python-for-finances/factor-investing/dados_acoes/RAIZ4.csv

Date,Close,High,Low,Open,Volume
2024-04-16,2.950000047683716,3.0199999809265137,2.9200000762939453,2.990000009536743,23774700
2024-04-17,2.9700000286102295,3.0199999809265137,2.930000066757202,2.990000009536743,24606500
2024-04-18,2.930000066757202,3.0199999809265137,2.880000114440918,2.990000009536743,30494700
2024-04-19,3.0199999809265137,3.049999952316284,2.9100000858306885,2.930000066757202,21842100
2024-04-22,3.119999885559082,3.140000104904175,2.990000009536743,3.0299999713897705,16533100
2024-04-23,3.069999933242798,3.140000104904175,3.049999952316284,3.0799999237060547,13604900
2024-04-24,3.049999952316284,3.109999895095825,3.0,3.0799999237060547,14180500
2024-04-25,3.059999942779541,3.109999895095825,3.0299999713897705,3.049999952316284,7841800
2024-04-26,3.069999933242798,3.109999895095825,3.0399999618530273,3.069999933242798,7530900
2024-04-29,3.069999933242798,3.0999999046325684,3.0399999618530273,3.069999933242798,7119400
2024-04-30,3.059999942779541,3.0899999141693115,3.0299999713897705,3.059999942779541,7587500
2024-05-02,3.140000104904175,3.200000047683716,3.0899999141693115,3.0999999046325684,14952900
2024-05-03,3.2300000190734863,3.2799999713897705,3.1700000762939453,3.190000057220459,24014400
2024-05-06,3.1600000858306885,3.2799999713897705,3.1600000858306885,3.2100000381469727,15719700
2024-05-07,3.200000047683716,3.2100000381469727,3.1600000858306885,3.200000047683716,8033300
2024-05-08,3.119999885559082,3.190000057220459,3.119999885559082,3.1700000762939453,8449000
2024-05-09,3.069999933242798,3.0999999046325684,3.0299999713897705,3.0899999141693115,10609200
2024-05-10,3.0199999809265137,3.0799999237060547,3.0,3.059999942779541,8506500
2024-05-13,2.9800000190734863,3.049999952316284,2.9600000381469727,3.0199999809265137,14189800
2024-05-14,3.0,3.0199999809265137,2.9000000953674316,2.9100000858306885,19375800
2024-05-15,3.0299999713897705,3.0299999713897705,2.9700000286102295,3.0,12883800
2024-05-16,3.0199999809265137,3.049999952316284,2.940000057220459,3.049999952316284,16088000
2024-05-17,2.9700000286102295,3.0199999809265137,2.9700000286102295,3.0199999809265137,7609200
2024-05-20,2.940000057220459,3.009999990463257,2.930000066757202,2.9800000190734863,12231800
2024-05-21,2.930000066757202,2.9700000286102295,2.9000000953674316,2.940000057220459,15225000
2024-05-22,2.809999942779541,2.930000066757202,2.7799999713897705,2.9200000762939453,30207800
2024-05-23,2.8299999237060547,2.8399999141693115,2.759999990463257,2.809999942779541,20366100
2024-05-24,2.8299999237060547,2.8499999046325684,2.799999952316284,2.809999942779541,6912200
2024-05-27,2.9000000953674316,2.940000057220459,2.8399999141693115,2.8399999141693115,11417300
2024-05-28,2.8499999046325684,2.950000047683716,2.8499999046325684,2.940000057220459,12568700
2024-05-29,2.869999885559082,2.9100000858306885,2.819999933242798,2.8499999046325684,16166600
2024-05-31,2.8499999046325684,2.9200000762939453,2.819999933242798,2.869999885559082,13170800
2024-06-03,2.799999952316284,2.890000104904175,2.799999952316284,2.859999895095825,12939000
2024-06-04,2.7100000381469727,2.799999952316284,2.690000057220459,2.799999952316284,22310500
2024-06-05,2.7200000286102295,2.7699999809265137,2.6500000953674316,2.690000057220459,29066900
