python-for-finances/factor-investing/dados_acoes/CPLE3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,7.840236186981201,7.916820534473741,7.72536103516222,7.82109078481798,7422500
2024-04-17,7.888101577758789,7.9455396138984975,7.801944980022532,7.840236699800133,5675400
2024-04-18,7.9359660148620605,7.95511233016056,7.830664019560001,7.888101139562375,2876500
2024-04-19,8.117852210998535,8.136998528102579,7.935966763243355,7.935966763243355,9581000
2024-04-22,8.261445999145508,8.261445999145508,8.031695695251283,8.089132814751562,6384200
2024-04-23,8.109021186828613,8.234071441173718,8.022447863254126,8.234071441173718,10107000
2024-04-24,7.974350929260254,8.080162252357828,7.907016534322009,8.080162252357828,7917200
2024-04-25,7.887777805328369,7.964731663537438,7.830062870352743,7.964731663537438,16046900
2024-04-26,8.02244758605957,8.051305053799842,7.868539868294976,7.88777787433437,11283700
2024-04-29,8.041685104370117,8.051304565487573,7.955112706399925,8.022447099497509,3183800
2024-04-30,7.887777805328369,8.022447515875415,7.849300876223834,8.022447515875415,9505700
2024-05-02,8.13787841796875,8.13787841796875,7.916635384475418,7.916635384475418,4223300
2024-05-03,8.561124801635742,8.561124801635742,8.214832428437992,8.243689896863875,17831900
2024-05-06,8.397597312927246,8.561124490331629,8.330262916594506,8.54188648453471,7758100
2024-05-07,8.282166481018066,8.436075113368167,8.262928475325769,8.378359261566587,5846400
2024-05-08,8.234070777893066,8.359120104802658,8.21483185537632,8.30140517197705,7994000
2024-05-09,7.945493221282959,8.205212249133657,7.849300445123559,8.205212249133657,18276100
2024-05-10,7.858920097351074,7.993589803777116,7.7723467801745,7.964731419810042,10312800
2024-05-13,7.945493221282959,8.003208153088758,7.839680984035159,7.858919906211959,5420900
2024-05-14,8.13787841796875,8.157116424111182,7.9935901611322375,7.9935901611322375,4614900
2024-05-15,8.349501609802246,8.416836004280547,8.137878047690313,8.157116052957404,7633300
2024-05-16,8.378358840942383,8.407216306713252,8.311024448356257,8.359119918853606,2558400
2024-05-17,8.339882850646973,8.38797924390756,8.243690064125795,8.359120857533767,3871400
2024-05-20,8.24368953704834,8.36873978458556,8.224451531391566,8.320643394400115,3022800
2024-05-21,8.445693016052246,8.445693016052246,8.185973996077587,8.224450921902065,6836000
2024-05-22,8.25330924987793,8.416836431070577,8.20521285822791,8.378359501223034,13899000
2024-05-23,8.089781761169434,8.272547859019571,8.041685371347695,8.214832007761018,9984100
2024-05-24,8.041685104370117,8.137877880820069,7.983970172389989,8.089781492595094,4491700
2024-05-27,8.012828826904297,8.109021617622302,8.003209364360009,8.05130575971901,2165300
2024-05-28,8.03206729888916,8.118639704816728,7.993590368245001,8.041685843528409,19742100
2024-05-29,7.9647321701049805,8.022448026113763,7.839681913221294,8.022448026113763,4907900
2024-05-31,7.8300628662109375,7.983970582547664,7.724250623207674,7.983970582547664,6783000
2024-06-03,8.051304817199707,8.080162284091957,7.772346857608403,7.830062708755236,5336300
2024-06-04,8.12825870513916,8.185974556508375,8.003208458307808,8.022447381218326,3705400
2024-06-05,8.109021186828613,8.176355586336596,8.041685869958238,8.109021186828613,2656200
2024-06-06,8.13787841796875,8.205212815510807,8.070544020426693,8.089782026569125,4598000
2024-06-07,7.945493221282959,8.118638934062657,7.9166348380177585,8.118638934062657,5122200
2024-06-10,7.897397041320801,8.00320836399471,7.810823723968363,7.926254507984171,6278300
2024-06-11,8.00320816040039,8.070543470718407,7.858919913391772,7.858919913391772,1778200
2024-06-12,7.945493221282959,8.051304541168458,7.83006244030906,8.032066536353959,4532600
