"Open","High","Low","Close","Volume","Date","Emiten"
170,212,149,163,781039300,"2022-07-26","HATM"
166,175,162,175,115899900,"2022-07-27","HATM"
177,230,176,192,340524900,"2022-07-28","HATM"
194,197,179,187,108430300,"2022-07-29","HATM"
187,194,185,188,45424100,"2022-08-01","HATM"
188,198,182,195,76137700,"2022-08-02","HATM"
198,224,198,202,151945000,"2022-08-03","HATM"
208,252,200,240,140524400,"2022-08-04","HATM"
244,300,240,300,157445700,"2022-08-05","HATM"
316,374,290,374,143007600,"2022-08-08","HATM"
370,456,364,400,249720200,"2022-08-09","HATM"
404,420,372,382,48475600,"2022-08-10","HATM"
386,404,366,402,50363900,"2022-08-11","HATM"
402,422,384,398,42911100,"2022-08-12","HATM"
398,434,372,430,112278000,"2022-08-15","HATM"
448,505,426,478,240582300,"2022-08-16","HATM"
480,496,460,474,85526000,"2022-08-18","HATM"
474,482,442,460,100072000,"2022-08-19","HATM"
450,470,432,446,77274400,"2022-08-22","HATM"
448,472,436,448,62912100,"2022-08-23","HATM"
450,464,446,460,29345600,"2022-08-24","HATM"
462,466,448,450,25335800,"2022-08-25","HATM"
450,456,440,442,24725200,"2022-08-26","HATM"
438,442,412,420,32143700,"2022-08-29","HATM"
424,454,412,432,38547800,"2022-08-30","HATM"
430,440,420,432,22576700,"2022-08-31","HATM"
434,440,426,428,23377900,"2022-09-01","HATM"
428,434,418,424,26706300,"2022-09-02","HATM"
422,428,396,396,48976900,"2022-09-05","HATM"
390,400,370,370,7479200,"2022-09-06","HATM"
350,350,346,346,3757200,"2022-09-07","HATM"
328,328,322,322,4942900,"2022-09-08","HATM"
310,390,300,336,127936100,"2022-09-09","HATM"
336,346,320,324,17882400,"2022-09-12","HATM"
330,334,312,322,14138700,"2022-09-13","HATM"
322,368,318,340,36900100,"2022-09-14","HATM"
342,364,342,346,25006400,"2022-09-15","HATM"
348,348,332,336,9250500,"2022-09-16","HATM"
342,342,322,326,14048300,"2022-09-19","HATM"
326,342,320,324,14337800,"2022-09-20","HATM"
324,338,320,330,8163000,"2022-09-21","HATM"
338,338,324,324,5698700,"2022-09-22","HATM"
324,350,324,340,13765900,"2022-09-23","HATM"
338,360,332,354,15946300,"2022-09-26","HATM"
358,374,350,362,13149900,"2022-09-27","HATM"
368,380,362,362,9824500,"2022-09-28","HATM"
366,368,346,350,7006700,"2022-09-29","HATM"
350,362,326,362,8700500,"2022-09-30","HATM"
366,368,350,350,4281800,"2022-10-03","HATM"
350,356,346,350,5945700,"2022-10-04","HATM"
352,362,348,358,5682600,"2022-10-05","HATM"
358,392,358,366,27419900,"2022-10-06","HATM"
372,376,360,366,6920600,"2022-10-07","HATM"
368,368,350,354,3543400,"2022-10-10","HATM"
352,360,348,350,6577300,"2022-10-11","HATM"
346,404,340,392,48786200,"2022-10-12","HATM"
402,416,380,380,33631300,"2022-10-13","HATM"
380,396,374,384,5062700,"2022-10-14","HATM"
382,386,364,374,4527600,"2022-10-17","HATM"
376,390,368,370,2773600,"2022-10-18","HATM"
370,384,368,376,5718100,"2022-10-19","HATM"
376,382,370,374,1429800,"2022-10-20","HATM"
374,386,370,370,6869000,"2022-10-21","HATM"
370,382,362,362,3812700,"2022-10-24","HATM"
362,366,360,360,1921800,"2022-10-25","HATM"
358,392,350,386,11458500,"2022-10-26","HATM"
390,418,376,410,31543100,"2022-10-27","HATM"
412,416,400,406,22388800,"2022-10-28","HATM"
