python-for-finances/factor-investing/dados_acoes/BRFS3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,17.702878952026367,17.921924006212937,17.384265374470353,17.543573112786063,10710000
2024-04-17,16.995956420898438,17.8422698186419,16.856564296237845,17.712834545610672,12220800
2024-04-18,16.976043701171875,17.055696619746346,16.47821248531258,16.976043701171875,8821600
2024-04-19,16.976043701171875,17.264786717926448,16.717173140111374,16.976043701171875,8581200
2024-04-22,17.0855655670166,17.165218478088292,16.557863844244658,16.98599895340819,7049100
2024-04-23,17.29465675354004,17.613268418239688,16.76695499695917,16.976043189765072,8446300
2024-04-24,17.115436553955078,17.623224587040685,17.075609147873738,17.374308996258048,7825500
2024-04-25,17.19508934020996,17.38426382047522,16.896389494028888,17.165218785869286,6945000
2024-04-26,17.374309539794922,17.70287805394391,17.274742920551983,17.314568428803977,4888600
2024-04-29,17.165220260620117,17.523659347202624,17.055696784369818,17.374310360818377,7518600
2024-04-30,16.806779861450195,17.21500317766268,16.766954354426566,17.135348365464928,6205800
2024-05-02,16.63751792907715,17.16521968907794,16.63751792907715,16.976043299783267,10914300
2024-05-03,16.64747428894043,17.095523119005552,16.498125311943816,16.856564375995912,32370000
2024-05-06,16.109817504882812,16.627562394810198,15.74142254068262,16.627562394810198,18798600
2024-05-07,16.577777862548828,16.946173770194463,16.079946684099465,16.079946684099465,16067400
2024-05-08,18.429710388183594,19.10676109230577,17.842269447787892,17.941836062936783,35621600
2024-05-09,18.82797622680664,18.917585996611354,18.150925476760072,18.250492098662573,13405700
2024-05-10,18.24053382873535,18.97732373502289,18.031445648160265,18.75827870312396,19019300
2024-05-13,18.051359176635742,18.230578719439883,17.593355366425506,17.852227828356444,10704100
2024-05-14,18.21066665649414,18.55914698582479,17.92192364181976,17.981662855551388,5278000
2024-05-15,18.45958137512207,18.608930351808358,18.131010967706853,18.131010967706853,11339300
2024-05-16,19.06693458557129,19.086848289354993,18.61888764488991,18.658713153381996,13619200
2024-05-17,19.276023864746094,19.48511204843682,18.927541659519648,18.98728086927768,11301700
2024-05-20,19.56476593017578,19.743985467401796,19.32580718023287,19.375589540984393,12528400
2024-05-21,19.524940490722656,19.714114981510466,19.176458266998537,19.614550259653868,10157900
2024-05-22,19.126672744750977,19.714113680499022,18.927541415103892,19.495068648164665,10931800
2024-05-23,19.146587371826172,19.226240287345654,18.867803117045643,19.07689130813104,7710000
2024-05-24,18.997238159179688,19.365634075852622,18.997238159179688,19.126673433155148,8124200
2024-05-27,19.24615478515625,19.365635112903288,18.947456814401725,18.967368619796748,4458700
2024-05-28,19.056978225708008,19.604593699446678,19.047021373559083,19.505027077032796,8713300
2024-05-29,18.957412719726562,19.26606752729918,18.758279483119868,18.937499016250836,7787200
2024-05-31,18.499406814575195,19.176457532074494,18.499406814575195,18.91758508720269,72724200
2024-06-03,18.628843307495117,18.748323635674403,18.369972744744885,18.489451173848778,4346500
2024-06-04,17.971704483032227,18.6686688808819,17.9020084230623,18.658712029589736,11525300
2024-06-05,18.24053382873535,18.260447531383036,17.94183588532088,18.011531945512576,7015600
2024-06-06,18.360015869140625,18.389884526840945,17.99161993187512,18.200710031154294,7591900
2024-06-07,18.250492095947266,18.618888027209096,18.02149019495834,18.101143112653414,7653700
2024-06-10,18.310230255126953,18.489449784390064,18.0115323057386,18.320187106649932,8074200
2024-06-11,18.917585372924805,18.96736773269712,18.24053464519966,18.310230708511018,8419700
2024-06-12,18.69853973388672,19.106761148019807,18.46953594865394,19.066933742214026,7785500