2024-06-13,7.983970642089844,8.032067033144347,7.897397321664208,7.897397321664208,6328400
2024-06-14,8.012828826904297,8.05130575971901,7.8396821705568644,7.974351894089582,19421100
2024-06-17,7.897397041320801,8.00320836399471,7.897397041320801,8.00320836399471,2988800
2024-06-18,7.868540287017822,7.926255225569655,7.79158642404044,7.868540287017822,3159000
2024-06-19,7.868540287017822,7.8781588318681885,7.695393636637507,7.839681900379497,4213400
2024-06-20,7.733870029449463,7.90701666776983,7.695393100640753,7.839681354332829,4867600
2024-06-21,7.887777805328369,7.887777805328369,7.695393159805697,7.781966479631487,9992500
2024-06-24,7.945493221282959,8.032066536353959,7.858919906211959,7.887777372114859,5007200
2024-06-25,7.868540287017822,7.945494149995204,7.849301362592272,7.945494149995204,5585300
2024-06-26,7.907016754150391,7.935874221731591,7.714632108005126,7.868539824921338,5678000
2024-06-27,8.08016300201416,8.099401926559926,7.858920873912334,7.887778343368569,9545900
2024-06-28,7.974350929260254,8.099401175118658,7.945493462481339,8.080162252357828,4372900
2024-07-01,7.993589878082275,8.05130481182827,7.897397098689173,8.00320842213172,2864700
2024-07-02,8.03206729888916,8.089782236174205,7.926255051595931,7.983970906243364,3636800
2024-07-03,8.11863899230957,8.185974303049166,8.03206659397976,8.03206659397976,2688000
2024-07-04,8.282166481018066,8.330262871292327,8.14749768908495,8.14749768908495,3321700
2024-07-05,8.320643424987793,8.40721674416738,8.22445156162563,8.28216649617046,12383500
2024-07-08,8.397597312927246,8.484170632419255,8.282166526058685,8.359120383971058,3024500
2024-07-09,8.561124801635742,8.589983187424007,8.368740149859214,8.397597618285099,2454600
2024-07-10,8.570743560791016,8.647697415191653,8.513028628671691,8.56112409965036,2365500
2024-07-11,8.724652290344238,8.75351067714253,8.570744563536334,8.570744563536334,3857400
2024-07-12,8.753509521484375,8.79198644810654,8.657316746247815,8.71503259486221,4676600
2024-07-15,8.666936874389648,8.753510195294156,8.618840483069103,8.753510195294156,2459000
2024-07-16,8.791987419128418,8.820844887941602,8.628460233583054,8.666937164454763,3870300
2024-07-17,8.791987419128418,8.849702356754786,8.705414095326473,8.849702356754786,3624100
2024-07-18,8.618840217590332,8.791986854066062,8.59960129470977,8.7727479311855,4786500
2024-07-19,8.599601745605469,8.705413992271861,8.53226734671768,8.58036373907855,20701900
2024-07-22,8.782367706298828,8.811225174288019,8.589983057433617,8.657317455195848,6527200
2024-07-23,8.686174392700195,8.801605174969696,8.657316926473397,8.801605174969696,5150000
2024-07-24,8.599601745605469,8.743890922688081,8.49379041630146,8.743890922688081,7969900
2024-07-25,8.561124801635742,8.60922119392047,8.522647871280437,8.599601731991049,4340700
2024-07-26,8.705412864685059,8.743889790117475,8.493789316125639,8.5611237062918,6742300
2024-07-29,8.695794105529785,8.743890495541104,8.580363319920023,8.695794105529785,4935300
2024-07-30,8.666936874389648,8.715033265710193,8.628459944805684,8.628459944805684,4514200
2024-07-31,8.638077735900879,8.705413044822647,8.609220270569997,8.638077735900879,4129600
2024-08-01,8.753509521484375,8.801604991740362,8.599600897633422,8.638077824255587,10080000
2024-08-02,8.695794105529785,8.87855928673799,8.666936638467929,8.753509957015835,3532400
2024-08-05,8.657318115234375,8.676557040268865,8.445694526667163,8.455313989184408,9519100
2024-08-06,8.840083122253418,8.840083122253418,8.618840993386577,8.618840993386577,8155100
2024-08-07,8.801605224609375,8.868940536001412,8.743890291830278,8.801605224609375,3810100
2024-08-08,8.801605224609375,8.849701613500168,8.676555897800558,8.849701613500168,3572600