406,410,396,406,21736700,"2022-10-31","HATM"
406,410,402,406,28452700,"2022-11-01","HATM"
406,414,398,406,23055600,"2022-11-02","HATM"
404,430,404,416,25977500,"2022-11-03","HATM"
418,422,406,412,21649100,"2022-11-04","HATM"
412,414,402,406,20904300,"2022-11-07","HATM"
406,410,398,406,25450800,"2022-11-08","HATM"
406,420,400,412,29066600,"2022-11-09","HATM"
414,418,406,410,21995500,"2022-11-10","HATM"
410,412,400,406,21609900,"2022-11-11","HATM"
408,410,402,402,28441300,"2022-11-14","HATM"
406,406,390,400,23485400,"2022-11-15","HATM"
400,400,376,396,28223800,"2022-11-16","HATM"
394,400,392,394,22827900,"2022-11-17","HATM"
392,410,392,406,36288100,"2022-11-18","HATM"
410,416,406,414,42870800,"2022-11-21","HATM"
420,420,408,416,50618800,"2022-11-22","HATM"
418,418,406,410,46128200,"2022-11-23","HATM"
410,414,404,408,27732700,"2022-11-24","HATM"
408,410,394,406,26485200,"2022-11-25","HATM"
406,406,396,398,25671600,"2022-11-28","HATM"
400,406,396,402,46411800,"2022-11-29","HATM"
402,402,390,394,20973900,"2022-11-30","HATM"
396,400,394,396,25384300,"2022-12-01","HATM"
396,398,392,396,25603300,"2022-12-02","HATM"
396,398,386,388,22948300,"2022-12-05","HATM"
388,390,372,380,20893500,"2022-12-06","HATM"
380,380,354,354,32484400,"2022-12-07","HATM"
354,356,330,330,31854000,"2022-12-08","HATM"
330,370,316,352,36012500,"2022-12-09","HATM"
354,358,328,338,31967000,"2022-12-12","HATM"
340,344,330,344,38950200,"2022-12-13","HATM"
344,346,338,346,81514900,"2022-12-14","HATM"
354,354,344,348,51045500,"2022-12-15","HATM"
348,348,324,330,26628800,"2022-12-16","HATM"
330,332,308,314,34886300,"2022-12-19","HATM"
314,316,294,304,26715400,"2022-12-20","HATM"
304,306,292,302,35986800,"2022-12-21","HATM"
304,306,292,300,35677900,"2022-12-22","HATM"
302,304,292,302,44962000,"2022-12-23","HATM"
302,304,294,302,33151000,"2022-12-26","HATM"
302,304,292,298,30225500,"2022-12-27","HATM"
298,322,296,318,80031000,"2022-12-28","HATM"
326,326,296,298,45828300,"2022-12-29","HATM"
284,302,284,298,36934900,"2022-12-30","HATM"
298,304,294,302,59570200,"2023-01-02","HATM"
304,320,300,320,75035700,"2023-01-03","HATM"
326,338,318,334,85773700,"2023-01-04","HATM"
336,338,312,326,50764900,"2023-01-05","HATM"
328,330,304,320,42467300,"2023-01-06","HATM"
320,320,302,318,32314000,"2023-01-09","HATM"
316,324,308,316,77538400,"2023-01-10","HATM"
316,318,302,312,32035200,"2023-01-11","HATM"
312,316,304,312,32601000,"2023-01-12","HATM"
312,314,304,310,31712000,"2023-01-13","HATM"
310,312,304,310,30157600,"2023-01-16","HATM"
310,314,302,306,58094300,"2023-01-17","HATM"
308,310,302,306,86324100,"2023-01-18","HATM"
304,310,292,308,40174600,"2023-01-19","HATM"
308,310,294,298,106992300,"2023-01-20","HATM"
294,300,290,294,152304800,"2023-01-24","HATM"
298,300,280,290,41775800,"2023-01-25","HATM"
292,292,276,288,42870200,"2023-01-26","HATM"
288,292,278,288,85806700,"2023-01-27","HATM"
290,290,274,276,63865900,"2023-01-30","HATM"
278,278,264,274,37241800,"2023-01-31","HATM"
276,288,274,288,182410500,"2023-02-01","HATM"
290,290,268,268,41860300,"2023-02-02","HATM"
272,274,250,258,37804000,"2023-02-03","HATM"