2024-06-13,18.51932144165039,18.698540981584724,18.290319540212234,18.59897435950172,4515700
2024-06-14,18.5491886138916,18.668668930640795,18.350057284743222,18.379925939624115,3639200
2024-06-17,18.111099243164062,18.529277519170925,18.051358132966453,18.409797197850985,5236900
2024-06-18,19.106761932373047,19.116718784233232,18.05135842409719,18.05135842409719,11354100
2024-06-19,19.93316078186035,20.052639200852244,19.116717955473252,19.126672907826553,14593200
2024-06-20,20.22190284729004,20.371251827733698,19.943118590215292,20.052640163033807,8197700
2024-06-21,20.460861206054688,20.620167035370006,20.10242403963286,20.2716867206648,11530100
2024-06-24,20.64008140563965,20.948738121600986,20.430993210061338,20.520602979330715,8916800
2024-06-25,20.70977783203125,20.928824782543604,20.570385699214572,20.75956209309105,8592100
2024-06-26,21.00847625732422,21.108042873525566,20.52060192692038,20.52060192692038,7056600
2024-06-27,21.954355239868164,21.97426894371835,21.02839079973845,21.058259456438403,9518400
2024-06-28,22.571666717529297,22.701101994128642,21.765180704071064,21.814963064514966,10625400
2024-07-01,22.920148849487305,22.989844913470165,22.253054967104433,22.591580334228595,6777400
2024-07-02,23.50758934020996,23.57728540278212,22.910191533901745,22.940062088893505,7755400
2024-07-03,22.65131950378418,23.77641717541197,22.551752884392045,23.646981899554913,7581800
2024-07-04,22.800668716430664,22.930105892686296,22.372533578020285,22.54179626299473,4425200
2024-07-05,22.730972290039062,23.1889779770046,22.701101734668928,22.850452612444293,4001900
2024-07-08,22.681190490722656,22.830539473113834,22.243098496509898,22.571667017400628,4004400
2024-07-09,22.05392074584961,22.721014598525723,22.03400704300549,22.56170877392324,4691500
2024-07-10,21.834877014160156,22.193316090432937,21.695484884087563,22.083792617332843,7401400
2024-07-11,21.86474609375,21.97426956896704,21.556091271591065,21.904573502583606,5206600
2024-07-12,22.36257553100586,22.531838206934832,21.844832550877733,21.904571760301124,4560000
2024-07-15,22.402402877807617,22.701100823214965,22.36257547224652,22.50196949263514,3137100
2024-07-16,22.422317504882812,22.52188412381468,22.243097970620514,22.40240380128138,3558800
2024-07-17,22.492013931274414,22.740929533082166,22.28292383823673,22.452186523429013,3136500
2024-07-18,20.71973419189453,21.78509266527891,20.65003812714233,21.755224008428158,15005900
2024-07-19,20.89895248413086,21.13791122007627,20.27168603965857,20.85912697767757,12505600
2024-07-22,21.00847625732422,21.526221142311034,20.93878019570585,21.03834491283195,4937700
2024-07-23,20.849170684814453,21.187696044574523,20.74960406740115,21.018433364694488,5004500
2024-07-24,20.70977783203125,20.869083669271845,20.580342551426533,20.719734684243207,3462100
2024-07-25,20.95869255065918,20.95869255065918,20.331426080528686,20.610212233406294,4566600
2024-07-26,21.49635124206543,21.755223692438776,21.058259256889357,21.177739579782944,6959900
2024-07-29,21.227521896362305,21.90457262686284,21.227521896362305,21.476437494394837,5052800
2024-07-30,21.227521896362305,21.625786473399295,21.09808662097852,21.207608192741628,11674300
2024-07-31,20.96864891052246,21.705438833976025,20.928823403374427,21.28726056400776,5254600
2024-08-01,21.277305603027344,21.45652323373479,20.839213630122444,21.17773898658415,5492200
2024-08-02,20.859127044677734,21.486393491164826,20.819299639021295,21.267348457280097,4385000
2024-08-05,20.59029769897461,20.719732968863422,20.162162584682402,20.41107817214762,4630500
2024-08-06,20.69982147216797,20.87903910257776,20.520601942682926,20.669950917562044,5164500
2024-08-07,20.809343338012695,20.998519721734024,20.58034144665677,20.859127596400032,3535300
2024-08-08,21.446569442749023,21.605875278055628,20.72969128479396,20.898953972191645,3955400
