python-for-finances/factor-investing/dados_acoes/ENEV3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,12.149999618530273,12.270000457763672,12.039999961853027,12.039999961853027,11519800
2024-04-17,12.050000190734863,12.220000267028809,11.979999542236328,12.1899995803833,7606700
2024-04-18,12.220000267028809,12.270000457763672,11.920000076293945,12.010000228881836,7819200
2024-04-19,12.270000457763672,12.399999618530273,12.199999809265137,12.229999542236328,6694700
2024-04-22,12.4399995803833,12.489999771118164,12.210000038146973,12.34000015258789,10952500
2024-04-23,12.449999809265137,12.520000457763672,12.229999542236328,12.300000190734863,6371600
2024-04-24,12.5,12.890000343322754,12.369999885559082,12.470000267028809,9548700
2024-04-25,12.65999984741211,12.720000267028809,12.399999618530273,12.5,6770000
2024-04-26,12.829999923706055,12.979999542236328,12.729999542236328,12.800000190734863,8326700
2024-04-29,12.619999885559082,12.869999885559082,12.59000015258789,12.770000457763672,3890300
2024-04-30,12.380000114440918,12.600000381469727,12.34000015258789,12.569999694824219,5758500
2024-05-02,12.5,12.670000076293945,12.479999542236328,12.579999923706055,3919100
2024-05-03,12.760000228881836,13.010000228881836,12.649999618530273,12.699999809265137,6133900
2024-05-06,12.699999809265137,12.800000190734863,12.649999618530273,12.770000457763672,9691100
2024-05-07,12.720000267028809,12.890000343322754,12.6899995803833,12.789999961853027,3694800
2024-05-08,12.539999961853027,12.739999771118164,12.5,12.5,4037900
2024-05-09,12.579999923706055,12.640000343322754,12.270000457763672,12.449999809265137,8358800
2024-05-10,12.470000267028809,12.609999656677246,12.350000381469727,12.489999771118164,3633400
2024-05-13,12.399999618530273,12.569999694824219,12.399999618530273,12.5,5507800
2024-05-14,12.5,12.550000190734863,12.369999885559082,12.460000038146973,3773800
2024-05-15,12.619999885559082,12.960000038146973,12.479999542236328,12.479999542236328,12433800
2024-05-16,12.699999809265137,12.800000190734863,12.609999656677246,12.720000267028809,4746500
2024-05-17,12.75,12.789999961853027,12.5600004196167,12.65999984741211,8763200
2024-05-20,12.699999809265137,12.859999656677246,12.600000381469727,12.619999885559082,6538400
2024-05-21,12.75,12.84000015258789,12.65999984741211,12.710000038146973,11329700
2024-05-22,12.600000381469727,12.75,12.510000228881836,12.710000038146973,7848000
2024-05-23,12.600000381469727,12.619999885559082,12.329999923706055,12.489999771118164,10355900
2024-05-24,12.789999961853027,12.880000114440918,12.569999694824219,12.579999923706055,10772500
2024-05-27,12.770000457763672,12.9399995803833,12.75,12.800000190734863,4357200
2024-05-28,12.779999732971191,12.930000305175781,12.710000038146973,12.930000305175781,5441600
2024-05-29,12.430000305175781,12.699999809265137,12.430000305175781,12.65999984741211,7872700
2024-05-31,12.430000305175781,12.430000305175781,12.15999984741211,12.369999885559082,23081000
2024-06-03,12.779999732971191,12.829999923706055,12.449999809265137,12.489999771118164,12504300
2024-06-04,12.850000381469727,12.949999809265137,12.680000305175781,12.729999542236328,4640400
2024-06-05,12.550000190734863,12.859999656677246,12.420000076293945,12.850000381469727,12242600
2024-06-06,12.8100004196167,12.890000343322754,12.470000267028809,12.550000190734863,6342500
2024-06-07,12.699999809265137,12.800000190734863,12.550000190734863,12.619999885559082,5543000
2024-06-10,12.460000038146973,12.770000457763672,12.460000038146973,12.729999542236328,3564600
2024-06-11,12.789999961853027,12.90999984741211,12.5,12.59000015258789,5607900
2024-06-12,12.380000114440918,12.859999656677246,12.329999923706055,12.84000015258789,8517000
2024-06-13,12.430000305175781,12.579999923706055,12.300000190734863,12.380000114440918,4169600