260,260,244,254,36545000,"2023-02-06","HATM"
254,270,252,262,166953300,"2023-02-07","HATM"
264,268,250,258,40385300,"2023-02-08","HATM"
260,260,240,252,40646700,"2023-02-09","HATM"
254,256,242,252,40581400,"2023-02-10","HATM"
254,256,244,256,42414900,"2023-02-13","HATM"
258,260,244,256,42363300,"2023-02-14","HATM"
258,260,250,256,40183100,"2023-02-15","HATM"
258,258,242,242,43379800,"2023-02-16","HATM"
242,252,238,250,43311200,"2023-02-17","HATM"
250,252,246,250,36328800,"2023-02-20","HATM"
250,252,244,250,40460800,"2023-02-21","HATM"
250,252,244,250,69382400,"2023-02-22","HATM"
250,254,244,248,49667700,"2023-02-23","HATM"
248,252,246,250,38794500,"2023-02-24","HATM"
250,252,246,248,40275400,"2023-02-27","HATM"
250,250,236,248,45973200,"2023-02-28","HATM"
250,250,242,248,52168900,"2023-03-01","HATM"
250,250,242,246,40543800,"2023-03-02","HATM"
246,248,238,240,41756900,"2023-03-03","HATM"
240,248,236,248,36697600,"2023-03-06","HATM"
250,250,244,244,50077800,"2023-03-07","HATM"
246,248,236,238,39664100,"2023-03-08","HATM"
240,264,232,264,75821400,"2023-03-09","HATM"
264,266,248,258,51911900,"2023-03-10","HATM"
260,264,248,252,50556400,"2023-03-13","HATM"
252,256,236,252,58852100,"2023-03-14","HATM"
252,252,242,244,36274400,"2023-03-15","HATM"
244,252,236,250,50425600,"2023-03-16","HATM"
250,252,244,250,104324200,"2023-03-17","HATM"
250,254,244,248,33509100,"2023-03-20","HATM"
248,250,240,240,48242500,"2023-03-21","HATM"
240,242,230,234,27932500,"2023-03-24","HATM"
234,234,224,232,47468400,"2023-03-27","HATM"
230,234,224,232,45728200,"2023-03-28","HATM"
232,250,226,248,49847500,"2023-03-29","HATM"
250,260,242,256,64005000,"2023-03-30","HATM"
258,274,246,274,73794800,"2023-03-31","HATM"
274,290,266,270,52147400,"2023-04-03","HATM"
280,280,266,274,83627700,"2023-04-04","HATM"
274,276,266,274,47414100,"2023-04-05","HATM"
274,274,256,256,50029000,"2023-04-06","HATM"
260,260,244,248,66863600,"2023-04-10","HATM"
248,260,240,248,50659800,"2023-04-11","HATM"
248,248,234,238,45694100,"2023-04-12","HATM"
238,254,234,244,111743800,"2023-04-13","HATM"
244,248,234,240,69622100,"2023-04-14","HATM"
240,244,230,230,58447200,"2023-04-17","HATM"
232,232,218,220,71045000,"2023-04-18","HATM"
222,226,218,222,66881800,"2023-04-26","HATM"
224,242,222,238,53745200,"2023-04-27","HATM"
238,240,226,228,43846800,"2023-04-28","HATM"
230,236,226,230,53653200,"2023-05-02","HATM"
230,236,222,222,43028200,"2023-05-03","HATM"
222,232,222,226,50744200,"2023-05-04","HATM"
226,228,218,222,43457100,"2023-05-05","HATM"
228,230,222,224,50933900,"2023-05-08","HATM"
226,238,222,236,47686600,"2023-05-09","HATM"
240,250,234,248,45721500,"2023-05-10","HATM"
250,256,232,232,36333300,"2023-05-11","HATM"
232,236,228,236,46309000,"2023-05-12","HATM"
236,238,230,230,44725700,"2023-05-15","HATM"
232,234,224,228,46059500,"2023-05-16","HATM"
230,236,230,234,40764200,"2023-05-17","HATM"
234,236,226,226,1126100,"2023-05-19","HATM"
226,228,222,228,379300,"2023-05-22","HATM"
228,228,222,224,1259200,"2023-05-23","HATM"
224,226,222,226,381900,"2023-05-24","HATM"
226,228,224,224,806600,"2023-05-25","HATM"
