python-for-finances/factor-investing/dados_acoes/ALOS3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,20.4998722076416,20.88053092621691,20.314184250401727,20.61128533615585,9148000
2024-04-17,20.267763137817383,20.778402363730446,20.156350009350962,20.62985270634295,6391300
2024-04-18,20.100645065307617,20.453451842638206,19.998518278902797,20.3327541348166,3278000
2024-04-19,20.156347274780273,20.40702545168202,19.970661113663372,20.054220505963954,5094800
2024-04-22,20.174917221069336,20.295614912883714,20.04493672605517,20.1377806957159,2518800
2024-04-23,20.267763137817383,20.342037966511132,19.766408486847492,20.026369501849807,3183500
2024-04-24,20.054224014282227,20.351323340725397,19.989233757979243,20.29561765973022,4601600
2024-04-25,19.070079803466797,20.128496471796385,18.95866668376562,20.109927323370943,15690800
2024-04-26,19.914958953857422,20.11921429835612,19.367181405902347,19.404317936333168,9625300
2024-04-29,19.961380004882812,20.063508562278003,19.822114917158615,19.914958899258636,2023100
2024-04-30,19.38574981689453,19.803546874288454,18.986523681981385,19.775693146844937,12141200
2024-05-02,19.885482788085938,20.07187718058011,19.5225007873956,19.68927599779387,5471800
2024-05-03,20.591825485229492,21.003858280328817,20.15036297908743,20.23865398338242,8252500
2024-05-06,20.5329647064209,20.827273051222697,20.405429718151115,20.77822228414467,4546200
2024-05-07,20.680118560791016,20.925376134743075,20.572204629478733,20.72916932711471,4227800
2024-05-08,20.7193603515625,20.758600589783526,20.366188851739434,20.48391143756928,2884100
2024-05-09,20.199413299560547,20.542774266433696,19.97377678776298,20.532963739246835,5220900
2024-05-10,20.797842025756836,21.347218441230275,20.523152882436765,20.87632437082447,9095100
2024-05-13,20.964616775512695,21.327596911670305,20.758599454824147,20.79784156206641,5741500
2024-05-14,20.964616775512695,21.386458201367034,20.87632390538427,20.87632390538427,3116700
2024-05-15,21.7101993560791,22.004509563904232,20.96461798705569,21.121582682762384,6585400
2024-05-16,21.631715774536133,21.99469778213568,21.474751087781375,21.83773309538092,3085500
2024-05-17,21.47475242614746,21.739631053241585,21.337408784469076,21.51399453586516,3562300
2024-05-20,21.200063705444336,21.474750970177542,21.08233925543964,21.180442651915776,3751600
2024-05-21,21.02347755432129,21.37664902625263,20.974424921460482,21.07252831601548,2940500
2024-05-22,20.738977432250977,20.92537369060972,20.55258304505881,20.895942111553104,5591000
2024-05-23,20.66049575805664,20.78803073357652,20.48391002036243,20.532962653703397,2397300
2024-05-27,20.95480728149414,21.052908812101563,20.77822153253397,20.797842587122155,1847100
2024-05-28,20.699737548828125,21.631715114083853,20.385808184903393,21.337406803196064,7021900
2024-05-29,20.797842025756836,21.09215035196879,20.44467053736913,20.464291591427713,3780600
2024-05-31,20.572202682495117,20.866512866083713,20.326945131754595,20.7782199981238,4456000
2024-06-03,20.75859832763672,21.092148736417577,20.57220207069058,20.984234818527725,3595100
2024-06-04,20.964616775512695,21.033288592019993,20.51334189806,20.64087687543069,3276400
2024-06-05,21.02347755432129,21.445320841091142,20.925374159766292,21.29816481367534,5408900
2024-06-06,21.357027053833008,21.582663541780747,20.876322499487873,20.895941680621107,5743500
2024-06-07,20.944995880126953,21.32759707279617,20.7291680309973,21.082339514179147,4738100
2024-06-10,20.729167938232422,20.974425495751895,20.513341961235287,20.86651344283666,4724500
2024-06-11,20.837080001831055,21.023476252829735,20.719357432586154,20.719357432586154,2429500
2024-06-12,20.562393188476562,21.219683532314,20.336756679544816,21.219683532314,5380600
2024-06-13,20.326946258544922,20.67030722284862,20.11112027554929,20.513342531366938,4755700