2024-06-14,12.5,12.619999885559082,12.270000457763672,12.390000343322754,4127400
2024-06-17,12.319999694824219,12.5,12.289999961853027,12.399999618530273,5232500
2024-06-18,12.319999694824219,12.380000114440918,12.180000305175781,12.319999694824219,5456400
2024-06-19,12.380000114440918,12.380000114440918,12.220000267028809,12.25,2139600
2024-06-20,12.300000190734863,12.539999961853027,12.199999809265137,12.460000038146973,5439500
2024-06-21,12.430000305175781,12.489999771118164,12.15999984741211,12.199999809265137,5078900
2024-06-24,12.5,12.59000015258789,12.430000305175781,12.5,3385800
2024-06-25,12.609999656677246,12.609999656677246,12.380000114440918,12.399999618530273,3642300
2024-06-26,12.779999732971191,12.869999885559082,12.359999656677246,12.380000114440918,5391000
2024-06-27,13.15999984741211,13.15999984741211,12.720000267028809,12.869999885559082,5312100
2024-06-28,12.699999809265137,13.149999618530273,12.640000343322754,13.029999732971191,9150100
2024-07-01,12.710000038146973,12.869999885559082,12.539999961853027,12.630000114440918,6864500
2024-07-02,12.670000076293945,12.84000015258789,12.600000381469727,12.6899995803833,5694500
2024-07-03,12.8100004196167,12.979999542236328,12.779999732971191,12.789999961853027,3677900
2024-07-04,12.920000076293945,13.029999732971191,12.850000381469727,13.0,6138500
2024-07-05,13.140000343322754,13.149999618530273,12.920000076293945,13.010000228881836,3836000
2024-07-08,12.760000228881836,13.119999885559082,12.699999809265137,13.09000015258789,8682500
2024-07-09,13.229999542236328,13.229999542236328,12.699999809265137,12.699999809265137,4616000
2024-07-10,13.40999984741211,13.5,13.229999542236328,13.229999542236328,5292800
2024-07-11,13.3100004196167,13.539999961853027,13.300000190734863,13.460000038146973,2714200
2024-07-12,13.390000343322754,13.420000076293945,13.210000038146973,13.300000190734863,2173000
2024-07-15,13.25,13.430000305175781,13.15999984741211,13.40999984741211,4092100
2024-07-16,13.279999732971191,13.600000381469727,13.270000457763672,13.329999923706055,12264200
2024-07-17,13.079999923706055,13.369999885559082,12.970000267028809,13.359999656677246,12377300
2024-07-18,12.829999923706055,13.020000457763672,12.75,13.020000457763672,4559300
2024-07-19,12.5600004196167,13.020000457763672,12.479999542236328,13.020000457763672,5246400
2024-07-22,12.850000381469727,12.949999809265137,12.5,12.529999732971191,5064500
2024-07-23,12.649999618530273,12.979999542236328,12.649999618530273,12.869999885559082,4929800
2024-07-24,12.609999656677246,12.729999542236328,12.520000457763672,12.609999656677246,6180300
2024-07-25,12.739999771118164,12.739999771118164,12.510000228881836,12.609999656677246,7379700
2024-07-26,12.859999656677246,12.90999984741211,12.630000114440918,12.739999771118164,3614900
2024-07-29,12.800000190734863,12.890000343322754,12.75,12.75,2849900
2024-07-30,12.699999809265137,12.850000381469727,12.670000076293945,12.75,4505500
2024-07-31,12.630000114440918,12.800000190734863,12.569999694824219,12.65999984741211,7347100
2024-08-01,12.539999961853027,12.729999542236328,12.4399995803833,12.630000114440918,5366500
2024-08-02,12.5600004196167,12.710000038146973,12.479999542236328,12.539999961853027,10864300
2024-08-05,12.40999984741211,12.510000228881836,12.210000038146973,12.350000381469727,5054900
2024-08-06,12.739999771118164,12.739999771118164,12.329999923706055,12.329999923706055,14026000
2024-08-07,12.84000015258789,12.930000305175781,12.760000228881836,12.84000015258789,5665600
2024-08-08,13.050000190734863,13.0600004196167,12.760000228881836,12.819999694824219,3802800
2024-08-09,13.15999984741211,13.260000228881836,13.0600004196167,13.149999618530273,4883400
2024-08-12,13.079999923706055,13.390000343322754,13.039999961853027,13.3100004196167,7782900