2024-06-06,2.7300000190734863,2.799999952316284,2.7200000286102295,2.7200000286102295,22876500
2024-06-07,2.700000047683716,2.740000009536743,2.6700000762939453,2.700000047683716,12877000
2024-06-10,2.7200000286102295,2.759999990463257,2.6700000762939453,2.7100000381469727,13665800
2024-06-11,2.799999952316284,2.819999933242798,2.7200000286102295,2.7200000286102295,15590700
2024-06-12,2.6700000762939453,2.8399999141693115,2.6500000953674316,2.8399999141693115,25194600
2024-06-13,2.799999952316284,2.819999933242798,2.680000066757202,2.680000066757202,20030500
2024-06-14,2.799999952316284,2.859999895095825,2.7699999809265137,2.799999952316284,17345600
2024-06-17,2.7799999713897705,2.809999942779541,2.7200000286102295,2.7799999713897705,12943300
2024-06-18,2.819999933242798,2.859999895095825,2.7699999809265137,2.7799999713897705,8335000
2024-06-19,2.799999952316284,2.809999942779541,2.75,2.809999942779541,9595200
2024-06-20,2.7799999713897705,2.8499999046325684,2.740000009536743,2.819999933242798,14372400
2024-06-21,2.890000104904175,2.890000104904175,2.75,2.759999990463257,29116900
2024-06-24,2.880000114440918,2.9200000762939453,2.859999895095825,2.9000000953674316,10720000
2024-06-25,2.869999885559082,2.9000000953674316,2.8299999237060547,2.880000114440918,8222000
2024-06-26,2.869999885559082,2.880000114440918,2.819999933242798,2.8499999046325684,8831500
2024-06-27,2.9800000190734863,2.990000009536743,2.869999885559082,2.880000114440918,12993000
2024-06-28,2.950000047683716,3.0,2.9100000858306885,2.9800000190734863,15255400
2024-07-01,2.9800000190734863,3.0,2.940000057220459,2.950000047683716,14052700
2024-07-02,2.990000009536743,3.0299999713897705,2.940000057220459,2.9600000381469727,19768600
2024-07-03,3.009999990463257,3.059999942779541,3.009999990463257,3.009999990463257,9354100
2024-07-04,2.990000009536743,3.059999942779541,2.9600000381469727,3.049999952316284,15373500
2024-07-05,3.0799999237060547,3.0999999046325684,3.009999990463257,3.009999990463257,15703400
2024-07-08,3.049999952316284,3.109999895095825,3.009999990463257,3.109999895095825,12219800
2024-07-09,3.0299999713897705,3.069999933242798,3.0199999809265137,3.049999952316284,11385000
2024-07-10,3.0199999809265137,3.0799999237060547,2.9800000190734863,3.049999952316284,15804200
2024-07-11,3.0999999046325684,3.119999885559082,3.009999990463257,3.0299999713897705,19735600
2024-07-12,3.0799999237060547,3.130000114440918,3.059999942779541,3.109999895095825,12600200
2024-07-15,3.0899999141693115,3.119999885559082,3.069999933242798,3.0899999141693115,6986800
2024-07-16,3.0999999046325684,3.119999885559082,3.049999952316284,3.0899999141693115,10904200
2024-07-17,3.180000066757202,3.200000047683716,3.069999933242798,3.069999933242798,22525000
2024-07-18,3.119999885559082,3.180000066757202,3.109999895095825,3.180000066757202,13601300
2024-07-19,3.059999942779541,3.1600000858306885,3.059999942779541,3.119999885559082,11699900
2024-07-22,3.0999999046325684,3.130000114440918,3.049999952316284,3.069999933242798,16965600
2024-07-23,3.0399999618530273,3.0999999046325684,3.0299999713897705,3.0799999237060547,18002900
2024-07-24,3.0299999713897705,3.0799999237060547,3.0199999809265137,3.069999933242798,14536100
