python-for-finances/factor-investing/dados_acoes/BMEB4.csv

Date,Close,High,Low,Open,Volume
2024-04-16,21.618247985839844,22.154237323692875,21.448987817351046,22.022591323109253,13000
2024-04-17,21.533618927001953,21.881542822523585,21.28913220460287,21.28913220460287,9400
2024-04-18,21.054046630859375,21.514809395998256,20.856577643032196,21.514809395998256,17900
2024-04-19,21.063451766967773,21.401972107206806,20.997628766041796,21.401972107206806,2300
2024-04-22,21.7216854095459,21.815719036872697,21.1856960653881,21.1856960653881,6500
2024-04-23,21.148080825805664,22.041397549846774,21.148080825805664,22.022590466625616,13900
2024-04-24,21.063451766967773,21.6370552782523,20.988225223974904,21.25151902122107,8900
2024-04-25,20.217153549194336,21.110470353668692,19.98207036838975,20.781353541833806,9600
2024-04-26,20.5462703704834,20.781353551396155,20.45223673940983,20.499252658175447,7600
2024-04-29,20.66851043701172,21.054046665487373,20.546267986280807,20.73433343306237,19300
2024-04-30,21.580636978149414,21.580636978149414,20.46164052169735,20.912999803889956,26100
2024-05-02,22.05080223083496,22.088414605678558,20.94120937304375,21.571232345168813,15000
2024-05-03,24.448650360107422,24.45805390239408,22.088415052425823,22.09781859471248,27000
2024-05-06,24.552087783813477,24.702540874860183,23.73399753189746,24.448650611140494,20800
2024-05-07,28.209980010986328,28.4920790936793,24.608505967992098,24.617909509887493,39800
2024-05-08,28.304014205932617,29.29136280876772,27.927881490259352,28.633131004725072,35300
2024-05-09,26.94053077697754,28.097139536645855,26.94053077697754,28.0877377882141,20900
2024-05-10,26.56439971923828,27.269649269306555,26.047217433271822,26.329316535882192,26100
2024-05-13,26.667835235595703,27.28845465758119,26.084828187966366,26.084828187966366,19100
2024-05-14,25.285545349121094,26.667835545217603,25.285545349121094,26.667835545217603,8000
2024-05-15,24.36402130126953,25.624067324180512,24.251182376152283,25.388984137720144,35300
2024-05-16,24.711942672729492,25.12568774712888,24.44864888521354,24.533278967145733,10600
2024-05-17,24.76836395263672,25.05046305081379,24.448650684813465,24.721348034121313,20700
2024-05-20,24.9188175201416,25.34196796903265,24.777767968358706,25.34196796903265,10600
2024-05-21,25.03165626525879,25.388981887855213,24.918815556598634,25.341965972146443,16400
2024-05-22,25.012849807739258,25.11628518359644,24.777766636225813,25.041058640453823,10700
2024-05-23,26.423349380493164,27.062775907133013,24.97523615327441,25.07867332480212,31400
2024-05-24,25.09748077392578,26.4139462219025,25.078673689094405,26.4139462219025,30300
2024-05-27,25.29494857788086,25.388982204011572,25.13509195152132,25.379578662044278,2500
2024-05-28,24.6461181640625,25.577049076019982,24.6461181640625,25.28554465999433,14000
2024-05-29,25.012849807739258,25.341966606566537,24.26058258277087,24.646118840569542,16000
2024-05-31,25.285545349121094,25.285545349121094,24.335809121166932,25.003446260776883,8900
2024-06-03,24.730749130249023,25.341966816070787,24.448650039517656,25.285545563090693,18100
2024-06-04,24.36402130126953,24.53328148248778,24.33581067321903,24.448651391878656,12100
2024-06-05,24.458053588867188,25.088076565658483,24.326407585626175,24.40163412941279,24600
2024-06-06,25.483015060424805,25.483015060424805,24.40163287644048,24.40163287644048,21000
2024-06-07,25.953182220458984,26.36692910015698,25.078672544672372,25.417192882020025,24800
2024-06-10,26.23528289794922,26.23528289794922,25.84034307825784,25.962587337959317,7400
2024-06-11,26.16005516052246,26.86530467833759,26.04721624205571,26.13184632767691,7600
2024-06-12,25.06926918029785,26.696044291113335,24.975235553308153,26.160054948876972,20600