224,226,222,224,165300,"2023-05-26","HATM"
224,228,222,222,517200,"2023-05-29","HATM"
222,228,222,224,368000,"2023-05-30","HATM"
224,224,220,220,796100,"2023-05-31","HATM"
220,226,220,222,2325900,"2023-06-05","HATM"
224,226,222,226,209900,"2023-06-06","HATM"
226,282,220,270,56219300,"2023-06-07","HATM"
272,284,252,278,57839700,"2023-06-08","HATM"
282,290,272,290,25239000,"2023-06-09","HATM"
296,308,288,306,56276400,"2023-06-12","HATM"
306,310,262,284,71150800,"2023-06-13","HATM"
286,288,260,280,53307500,"2023-06-14","HATM"
280,290,278,290,38848300,"2023-06-15","HATM"
290,294,278,294,50887100,"2023-06-16","HATM"
298,298,290,294,38397500,"2023-06-19","HATM"
294,296,284,290,56955100,"2023-06-20","HATM"
290,294,284,292,58874500,"2023-06-21","HATM"
292,294,286,292,48461400,"2023-06-22","HATM"
292,298,256,268,70723700,"2023-06-23","HATM"
268,270,248,248,85638000,"2023-06-26","HATM"
248,252,234,234,100137900,"2023-06-27","HATM"
234,242,228,228,88030200,"2023-07-03","HATM"
196,236,196,230,62052600,"2023-07-04","HATM"
230,230,220,224,65523700,"2023-07-05","HATM"
220,228,216,216,90086200,"2023-07-06","HATM"
214,224,214,218,88956400,"2023-07-07","HATM"
218,220,210,212,63747500,"2023-07-10","HATM"
190,214,190,212,73681200,"2023-07-11","HATM"
212,214,204,212,70901100,"2023-07-12","HATM"
212,214,206,212,75769100,"2023-07-13","HATM"
212,216,208,212,70583200,"2023-07-14","HATM"
212,212,204,210,73128400,"2023-07-17","HATM"
208,212,202,206,80348200,"2023-07-18","HATM"
206,208,202,206,99869800,"2023-07-20","HATM"
206,208,202,208,60961600,"2023-07-21","HATM"
208,212,206,210,107238500,"2023-07-24","HATM"
210,216,206,212,99458800,"2023-07-25","HATM"
212,216,208,214,95139000,"2023-07-26","HATM"
214,216,208,216,121605200,"2023-07-27","HATM"
216,222,212,218,95165300,"2023-07-28","HATM"
218,222,216,220,93112300,"2023-07-31","HATM"
222,222,212,220,117336300,"2023-08-01","HATM"
220,222,212,220,91110700,"2023-08-02","HATM"
220,222,216,222,105811600,"2023-08-03","HATM"
220,222,216,222,101356800,"2023-08-04","HATM"
222,226,216,226,87445900,"2023-08-07","HATM"
226,228,220,228,104198800,"2023-08-08","HATM"
228,230,224,230,126561200,"2023-08-09","HATM"
230,232,226,228,146592200,"2023-08-10","HATM"
228,230,218,218,110727400,"2023-08-11","HATM"
218,222,206,222,114870700,"2023-08-14","HATM"
222,228,216,228,133421500,"2023-08-15","HATM"
226,238,222,236,129829600,"2023-08-16","HATM"
236,238,230,234,113484300,"2023-08-18","HATM"
232,240,226,240,120318700,"2023-08-21","HATM"
240,242,234,242,103109900,"2023-08-22","HATM"
242,246,238,242,136021900,"2023-08-23","HATM"
240,242,238,242,95846400,"2023-08-24","HATM"
240,242,236,240,102840900,"2023-08-25","HATM"
240,240,228,236,94141800,"2023-08-28","HATM"
236,236,218,218,89908500,"2023-08-29","HATM"
220,226,214,226,115078300,"2023-08-30","HATM"
226,228,222,228,97807900,"2023-08-31","HATM"
228,232,224,232,101106800,"2023-09-01","HATM"
230,234,226,234,102051400,"2023-09-04","HATM"
232,240,228,240,102917500,"2023-09-05","HATM"
240,260,236,256,140827300,"2023-09-06","HATM"
258,260,242,260,116329700,"2023-09-07","HATM"
260,270,250,270,135844100,"2023-09-08","HATM"