2024-06-14,20.425048828125,20.59182403993982,20.150361564782926,20.317134905431104,4462100
2024-06-17,20.258275985717773,20.47410385634879,20.071879698672856,20.307328625027942,4149900
2024-06-18,20.199413299560547,20.61144608557498,20.150362534792983,20.209223826747408,2572800
2024-06-19,20.219032287597656,20.2778935735366,19.865860829630925,20.14054994929022,2911200
2024-06-20,20.248462677001953,20.876323275775874,20.101308521614815,20.405427358903783,4609300
2024-06-21,20.434860229492188,20.670307267220128,20.160171083226228,20.199413191764247,6186000
2024-06-24,20.89594078063965,20.935182883549043,20.40542572127096,20.40542572127096,3344100
2024-06-25,20.87632179260254,21.06271616963931,20.660493966946213,20.846890215149458,3381200
2024-06-26,20.601634979248047,20.729168086758623,20.33675636614914,20.65068574263673,3629800
2024-06-27,20.837080001831055,20.95480444224246,20.532961181587478,20.601632992174753,3830100
2024-06-28,20.7193603515625,20.905754757654215,20.503532492263176,20.63106747660673,4043800
2024-07-01,20.680118560791016,20.886135895917477,20.503532808158845,20.562394101980637,1990800
2024-07-02,20.37599754333496,20.778219772488267,20.317134384556482,20.582012985559857,4835100
2024-07-03,20.837080001831055,20.90575181241833,20.55258223351713,20.591822466209926,4129200
2024-07-04,21.43551254272461,21.65133853624726,21.062719978897434,21.151012856058248,5580800
2024-07-05,21.778871536254883,21.827922298571533,21.2687353750285,21.494371875551717,4285600
2024-07-08,21.582664489746094,21.798490461023572,21.50418214826641,21.56304343658452,2614800
2024-07-09,21.7101993560791,21.7101993560791,21.4551331289308,21.4551331289308,2895100
2024-07-10,21.484560012817383,21.955454037974146,21.366837442111454,21.827920941181635,4608000
2024-07-11,21.484560012817383,21.85735251944138,21.366837442111454,21.680766792215962,8937700
2024-07-12,21.680767059326172,21.749438871611765,21.249113262031173,21.504181329925196,4379700
2024-07-15,21.945650100708008,22.092804281307398,21.52380674413401,21.68077145292895,3348300
2024-07-16,21.85735511779785,22.13204239621028,21.759251716436236,21.945647991906633,2486900
2024-07-17,21.965267181396484,22.03393900101882,21.690579902907135,21.72982014076272,2613400
2024-07-18,21.268735885620117,21.87697358608157,21.12158172397084,21.67095813400592,5019600
2024-07-19,21.278545379638672,21.57285368865076,21.04309835819568,21.26873485318272,3220900
2024-07-22,21.80830192565918,21.926026378525776,21.190253693817976,21.20006422082075,3555300
2024-07-23,21.494373321533203,21.769062474018753,21.347219153517173,21.670959071619144,2945200
2024-07-24,21.249113082885742,21.435509336922713,21.06271682884877,21.307974368467644,3029600
2024-07-25,21.033288955688477,21.239304408772398,20.925375030073074,21.190253645038137,2979400
2024-07-26,21.25892448425293,21.337406825315473,20.944995120002762,21.052907169484627,2145400
2024-07-29,21.200063705444336,21.38645810046568,21.003856912492054,21.258924994863357,1936600
2024-07-30,21.249113082885742,21.347216472966597,20.984234491017393,21.09214840722299,2607200
2024-07-31,21.425703048706055,21.582667755415724,21.24911728586595,21.24911728586595,3705300
2024-08-01,21.59247589111328,22.02412972232266,21.57285483715679,21.759251107410083,3637000
2024-08-02,21.612096786499023,22.053559270280886,21.464940754071723,21.582665205780227,3431800
2024-08-05,21.366838455200195,21.47475050493609,21.003856457452326,21.09214932525136,2392100
2024-08-06,21.818111419677734,21.984886628495488,21.33740684630106,21.33740684630106,3421800
2024-08-07,22.1418514251709,22.298816108261317,21.876972820768334,21.926025453713226,4144200
2024-08-08,22.200712203979492,22.367487409831007,22.04374752449178,22.181093022418462,2200100
2024-08-09,22.632368087768555,22.84819594527081,22.220335298461322,22.367489465106743,5583400
2024-08-12,22.61274528503418,22.9364851750923,22.563694523666765,22.9364851750923,3106200