2024-08-13,13.050000190734863,13.199999809265137,12.489999771118164,12.75,13133700
2024-08-14,13.470000267028809,13.510000228881836,12.930000305175781,13.149999618530273,19187700
2024-08-15,13.460000038146973,13.569999694824219,13.239999771118164,13.529999732971191,9872100
2024-08-16,13.5,13.710000038146973,13.449999809265137,13.520000457763672,7493300
2024-08-19,13.8100004196167,13.880000114440918,13.420000076293945,13.630000114440918,12664900
2024-08-20,13.710000038146973,13.979999542236328,13.630000114440918,13.859999656677246,5836400
2024-08-21,13.729999542236328,13.75,13.550000190734863,13.680000305175781,4945200
2024-08-22,13.489999771118164,13.770000457763672,13.399999618530273,13.729999542236328,6296700
2024-08-23,13.720000267028809,13.850000381469727,13.390000343322754,13.520000457763672,6953300
2024-08-26,13.699999809265137,13.8100004196167,13.529999732971191,13.779999732971191,8459900
2024-08-27,13.770000457763672,13.850000381469727,13.619999885559082,13.619999885559082,5448300
2024-08-28,13.619999885559082,13.789999961853027,13.59000015258789,13.75,8652200
2024-08-29,13.329999923706055,13.59000015258789,13.1899995803833,13.579999923706055,11299700
2024-08-30,13.130000114440918,13.420000076293945,13.069999694824219,13.149999618530273,82256800
2024-09-02,13.350000381469727,13.390000343322754,13.119999885559082,13.229999542236328,6837800
2024-09-03,13.5,13.619999885559082,13.369999885559082,13.380000114440918,7556400
2024-09-04,13.850000381469727,14.029999732971191,13.550000190734863,13.630000114440918,14626600
2024-09-05,13.989999771118164,14.020000457763672,13.8100004196167,13.869999885559082,7804000
2024-09-06,13.859999656677246,14.210000038146973,13.720000267028809,13.890000343322754,7188500
2024-09-09,13.649999618530273,13.899999618530273,13.5600004196167,13.720000267028809,4548800
2024-09-10,13.789999961853027,14.0,13.529999732971191,13.579999923706055,7016700
2024-09-11,13.899999618530273,13.989999771118164,13.710000038146973,13.739999771118164,8914400
2024-09-12,13.949999809265137,14.079999923706055,13.760000228881836,13.899999618530273,5858500
2024-09-13,14.069999694824219,14.369999885559082,13.979999542236328,14.069999694824219,9440100
2024-09-16,13.970000267028809,14.220000267028809,13.970000267028809,14.180000305175781,26772900
2024-09-17,14.130000114440918,14.270000457763672,13.779999732971191,13.970000267028809,11749700
2024-09-18,14.010000228881836,14.220000267028809,14.010000228881836,14.029999732971191,7413400
2024-09-19,14.029999732971191,14.220000267028809,14.010000228881836,14.069999694824219,6895100
2024-09-20,14.0,14.100000381469727,13.800000190734863,14.079999923706055,20043200
2024-09-23,13.850000381469727,14.119999885559082,13.789999961853027,14.0,7492600
2024-09-24,14.020000457763672,14.0600004196167,13.850000381469727,13.920000076293945,8143300
2024-09-25,13.90999984741211,14.220000267028809,13.859999656677246,14.100000381469727,4115500
2024-09-26,13.970000267028809,14.149999618530273,13.920000076293945,14.09000015258789,6905300
2024-09-27,14.010000228881836,14.229999542236328,13.9399995803833,13.9399995803833,5463000
2024-09-30,13.970000267028809,14.170000076293945,13.90999984741211,14.0600004196167,7769800
2024-10-01,13.930000305175781,14.149999618530273,13.930000305175781,14.010000228881836,4575000
2024-10-02,14.260000228881836,14.329999923706055,14.010000228881836,14.140000343322754,6391100
2024-10-03,14.109999656677246,14.180000305175781,13.899999618530273,14.119999885559082,7411200
2024-10-04,14.100000381469727,14.140000343322754,13.949999809265137,13.949999809265137,4443400
2024-10-07,13.970000267028809,14.239999771118164,13.960000038146973,14.199999809265137,5464000
2024-10-08,14.0600004196167,14.119999885559082,13.960000038146973,13.970000267028809,8371400
2024-10-09,13.880000114440918,14.029999732971191,13.829999923706055,13.979999542236328,8729400