270,274,264,274,115364000,"2023-09-11","HATM"
270,276,268,276,102378000,"2023-09-12","HATM"
276,278,268,278,103445400,"2023-09-13","HATM"
278,284,272,284,152433700,"2023-09-14","HATM"
278,312,278,312,135289100,"2023-09-15","HATM"
308,320,304,320,93680000,"2023-09-18","HATM"
320,320,292,312,98137000,"2023-09-19","HATM"
312,324,300,324,110168000,"2023-09-20","HATM"
324,372,316,372,130097300,"2023-09-21","HATM"
372,372,344,360,111788600,"2023-09-22","HATM"
360,362,350,362,95719300,"2023-09-25","HATM"
362,366,358,364,90286300,"2023-09-26","HATM"
364,364,320,354,82204300,"2023-09-27","HATM"
350,354,340,354,60152300,"2023-09-29","HATM"
352,362,340,360,329180300,"2023-10-02","HATM"
360,362,350,362,121637400,"2023-10-03","HATM"
362,366,354,364,66441100,"2023-10-04","HATM"
364,386,360,382,187741700,"2023-10-05","HATM"
384,390,372,384,115498100,"2023-10-06","HATM"
384,384,372,374,63726500,"2023-10-09","HATM"
372,374,336,374,116778200,"2023-10-10","HATM"
378,380,368,378,142324300,"2023-10-11","HATM"
378,402,372,400,114376900,"2023-10-12","HATM"
402,402,380,396,77012000,"2023-10-13","HATM"
396,396,386,396,65680700,"2023-10-16","HATM"
394,398,328,334,93204800,"2023-10-17","HATM"
334,334,260,264,62166800,"2023-10-18","HATM"
200,258,200,248,39518000,"2023-10-19","HATM"
260,260,234,250,196632500,"2023-10-20","HATM"
248,256,236,252,49074800,"2023-10-23","HATM"
250,252,244,252,72513000,"2023-10-24","HATM"
250,252,246,248,60474100,"2023-10-25","HATM"
246,246,236,236,46336300,"2023-10-26","HATM"
236,236,224,230,62775900,"2023-10-27","HATM"
228,234,222,230,68508000,"2023-10-30","HATM"
228,230,220,222,52166800,"2023-10-31","HATM"
220,222,212,222,53038600,"2023-11-01","HATM"
222,224,216,222,118002600,"2023-11-02","HATM"
220,228,218,228,71955900,"2023-11-03","HATM"
228,236,224,236,39178000,"2023-11-06","HATM"
236,238,230,238,23255400,"2023-11-07","HATM"
238,242,232,240,30390400,"2023-11-08","HATM"
240,242,236,242,28102000,"2023-11-09","HATM"
242,244,236,242,36957800,"2023-11-10","HATM"
240,244,238,242,31974000,"2023-11-13","HATM"
242,244,238,244,23451300,"2023-11-14","HATM"
242,248,240,242,33540600,"2023-11-15","HATM"
240,242,232,238,26863000,"2023-11-16","HATM"
238,238,226,230,31358300,"2023-11-17","HATM"
228,234,226,232,89424300,"2023-11-20","HATM"
228,230,226,228,35816800,"2023-11-21","HATM"
226,228,224,228,58840500,"2023-11-22","HATM"
226,234,226,232,70746700,"2023-11-23","HATM"
232,234,230,234,51132400,"2023-11-24","HATM"
234,238,230,238,57981000,"2023-11-27","HATM"
238,246,234,244,51681700,"2023-11-28","HATM"
244,252,240,252,40122600,"2023-11-29","HATM"
254,260,244,258,48392100,"2023-11-30","HATM"
258,262,252,260,43555400,"2023-12-01","HATM"
260,262,246,260,40697000,"2023-12-04","HATM"
260,264,254,260,38792600,"2023-12-05","HATM"
256,260,254,258,32782300,"2023-12-06","HATM"
254,258,248,258,30184500,"2023-12-07","HATM"
258,262,254,260,33756100,"2023-12-08","HATM"
260,260,256,260,32790700,"2023-12-11","HATM"
256,264,252,264,34330500,"2023-12-12","HATM"
264,274,262,270,43262900,"2023-12-13","HATM"
272,274,266,268,31189500,"2023-12-14","HATM"
266,268,260,268,47230800,"2023-12-15","HATM"