2024-08-09,8.936275482177734,8.955514405867696,8.724651908400029,8.801605768435126,6146100
2024-08-12,8.965133666992188,8.974753129606116,8.8497028677124,8.965133666992188,3587000
2024-08-13,9.003609657287598,9.109421900235953,8.945894722372449,8.95551418397909,4677400
2024-08-14,9.167137145996094,9.215233538297833,9.003609962587609,9.003609962587609,4821500
2024-08-15,9.08056354522705,9.176756326884561,9.003609686845984,9.157518320970471,5432500
2024-08-16,9.090182304382324,9.147898152389061,9.003608991053362,9.138278691494225,4235700
2024-08-19,9.195995330810547,9.20561387517077,9.04208669533627,9.090183086586833,5443200
2024-08-20,9.195995330810547,9.234472260338524,9.090183086586833,9.176756407365376,4854100
2024-08-21,9.186375617980957,9.263329474933403,9.128659766585455,9.215233084997541,4046100
2024-08-22,9.167137145996094,9.301806860968489,9.119040753694353,9.15751860142565,10823900
2024-08-23,9.292187690734863,9.330664622311641,9.128660502192952,9.176756896004528,3840300
2024-08-26,9.176756858825684,9.282568190892537,9.0998029959839,9.244091259471643,2986400
2024-08-27,9.08056354522705,9.16713686524634,9.051706077674739,9.16713686524634,1837600
2024-08-28,9.128660202026367,9.147899125863352,8.993991404616999,9.090183271714778,3759100
2024-08-29,9.090182304382324,9.157517613283897,8.907417134191844,9.128659230599387,6463100
2024-08-30,9.022848129272461,9.119039988441314,8.965132279881304,8.974751741006882,10715800
2024-09-02,9.128660202026367,9.128660202026367,8.888179158238344,9.051706341403191,3330200
2024-09-03,9.205613136291504,9.23447151914297,9.080562896022014,9.090182356972504,5572400
2024-09-04,9.38838005065918,9.417237518686525,9.157518471715683,9.157518471715683,6226100
2024-09-05,9.426856994628906,9.436476456439912,9.215233421598624,9.378760602936246,8450700
2024-09-06,9.282567024230957,9.474952574518218,9.282567024230957,9.417236725959581,5627300
2024-09-09,9.292187690734863,9.321045160076844,9.195995820474122,9.30180715296966,4818400
2024-09-10,9.349903106689453,9.378760574673139,9.21523339382831,9.301806715141733,3293300
2024-09-11,9.282567024230957,9.38837926036141,9.253709558632785,9.38837926036141,2968100
2024-09-12,9.25370979309082,9.311425643111784,9.109421544081885,9.311425643111784,7711400
2024-09-13,9.417238235473633,9.426857698002383,9.224853571710817,9.25371104193463,4796100
2024-09-16,9.321044921875,9.44609517564444,9.25371052267699,9.397999700424368,5127800
2024-09-17,9.321044921875,9.33066438386397,9.224853054072469,9.311426377248418,2366800
2024-09-18,9.330663681030273,9.378760069989864,9.224852359209027,9.378760069989864,3084200
2024-09-19,9.195995330810547,9.359521593282684,9.18637586908796,9.359521593282684,3089500
2024-09-20,9.042086601257324,9.215233241012895,9.01322913375218,9.205613779390395,4264400
2024-09-23,8.897797584533691,9.022847822832233,8.859320658700469,9.022847822832233,3352300
2024-09-24,8.907418251037598,8.98437211312049,8.840082933693267,8.917037713138559,2818400
2024-09-25,8.772747993469238,8.917037164010866,8.763128531960662,8.907417702502288,3379000
2024-09-26,8.888178825378418,8.888178825378418,8.772748038766505,8.820844429195388,4543200
2024-09-27,8.743890762329102,8.917037404707854,8.715033294386764,8.88817901940315,10567900
2024-09-30,8.840083122253418,8.840083122253418,8.65731792524874,8.753510713585362,5160300
2024-10-01,8.863515853881836,8.892864981529407,8.755900830854166,8.853732500335331,15077400
2024-10-02,8.892865180969238,8.980913498878552,8.843949345131623,8.863516052663456,2503000
2024-10-03,8.72655200958252,8.814600328608421,8.618937915768628,8.795033620828452,8986600
2024-10-04,8.804817199707031,8.804817199707031,8.638503911295427,8.658070619575382,4894900
2024-10-07,8.853732109069824,8.883081235420395,8.804816276490937,8.824382982719255,3251100