2024-10-10,13.949999809265137,13.979999542236328,13.800000190734863,13.819999694824219,7744200
2024-10-11,13.930000305175781,13.949999809265137,13.729999542236328,13.869999885559082,7038100
2024-10-14,14.029999732971191,14.140000343322754,13.850000381469727,13.850000381469727,6157000
2024-10-15,14.279999732971191,14.479999542236328,14.050000190734863,14.069999694824219,7834600
2024-10-16,14.3100004196167,14.380000114440918,14.140000343322754,14.369999885559082,7632200
2024-10-17,14.130000114440918,14.260000228881836,14.0600004196167,14.130000114440918,5525000
2024-10-18,14.420000076293945,14.430000305175781,14.229999542236328,14.260000228881836,6464200
2024-10-21,14.25,14.470000267028809,14.25,14.4399995803833,5419900
2024-10-22,13.970000267028809,14.220000267028809,13.920000076293945,14.149999618530273,6714800
2024-10-23,13.829999923706055,13.949999809265137,13.670000076293945,13.920000076293945,10803300
2024-10-24,13.65999984741211,13.859999656677246,13.489999771118164,13.829999923706055,9429400
2024-10-25,13.380000114440918,13.710000038146973,13.380000114440918,13.670000076293945,7237700
2024-10-28,13.430000305175781,13.630000114440918,13.289999961853027,13.630000114440918,6095800
2024-10-29,13.199999809265137,13.550000190734863,13.140000343322754,13.550000190734863,8456200
2024-10-30,13.210000038146973,13.350000381469727,13.149999618530273,13.229999542236328,12097100
2024-10-31,13.079999923706055,13.380000114440918,13.050000190734863,13.149999618530273,11656500
2024-11-01,12.65999984741211,13.079999923706055,12.609999656677246,13.039999961853027,12622200
2024-11-04,12.890000343322754,13.010000228881836,12.699999809265137,12.699999809265137,8549800
2024-11-05,12.699999809265137,12.819999694824219,12.609999656677246,12.760000228881836,4935400
2024-11-06,12.65999984741211,12.789999961853027,12.359999656677246,12.430000305175781,7370000
2024-11-07,12.489999771118164,12.770000457763672,12.319999694824219,12.479999542236328,7677000
2024-11-08,12.300000190734863,12.4399995803833,12.109999656677246,12.140000343322754,11757700
2024-11-11,12.319999694824219,12.40999984741211,12.210000038146973,12.220000267028809,4903900
2024-11-12,12.279999732971191,12.369999885559082,12.199999809265137,12.25,6057400
2024-11-13,12.010000228881836,12.329999923706055,11.829999923706055,12.3100004196167,25297800
2024-11-14,12.0,12.239999771118164,11.899999618530273,11.899999618530273,7765500
2024-11-18,11.619999885559082,11.970000267028809,11.619999885559082,11.9399995803833,7083800
2024-11-19,11.760000228881836,11.84000015258789,11.520000457763672,11.550000190734863,7131600
2024-11-21,11.779999732971191,11.800000190734863,11.550000190734863,11.760000228881836,9181700
2024-11-22,11.970000267028809,12.079999923706055,11.789999961853027,11.869999885559082,12303700
2024-11-25,11.949999809265137,12.069999694824219,11.770000457763672,11.970000267028809,11911500
2024-11-26,12.0600004196167,12.210000038146973,11.970000267028809,12.039999961853027,6019100
2024-11-27,11.770000457763672,12.109999656677246,11.6899995803833,12.0600004196167,10682600
2024-11-28,11.489999771118164,11.699999809265137,11.350000381469727,11.649999618530273,13830800
2024-11-29,11.550000190734863,11.649999618530273,11.239999771118164,11.510000228881836,10711800
2024-12-02,11.479999542236328,11.529999732971191,11.300000190734863,11.430000305175781,8588800
2024-12-03,11.460000038146973,11.569999694824219,11.34000015258789,11.470000267028809,7308500
2024-12-04,11.390000343322754,11.510000228881836,11.34000015258789,11.369999885559082,5727700
2024-12-05,11.529999732971191,11.710000038146973,11.40999984741211,11.550000190734863,6310100
2024-12-06,11.539999961853027,11.600000381469727,11.399999618530273,11.470000267028809,6675800
2024-12-09,11.470000267028809,11.579999923706055,11.329999923706055,11.449999809265137,4599600