268,282,264,282,70256600,"2023-12-18","HATM"
282,286,254,270,62980700,"2023-12-19","HATM"
270,270,256,270,45395700,"2023-12-20","HATM"
270,276,266,272,63041200,"2023-12-21","HATM"
272,274,268,274,82300500,"2023-12-22","HATM"
274,274,260,270,21729900,"2023-12-27","HATM"
268,274,264,266,75344400,"2023-12-28","HATM"
264,268,262,266,66524900,"2023-12-29","HATM"
266,268,256,264,107494500,"2024-01-02","HATM"
262,270,262,268,76430800,"2024-01-03","HATM"
268,272,266,268,28664400,"2024-01-04","HATM"
268,274,268,272,50393600,"2024-01-05","HATM"
272,274,268,272,44194500,"2024-01-08","HATM"
270,272,266,270,75196200,"2024-01-09","HATM"
270,272,266,270,47205400,"2024-01-10","HATM"
270,272,258,264,30544200,"2024-01-11","HATM"
264,264,240,260,39517500,"2024-01-12","HATM"
260,260,260,260,0,"2024-01-15","HATM"
268,278,262,276,43653400,"2024-01-16","HATM"
276,280,272,280,41561100,"2024-01-17","HATM"
280,286,274,284,46445000,"2024-01-18","HATM"
284,292,282,288,44508400,"2024-01-19","HATM"
288,288,282,286,51658300,"2024-01-22","HATM"
284,286,276,280,72911200,"2024-01-23","HATM"
278,282,272,282,40232500,"2024-01-24","HATM"
280,286,278,282,102726300,"2024-01-25","HATM"
282,286,278,282,83698100,"2024-01-26","HATM"
280,284,276,284,40193700,"2024-01-29","HATM"
284,294,282,290,86700700,"2024-01-30","HATM"
288,294,286,294,100140200,"2024-01-31","HATM"
294,296,290,294,92578400,"2024-02-01","HATM"
294,294,282,290,26139900,"2024-02-02","HATM"
288,292,284,292,37363700,"2024-02-05","HATM"
290,292,286,290,47514600,"2024-02-06","HATM"
290,290,282,290,30593800,"2024-02-07","HATM"
288,294,286,294,38217600,"2024-02-12","HATM"
292,304,290,304,129886800,"2024-02-13","HATM"
304,308,298,308,72020700,"2024-02-15","HATM"
310,322,304,322,82139700,"2024-02-16","HATM"
322,326,314,326,42546400,"2024-02-19","HATM"
326,340,324,338,81996400,"2024-02-20","HATM"
338,356,336,350,81131400,"2024-02-21","HATM"
350,352,326,344,63512500,"2024-02-22","HATM"
344,346,336,344,28973400,"2024-02-23","HATM"
344,344,324,334,31730000,"2024-02-26","HATM"
334,334,322,328,27597200,"2024-02-27","HATM"
326,334,322,332,45296400,"2024-02-28","HATM"
332,344,326,342,53991800,"2024-02-29","HATM"
342,342,322,340,26719400,"2024-03-01","HATM"
340,344,332,340,28516400,"2024-03-04","HATM"
338,358,334,358,84797600,"2024-03-05","HATM"
360,360,350,360,38437700,"2024-03-06","HATM"
360,360,344,348,19818000,"2024-03-07","HATM"
346,348,322,340,47717100,"2024-03-08","HATM"
340,340,326,328,45124200,"2024-03-13","HATM"
328,328,274,290,51104800,"2024-03-14","HATM"
250,290,250,260,63408800,"2024-03-15","HATM"
260,260,234,240,53836400,"2024-03-18","HATM"
238,242,228,236,71129200,"2024-03-19","HATM"
236,236,220,228,47659200,"2024-03-20","HATM"
216,232,216,228,59212100,"2024-03-21","HATM"
228,228,210,216,53356200,"2024-03-22","HATM"
216,216,216,216,0,"2024-03-25","HATM"
216,216,216,216,0,"2024-03-26","HATM"
218,222,218,220,48677600,"2024-03-27","HATM"
222,224,220,222,41722200,"2024-03-28","HATM"
224,224,220,220,51176400,"2024-04-01","HATM"
220,236,220,226,40757600,"2024-04-02","HATM"
228,230,222,226,26292200,"2024-04-03","HATM"