2024-06-13,24.80597496032715,25.276141293713913,24.80597496032715,25.088075836484542,11000
2024-06-14,24.82478141784668,25.238528282981076,24.82478141784668,24.91881504086025,4400
2024-06-17,24.655521392822266,25.16330188380599,24.636716102948277,24.824781556483508,3600
2024-06-18,24.82478141784668,25.896761850533878,24.664924796786266,24.664924796786266,19200
2024-06-19,24.401634216308594,25.106883739397947,24.345212963111,24.834186396236433,12500
2024-06-20,24.260583877563477,25.012851142680532,23.903258226951085,24.721348496638132,16700
2024-06-21,24.636716842651367,26.319911401008245,24.166550504383533,24.655522133089974,31200
2024-06-24,25.67108154296875,25.67108154296875,24.646118774437006,25.059865657382307,11700
2024-06-25,24.85299301147461,25.774518607131835,24.85299301147461,25.774518607131835,9200
2024-06-26,25.20091438293457,25.20091438293457,24.852992305708874,24.852992305708874,4200
2024-06-27,26.0942325592041,26.0942325592041,25.266740568106872,25.266740568106872,10600
2024-06-28,26.000198364257812,26.094231991403756,25.53943556413918,26.094231991403756,3700
2024-07-01,26.56439971923828,26.56439971923828,26.0942333525261,26.329316535882192,9600
2024-07-02,27.2696475982666,27.2696475982666,26.56439809141488,26.56439809141488,6300
2024-07-03,26.545591354370117,27.21322849555699,26.160055095736023,26.85590106969859,8200
2024-07-04,26.893516540527344,26.893516540527344,26.282300622376297,26.649029814558453,6400
2024-07-05,26.620817184448242,26.893514517588905,26.122442020979367,26.893514517588905,9300
2024-07-08,26.705446243286133,26.978143565967294,26.517380794045263,26.978143565967294,3500
2024-07-09,27.833847045898438,27.833847045898438,26.705447138460336,26.705447138460336,3800
2024-07-10,27.692798614501953,27.97489770588387,27.43890835613286,27.739814531884846,5100
2024-07-11,28.191173553466797,28.191173553466797,27.5235382059421,28.050124008986874,7900
2024-07-12,27.880863189697266,27.965493273125215,27.62697293941342,27.946686189354065,6400
2024-07-15,27.796234130859375,28.087738559430594,27.495327953598252,27.673991668925403,3800
2024-07-16,27.62697410583496,27.68339535953054,26.978145830216544,27.67399181724794,2600
2024-07-17,28.021913528442383,28.021913528442383,27.532941891271197,27.626973725718784,8400
2024-07-18,28.63313102722168,28.63313102722168,28.059527514405367,28.15356114178313,9500
2024-07-19,29.150312423706055,29.73331946133875,28.021912515694098,28.435659387770777,6700
2024-07-22,29.22553825378418,29.432410788019414,28.77417901897521,29.15031171464935,4700
2024-07-23,28.821195602416992,29.234942474034426,28.81179206061407,28.81179206061407,1600
2024-07-24,30.00601577758789,31.482337803252967,29.281959181069908,29.281959181069908,19300
2024-07-25,32.074745178222656,32.73297870780608,30.400954318008825,30.400954318008825,24700
2024-07-26,31.73622703552246,33.09971009965067,31.68921112029412,31.97131019874855,42800
2024-07-29,33.372406005859375,33.372406005859375,31.98071058231167,31.98071058231167,27600
2024-07-30,31.40125846862793,32.83475540170381,30.994457981142546,32.83475540170381,25500
2024-07-31,30.31645393371582,32.0405231975522,30.11305368688771,32.0405231975522,18400
2024-08-01,31.0913143157959,31.285030417962155,29.686879041038367,30.684513826591356,22200
2024-08-02,33.02846908569336,33.02846908569336,30.51017075525416,31.15911547081699,19800
2024-08-05,32.883182525634766,32.98003872601513,31.004141201707107,32.97035458390798,9200
2024-08-06,34.287620544433594,34.287620544433594,32.592611127304224,32.825067492550104,19700
2024-08-07,35.3724250793457,35.82765735640303,34.40384828208485,34.40384828208485,22500