2024-12-10,11.550000190734863,11.670000076293945,11.430000305175781,11.630000114440918,6789300
2024-12-11,11.869999885559082,12.15999984741211,11.470000267028809,11.630000114440918,13943300
2024-12-12,11.520000457763672,11.789999961853027,11.390000343322754,11.779999732971191,14941400
2024-12-13,11.489999771118164,11.619999885559082,11.40999984741211,11.550000190734863,5369900
2024-12-16,11.319999694824219,11.59000015258789,11.260000228881836,11.579999923706055,5297200
2024-12-17,11.479999542236328,11.579999923706055,11.260000228881836,11.350000381469727,8932600
2024-12-18,10.899999618530273,11.539999961853027,10.819999694824219,11.300000190734863,11711300
2024-12-19,11.109999656677246,11.210000038146973,10.770000457763672,10.960000038146973,8352200
2024-12-20,11.239999771118164,11.289999961853027,10.920000076293945,11.100000381469727,11405100
2024-12-23,10.760000228881836,11.260000228881836,10.760000228881836,11.119999885559082,9499600
2024-12-26,10.729999542236328,10.890000343322754,10.579999923706055,10.699999809265137,8049400
2024-12-27,10.539999961853027,10.859999656677246,10.539999961853027,10.729999542236328,7250800
2024-12-30,10.529999732971191,10.609999656677246,10.369999885559082,10.510000228881836,8505700
2025-01-02,9.550000190734863,10.100000381469727,9.350000381469727,10.100000381469727,30048900
2025-01-03,10.069999694824219,10.140000343322754,9.850000381469727,9.979999542236328,34677800
2025-01-06,10.65999984741211,10.699999809265137,10.270000457763672,10.5,19928900
2025-01-07,10.670000076293945,11.0,10.59000015258789,10.789999961853027,13954100
2025-01-08,10.59000015258789,10.6899995803833,10.470000267028809,10.539999961853027,15679500
2025-01-09,10.520000457763672,10.800000190734863,10.5,10.5,10583000
2025-01-10,10.6899995803833,10.770000457763672,10.430000305175781,10.479999542236328,12174600
2025-01-13,11.0600004196167,11.210000038146973,10.670000076293945,10.670000076293945,14924100
2025-01-14,10.75,11.109999656677246,10.729999542236328,11.050000190734863,8422500
2025-01-15,11.039999961853027,11.1899995803833,10.770000457763672,10.949999809265137,7994300
2025-01-16,10.800000190734863,11.029999732971191,10.770000457763672,10.989999771118164,5901800
2025-01-17,10.829999923706055,11.020000457763672,10.770000457763672,10.819999694824219,8708500
2025-01-20,10.649999618530273,10.920000076293945,10.640000343322754,10.90999984741211,7876500
2025-01-21,10.829999923706055,10.949999809265137,10.680000305175781,10.720000267028809,8612100
2025-01-22,11.140000343322754,11.1899995803833,10.819999694824219,10.970000267028809,9693000
2025-01-23,10.800000190734863,11.149999618530273,10.800000190734863,11.109999656677246,7037300
2025-01-24,10.8100004196167,10.970000267028809,10.75,10.75,6842500
2025-01-27,11.270000457763672,11.369999885559082,10.770000457763672,10.779999732971191,7387300
2025-01-28,11.180000305175781,11.34000015258789,11.109999656677246,11.300000190734863,4500100
2025-01-29,11.220000267028809,11.300000190734863,11.079999923706055,11.25,5479300
2025-01-30,11.729999542236328,11.819999694824219,11.199999809265137,11.199999809265137,8441900
2025-01-31,11.800000190734863,11.859999656677246,11.680000305175781,11.859999656677246,7598000
2025-02-03,11.949999809265137,12.149999618530273,11.680000305175781,11.75,8216000
2025-02-04,11.8100004196167,11.979999542236328,11.710000038146973,11.90999984741211,7245400
2025-02-05,11.859999656677246,12.029999732971191,11.640000343322754,11.729999542236328,9145400
2025-02-06,11.90999984741211,11.960000038146973,11.649999618530273,11.710000038146973,24483000
2025-02-07,11.649999618530273,11.949999809265137,11.579999923706055,11.949999809265137,7162500
2025-02-10,11.8100004196167,12.010000228881836,11.65999984741211,11.800000190734863,7873800