2024-07-25,3.069999933242798,3.0799999237060547,3.0199999809265137,3.0299999713897705,11844100
2024-07-26,3.059999942779541,3.130000114440918,3.0399999618530273,3.069999933242798,13300500
2024-07-29,3.009999990463257,3.0799999237060547,2.990000009536743,3.049999952316284,14916000
2024-07-30,2.990000009536743,3.0199999809265137,2.9800000190734863,3.009999990463257,9309200
2024-07-31,2.990000009536743,3.0399999618530273,2.9800000190734863,3.0,20291400
2024-08-01,2.9700000286102295,3.0799999237060547,2.9700000286102295,3.009999990463257,33714900
2024-08-02,2.950000047683716,3.0199999809265137,2.9200000762939453,2.9800000190734863,14114900
2024-08-05,2.950000047683716,2.9600000381469727,2.819999933242798,2.8299999237060547,19898700
2024-08-06,3.0399999618530273,3.109999895095825,2.9200000762939453,2.950000047683716,25222500
2024-08-07,3.140000104904175,3.180000066757202,3.0199999809265137,3.059999942779541,14324900
2024-08-08,3.1600000858306885,3.200000047683716,3.130000114440918,3.140000104904175,14939900
2024-08-09,3.2899999618530273,3.319999933242798,3.1500000953674316,3.1500000953674316,21070100
2024-08-12,3.309999942779541,3.3499999046325684,3.2799999713897705,3.2799999713897705,13465500
2024-08-13,3.390000104904175,3.4000000953674316,3.2699999809265137,3.309999942779541,16080900
2024-08-14,3.25,3.3499999046325684,3.180000066757202,3.3499999046325684,30173100
2024-08-15,3.2799999713897705,3.319999933242798,3.2100000381469727,3.2300000190734863,16365200
2024-08-16,3.299999952316284,3.319999933242798,3.25,3.2899999618530273,15000500
2024-08-19,3.299999952316284,3.3499999046325684,3.2799999713897705,3.309999942779541,18287500
2024-08-20,3.299999952316284,3.309999942779541,3.240000009536743,3.309999942779541,13042400
2024-08-21,3.25,3.3299999237060547,3.2200000286102295,3.2899999618530273,25056600
2024-08-22,3.240000009536743,3.2799999713897705,3.200000047683716,3.25,14370300
2024-08-23,3.2699999809265137,3.319999933242798,3.2200000286102295,3.2200000286102295,17499800
2024-08-26,3.299999952316284,3.319999933242798,3.200000047683716,3.25,13657200
2024-08-27,3.2799999713897705,3.319999933242798,3.259999990463257,3.2899999618530273,12921700
2024-08-28,3.2699999809265137,3.2899999618530273,3.2100000381469727,3.2699999809265137,11631600
2024-08-29,3.2100000381469727,3.2699999809265137,3.1700000762939453,3.259999990463257,13161000
2024-08-30,3.2100000381469727,3.2200000286102295,3.1500000953674316,3.190000057220459,12964900
2024-09-02,3.180000066757202,3.200000047683716,3.1600000858306885,3.190000057220459,5522000
2024-09-03,3.119999885559082,3.190000057220459,3.119999885559082,3.1700000762939453,8074600
2024-09-04,3.140000104904175,3.1700000762939453,3.0999999046325684,3.119999885559082,11117700
2024-09-05,3.140000104904175,3.180000066757202,3.119999885559082,3.140000104904175,11152600
2024-09-06,3.0399999618530273,3.1500000953674316,3.0399999618530273,3.140000104904175,18739000
2024-09-09,3.0,3.049999952316284,2.9800000190734863,3.0399999618530273,8979100
2024-09-10,2.950000047683716,3.0,2.9200000762939453,3.0,14109100
2024-09-11,2.990000009536743,3.0,2.940000057220459,2.950000047683716,11743600
2024-09-12,3.059999942779541,3.0899999141693115,2.9800000190734863,3.0,19973100
2024-09-13,3.0899999141693115,3.140000104904175,3.059999942779541,3.0799999237060547,13100000