2024-08-08,34.38447570800781,35.53708074667367,34.24887554990915,35.36273663059618,15600
2024-08-09,35.44990921020508,35.44990921020508,34.28762001235751,34.8590804690577,10000
2024-08-12,35.21744918823242,35.44990552571063,34.86876098718824,35.44990552571063,17500
2024-08-13,34.675048828125,35.401481430787506,34.675048828125,35.401481430787506,13900
2024-08-14,35.943885803222656,36.76717460904929,34.86876495914337,34.87844910146357,20400
2024-08-15,35.556453704833984,36.69937463289304,35.23682527977465,36.69937463289304,10000
2024-08-16,35.488651275634766,35.55645135206488,34.88813472947072,35.3336791445335,29300
2024-08-19,35.54676818847656,35.55645233045003,34.89781983143967,35.072163945579305,22000
2024-08-20,36.19571304321289,36.19571304321289,35.35305228360728,35.44022434114077,17100
2024-08-21,36.95120620727539,36.98994647100678,35.7404852135223,36.1182295724009,12200
2024-08-22,36.4669189453125,37.057747705006854,36.4669189453125,36.999635460186596,6900
2024-08-23,37.638893127441406,37.94883739211273,36.68968835503209,36.79623238879294,18700
2024-08-26,37.687320709228516,38.46218136028154,37.57109253527732,37.6292047748394,13100
2024-08-27,38.21035385131836,38.21035385131836,37.425805347010616,37.77449357114739,3700
2024-08-28,38.442813873291016,38.442813873291016,37.58078106735956,37.58078106735956,15600
2024-08-29,37.29020690917969,38.0650676124829,37.08680666734271,37.813239269469584,26200
2024-08-30,37.77449417114258,38.200666621397176,37.29020578433306,37.29020578433306,14800
2024-09-02,38.21035385131836,38.21035385131836,36.80591681291284,36.999632903525175,14900
2024-09-03,38.35564041137695,38.74307261546251,37.77449580007595,38.13286818721732,16600
2024-09-04,37.939151763916016,38.714016165525784,37.939151763916016,38.35564008659171,8800
2024-09-05,38.04569625854492,38.30721244298938,37.38706372620199,37.78418007410046,6700
2024-09-06,37.9488410949707,38.0069570358274,37.396752588728184,37.99726919827089,10100
2024-09-09,39.69227600097656,39.905364074921025,38.045694736012955,38.045694736012955,29600
2024-09-10,38.791500091552734,39.314532450183435,38.791500091552734,39.25641651205982,5600
2024-09-11,39.42107391357422,39.42107391357422,38.80118539340135,39.091757675379,10300
2024-09-12,39.227359771728516,39.53730404717822,38.994899717727634,39.38233190945336,6100
2024-09-13,40.58336639404297,40.68022258894298,39.23704163803994,39.23704163803994,13900
2024-09-16,40.17656707763672,41.358232010599615,40.1184511368127,40.58337127374995,13400
2024-09-17,39.71165084838867,40.86425596970402,39.67290688763165,40.14751116983648,14500
2024-09-18,40.6705436706543,40.68022781345722,39.71165096075586,39.740707083992106,22700
2024-09-19,40.48651123046875,40.6511712148126,40.341226921159105,40.39933916695199,13400
2024-09-20,40.254051208496094,40.8351957827071,40.11844735934157,40.680223649929026,16300
2024-09-23,40.099082946777344,41.40666021239571,39.96347908453198,40.25405509451602,23000
2024-09-24,40.66085433959961,40.95142664577215,40.38965401314888,40.7480264009341,17300
2024-09-25,40.4477653503418,40.89331348429629,40.34122500650226,40.64148144838802,23100
2024-09-26,40.18625259399414,40.8739412273,39.81819237968974,40.47682489167562,22200
2024-09-27,38.936790466308594,40.28311170899209,38.83993056352318,40.28311170899209,43700
2024-09-30,37.890724182128906,38.74307281869178,37.716380058858604,38.74307281869178,22700
2024-10-01,36.37005615234375,37.61952104415654,36.37005615234375,37.61952104415654,36900
2024-10-02,38.065067291259766,38.70432782794374,36.70906199562901,36.70906199562901,40200
2024-10-03,37.67763900756836,38.16192740769223,37.503294887937585,38.084439490155326,16100
2024-10-04,37.687320709228516,38.45249721863021,37.29020439463715,37.842292839439125,25400