2024-08-09,21.834877014160156,21.99418284826465,21.446569280914876,21.446569280914876,4444500
2024-08-12,21.755224227905273,22.31279465062324,21.72535367167784,22.10370645425726,4517900
2024-08-13,22.35262107849121,22.62144847644534,21.91452910174796,22.073834929822727,6702600
2024-08-14,23.408023834228516,23.59720022667589,22.651320163514377,23.427937538502,11659700
2024-08-15,23.80628776550293,24.602816923645417,22.402403937354723,23.547415314337794,23601000
2024-08-16,24.194595336914062,24.363858019313803,23.85606997211458,23.85606997211458,8943200
2024-08-19,25.14047622680664,25.2499997012414,24.30411963802843,24.36385885177677,10002800
2024-08-20,25.289823532104492,25.727915501689832,25.040907942420244,25.24004117379774,8283800
2024-08-21,25.91709327697754,26.01665799895165,25.230085680719185,25.33960915378112,5946500
2024-08-22,25.598478317260742,26.215789814925664,25.409303836540644,26.006701631263905,5244800
2024-08-23,25.08073616027832,25.877265313424292,24.463424642283716,25.877265313424292,9262500
2024-08-26,25.190258026123047,25.27986779428298,24.692426824823578,24.981169833133425,6327500
2024-08-27,25.7976131439209,25.96687583124223,25.100648690462396,25.23008586851272,8004700
2024-08-28,25.91709327697754,26.02661485096413,25.27986804170624,25.807569803915605,5572200
2024-08-29,25.68808937072754,26.11622451008555,25.369477703970503,25.897179463958924,6381700
2024-08-30,26.11622428894043,26.11622428894043,25.03095212131699,25.40930489669368,8860700
2024-09-02,24.54307746887207,26.08635530874179,24.503251960896396,26.08635530874179,6576300
2024-09-03,24.36385726928711,24.861688449363818,24.154769085211008,24.632686562306592,6214100
2024-09-04,25.38939094543457,25.38939094543457,24.403685407206734,24.49329517423429,8549000
2024-09-05,25.299781799316406,25.65822087622348,24.991126982577175,25.53874055089601,4204500
2024-09-06,25.100648880004883,25.469044813689184,24.991127304376064,25.379435043308554,4738100
2024-09-09,24.403684616088867,25.349562716496433,24.19459453344441,25.12056082999436,5979000
2024-09-10,24.523164749145508,24.70238428991405,23.96559432159089,24.194596224094973,3451200
2024-09-11,23.866025924682617,24.503251122159064,23.866025924682617,24.43355506128083,5531100
2024-09-12,24.23442268371582,24.38377166214926,23.627068019134498,23.87598361621533,4514400
2024-09-13,24.562992095947266,24.861690063759166,24.23442357172403,24.23442357172403,9829700
2024-09-16,24.891559600830078,25.429218199764147,24.632687153092412,24.652600856551146,6562800
2024-09-17,24.90151596069336,25.11060414565419,24.76212383738614,25.001082576945052,4369800
2024-09-18,23.93572425842285,24.85173181464161,23.93572425842285,24.762123948595423,5966000
2024-09-19,24.941341400146484,24.98116880616931,24.095029911989112,24.13485541893669,9959900
2024-09-20,25.01103973388672,25.688088554700098,24.991126030578165,25.24004162470927,11181400
2024-09-23,24.72229766845703,24.97121327200536,24.533121278019205,24.97121327200536,4199000
2024-09-24,24.572948455810547,24.991126741814995,24.194595678481353,24.901516973451518,4950100
2024-09-25,25.160388946533203,25.160388946533203,24.50325192378972,24.881602794824488,5067700
2024-09-26,24.53312110900879,25.32965217432129,24.433556387535642,25.289824766471767,5261500
2024-09-27,24.154769897460938,24.5829050305758,24.085073833758575,24.50325211504806,3958600
2024-09-30,23.547414779663086,24.463424240265415,23.30845603764621,24.204551794978315,5474400
2024-10-01,24.1746826171875,24.463423712070394,23.46776135896,23.746547501497993,5895900
2024-10-02,23.756505966186523,24.64264491292706,23.67685304849159,24.403686159842266,6832600
2024-10-03,23.637025833129883,23.816245374175853,23.238761241402937,23.5474160626069,5831200
2024-10-04,23.248716354370117,23.57728485534943,23.099367381029563,23.437892733441608,4099900
2024-10-07,22.78075408935547,23.537457715101183,22.631405114330384,23.537457715101183,5049400