228,228,222,224,45448400,"2024-04-04","HATM"
224,226,220,224,40873300,"2024-04-05","HATM"
224,228,220,224,45163400,"2024-04-16","HATM"
226,232,226,230,57238800,"2024-04-17","HATM"
232,240,230,234,37244900,"2024-04-18","HATM"
236,236,226,228,34362000,"2024-04-19","HATM"
226,230,222,226,39205200,"2024-04-22","HATM"
228,228,222,226,43454600,"2024-04-23","HATM"
226,226,222,222,49229200,"2024-04-24","HATM"
222,230,222,224,48998600,"2024-04-25","HATM"
226,226,220,220,50674000,"2024-04-26","HATM"
220,224,218,222,44857200,"2024-04-29","HATM"
222,232,220,228,47029800,"2024-04-30","HATM"
228,232,222,224,62938500,"2024-05-02","HATM"
228,228,224,226,44883500,"2024-05-03","HATM"
228,232,226,230,50206600,"2024-05-06","HATM"
232,238,230,236,51667600,"2024-05-07","HATM"
236,258,232,232,56773500,"2024-05-08","HATM"
232,236,230,236,24620400,"2024-05-13","HATM"
236,248,236,246,41825200,"2024-05-14","HATM"
248,250,240,240,39034000,"2024-05-15","HATM"
240,244,236,236,55923000,"2024-05-16","HATM"
238,250,236,246,69117200,"2024-05-17","HATM"
246,246,236,236,38626100,"2024-05-20","HATM"
238,240,234,234,51480700,"2024-05-21","HATM"
234,236,230,232,35785500,"2024-05-22","HATM"
236,236,222,230,37107500,"2024-05-27","HATM"
230,236,226,234,35616300,"2024-05-28","HATM"
234,246,232,244,41707600,"2024-05-29","HATM"
244,248,232,232,47423100,"2024-05-30","HATM"
230,232,226,226,39951700,"2024-05-31","HATM"
226,230,224,226,35581800,"2024-06-03","HATM"
226,232,224,228,36389800,"2024-06-04","HATM"
228,242,228,240,44399700,"2024-06-05","HATM"
240,244,236,238,40992100,"2024-06-06","HATM"
238,240,232,232,35389200,"2024-06-07","HATM"
232,236,230,234,36170400,"2024-06-10","HATM"
234,240,232,236,39673000,"2024-06-11","HATM"
236,238,230,230,38398700,"2024-06-12","HATM"
230,232,226,228,34717700,"2024-06-13","HATM"
226,232,226,228,35579400,"2024-06-14","HATM"
228,230,220,222,44837500,"2024-06-19","HATM"
220,226,220,222,35939900,"2024-06-20","HATM"
222,230,222,226,36523700,"2024-06-21","HATM"
226,242,224,240,44233700,"2024-06-24","HATM"
240,246,238,240,62178600,"2024-06-25","HATM"
240,248,238,244,68496600,"2024-06-26","HATM"
244,244,240,240,35906500,"2024-06-27","HATM"
240,246,238,238,53558300,"2024-06-28","HATM"
238,246,234,234,59895000,"2024-07-01","HATM"
234,246,234,238,61504200,"2024-07-02","HATM"
238,246,238,240,37297500,"2024-07-03","HATM"
240,244,240,242,35866600,"2024-07-04","HATM"
242,244,238,238,36049100,"2024-07-05","HATM"
238,240,234,234,36790700,"2024-07-08","HATM"
234,236,230,234,45315200,"2024-07-09","HATM"
234,242,230,234,37929000,"2024-07-10","HATM"
234,240,234,236,35359500,"2024-07-11","HATM"
236,244,236,240,36859200,"2024-07-12","HATM"
240,242,236,238,37536000,"2024-07-15","HATM"
238,242,236,236,55321900,"2024-07-16","HATM"
236,240,236,236,35265000,"2024-07-17","HATM"
236,240,236,236,40432600,"2024-07-18","HATM"
236,240,236,236,51979800,"2024-07-19","HATM"
236,240,234,236,46323700,"2024-07-22","HATM"
236,240,236,238,50770900,"2024-07-23","HATM"
238,248,236,244,54943000,"2024-07-24","HATM"
244,248,242,246,76489100,"2024-07-25","HATM"
246,252,244,252,72882600,"2024-07-26","HATM"