2025-02-11,12.09000015258789,12.279999732971191,11.789999961853027,11.920000076293945,9409800
2025-02-12,11.829999923706055,12.029999732971191,11.789999961853027,11.8100004196167,9295600
2025-02-13,11.920000076293945,12.020000457763672,11.770000457763672,11.779999732971191,4566900
2025-02-14,12.239999771118164,12.329999923706055,11.979999542236328,12.020000457763672,6428000
2025-02-17,12.260000228881836,12.520000457763672,12.260000228881836,12.319999694824219,7319900
2025-02-18,12.050000190734863,12.399999618530273,11.930000305175781,12.380000114440918,6015600
2025-02-19,11.970000267028809,12.09000015258789,11.890000343322754,11.90999984741211,5979600
2025-02-20,12.260000228881836,12.390000343322754,11.8100004196167,11.819999694824219,7819700
2025-02-21,12.15999984741211,12.380000114440918,12.119999885559082,12.260000228881836,6528500
2025-02-24,11.920000076293945,12.270000457763672,11.920000076293945,12.270000457763672,7109100
2025-02-25,12.210000038146973,12.489999771118164,11.9399995803833,12.020000457763672,9183000
2025-02-26,11.899999618530273,12.40999984741211,11.899999618530273,12.380000114440918,7547600
2025-02-27,12.010000228881836,12.180000305175781,11.920000076293945,11.949999809265137,7295800
2025-02-28,11.779999732971191,12.199999809265137,11.720000267028809,12.0,7975700
2025-03-05,11.699999809265137,11.880000114440918,11.479999542236328,11.680000305175781,9299900
2025-03-06,11.9399995803833,12.050000190734863,11.649999618530273,11.670000076293945,8798200
2025-03-07,12.130000114440918,12.25,11.739999771118164,11.8100004196167,5995200
2025-03-10,12.079999923706055,12.5600004196167,12.079999923706055,12.40999984741211,9859800
2025-03-11,12.15999984741211,12.180000305175781,11.949999809265137,12.039999961853027,8075700
2025-03-12,11.989999771118164,12.270000457763672,11.899999618530273,12.0600004196167,7033600
2025-03-13,12.390000343322754,12.470000267028809,11.90999984741211,11.970000267028809,6333800
2025-03-14,12.59000015258789,12.699999809265137,12.430000305175781,12.510000228881836,7206400
2025-03-17,12.569999694824219,12.75,12.399999618530273,12.65999984741211,9510400
2025-03-18,12.579999923706055,12.649999618530273,12.460000038146973,12.569999694824219,11519800
2025-03-19,12.829999923706055,13.039999961853027,12.609999656677246,12.6899995803833,9655900
2025-03-20,12.680000305175781,12.960000038146973,12.680000305175781,12.869999885559082,6678400
2025-03-21,12.220000267028809,12.449999809265137,12.029999732971191,12.130000114440918,27657600
2025-03-24,11.880000114440918,12.279999732971191,11.880000114440918,12.079999923706055,11875600
2025-03-25,12.069999694824219,12.319999694824219,11.9399995803833,11.979999542236328,7364300
2025-03-26,12.0,12.25,11.970000267028809,12.210000038146973,6831300
2025-03-27,11.850000381469727,12.130000114440918,11.84000015258789,12.050000190734863,10517500
2025-03-28,11.899999618530273,12.100000381469727,11.8100004196167,11.869999885559082,4396100
2025-03-31,11.829999923706055,12.140000343322754,11.680000305175781,11.829999923706055,12440400
2025-04-01,12.0,12.489999771118164,11.949999809265137,12.100000381469727,14411200
2025-04-02,12.0,12.180000305175781,11.979999542236328,12.010000228881836,6210000
2025-04-03,12.109999656677246,12.640000343322754,11.960000038146973,12.0600004196167,12804100
2025-04-04,11.920000076293945,11.970000267028809,11.680000305175781,11.850000381469727,7405800
2025-04-07,11.699999809265137,12.069999694824219,11.479999542236328,11.869999885559082,22764900
2025-04-08,11.949999809265137,12.039999961853027,11.680000305175781,11.760000228881836,6428700
2025-04-09,12.34000015258789,12.539999961853027,11.75,11.920000076293945,9696700
2025-04-10,12.220000267028809,12.390000343322754,12.09000015258789,12.149999618530273,6443700
2025-04-11,12.4399995803833,12.5,12.199999809265137,12.34000015258789,9079600