2024-10-07,38.21035385131836,38.626842152945386,37.67763737325478,37.6873215151132,26800
2024-10-08,37.91978454589844,38.12318479437034,37.65826835722282,38.08444083423453,16000
2024-10-09,37.755123138427734,37.91978311537945,37.06743449868338,37.91978311537945,23700
2024-10-10,37.86166763305664,38.54935628107775,37.7551235928339,37.7551235928339,38200
2024-10-11,38.336273193359375,38.45250137988857,37.78418099398397,37.86166891488839,17400
2024-10-14,38.258785247802734,38.3169011884436,38.06506914049395,38.3169011884436,15800
2024-10-15,34.86876678466797,38.39438594616756,34.86876678466797,38.08444164811226,50400
2024-10-16,37.58077621459961,37.58077621459961,34.86876212186444,34.86876212186444,51800
2024-10-17,38.743072509765625,39.58573330230138,37.09649118913512,37.60015157514135,33200
2024-10-18,38.18129348754883,39.1498702318681,37.83260896324862,38.743069772770994,37200
2024-10-21,37.87135314941406,38.355641571758625,37.299892663254376,38.24910122249787,23700
2024-10-22,36.51534652709961,37.697007724471774,36.51534652709961,37.38706344042393,21500
2024-10-23,37.173980712890625,37.173980712890625,35.372427172220824,36.68969228560638,42900
2024-10-24,38.384700775146484,38.97553323212161,36.67031934411005,37.144919921307284,29800
2024-10-25,39.779449462890625,40.24436589031896,37.551723529236256,38.1716120991407,32100
2024-10-28,39.32421875,41.890948888128456,38.59778611032147,40.195939395545224,56700
2024-10-29,38.0360107421875,41.20325726850801,38.0360107421875,39.12081570546285,54100
2024-10-30,40.94173812866211,40.94173812866211,38.23940821086652,38.24909604710594,22900
2024-10-31,41.15482711791992,41.774715637479666,40.71896684797103,40.91268293404021,17200
2024-11-01,42.49146270751953,42.49146270751953,40.496196886463196,41.15482939870331,15600
2024-11-04,41.242000579833984,42.47208982448808,40.34122388946447,42.03623323448689,35900
2024-11-05,41.46477127075195,43.24695260730304,40.92236697012266,40.92236697012266,57400
2024-11-06,39.15956115722656,41.4357152079836,38.93678893184064,40.195938059808945,100000
2024-11-07,38.13286590576172,40.54462365750496,37.50329323032363,39.87630333018375,38600
2024-11-08,37.4742317199707,38.59778055998134,37.096487392829694,38.12318003940872,32300
2024-11-11,35.64362716674805,36.80592012003029,35.63394302401949,36.80592012003029,54400
2024-11-12,38.7333869934082,38.7333869934082,35.8470249423679,36.24414127371336,24600
2024-11-13,37.58077621459961,38.52998096231557,36.747799639404974,38.17160860839241,22000
2024-11-14,36.19571304321289,37.65826604240507,35.817968692176834,37.65826604240507,20400
2024-11-18,38.839927673339844,38.98521566929294,36.8059178989598,36.8059178989598,26100
2024-11-19,38.27815628051758,39.595421343818195,37.90041191277083,38.83992891349735,27800
2024-11-21,38.006954193115234,39.508247452097216,38.006954193115234,39.04333104449921,16300
2024-11-22,39.469505310058594,39.469505310058594,37.93915216501036,37.93915216501036,13600
2024-11-25,38.85930252075195,40.57368400333583,38.85930252075195,39.4598228331785,21100
2024-11-26,39.76007843017578,39.76007843017578,37.997268881965695,38.86898951342229,16100
2024-11-27,39.5179328918457,40.17656541461207,39.02396034718457,40.03128111080693,18800
2024-11-28,38.113494873046875,39.517931945148725,37.8229225775703,39.517931945148725,23100
2024-11-29,38.45249938964844,39.68259235913268,37.290206500032625,37.96821099354412,24300
2024-12-02,36.57345962524414,38.24910079947231,36.46691927716169,38.24910079947231,32400
2024-12-03,37.019004821777344,37.03837680028974,36.5734567056465,36.738116675588294,11400
2024-12-04,36.9996337890625,37.522666137785755,36.302257324098164,37.28052194243171,20900