2024-10-08,8.980913162231445,8.980913162231445,8.922213974828237,8.922213974828237,4016900
2024-10-09,8.912430763244629,8.941780823909221,8.863515861454204,8.912430763244629,5322600
2024-10-10,8.931997299194336,9.000478906782206,8.873298111981926,8.971129779671966,6674900
2024-10-11,8.804817199707031,8.951563779838681,8.74611800785917,8.951563779838681,4186200
2024-10-14,8.883081436157227,8.892864789492466,8.755900641774897,8.804816475459166,2217100
2024-10-15,8.824383735656738,8.971130312922593,8.78525031986106,8.883081993366286,7934900
2024-10-16,8.834165573120117,8.863515633028314,8.755900612682103,8.834165573120117,5074600
2024-10-17,8.706985473632812,8.78525044031327,8.658070569201525,8.755901311056098,3560800
2024-10-18,8.706985473632812,8.71676882771587,8.599371377695183,8.71676882771587,4043700
2024-10-21,8.775467872619629,8.79503364746688,8.667852845487815,8.697202907246663,2584700
2024-10-22,8.67763614654541,8.726551982853525,8.589587827789197,8.687419500405428,5255600
2024-10-23,8.618937492370605,8.667852393433666,8.521105824260617,8.648286619606829,5599900
2024-10-24,8.550455093383789,8.599370928250496,8.423274295927131,8.56023844695552,12061600
2024-10-25,8.511322975158691,8.570022166101078,8.442841363219232,8.570022166101078,3253000
2024-10-28,8.530889511108398,8.599371121666902,8.491757028933257,8.540671931908205,4407800
2024-10-29,8.579805374145508,8.658070338742723,8.530889538024255,8.530889538024255,4578300
2024-10-30,8.570021629333496,8.628719883607436,8.511322442067627,8.579804982709796,3396300
2024-10-31,8.521105766296387,8.61893743374088,8.501539059610717,8.521105766296387,9202900
2024-11-01,8.335227012634277,8.521106067764721,8.237395341728595,8.521106067764721,9383500
2024-11-04,8.462407112121582,8.47219046608049,8.30587718074701,8.315660534705918,7442000
2024-11-05,8.36457633972168,8.491757141728206,8.286311374331815,8.491757141728206,5369200
2024-11-06,8.305876731872559,8.335226792163114,8.168913515817705,8.315660085302744,10905500
2024-11-07,8.266744613647461,8.50153950831625,8.178696294898671,8.403708768700243,5853200
2024-11-08,8.198263168334961,8.237395651570775,8.08086571862752,8.178696460221056,5602100
2024-11-11,8.227611541748047,8.227611541748047,8.100430749666131,8.110214102824411,5545500
2024-11-12,8.149347305297852,8.208046496462135,8.119998176211705,8.188479788410044,5484000
2024-11-13,8.168913841247559,8.227612098183197,8.041733040564377,8.119998005139879,5234300
2024-11-14,8.354792594909668,8.37435930183767,8.12978106318927,8.12978106318927,7485900
2024-11-18,8.276527404785156,8.37435907074156,8.188479092022774,8.315659884569335,6196600
2024-11-19,8.452624320983887,8.570021764373559,8.217828501212598,8.305876817002838,9965800
2024-11-21,8.168913841247559,8.433057863441878,8.168913841247559,8.433057863441878,12719800
2024-11-22,8.178695678710938,8.256960637704006,8.080864946465555,8.178695678710938,6062100
2024-11-25,8.36457633972168,8.403708822416613,8.178696347176764,8.178696347176764,8025800
2024-11-26,8.804817199707031,8.892865520982822,8.589588073587542,8.648287265435403,10960700
2024-11-27,8.5602388381958,8.863516281836928,8.540672130158054,8.863516281836928,11239200
2024-11-28,8.423274040222168,8.560238187092743,8.35479243328284,8.560238187092743,7783400
2024-11-29,8.540671348571777,8.579804761066036,8.296093118434094,8.393924783685929,16149900
2024-12-02,8.43305778503418,8.560238584534876,8.413492010568206,8.491756974416026,5716500
2024-12-03,8.481973648071289,8.511322776360984,8.393925330210235,8.393925330210235,3615900
2024-12-04,8.413492202758789,8.491757168394425,8.393925494853887,8.481973814441975,4330100
2024-12-05,8.403708457946777,8.57002173543521,8.374359330446449,8.462406712947436,4638700