252,272,252,272,75436200,"2024-07-29","HATM"
272,274,256,274,39388600,"2024-07-30","HATM"
274,274,262,268,27170400,"2024-07-31","HATM"
266,266,252,254,57674100,"2024-08-01","HATM"
254,254,240,242,48723700,"2024-08-02","HATM"
240,244,228,234,18335100,"2024-08-05","HATM"
234,240,230,240,54778900,"2024-08-06","HATM"
240,240,236,238,36063400,"2024-08-07","HATM"
236,242,234,238,39202900,"2024-08-08","HATM"
238,242,238,242,37989500,"2024-08-09","HATM"
240,244,238,244,43852800,"2024-08-12","HATM"
244,258,242,258,46172600,"2024-08-13","HATM"
258,258,250,254,42185400,"2024-08-14","HATM"
254,258,248,258,50030100,"2024-08-15","HATM"
258,262,252,262,47015800,"2024-08-16","HATM"
262,268,260,264,46747100,"2024-08-19","HATM"
264,266,254,264,42971600,"2024-08-20","HATM"
262,264,258,264,41255500,"2024-08-21","HATM"
264,264,258,264,45900300,"2024-08-22","HATM"
264,268,260,268,55733000,"2024-08-23","HATM"
268,278,264,276,68439000,"2024-08-26","HATM"
276,284,272,282,51519800,"2024-08-27","HATM"
282,282,262,266,26612300,"2024-08-28","HATM"
266,266,254,260,31418000,"2024-08-29","HATM"
258,270,254,270,76099000,"2024-08-30","HATM"
270,276,262,272,34472400,"2024-09-02","HATM"
274,274,268,272,26417900,"2024-09-03","HATM"
270,272,260,260,28393300,"2024-09-04","HATM"
260,268,254,268,60682500,"2024-09-05","HATM"
268,274,264,274,38949100,"2024-09-06","HATM"
274,278,268,270,32036300,"2024-09-09","HATM"
268,270,262,270,38138400,"2024-09-10","HATM"
270,274,266,272,33671800,"2024-09-11","HATM"
270,272,262,268,44824200,"2024-09-12","HATM"
268,268,258,262,29073100,"2024-09-13","HATM"
262,268,260,268,63126200,"2024-09-17","HATM"
266,268,262,264,30873400,"2024-09-18","HATM"
262,268,260,264,49863200,"2024-09-19","HATM"
262,274,262,274,78076800,"2024-09-20","HATM"
276,276,268,274,39064900,"2024-09-23","HATM"
272,280,272,280,63547700,"2024-09-24","HATM"
278,280,274,276,37906600,"2024-09-25","HATM"
276,278,270,272,39977500,"2024-09-26","HATM"
270,272,262,262,32436200,"2024-09-27","HATM"
262,268,256,268,47588500,"2024-09-30","HATM"
268,268,262,266,41094100,"2024-10-01","HATM"
266,268,256,268,43144300,"2024-10-02","HATM"
266,270,264,270,44502300,"2024-10-03","HATM"
270,270,264,270,37349000,"2024-10-04","HATM"
270,276,266,276,64218200,"2024-10-07","HATM"
276,276,264,268,40793700,"2024-10-08","HATM"
268,268,264,266,32575000,"2024-10-09","HATM"
266,268,260,266,66045100,"2024-10-10","HATM"
266,272,264,268,59374900,"2024-10-11","HATM"
268,272,266,270,39095600,"2024-10-14","HATM"
268,274,266,274,44754800,"2024-10-15","HATM"
274,274,264,266,32899400,"2024-10-16","HATM"
266,266,258,260,44082300,"2024-10-17","HATM"
260,268,258,264,36127700,"2024-10-18","HATM"
264,278,264,276,45553600,"2024-10-21","HATM"
276,278,270,276,33173600,"2024-10-22","HATM"
276,292,274,290,55663700,"2024-10-23","HATM"
290,290,276,284,20810000,"2024-10-24","HATM"
282,284,276,282,19059300,"2024-10-25","HATM"
282,290,278,290,59431100,"2024-10-28","HATM"
290,294,288,292,29120300,"2024-10-29","HATM"
292,298,280,296,68307400,"2024-10-30","HATM"
300,308,292,308,76206400,"2024-10-31","HATM"
308,310,300,308,23895000,"2024-11-01","HATM"