2024-12-05,38.743072509765625,39.04333265185414,36.970575168926736,37.37737935158948,27700
2024-12-06,38.316898345947266,39.314531236562225,37.74543790393457,37.968210117623975,29000
2024-12-09,37.56140899658203,38.946474185305554,37.56140899658203,38.316901450775966,25000
2024-12-10,38.17161178588867,38.74307224935982,37.609839159583146,37.80355156496811,24600
2024-12-11,38.96584701538086,39.1111350237323,37.65826971952797,38.16193013503145,32000
2024-12-12,37.46455001831055,38.500926873792494,37.32894986074501,38.500926873792494,26600
2024-12-13,35.97294235229492,37.842295902617025,35.70174202618057,37.29020741312576,43400
2024-12-16,36.06011199951172,37.164288904576175,35.32399529441111,36.21508413189222,18000
2024-12-17,35.847023010253906,36.58314339125497,34.86876214253445,36.51534331600842,29100
2024-12-18,35.83734130859375,36.26351376699057,35.07216475605713,35.847025450791,47500
2024-12-19,36.61220169067383,36.970574066147776,36.176341398974586,36.23445733614355,23300
2024-12-20,36.699371337890625,36.83497148754884,36.28288305261069,36.83497148754884,19900
2024-12-23,36.576255798339844,38.66490015316614,36.17651756847967,38.66490015316614,41200
2024-12-26,38.00532913208008,38.77483009890871,36.27645182175966,36.576256452573006,38600
2024-12-27,37.505653381347656,38.315129313487226,37.505653381347656,38.02531651914091,10400
2024-12-30,37.77547836303711,38.674896057580504,37.05594801962506,37.71551972488266,18400
2025-01-02,37.17586898803711,38.06529103186582,36.76613510900739,37.875415657952466,11200
2025-01-03,38.754844665527344,38.754844665527344,36.956012973258424,37.47567613986463,14600
2025-01-06,37.37574005126953,39.28450087699952,37.37574005126953,38.764837744834466,18100
2025-01-07,38.165225982666016,38.475026267872465,37.355753843865834,37.355753843865834,8700
2025-01-08,37.28580093383789,38.66490307766734,37.28580093383789,38.4650358537312,10600
2025-01-09,37.625579833984375,37.77548024907733,36.49631174161436,36.49631174161436,12200
2025-01-10,37.18586349487305,37.96536015436145,36.956013137659454,37.27580527049775,9000
2025-01-13,37.77547836303711,38.295141496304105,36.69618094180771,36.81610203033927,21700
2025-01-14,37.02596664428711,37.855430092172625,36.72616200262859,37.80546328726668,18200
2025-01-15,37.625579833984375,38.22518911880193,36.74614957899215,36.74614957899215,16000
2025-01-16,36.87606430053711,38.17522022124549,36.75613940036884,37.63556960715623,11200
2025-01-17,37.195858001708984,37.975350825048686,37.00597880776114,37.09592058062517,9300
2025-01-20,35.976646423339844,37.71551934451256,35.6468586679257,37.16587308548898,29100
2025-01-21,37.075931549072266,37.075931549072266,35.47697100069076,35.97664664858781,28000
2025-01-22,36.576255798339844,38.225186956653154,36.576255798339844,37.075931444832044,26300
2025-01-23,37.84543228149414,37.84543228149414,36.086575688629345,37.175868747120866,24000
2025-01-24,38.06529235839844,38.06529235839844,37.00597857491228,37.865421329711246,12800
2025-01-27,37.95536422729492,38.654910942328584,37.395726092823416,37.975351711978504,23000
2025-01-28,38.095272064208984,38.39507670416446,37.17587066004916,37.17587066004916,13200
2025-01-29,37.695533752441406,39.11461082491254,37.695533752441406,37.88540913457938,15500
2025-01-30,37.695533752441406,38.46503474145767,37.32577101196133,38.07528451671737,14400
2025-01-31,38.1252555847168,38.674898065598704,37.625579908965456,37.96535952096528,15100
2025-02-03,38.81480407714844,38.82479591262442,37.745498506755865,38.47502448762595,9200
2025-02-04,38.88475799560547,39.154583297584786,37.475672848972984,38.63492017661231,22300
2025-02-05,37.925384521484375,39.12460690476815,37.725513488899935,39.12460690476815,18200