2024-09-16,3.0999999046325684,3.140000104904175,3.069999933242798,3.0999999046325684,8655300
2024-09-17,3.1500000953674316,3.180000066757202,3.069999933242798,3.0899999141693115,14435100
2024-09-18,3.0999999046325684,3.1700000762939453,3.0899999141693115,3.130000114440918,17521900
2024-09-19,3.069999933242798,3.140000104904175,3.069999933242798,3.130000114440918,7206400
2024-09-20,3.140000104904175,3.140000104904175,3.0399999618530273,3.059999942779541,28750400
2024-09-23,3.0399999618530273,3.140000104904175,3.0399999618530273,3.140000104904175,23737500
2024-09-24,3.0999999046325684,3.1500000953674316,3.069999933242798,3.0799999237060547,16486900
2024-09-25,3.0399999618530273,3.119999885559082,3.0199999809265137,3.109999895095825,14092400
2024-09-26,3.049999952316284,3.109999895095825,3.0299999713897705,3.0399999618530273,10502800
2024-09-27,3.1600000858306885,3.200000047683716,3.0399999618530273,3.049999952316284,29030200
2024-09-30,3.0999999046325684,3.1700000762939453,3.0899999141693115,3.130000114440918,16445800
2024-10-01,3.109999895095825,3.1700000762939453,3.0899999141693115,3.109999895095825,14780800
2024-10-02,3.1600000858306885,3.240000009536743,3.130000114440918,3.130000114440918,12512800
2024-10-03,3.059999942779541,3.1500000953674316,3.0,3.140000104904175,19345600
2024-10-04,3.049999952316284,3.0999999046325684,3.0299999713897705,3.049999952316284,6918100
2024-10-07,3.0399999618530273,3.069999933242798,3.009999990463257,3.059999942779541,9381800
2024-10-08,3.0199999809265137,3.0399999618530273,3.009999990463257,3.0299999713897705,10704000
2024-10-09,2.9800000190734863,3.0199999809265137,2.9600000381469727,3.009999990463257,11235800
2024-10-10,2.9800000190734863,3.009999990463257,2.9600000381469727,2.990000009536743,6296100
2024-10-11,2.950000047683716,2.9800000190734863,2.890000104904175,2.9700000286102295,11818200
2024-10-14,2.9600000381469727,2.9800000190734863,2.9000000953674316,2.940000057220459,12104800
2024-10-15,3.009999990463257,3.0199999809265137,2.950000047683716,2.9600000381469727,10640600
2024-10-16,3.009999990463257,3.059999942779541,3.0,3.009999990463257,11776600
2024-10-17,2.9600000381469727,3.009999990463257,2.9200000762939453,3.0,9029500
2024-10-18,2.9100000858306885,2.9800000190734863,2.9000000953674316,2.9600000381469727,7113200
2024-10-21,2.880000114440918,2.930000066757202,2.880000114440918,2.930000066757202,11978200
2024-10-22,2.8499999046325684,2.890000104904175,2.8299999237060547,2.859999895095825,11828900
2024-10-23,2.869999885559082,2.880000114440918,2.799999952316284,2.8399999141693115,15165900
2024-10-24,2.9200000762939453,2.950000047683716,2.8399999141693115,2.880000114440918,12679700
2024-10-25,2.8299999237060547,2.9700000286102295,2.819999933242798,2.930000066757202,16939300
2024-10-28,2.869999885559082,2.890000104904175,2.8399999141693115,2.8499999046325684,7054100
2024-10-29,2.8299999237060547,2.890000104904175,2.809999942779541,2.880000114440918,12177900
2024-10-30,2.8399999141693115,2.859999895095825,2.819999933242798,2.8299999237060547,10440400
2024-10-31,2.799999952316284,2.859999895095825,2.799999952316284,2.8399999141693115,14672700
2024-11-01,2.8499999046325684,2.869999885559082,2.799999952316284,2.809999942779541,28994500
