999046325684 2.5999999046325684 2.5 2.5 14900
160 2024-11-21 2.559999942779541 2.569999933242798 2.559999942779541 2.569999933242798 11800
161 2024-11-22 2.5799999237060547 2.5799999237060547 2.559999942779541 2.5799999237060547 8400
162 2024-11-25 2.5299999713897705 2.5899999141693115 2.5299999713897705 2.559999942779541 4700
163 2024-11-26 2.509999990463257 2.5199999809265137 2.509999990463257 2.5199999809265137 5000
164 2024-11-27 2.490000009536743 2.5 2.490000009536743 2.5 3200
165 2024-11-28 2.490000009536743 2.490000009536743 2.490000009536743 2.490000009536743 1100
166 2024-11-29 2.5 2.5 2.490000009536743 2.490000009536743 300
167 2024-12-02 2.549999952316284 2.549999952316284 2.4200000762939453 2.4200000762939453 300
168 2024-12-03 2.4700000286102295 2.490000009536743 2.4700000286102295 2.490000009536743 9100
169 2024-12-04 2.490000009536743 2.490000009536743 2.4600000381469727 2.4800000190734863 4200
170 2024-12-05 2.5199999809265137 2.5199999809265137 2.450000047683716 2.490000009536743 2000
171 2024-12-06 2.4600000381469727 2.4700000286102295 2.4600000381469727 2.4700000286102295 2100
172 2024-12-09 2.4000000953674316 2.490000009536743 2.4000000953674316 2.490000009536743 10600
173 2024-12-10 2.4600000381469727 2.4600000381469727 2.4100000858306885 2.4100000858306885 2500
174 2024-12-11 2.430000066757202 2.440000057220459 2.4100000858306885 2.440000057220459 6200
175 2024-12-12 2.430000066757202 2.440000057220459 2.4000000953674316 2.4200000762939453 10200
176 2024-12-13 2.4000000953674316 2.4200000762939453 2.319999933242798 2.390000104904175 8600
177 2024-12-16 2.4000000953674316 2.4000000953674316 2.4000000953674316 2.4000000953674316 0
178 2024-12-17 2.4000000953674316 2.4000000953674316 2.4000000953674316 2.4000000953674316 0
179 2024-12-18 2.4000000953674316 2.4000000953674316 2.4000000953674316 2.4000000953674316 0
180 2024-12-19 2.299999952316284 2.299999952316284 2.25 2.25 3700
181 2024-12-20 2.299999952316284 2.299999952316284 2.299999952316284 2.299999952316284 0
182 2024-12-23 2.3399999141693115 2.3399999141693115 2.3399999141693115 2.3399999141693115 300
183 2024-12-26 2.3399999141693115 2.3399999141693115 2.3399999141693115 2.3399999141693115 300
184 2024-12-27 2.3499999046325684 2.490000009536743 2.3499999046325684 2.490000009536743 900
185 2024-12-30 2.3399999141693115 2.3499999046325684 2.3399999141693115 2.3499999046325684 1300
186 2025-01-02 2.3399999141693115 2.3399999141693115 2.3399999141693115 2.3399999141693115 200
187 2025-01-03 2.2699999809265137 2.2699999809265137 2.2699999809265137 2.2699999809265137 100
188 2025-01-06 2.319999933242798 2.3399999141693115 2.319999933242798 2.3399999141693115 500
189 2025-01-07 2.2799999713897705 2.2899999618530273 2.2699999809265137 2.2899999618530273 1700
190 2025-01-08 2.299999952316284 2.299999952316284 2.2899999618530273 2.2899999618530273 200
191 2025-01-09 2.2799999713897705 2.309999942779541 2.2799999713897705 2.309999942779541 400
192 2025-01-10 2.2799999713897705 2.2799999713897705 2.2799999713897705 2.2799999713897705 1000
193 2025-01-13 2.309999942779541 2.309999942779541 2.309999942779541 2.309999942779541 200
194 2025-01-14 2.309999942779541 2.309999942779541 2.309999942779541 2.309999942779541 200
195 2025-01-15 2.299999952316284 2.299999952316284 2.2300000190734863 2.2300000190734863 1000
196 2025-01-16 2.2899999618530273 2.2899999618530273 2.2799999713897705 2.2899999618530273 900
197 2025-01-17 2.2899999618530273 2.2899999618530273 2.2899999618530273 2.2899999618530273 0
198 2025-01-20 2.2899999618530273 2.2899999618530273 2.2899999618530273 2.2899999618530273 200
199 2025-01-21 2.2899999618530273 2.430000066757202 2.2799999713897705 2.2799999713897705 600
200 2025-01-22 2.25 2.2899999618530273 2.200000047683716 2.2899999618530273 2200
201 2025-01-23 2.25 2.25 2.25 2.25 0
202 2025-01-24 2.4200000762939453 2.4200000762939453 2.4200000762939453 2.4200000762939453 100
203 2025-01-27 2.5199999809265137 2.5199999809265137 2.5199999809265137 2.5199999809265137 100
204 2025-01-28 2.5199999809265137 2.5199999809265137 2.5199999809265137 2.5199999809265137 0
205 2025-01-29 2.3499999046325684 2.3499999046325684 2.299999952316284 2.319999933242798 2900
206 2025-01-30 2.390000104904175 2.390000104904175 2.3499999046325684 2.3499999046325684 600