2024-12-06,8.413492202758789,8.413492202758789,8.276528046400433,8.403708848806339,4393900
2024-12-09,8.374359130859375,8.462406511261918,8.305876591001505,8.462406511261918,10452300
2024-12-10,8.472189903259277,8.511322383503286,8.39392494277126,8.423274069706286,4450500
2024-12-11,8.589587211608887,8.687418877207094,8.335226560438988,8.462406419527984,12602100
2024-12-12,8.329999923706055,8.520000457763672,8.270000457763672,8.520000457763672,9287100
2024-12-13,8.260000228881836,8.359999656677246,8.220000267028809,8.260000228881836,12676800
2024-12-16,8.130000114440918,8.329999923706055,8.100000381469727,8.329999923706055,8006300
2024-12-17,8.3100004196167,8.34000015258789,8.09000015258789,8.119999885559082,8527000
2024-12-18,8.130000114440918,8.34000015258789,8.079999923706055,8.220000267028809,7771700
2024-12-19,8.369999885559082,8.380000114440918,8.09000015258789,8.170000076293945,11216700
2024-12-20,8.40999984741211,8.430000305175781,8.220000267028809,8.350000381469727,7210700
2024-12-23,8.140000343322754,8.369999885559082,8.109999656677246,8.34000015258789,5959700
2024-12-26,8.239999771118164,8.279999732971191,8.09000015258789,8.199999809265137,4389000
2024-12-27,8.260000228881836,8.390000343322754,8.239999771118164,8.3100004196167,7819200
2024-12-30,8.239999771118164,8.289999961853027,8.199999809265137,8.229999542236328,8651400
2025-01-02,8.239999771118164,8.270000457763672,8.079999923706055,8.270000457763672,11360600
2025-01-03,8.100000381469727,8.260000228881836,8.09000015258789,8.220000267028809,8349900
2025-01-06,8.170000076293945,8.25,8.109999656677246,8.199999809265137,5792300
2025-01-07,8.279999732971191,8.300000190734863,8.170000076293945,8.210000038146973,5115600
2025-01-08,8.130000114440918,8.229999542236328,8.079999923706055,8.220000267028809,5189700
2025-01-09,8.069999694824219,8.100000381469727,8.020000457763672,8.100000381469727,2176300
2025-01-10,7.929999828338623,8.069999694824219,7.869999885559082,8.069999694824219,5783800
2025-01-13,7.920000076293945,8.050000190734863,7.889999866485596,7.929999828338623,5288800
2025-01-14,8.0,8.020000457763672,7.869999885559082,7.900000095367432,26622400
2025-01-15,8.25,8.260000228881836,8.029999732971191,8.09000015258789,4198400
2025-01-16,8.109999656677246,8.25,8.039999961853027,8.25,4927500
2025-01-17,8.319999694824219,8.369999885559082,8.079999923706055,8.130000114440918,7256300
2025-01-20,8.3100004196167,8.329999923706055,8.229999542236328,8.270000457763672,6286500
2025-01-21,8.359999656677246,8.369999885559082,8.229999542236328,8.319999694824219,2455100
2025-01-22,8.489999771118164,8.539999961853027,8.359999656677246,8.390000343322754,4450300
2025-01-23,8.279999732971191,8.5,8.180000305175781,8.5,5758300
2025-01-24,8.319999694824219,8.359999656677246,8.239999771118164,8.279999732971191,4961900
2025-01-27,8.520000457763672,8.550000190734863,8.270000457763672,8.3100004196167,6634200
2025-01-28,8.619999885559082,8.630000114440918,8.460000038146973,8.520000457763672,4425700
2025-01-29,8.579999923706055,8.670000076293945,8.550000190734863,8.670000076293945,4284000
2025-01-30,8.850000381469727,8.890000343322754,8.5600004196167,8.579999923706055,5835900
2025-01-31,8.670000076293945,8.84000015258789,8.649999618530273,8.84000015258789,9514300
2025-02-03,8.720000267028809,8.800000190734863,8.569999694824219,8.640000343322754,8959700
2025-02-04,8.859999656677246,8.859999656677246,8.649999618530273,8.710000038146973,5326200
2025-02-05,8.859999656677246,8.90999984741211,8.760000228881836,8.890000343322754,5740700
2025-02-06,8.899999618530273,8.90999984741211,8.75,8.880000114440918,7431600
2025-02-07,8.770000457763672,8.90999984741211,8.729999542236328,8.90999984741211,3776500