2024-11-04,2.9000000953674316,2.9100000858306885,2.8499999046325684,2.859999895095825,17627100
2024-11-05,2.9100000858306885,2.9100000858306885,2.8299999237060547,2.890000104904175,13711300
2024-11-06,2.9100000858306885,2.940000057220459,2.8299999237060547,2.8399999141693115,13862400
2024-11-07,2.809999942779541,2.930000066757202,2.7799999713897705,2.9000000953674316,19803300
2024-11-08,2.690000057220459,2.7899999618530273,2.680000066757202,2.7799999713897705,19310100
2024-11-11,2.700000047683716,2.7200000286102295,2.6600000858306885,2.700000047683716,9046400
2024-11-12,2.6500000953674316,2.700000047683716,2.630000114440918,2.700000047683716,12394800
2024-11-13,2.4800000190734863,2.640000104904175,2.4800000190734863,2.630000114440918,35585100
2024-11-14,2.4200000762939453,2.490000009536743,2.4200000762939453,2.4800000190734863,22257400
2024-11-18,2.5,2.509999990463257,2.4100000858306885,2.430000066757202,23151600
2024-11-19,2.4700000286102295,2.5,2.450000047683716,2.5,10094400
2024-11-21,2.430000066757202,2.4700000286102295,2.4200000762939453,2.4600000381469727,11431800
2024-11-22,2.5999999046325684,2.609999895095825,2.440000057220459,2.450000047683716,34250600
2024-11-25,2.6600000858306885,2.700000047683716,2.5799999237060547,2.609999895095825,21164300
2024-11-26,2.6600000858306885,2.690000057220459,2.619999885559082,2.6600000858306885,13626600
2024-11-27,2.6600000858306885,2.690000057220459,2.630000114440918,2.6600000858306885,12567600
2024-11-28,2.549999952316284,2.6600000858306885,2.549999952316284,2.640000104904175,14552800
2024-11-29,2.640000104904175,2.6700000762939453,2.5199999809265137,2.549999952316284,15392500
2024-12-02,2.5199999809265137,2.6500000953674316,2.5,2.640000104904175,17479000
2024-12-03,2.5199999809265137,2.549999952316284,2.5,2.509999990463257,8044700
2024-12-04,2.559999942779541,2.5899999141693115,2.509999990463257,2.5199999809265137,10648700
2024-12-05,2.559999942779541,2.619999885559082,2.5399999618530273,2.5899999141693115,7198800
2024-12-06,2.4600000381469727,2.5899999141693115,2.440000057220459,2.569999933242798,12556500
2024-12-09,2.450000047683716,2.5,2.4200000762939453,2.4700000286102295,7301100
2024-12-10,2.5299999713897705,2.549999952316284,2.450000047683716,2.4700000286102295,8039800
2024-12-11,2.609999895095825,2.6500000953674316,2.5199999809265137,2.5299999713897705,17653200
2024-12-12,2.4600000381469727,2.5999999046325684,2.450000047683716,2.5899999141693115,17849500
2024-12-13,2.450000047683716,2.4800000190734863,2.430000066757202,2.4600000381469727,11458800
2024-12-16,2.4200000762939453,2.4800000190734863,2.4100000858306885,2.450000047683716,8361200
2024-12-17,2.3299999237060547,2.4200000762939453,2.319999933242798,2.4000000953674316,28340300
2024-12-18,2.190000057220459,2.3299999237060547,2.1500000953674316,2.3299999237060547,27431600
2024-12-19,2.1600000858306885,2.2200000286102295,2.1500000953674316,2.190000057220459,18541900
2024-12-20,2.2899999618530273,2.319999933242798,2.1500000953674316,2.1600000858306885,16986900
2024-12-23,2.180000066757202,2.299999952316284,2.1500000953674316,2.2699999809265137,10146500
2024-12-26,2.1500000953674316,2.2100000381469727,2.140000104904175,2.180000066757202,9760900
2024-12-27,2.119999885559082,2.180000066757202,2.109999895095825,2.1600000858306885,12949600