2024-08-13,22.887435913085938,23.04440060514439,22.681420456446745,22.73047122102749,3878700
2024-08-14,23.201364517211914,23.476053654662977,22.818763327077694,23.162124281099857,6396400
2024-08-15,22.84819221496582,23.34851592564167,22.67160649535484,23.23079336001198,4632800
2024-08-16,22.818763732910156,23.220985983837274,22.70103928014692,22.926677658679232,3890800
2024-08-19,22.97572898864746,23.152314736560363,22.67161012900121,23.034590280896182,4393900
2024-08-20,22.926677703857422,23.014968704645458,22.691228797866987,22.936486359704215,3408200
2024-08-21,22.89724349975586,23.0542081716568,22.7304683019653,22.946294258037472,4052600
2024-08-22,22.64217758178711,22.926677245996665,22.465591841404166,22.907056192361527,5654500
2024-08-23,23.407381057739258,23.54472468630271,22.563694491040096,22.622555778829206,6628900
2024-08-26,23.476055145263672,23.583969075965435,23.289658866187928,23.476055145263672,2951600
2024-08-27,23.250417709350586,23.485864745173963,23.11307220174525,23.485864745173963,6928000
2024-08-28,23.250417709350586,23.3190895275699,23.06402143763623,23.152314309965835,4554100
2024-08-29,22.64217758178711,23.29946790923103,22.583316292048348,23.250417146309843,3911700
2024-08-30,22.377296447753906,22.701036311559356,22.16147049560576,22.465589307988708,8601900
2024-09-02,22.200712203979492,22.210522730343296,21.74943921824397,22.053558050855585,6476800
2024-09-03,22.367488861083984,22.504834367921948,22.122231299575756,22.406730969085316,6004500
2024-09-04,22.867815017700195,23.103262057424043,22.445971703174113,22.445971703174113,4947300
2024-09-05,22.82857322692871,22.956106329748632,22.50483333543717,22.799141647277985,4370200
2024-09-06,22.622556686401367,22.93648606209297,22.485213052327957,22.72066008409666,2488700
2024-09-09,22.514644622802734,22.593126966690136,22.367488590743015,22.534263805399576,2682300
2024-09-10,22.514644622802734,22.544074332281337,22.249766010495247,22.387109644506534,6068700
2024-09-11,22.54407501220703,22.593127648095248,22.16147380811259,22.39692084687584,5391000
2024-09-12,22.35767936706543,22.43616170895911,22.200712812111444,22.42635118232657,3690100
2024-09-13,22.40673065185547,22.74028108047766,22.269387018128686,22.504834049303174,4304100
2024-09-16,22.769710540771484,22.769710540771484,22.416540933457124,22.416540933457124,3242300
2024-09-17,22.54407501220703,22.789332578147924,22.416541901231128,22.779522050970282,2937300
2024-09-18,22.701040267944336,23.07383282527711,22.249767233576726,22.387110875137864,4823600
2024-09-19,22.465595245361328,22.740284424373854,22.387112890095885,22.720663367765756,3648800
2024-09-20,21.926027297973633,22.45578268017137,21.81811336758454,22.289007456464034,5704400
2024-09-23,21.759252548217773,21.876975137418444,21.494373915766033,21.81811384281811,3154600
2024-09-24,21.827922821044922,22.082990907763428,21.621907368983834,21.886784111467136,2299200
2024-09-25,21.513994216918945,21.94564806158044,21.406080287961885,21.827923605339393,3194600
2024-09-26,21.582664489746094,21.749439699286253,21.337406938726254,21.631715251483413,2411500
2024-09-27,21.45513343811035,21.739631251490955,21.37665108912603,21.56304549848454,2252500
2024-09-30,21.43551254272461,21.631717481063344,21.14120232846629,21.631717481063344,3857200
2024-10-01,21.445322036743164,21.67095854698305,21.229494182455685,21.51399385541037,4174500
2024-10-02,21.788679122924805,22.04374719102544,21.66114602445776,21.71019678436819,4988700
2024-10-03,21.759252548217773,21.769063075845633,21.455133676421415,21.533616026277468,3617900
2024-10-04,22.073179244995117,22.13204053238846,21.50418181041524,21.50418181041524,5315600
2024-10-07,22.29515838623047,22.344419697562202,21.83211333447347,22.27545574082466,5230400
2024-10-08,22.25575065612793,22.472494783151586,22.12767312901594,22.12767312901594,6663800