2024-10-08,23.08941078186035,23.268630311457173,22.95997361089587,23.029669672611245,3563400
2024-10-09,22.52188491821289,22.94006321321659,22.332708525477194,22.910192656760838,5066500
2024-10-10,22.979887008666992,22.999800711485452,22.302836305441108,22.641361657054052,6400000
2024-10-11,22.671232223510742,22.999800723891685,22.412359783956784,22.999800723891685,4943800
2024-10-14,22.86040687561035,23.079453810233517,22.46214231139811,22.571665778709693,2729400
2024-10-15,23.198932647705078,23.41797958627264,22.920148397274033,22.940062100612042,3975300
2024-10-16,23.169063568115234,23.5075889223702,22.930104829654415,23.19893222350081,4343800
2024-10-17,23.786373138427734,23.975549518296262,22.81062448281152,22.910191098483125,8553700
2024-10-18,24.2443790435791,24.453467229328542,23.796330218294223,23.895896834921444,9103000
2024-10-21,24.214509963989258,24.30411973450516,24.035290422957452,24.294162882328354,9736100
2024-10-22,24.154769897460938,24.18464045293708,23.706721060695312,24.104985638334032,4785400
2024-10-23,24.2443790435791,24.314075105495583,23.776416515153727,24.184639833232872,6912700
2024-10-24,24.324031829833984,24.413641594422238,24.06515938758739,24.29416127527948,7513300
2024-10-25,24.304119110107422,24.55303471090662,24.015378000699524,24.383772026400152,6729300
2024-10-28,25.44913101196289,25.518827077753215,24.443511736376625,24.49329599699497,11127300
2024-10-29,25.409305572509766,25.708003540740883,25.0707801956743,25.588525113078582,6663900
2024-10-30,25.38939094543457,25.927049547599914,25.230085114957866,25.538739924122066,4825200
2024-10-31,26.11622428894043,26.653882896346676,25.737873412639058,25.75778711641158,15846800
2024-11-01,25.7080020904541,26.265572485932683,25.47900020112409,26.146094065010615,4981200
2024-11-04,25.897178649902344,26.036570774958033,25.688088563243532,25.897178649902344,7332000
2024-11-05,25.68808937072754,25.956918676707037,25.459087472630337,25.847395204106057,3762300
2024-11-06,25.867307662963867,26.036570340165756,25.03095112844573,25.478999950178746,7287600
2024-11-07,24.53312110900879,25.90713629461207,24.09503101711601,25.88722259068731,9452600
2024-11-08,23.995464324951172,24.104985898059827,23.57728603915591,23.905854556632523,5873800
2024-11-11,24.1049861907959,24.23442336841712,23.836158781650575,23.965594060196445,5377700
2024-11-12,24.8616886138916,24.921429723230332,23.975549715194912,24.124898690391227,6274800
2024-11-13,24.83182144165039,25.150433114188505,24.423599998826507,24.79199403304544,6380900
2024-11-14,24.841777801513672,25.339609004757833,23.72663507065361,25.11060520796827,34681600
2024-11-18,23.427936553955078,24.87164586975502,23.28854252897401,24.612773422304794,16303800
2024-11-19,24.304119110107422,24.7820366078638,23.44784883565409,23.44784883565409,19692600
2024-11-21,25.100648880004883,25.279868420766146,23.826202188503235,24.065160943159796,11804600
2024-11-22,25.100648880004883,25.53874087974626,24.891560681833656,25.389391895470332,7896800
2024-11-25,25.339609146118164,25.339609146118164,24.861689745040387,25.13051905207001,16504500
2024-11-26,24.274248123168945,24.841777278133552,24.174683403878063,24.841777278133552,6556100
2024-11-27,24.48333740234375,24.642643226833627,24.194594408533835,24.503251105173792,6949500
2024-11-28,24.304119110107422,25.110605124955725,24.26429360149872,24.423599434084178,5711000
2024-11-29,24.702383041381836,24.99112604226508,24.304118470400873,24.393728236256,6863000
2024-12-02,25.0906925201416,25.0906925201416,24.353900694083208,24.572947631210127,6826000
2024-12-03,26.215789794921875,26.30539955901575,25.140474524870616,25.140474524870616,15433700
2024-12-04,27.679412841796875,27.679412841796875,26.235703559584856,26.30539962091627,14262500
2024-12-05,28.16728973388672,28.16728973388672,27.181582303276386,27.729197753512715,9296800