207 2025-01-31 2.309999942779541 2.309999942779541 2.309999942779541 2.309999942779541 400
208 2025-02-03 2.309999942779541 2.309999942779541 2.299999952316284 2.299999952316284 400
209 2025-02-04 2.309999942779541 2.309999942779541 2.309999942779541 2.309999942779541 0
210 2025-02-05 2.309999942779541 2.309999942779541 2.309999942779541 2.309999942779541 0
211 2025-02-06 2.259999990463257 2.259999990463257 2.259999990463257 2.259999990463257 100
212 2025-02-07 2.259999990463257 2.259999990463257 2.259999990463257 2.259999990463257 0
213 2025-02-10 2.259999990463257 2.259999990463257 2.259999990463257 2.259999990463257 0
214 2025-02-11 2.259999990463257 2.259999990463257 2.259999990463257 2.259999990463257 0
215 2025-02-12 2.2100000381469727 2.2100000381469727 2.2100000381469727 2.2100000381469727 200
216 2025-02-13 2.2200000286102295 2.2200000286102295 2.2200000286102295 2.2200000286102295 200
217 2025-02-14 2.440000057220459 2.4600000381469727 2.299999952316284 2.299999952316284 1400
218 2025-02-17 2.359999895095825 2.359999895095825 2.299999952316284 2.309999942779541 1500
219 2025-02-18 2.309999942779541 2.4600000381469727 2.259999990463257 2.2699999809265137 1000
220 2025-02-19 2.2899999618530273 2.309999942779541 2.259999990463257 2.309999942779541 2400
221 2025-02-20 2.25 2.319999933242798 2.2100000381469727 2.2100000381469727 2500
222 2025-02-21 2.259999990463257 2.299999952316284 2.2100000381469727 2.2100000381469727 1200
223 2025-02-24 2.240000009536743 2.25 2.240000009536743 2.240000009536743 19000
224 2025-02-25 2.2799999713897705 2.2899999618530273 2.25 2.25 900
225 2025-02-26 2.2799999713897705 2.2799999713897705 2.2799999713897705 2.2799999713897705 0
226 2025-02-27 2.2799999713897705 2.2799999713897705 2.2799999713897705 2.2799999713897705 0
227 2025-02-28 2.2799999713897705 2.2799999713897705 2.2799999713897705 2.2799999713897705 0
228 2025-03-05 2.299999952316284 2.299999952316284 2.299999952316284 2.299999952316284 200
229 2025-03-06 2.3499999046325684 2.3499999046325684 2.2899999618530273 2.2899999618530273 1700
230 2025-03-07 2.3499999046325684 2.3499999046325684 2.3499999046325684 2.3499999046325684 0
231 2025-03-10 2.3299999237060547 2.3499999046325684 2.309999942779541 2.3499999046325684 1900
232 2025-03-11 2.4200000762939453 2.4200000762939453 2.309999942779541 2.309999942779541 300
233 2025-03-12 2.299999952316284 2.3499999046325684 2.299999952316284 2.3499999046325684 2100
234 2025-03-13 2.299999952316284 2.3499999046325684 2.299999952316284 2.319999933242798 2300
235 2025-03-14 2.309999942779541 2.319999933242798 2.309999942779541 2.319999933242798 2200
236 2025-03-17 2.369999885559082 2.390000104904175 2.309999942779541 2.309999942779541 8400
237 2025-03-18 2.380000114440918 2.380000114440918 2.369999885559082 2.369999885559082 2000
238 2025-03-19 2.690000057220459 2.7200000286102295 2.319999933242798 2.380000114440918 30100
239 2025-03-20 2.9200000762939453 3.390000104904175 2.640000104904175 2.640000104904175 44700
240 2025-03-21 3.049999952316284 3.2699999809265137 2.869999885559082 2.869999885559082 40400
241 2025-03-24 3.1700000762939453 3.5999999046325684 3.0 3.049999952316284 31800
242 2025-03-25 3.5899999141693115 3.640000104904175 3.180000066757202 3.2100000381469727 42500
243 2025-03-26 3.5 3.75 3.430000066757202 3.549999952316284 77300
244 2025-03-27 3.3499999046325684 3.4600000381469727 3.2100000381469727 3.440000057220459 29500
245 2025-03-28 3.3299999237060547 3.5399999618530273 3.25 3.25 27400
246 2025-03-31 3.700000047683716 3.799999952316284 3.4600000381469727 3.4600000381469727 55500
247 2025-04-01 3.5 3.6500000953674316 3.4100000858306885 3.6500000953674316 7400
248 2025-04-02 3.490000009536743 3.5899999141693115 3.440000057220459 3.5399999618530273 18200
249 2025-04-03 3.549999952316284 3.559999942779541 3.5 3.559999942779541 4700
250 2025-04-04 3.1500000953674316 3.4700000286102295 3.119999885559082 3.4600000381469727 26200
251 2025-04-07 3.0 3.190000057220459 3.0 3.1500000953674316 7500
252 2025-04-08 2.9800000190734863 3.0 2.9200000762939453 3.0 2700
253 2025-04-09 2.869999885559082 2.990000009536743 2.7699999809265137 2.7699999809265137 5900
254 2025-04-10 2.75 2.8499999046325684 2.7200000286102295 2.8499999046325684 14100
255 2025-04-11 2.7100000381469727 2.7200000286102295 2.7100000381469727 2.7200000286102295 2000