2025-02-10,8.819999694824219,8.850000381469727,8.649999618530273,8.850000381469727,4755700
2025-02-11,9.010000228881836,9.15999984741211,8.829999923706055,8.859999656677246,5284900
2025-02-12,8.960000038146973,9.039999961853027,8.819999694824219,8.949999809265137,3014900
2025-02-13,9.0,9.039999961853027,8.890000343322754,8.899999618530273,3947700
2025-02-14,9.289999961853027,9.380000114440918,8.989999771118164,9.0,6494300
2025-02-17,9.239999771118164,9.319999694824219,9.15999984741211,9.25,4725600
2025-02-18,9.170000076293945,9.25,9.109999656677246,9.229999542236328,3823100
2025-02-19,9.170000076293945,9.180000305175781,9.069999694824219,9.149999618530273,5449000
2025-02-20,9.180000305175781,9.1899995803833,9.069999694824219,9.149999618530273,3034100
2025-02-21,9.180000305175781,9.260000228881836,9.109999656677246,9.180000305175781,3075400
2025-02-24,9.09000015258789,9.3100004196167,9.050000190734863,9.199999809265137,3468000
2025-02-25,9.229999542236328,9.270000457763672,9.069999694824219,9.09000015258789,4005200
2025-02-26,9.130000114440918,9.300000190734863,9.079999923706055,9.229999542236328,5098800
2025-02-27,9.140000343322754,9.239999771118164,9.079999923706055,9.130000114440918,3625000
2025-02-28,8.90999984741211,9.199999809265137,8.829999923706055,9.0600004196167,10814300
2025-03-05,8.84000015258789,8.880000114440918,8.65999984741211,8.880000114440918,5351800
2025-03-06,8.75,8.890000343322754,8.710000038146973,8.800000190734863,2749000
2025-03-07,8.899999618530273,8.970000267028809,8.640000343322754,8.720000267028809,5080500
2025-03-10,8.899999618530273,8.9399995803833,8.84000015258789,8.899999618530273,4939600
2025-03-11,8.960000038146973,8.960000038146973,8.760000228881836,8.859999656677246,3543900
2025-03-12,9.010000228881836,9.029999732971191,8.90999984741211,8.90999984741211,3705700
2025-03-13,9.149999618530273,9.199999809265137,8.90999984741211,9.010000228881836,4246300
2025-03-14,9.420000076293945,9.449999809265137,9.140000343322754,9.199999809265137,5736600
2025-03-17,9.4399995803833,9.489999771118164,9.270000457763672,9.380000114440918,6073800
2025-03-18,9.4399995803833,9.520000457763672,9.359999656677246,9.4399995803833,3048500
2025-03-19,9.579999923706055,9.649999618530273,9.420000076293945,9.479999542236328,4557500
2025-03-20,9.460000038146973,9.600000381469727,9.430000305175781,9.569999694824219,2500400
2025-03-21,9.40999984741211,9.539999961853027,9.399999618530273,9.5,5399400
2025-03-24,9.390000343322754,9.539999961853027,9.34000015258789,9.430000305175781,4051100
2025-03-25,9.449999809265137,9.539999961853027,9.380000114440918,9.399999618530273,3393600
2025-03-26,9.479999542236328,9.510000228881836,9.40999984741211,9.470000267028809,1654600
2025-03-27,9.479999542236328,9.619999885559082,9.4399995803833,9.510000228881836,4391000
2025-03-28,9.4399995803833,9.470000267028809,9.34000015258789,9.449999809265137,4182600
2025-03-31,9.369999885559082,9.479999542236328,9.329999923706055,9.420000076293945,3778700
2025-04-01,9.510000228881836,9.550000190734863,9.350000381469727,9.470000267028809,5168000
2025-04-02,9.529999732971191,9.609999656677246,9.4399995803833,9.479999542236328,4996300
2025-04-03,9.729999542236328,9.829999923706055,9.520000457763672,9.520000457763672,6699300
2025-04-04,9.5600004196167,9.699999809265137,9.449999809265137,9.680000305175781,7562000
2025-04-07,9.430000305175781,9.630000114440918,9.3100004196167,9.550000190734863,7309000
2025-04-08,9.399999618530273,9.619999885559082,9.319999694824219,9.460000038146973,6531900
2025-04-09,9.529999732971191,9.649999618530273,9.260000228881836,9.3100004196167,10103000
2025-04-10,9.489999771118164,9.5600004196167,9.399999618530273,9.5,6730400
2025-04-11,9.630000114440918,9.649999618530273,9.399999618530273,9.529999732971191,9894700