2024-12-30,2.1600000858306885,2.1600000858306885,2.0999999046325684,2.119999885559082,9308400
2025-01-02,2.130000114440918,2.1700000762939453,2.0999999046325684,2.1600000858306885,14326900
2025-01-03,2.130000114440918,2.140000104904175,2.0799999237060547,2.130000114440918,8761300
2025-01-06,2.1700000762939453,2.180000066757202,2.0999999046325684,2.130000114440918,11428400
2025-01-07,2.1500000953674316,2.2300000190734863,2.1500000953674316,2.1700000762939453,12729800
2025-01-08,2.0399999618530273,2.1600000858306885,2.0399999618530273,2.1500000953674316,18382900
2025-01-09,2.0399999618530273,2.069999933242798,2.0299999713897705,2.059999942779541,7717100
2025-01-10,2.0199999809265137,2.059999942779541,2.0,2.0399999618530273,9779600
2025-01-13,2.0199999809265137,2.049999952316284,1.9900000095367432,2.0299999713897705,12207500
2025-01-14,2.0,2.0299999713897705,1.9700000286102295,2.0299999713897705,13086300
2025-01-15,2.0899999141693115,2.0999999046325684,2.0,2.0199999809265137,14407900
2025-01-16,2.009999990463257,2.0999999046325684,2.0,2.0999999046325684,12421700
2025-01-17,2.0399999618530273,2.0399999618530273,2.0,2.0199999809265137,18985500
2025-01-20,1.9299999475479126,2.0199999809265137,1.909999966621399,2.009999990463257,27664800
2025-01-21,1.8700000047683716,1.9299999475479126,1.8300000429153442,1.9199999570846558,35349000
2025-01-22,1.9199999570846558,1.9700000286102295,1.8700000047683716,1.8799999952316284,30904800
2025-01-23,1.8600000143051147,1.9199999570846558,1.850000023841858,1.9199999570846558,20412700
2025-01-24,1.8899999856948853,1.9299999475479126,1.850000023841858,1.8600000143051147,15674800
2025-01-27,1.9700000286102295,2.0199999809265137,1.8799999952316284,1.899999976158142,28205600
2025-01-28,1.9600000381469727,1.9900000095367432,1.9299999475479126,1.9700000286102295,12290900
2025-01-29,1.9299999475479126,1.9800000190734863,1.909999966621399,1.9800000190734863,13931500
2025-01-30,1.9600000381469727,1.9800000190734863,1.9299999475479126,1.9299999475479126,18046400
2025-01-31,1.899999976158142,1.9800000190734863,1.899999976158142,1.9600000381469727,26067200
2025-02-03,1.899999976158142,1.909999966621399,1.850000023841858,1.8899999856948853,45100900
2025-02-04,1.8300000429153442,1.909999966621399,1.8300000429153442,1.899999976158142,24726200
2025-02-05,1.690000057220459,1.840000033378601,1.6799999475479126,1.840000033378601,55017400
2025-02-06,1.8300000429153442,1.8700000047683716,1.6200000047683716,1.7000000476837158,83469300
2025-02-07,1.7599999904632568,1.8300000429153442,1.7300000190734863,1.8300000429153442,13870800
2025-02-10,1.7799999713897705,1.8200000524520874,1.7400000095367432,1.7400000095367432,12284900
2025-02-11,1.809999942779541,1.8300000429153442,1.7699999809265137,1.7699999809265137,8225900
2025-02-12,1.7899999618530273,1.8300000429153442,1.75,1.7999999523162842,13263300
2025-02-13,1.7699999809265137,1.7999999523162842,1.75,1.7899999618530273,5913500
2025-02-14,1.7699999809265137,1.7999999523162842,1.7300000190734863,1.7699999809265137,19942000
2025-02-17,1.850000023841858,1.850000023841858,1.6399999856948853,1.7100000381469727,49607700
2025-02-18,1.840000033378601,1.9199999570846558,1.8300000429153442,1.850000023841858,28623500
2025-02-19,1.7699999809265137,1.840000033378601,1.7699999809265137,1.840000033378601,19929400