2024-10-09,21.6843318939209,22.088265227645937,21.47743815664915,21.999596751547585,8927100
2024-10-10,21.84196662902832,21.940487377221164,21.51684947538082,21.615370223573663,4811900
2024-10-11,21.792705535888672,21.891224397456433,21.69418479519408,21.88137213547429,3214300
2024-10-14,21.989744186401367,22.13752435148369,21.55625407358337,21.782852331111467,2899400
2024-10-15,22.157230377197266,22.285307906980528,21.989745677645452,22.068561896309433,3320300
2024-10-16,22.196638107299805,22.48234617830906,22.029153417698943,22.15722906074583,6789600
2024-10-17,22.13752555847168,22.176934606843236,21.782853518761936,22.04885707876253,3171500
2024-10-18,22.048858642578125,22.531610123734588,22.01930373333013,22.433089374944963,4734200
2024-10-21,22.196638107299805,22.354270535262174,21.96018946535625,22.029153417698943,4811300
2024-10-22,21.65477752685547,22.088267694059805,21.497145080440614,21.940487510436753,4037700
2024-10-23,21.65477752685547,21.684334315230874,21.398624331649586,21.487292817648814,3596400
2024-10-24,21.772998809814453,21.83211049660195,21.447881713793254,21.704034862041265,3760300
2024-10-25,21.575960159301758,21.91092955994895,21.536552989351616,21.71388995194447,3148900
2024-10-28,21.812408447265625,21.979893144754985,21.575959794185387,21.654776011878802,3085000
2024-10-29,21.704036712646484,21.91092857360678,21.55625466438707,21.71388897447223,3011200
2024-10-30,21.80255699157715,21.99959848266211,21.585812854685233,21.704038125161595,2440900
2024-10-31,21.792705535888672,21.99959740013317,21.77300101192439,21.77300101192439,3920500
2024-11-01,21.240991592407227,21.940487207966026,21.231139329751247,21.940487207966026,6159900
2024-11-04,21.930633544921875,22.127673148078536,21.418327194286245,21.467588504420544,5090100
2024-11-05,22.048858642578125,22.117824482119754,21.792707326502885,22.01930373333013,2913800
2024-11-06,21.812408447265625,21.910929189164104,21.33951114110515,21.75329675377728,4887500
2024-11-07,21.694185256958008,22.265603310197164,21.487291509182917,21.66462847038246,3723200
2024-11-08,21.408475875854492,21.497144358877513,21.231138909808447,21.4281804007767,4488900
2024-11-11,21.428180694580078,21.52670144141503,21.19173202965236,21.349364472937506,2957600
2024-11-12,21.280399322509766,21.516847974199926,21.201583105279713,21.240990274331317,3265700
2024-11-13,21.516847610473633,21.56610704073716,21.1523214374924,21.19173048500467,8263600
2024-11-14,21.625221252441406,21.871522169306903,21.300104117344027,21.319806762556844,3719900
2024-11-18,21.33951187133789,21.526701099437886,21.23113886362838,21.467589403926752,3499100
2024-11-19,21.359214782714844,21.37891930610569,21.01439313988215,21.240989521496545,2952900
2024-11-21,20.76809310913086,21.1326192906995,20.689276891376405,21.093210242258845,6683200
2024-11-22,21.132619857788086,21.181879290533914,20.61046122669854,20.945430630925507,10065300
2024-11-25,21.152320861816406,21.359214597371423,20.797648839492712,20.807501101102645,5134900
2024-11-26,21.408475875854492,21.674481324923562,20.896169502638564,21.280400222113972,5255200
2024-11-27,20.72868537902832,21.566106965341437,20.649867284279335,21.546404320780994,6962300
2024-11-28,19.575998306274414,20.69912992068519,19.575998306274414,20.62031370000947,10150100
2024-11-29,19.39866065979004,19.497181401961953,18.65975791219096,18.994727308099357,12145700
2024-12-02,19.162214279174805,19.378958434362847,19.05384126201724,19.280437680503887,4099200
2024-12-03,19.024282455444336,19.398660904596817,18.955318498791744,19.142507723367984,5437200
2024-12-04,18.975021362304688,19.20161773693557,18.876500627513565,19.053837574312244,4638600
2024-12-05,19.30999183654785,19.45777200761577,19.231175620036506,19.280435050683536,4611900
2024-12-06,19.07354164123535,19.398658742887015,18.89620469867505,19.2114695391704,3881500