2024-12-06,28.197158813476562,28.366421497135402,27.93828636205273,28.227029369089998,8695500
2024-12-09,28.565553665161133,28.565553665161133,27.83871869842733,28.177244053049858,8227700
2024-12-10,27.62963104248047,28.824426658001627,27.430497806868516,28.5655542113362,7432100
2024-12-11,28.25689697265625,28.87420847213641,27.689369730676642,27.689369730676642,9386100
2024-12-12,27.69932746887207,28.515770327264228,27.58980399794009,28.16729000898121,6071100
2024-12-13,27.669458389282227,28.077679812234496,27.480282005768284,27.59976042761636,6613100
2024-12-16,28.22702980041504,28.446074847701425,27.57984961150383,27.66945938063811,7694300
2024-12-17,28.329999923706055,28.56999969482422,27.8700008392334,28.350000381469727,8836200
2024-12-18,26.540000915527344,28.729999542236328,26.459999084472656,28.25,17929400
2024-12-19,26.270000457763672,26.799999237060547,25.93000030517578,26.799999237060547,9288500
2024-12-20,26.350000381469727,26.469999313354492,25.360000610351562,26.100000381469727,18190000
2024-12-23,26.030000686645508,26.31999969482422,25.809999465942383,26.239999771118164,4249200
2024-12-26,25.469999313354492,26.09000015258789,25.209999084472656,25.899999618530273,6751600
2024-12-27,24.799999237060547,25.420000076293945,24.40999984741211,25.360000610351562,7576700
2024-12-30,25.360000610351562,25.790000915527344,24.600000381469727,24.700000762939453,8146700
2025-01-02,24.799999237060547,25.219999313354492,24.520000457763672,25.15999984741211,6804600
2025-01-03,24.010000228881836,24.780000686645508,23.959999084472656,24.760000228881836,5515400
2025-01-06,23.809999465942383,24.329999923706055,23.610000610351562,24.149999618530273,4495800
2025-01-07,23.719999313354492,24.1200008392334,23.489999771118164,23.860000610351562,6581800
2025-01-08,23.25,23.700000762939453,23.139999389648438,23.649999618530273,4887100
2025-01-09,23.479999542236328,23.559999465942383,22.549999237060547,23.149999618530273,6033000
2025-01-10,23.520000457763672,23.700000762939453,22.950000762939453,23.479999542236328,13228200
2025-01-13,23.549999237060547,23.649999618530273,23.190000534057617,23.549999237060547,5086700
2025-01-14,23.770000457763672,23.8799991607666,23.399999618530273,23.579999923706055,10105800
2025-01-15,24.149999618530273,24.31999969482422,23.68000030517578,24.0,5863200
2025-01-16,22.469999313354492,24.219999313354492,22.469999313354492,24.15999984741211,8369500
2025-01-17,22.780000686645508,23.239999771118164,22.31999969482422,22.530000686645508,6836800
2025-01-20,23.290000915527344,23.5,22.719999313354492,22.799999237060547,3498200
2025-01-21,21.75,23.3700008392334,21.209999084472656,23.290000915527344,26287100
2025-01-22,22.040000915527344,22.649999618530273,21.6200008392334,22.270000457763672,9718000
2025-01-23,21.75,22.3700008392334,21.399999618530273,22.0,11017200
2025-01-24,21.8799991607666,22.030000686645508,21.600000381469727,21.719999313354492,6152300
2025-01-27,22.329999923706055,22.420000076293945,21.780000686645508,21.81999969482422,5518200
2025-01-28,22.0,22.43000030517578,21.899999618530273,22.3700008392334,4971000
2025-01-29,22.030000686645508,22.200000762939453,21.770000457763672,22.200000762939453,4066700
2025-01-30,22.0,22.420000076293945,21.709999084472656,21.979999542236328,8112300
2025-01-31,21.889999389648438,22.389999389648438,21.889999389648438,21.979999542236328,5447400
2025-02-03,21.549999237060547,22.3700008392334,21.309999465942383,21.899999618530273,9421300
2025-02-04,20.790000915527344,21.600000381469727,20.530000686645508,21.540000915527344,10860200
2025-02-05,21.030000686645508,21.030000686645508,20.479999542236328,20.799999237060547,9842200
2025-02-06,21.170000076293945,21.290000915527344,20.940000534057617,20.950000762939453,3974100
2025-02-07,20.639999389648438,21.260000228881836,20.530000686645508,21.1200008392334,4434300
2025-02-10,21.350000381469727,21.549999237060547,20.719999313354492,20.899999618530273,5257500