2025-02-20,1.75,1.7699999809265137,1.7300000190734863,1.7699999809265137,14356300
2025-02-21,1.7300000190734863,1.7599999904632568,1.7000000476837158,1.75,11551700
2025-02-24,1.7000000476837158,1.7300000190734863,1.6699999570846558,1.7300000190734863,14511700
2025-02-25,1.7699999809265137,1.7799999713897705,1.659999966621399,1.7000000476837158,24501700
2025-02-26,1.7400000095367432,1.7899999618530273,1.7200000286102295,1.7799999713897705,9788600
2025-02-27,1.7300000190734863,1.7699999809265137,1.7200000286102295,1.7400000095367432,8377800
2025-02-28,1.649999976158142,1.7599999904632568,1.6299999952316284,1.7400000095367432,21631200
2025-03-05,1.7100000381469727,1.7200000286102295,1.649999976158142,1.659999966621399,9729600
2025-03-06,1.7000000476837158,1.7200000286102295,1.649999976158142,1.7000000476837158,15139700
2025-03-07,1.7400000095367432,1.7699999809265137,1.6699999570846558,1.6799999475479126,14323600
2025-03-10,1.75,1.7899999618530273,1.7300000190734863,1.7300000190734863,10844500
2025-03-11,1.7400000095367432,1.7599999904632568,1.7000000476837158,1.75,6087600
2025-03-12,1.7100000381469727,1.7599999904632568,1.7000000476837158,1.75,6996800
2025-03-13,1.7100000381469727,1.7200000286102295,1.6799999475479126,1.7100000381469727,10225800
2025-03-14,1.7799999713897705,1.7999999523162842,1.7000000476837158,1.7100000381469727,15533300
2025-03-17,1.8300000429153442,1.850000023841858,1.7699999809265137,1.7799999713897705,13270700
2025-03-18,1.8300000429153442,1.840000033378601,1.7999999523162842,1.8300000429153442,8092100
2025-03-19,1.8600000143051147,1.8700000047683716,1.809999942779541,1.8300000429153442,11583900
2025-03-20,1.840000033378601,1.8899999856948853,1.8300000429153442,1.8600000143051147,15715500
2025-03-21,1.8700000047683716,1.8700000047683716,1.8200000524520874,1.840000033378601,37336200
2025-03-24,1.8700000047683716,1.8899999856948853,1.8300000429153442,1.8700000047683716,8783300
2025-03-25,1.8899999856948853,1.8899999856948853,1.8600000143051147,1.8700000047683716,9220800
2025-03-26,1.8899999856948853,1.899999976158142,1.8600000143051147,1.8700000047683716,11413300
2025-03-27,1.909999966621399,1.9199999570846558,1.8700000047683716,1.8899999856948853,11787000
2025-03-28,1.8600000143051147,1.9199999570846558,1.850000023841858,1.9199999570846558,11957400
2025-03-31,1.850000023841858,1.8799999952316284,1.8300000429153442,1.8600000143051147,10945000
2025-04-01,1.8700000047683716,1.8799999952316284,1.840000033378601,1.840000033378601,7913000
2025-04-02,1.840000033378601,1.899999976158142,1.8300000429153442,1.8700000047683716,11664400
2025-04-03,1.840000033378601,1.8899999856948853,1.8200000524520874,1.8300000429153442,17001000
2025-04-04,1.7400000095367432,1.809999942779541,1.7200000286102295,1.809999942779541,17281200
2025-04-07,1.690000057220459,1.7599999904632568,1.659999966621399,1.7100000381469727,16808000
2025-04-08,1.690000057220459,1.7400000095367432,1.659999966621399,1.7000000476837158,14045200
2025-04-09,1.7699999809265137,1.7999999523162842,1.659999966621399,1.6799999475479126,22108400
2025-04-10,1.7699999809265137,1.7899999618530273,1.7200000286102295,1.7799999713897705,14657400
2025-04-11,1.7599999904632568,1.7799999713897705,1.7400000095367432,1.7699999809265137,10450200