2024-12-09,19.063692092895508,19.18191548534144,18.846946074866388,19.014430780103915,4689700
2024-12-10,19.290287017822266,19.418362663023245,19.122802325404496,19.20161854071128,3943800
2024-12-11,19.6942195892334,20.0784483890006,19.152358364991105,19.408511524544814,5672200
2024-12-12,19.0538387298584,19.477476599763634,19.014429681901245,19.38880812098687,9763500
2024-12-13,18.77798080444336,19.172061883614827,18.718869112349342,19.122802453390946,7473200
2024-12-16,18.502124786376953,18.817389646268595,18.423308571404043,18.787832860981208,3550100
2024-12-17,18.521827697753906,18.738573701398742,18.374047527440403,18.620348437671847,5972500
2024-12-18,17.891298294067383,18.511977651442873,17.82233433860941,18.511977651442873,9100400
2024-12-19,17.98982048034668,18.13760066521283,17.723815020111406,17.96026369172265,5927400
2024-12-20,18.571088790893555,18.75827800664391,17.83218606880861,17.83218606880861,5339400
2024-12-23,18.147449493408203,18.413454903297925,18.05878102344496,18.21641344135147,3590700
2024-12-26,17.960262298583984,18.167156044649897,17.851891173622654,18.06863530267217,3158900
2024-12-27,17.90114974975586,18.167155176648293,17.85189032068397,18.167155176648293,2898200
2024-12-30,17.842037200927734,18.048929048031276,17.654847997029286,17.861739844132824,5202900
2025-01-02,17.851890563964844,17.93070677903001,17.536623824577383,17.773074348899677,7506300
2025-01-03,17.615440368652344,17.97996654459137,17.516921507325907,17.832186373474887,6080100
2025-01-06,17.851890563964844,18.196710330420704,17.65484908673853,18.196710330420704,3643600
2025-01-07,17.871593475341797,18.13759890983272,17.713961042856837,17.871593475341797,5884900
2025-01-08,17.40854835510254,17.851890743763555,17.359288924863232,17.851890743763555,4415400
2025-01-09,17.48736572265625,17.595738731272203,17.319881018034746,17.408549501606537,2716100
2025-01-10,17.172100067138672,17.536624368447658,17.15239554297958,17.487364937176775,5176900
2025-01-13,16.915945053100586,17.260766671924017,16.906092792091155,17.172098201965802,3378600
2025-01-14,17.310029983520508,17.428255263045678,16.945505639978116,16.965208287293084,6447800
2025-01-15,18.068634033203125,18.177007029677224,17.477511501994805,17.5858844984689,10354800
2025-01-16,17.684406280517578,18.108042271823333,17.635144970509813,18.068635102943958,4803800
2025-01-17,17.743518829345703,17.7927782626029,17.398697159164534,17.78292600012608,3376800
2025-01-20,17.78292465209961,17.85189048420946,17.457807531517446,17.585885054880386,3702600
2025-01-21,17.842037200927734,17.940556054333225,17.674552519361054,17.782923633932427,2304400
2025-01-22,18.068634033203125,18.177007029677224,17.644996187851717,18.068634033203125,5113000
2025-01-23,17.91100311279297,18.186858939161507,17.713961626135255,18.13759950706052,4045300
2025-01-24,17.78318214416504,17.961410338826454,17.654462830559964,17.71387159925687,3027700
2025-01-27,18.45648765563965,18.53569997606241,17.654462675287853,17.82278909225756,4683800
2025-01-28,18.496095657348633,18.565406205009342,18.29806390240022,18.426785109687923,2642400
2025-01-29,18.406980514526367,18.7436333457395,18.37727518639438,18.7436333457395,2768500
2025-01-30,19.10009002685547,19.19910401169793,18.496094898748805,18.496094898748805,6883000
2025-01-31,18.812944412231445,19.248613127419766,18.733732090249088,19.248613127419766,5350000
2025-02-03,18.92186164855957,19.11989150489091,18.61491225510436,18.66442113561521,3247500
2025-02-04,18.951566696166992,19.010977357820476,18.654520942182952,18.783240265290477,3097400
2025-02-05,18.931764602661133,18.961468044245205,18.565406418367527,18.951566267526914,2382400
2025-02-06,18.97136878967285,19.060482886722404,18.832747700293858,18.89215646880333,2935200
2025-02-07,18.91196060180664,19.14959757171125,18.82284650202107,18.95156581917203,4110400