2025-02-11,21.059999465942383,21.459999084472656,20.799999237060547,21.389999389648438,6102100
2025-02-12,20.229999542236328,20.809999465942383,20.100000381469727,20.739999771118164,6770400
2025-02-13,19.469999313354492,20.329999923706055,19.360000610351562,20.239999771118164,9715200
2025-02-14,20.020000457763672,20.049999237060547,18.940000534057617,19.649999618530273,13397400
2025-02-17,19.520000457763672,20.100000381469727,19.520000457763672,20.079999923706055,4976700
2025-02-18,19.190000534057617,19.6200008392334,19.020000457763672,19.6200008392334,6461900
2025-02-19,19.030000686645508,19.25,18.84000015258789,19.049999237060547,5363800
2025-02-20,18.729999542236328,19.149999618530273,18.68000030517578,19.030000686645508,6125100
2025-02-21,19.0,19.040000915527344,18.639999389648438,18.729999542236328,4624500
2025-02-24,18.700000762939453,19.299999237060547,18.579999923706055,19.059999465942383,5179400
2025-02-25,18.860000610351562,19.219999313354492,18.610000610351562,18.700000762939453,8283100
2025-02-26,19.010000228881836,19.31999969482422,18.579999923706055,19.040000915527344,9129500
2025-02-27,18.399999618530273,18.700000762939453,17.329999923706055,18.200000762939453,53797700
2025-02-28,17.93000030517578,18.579999923706055,17.829999923706055,18.299999237060547,14581000
2025-03-05,18.649999618530273,19.09000015258789,17.959999084472656,18.239999771118164,12245400
2025-03-06,18.5,19.600000381469727,18.5,18.760000228881836,10560500
2025-03-07,19.18000030517578,19.34000015258789,18.3700008392334,18.3700008392334,8322300
2025-03-10,18.8799991607666,19.299999237060547,18.799999237060547,19.010000228881836,5568000
2025-03-11,18.489999771118164,19.149999618530273,18.389999389648438,18.860000610351562,7023400
2025-03-12,19.09000015258789,19.09000015258789,18.510000228881836,18.510000228881836,7297500
2025-03-13,18.549999237060547,19.170000076293945,18.469999313354492,19.110000610351562,5697200
2025-03-14,18.110000610351562,18.75,18.110000610351562,18.739999771118164,8493800
2025-03-17,18.329999923706055,18.34000015258789,17.309999465942383,18.190000534057617,14087200
2025-03-18,19.639999389648438,19.690000534057617,18.43000030517578,18.459999084472656,10787900
2025-03-19,19.559999465942383,20.0,19.459999084472656,19.6200008392334,9709600
2025-03-20,19.81999969482422,20.290000915527344,19.350000381469727,19.440000534057617,9510400
2025-03-21,19.829999923706055,19.989999771118164,19.530000686645508,19.8700008392334,9874500
2025-03-24,19.420000076293945,20.040000915527344,19.170000076293945,20.040000915527344,4781200
2025-03-25,19.809999465942383,20.200000762939453,19.450000762939453,19.670000076293945,5935900
2025-03-26,19.719999313354492,20.100000381469727,19.469999313354492,19.940000534057617,5622800
2025-03-27,20.239999771118164,20.8799991607666,19.770000457763672,19.770000457763672,11680900
2025-03-28,19.709999084472656,20.360000610351562,19.649999618530273,20.170000076293945,6185700
2025-03-31,19.68000030517578,20.06999969482422,19.479999542236328,19.600000381469727,5677000
2025-04-01,20.139999389648438,20.31999969482422,19.450000762939453,19.510000228881836,6594200
2025-04-02,19.799999237060547,20.06999969482422,19.579999923706055,20.06999969482422,6778300
2025-04-03,19.639999389648438,19.969999313354492,19.399999618530273,19.770000457763672,4808200
2025-04-04,19.25,20.139999389648438,19.25,19.329999923706055,7729700
2025-04-07,19.200000762939453,19.600000381469727,18.8700008392334,18.950000762939453,6963000
2025-04-08,19.059999465942383,19.40999984741211,18.780000686645508,19.200000762939453,4996800
2025-04-09,20.559999465942383,20.989999771118164,18.850000381469727,18.93000030517578,9427600
2025-04-10,20.350000381469727,21.1200008392334,20.06999969482422,20.309999465942383,5060800
2025-04-11,20.540000915527344,21.0,20.260000228881836,20.479999542236328,4927800