2025-02-06,37.68553924560547,38.87476981565995,37.47567637285101,38.68489061554816,21100
2025-02-07,37.83544158935547,38.32512160136508,37.68553736644973,37.95536268034641,12200
2025-02-10,38.7400016784668,38.79999923706055,37.47999954223633,37.86000061035156,28300
2025-02-11,38.5,38.79999923706055,37.810001373291016,38.79999923706055,12900
2025-02-12,38.290000915527344,38.4900016784668,37.88999938964844,38.41999816894531,11300
2025-02-13,38.20000076293945,38.20000076293945,37.959999084472656,38.099998474121094,7000
2025-02-14,38.58000183105469,38.58000183105469,37.939998626708984,38.20000076293945,8900
2025-02-17,38.59000015258789,38.79999923706055,38.09000015258789,38.70000076293945,16400
2025-02-18,37.68000030517578,38.619998931884766,37.61000061035156,38.619998931884766,11700
2025-02-19,38.5,38.5,37.11000061035156,37.61000061035156,14500
2025-02-20,38.5,38.5,37.58000183105469,38.4900016784668,12600
2025-02-21,38.4900016784668,38.70000076293945,38.20000076293945,38.5,14600
2025-02-24,38.189998626708984,38.65999984741211,37.119998931884766,37.5,18800
2025-02-25,37.779998779296875,38.47999954223633,37.54999923706055,38.400001525878906,9000
2025-02-26,38.0,38.599998474121094,37.630001068115234,38.599998474121094,11800
2025-02-27,37.650001525878906,38.61000061035156,37.5,38.34000015258789,9300
2025-02-28,37.5099983215332,38.38999938964844,37.5,38.38999938964844,12000
2025-03-05,37.040000915527344,38.04999923706055,36.79999923706055,37.5,5700
2025-03-06,37.40999984741211,38.459999084472656,37.20000076293945,37.20000076293945,12300
2025-03-07,37.779998779296875,38.099998474121094,37.40999984741211,37.45000076293945,9300
2025-03-10,37.02000045776367,38.25,36.91999816894531,38.25,8700
2025-03-11,37.29999923706055,37.47999954223633,36.88999938964844,37.02000045776367,8100
2025-03-12,36.709999084472656,37.70000076293945,36.709999084472656,37.20000076293945,16200
2025-03-13,37.5,37.66999816894531,36.709999084472656,36.720001220703125,12900
2025-03-14,37.20000076293945,37.900001525878906,36.939998626708984,37.439998626708984,14800
2025-03-17,37.380001068115234,37.790000915527344,37.099998474121094,37.099998474121094,9300
2025-03-18,37.900001525878906,37.900001525878906,36.849998474121094,37.02000045776367,11500
2025-03-19,38.08000183105469,38.150001525878906,37.0,38.150001525878906,11600
2025-03-20,37.83000183105469,38.060001373291016,37.400001525878906,37.5,9500
2025-03-21,37.70000076293945,37.9900016784668,37.5,37.61000061035156,8400
2025-03-24,37.099998474121094,37.65999984741211,37.0,37.470001220703125,7300
2025-03-25,37.25,37.400001525878906,37.11000061035156,37.2400016784668,11700
2025-03-26,36.9900016784668,37.560001373291016,36.88999938964844,37.5,12500
2025-03-27,37.099998474121094,37.099998474121094,36.79999923706055,36.869998931884766,5600
2025-03-28,37.209999084472656,37.209999084472656,36.81999969482422,37.060001373291016,10500
2025-03-31,35.5,36.79999923706055,35.5,36.65999984741211,12900
2025-04-01,35.33000183105469,35.619998931884766,34.59000015258789,35.09000015258789,19300
2025-04-02,34.880001068115234,35.619998931884766,34.79999923706055,35.619998931884766,11500
2025-04-03,35.40999984741211,35.779998779296875,35.0,35.59000015258789,10100
2025-04-04,34.47999954223633,35.9900016784668,33.88999938964844,35.36000061035156,16800
2025-04-07,32.90999984741211,35.189998626708984,32.599998474121094,34.47999954223633,14200
2025-04-08,33.619998931884766,34.20000076293945,33.040000915527344,33.040000915527344,14200
2025-04-09,33.04999923706055,34.0,32.93000030517578,33.630001068115234,13600
2025-04-10,32.7400016784668,34.0,32.5,34.0,12200
2025-04-11,32.33000183105469,33.75,32.33000183105469,33.75,14300