2025-02-10,19.070383071899414,19.3575270028816,19.020874195129696,19.169398936868305,3809900
2025-02-11,19.13969612121582,19.347629653780615,18.991173248567133,19.29812077051719,2743200
2025-02-12,19.010976791381836,19.100090892636032,18.753536264266472,18.852552142167887,3750400
2025-02-13,18.902057647705078,18.991171741938754,18.684224244339788,18.991171741938754,4227800
2025-02-14,19.308021545410156,19.426840970506863,18.83274762216472,18.902058166566675,7403900
2025-02-17,19.64467430114746,19.931818253743828,19.28821791585614,19.35752845998041,4852300
2025-02-18,19.337726593017578,19.723886413975606,19.248612497631775,19.654575870580132,3288900
2025-02-19,19.050580978393555,19.258514499590365,18.93176344219882,19.16940040315897,4886200
2025-02-20,18.991172790527344,19.050581560439806,18.842649921460815,18.97136923769961,2103800
2025-02-21,19.06097984313965,19.110720681207148,18.822220404931233,18.832168952043002,2873900
2025-02-24,18.36459732055664,19.110721300703684,18.314856480876735,19.090826103326563,4034800
2025-02-25,18.523773193359375,18.692894713992587,18.334754576771314,18.394443967144355,2350600
2025-02-26,18.314857482910156,18.772481202466487,18.25516809253029,18.772481202466487,3676900
2025-02-27,18.185529708862305,18.53371939212832,18.1656326133924,18.404392066556866,4777400
2025-02-28,17.996511459350586,18.2253223693886,17.698062611256784,17.946770617165452,5505200
2025-03-05,17.7080078125,17.85723412182591,17.518991109672175,17.598577589150032,4855700
2025-03-06,18.03630256652832,18.14573468912306,17.6284216154824,17.75775083263825,5760300
2025-03-07,18.25516700744629,18.48397790487822,17.77764811780798,17.926872533633528,4078700
2025-03-10,18.21537208557129,18.26511482050756,17.897026171944447,17.897026171944447,3042600
2025-03-11,18.006458282470703,18.23526917059122,17.82738823177071,18.185528333170698,3384700
2025-03-12,18.135786056518555,18.24521817859845,17.966664548527522,17.986561642995024,3261600
2025-03-13,18.41434097290039,18.45413326712367,17.926873509343363,18.14573587130014,4198100
2025-03-14,18.981393814086914,18.981393814086914,18.275064029815148,18.374545708310436,4893900
2025-03-17,19.349483489990234,19.46886226943712,18.86201413185907,18.951549165189977,4093400
2025-03-18,19.478809356689453,19.667827957046885,19.32958494482468,19.46886080956629,4166300
2025-03-19,19.598190307617188,19.80710410774571,19.42906879906446,19.468861090640257,4616800
2025-03-20,19.329586029052734,19.68772615560993,19.24999954509463,19.608137774160376,3339300
2025-03-21,19.55839729309082,19.55839729309082,19.10077547628503,19.140567770250474,5650900
2025-03-24,19.25,19.65999984741211,19.25,19.450000762939453,2778000
2025-03-25,19.520000457763672,19.770000457763672,19.209999084472656,19.209999084472656,2173100
2025-03-26,19.530000686645508,19.860000610351562,19.469999313354492,19.739999771118164,3376700
2025-03-27,19.479999542236328,19.600000381469727,19.3799991607666,19.5,3204500
2025-03-28,19.239999771118164,19.5,19.049999237060547,19.43000030517578,3476500
2025-03-31,19.1299991607666,19.350000381469727,19.06999969482422,19.100000381469727,3116500
2025-04-01,19.06999969482422,19.329999923706055,18.950000762939453,19.110000610351562,3422000
2025-04-02,19.420000076293945,19.510000228881836,18.989999771118164,19.0,4142200
2025-04-03,20.25,20.399999618530273,19.25,19.25,8631900
2025-04-04,19.43000030517578,19.889999389648438,19.43000030517578,19.889999389648438,3770600
2025-04-07,19.149999618530273,19.770000457763672,18.959999084472656,19.190000534057617,3651800
2025-04-08,19.190000534057617,19.610000610351562,19.0,19.200000762939453,3488100
2025-04-09,19.579999923706055,19.940000534057617,18.809999465942383,18.920000076293945,4853600
2025-04-10,19.6299991607666,19.6299991607666,19.229999542236328,19.469999313354492,3170700
2025-04-11,19.75,19.959999084472656,19.5,19.690000534057617,3495400