python-for-finances/factor-investing/dados_acoes/EUCA4.csv

Date,Close,High,Low,Open,Volume
2024-04-16,15.01051139831543,15.426681452771914,14.660549990652548,15.379390077648003,116700
2024-04-17,15.13347053527832,15.445598292906425,14.632174576364264,15.445598292906425,39800
2024-04-18,14.424089431762695,15.057803596992315,14.007919379475037,15.038886325421208,159300
2024-04-19,15.303722381591797,15.303722381591797,14.490297762272743,14.537590038144222,83900
2024-04-22,14.424089431762695,15.284805443694674,14.414630795977141,15.284805443694674,127800
2024-04-23,14.234920501708984,14.443005968275143,13.99846003125543,14.424088697666805,118300
2024-04-24,14.594341278076172,14.632174919219867,14.159253953911113,14.25383760575777,57100
2024-04-25,14.603798866271973,14.613257501969901,14.16871154644388,14.556507491832624,62100
2024-04-26,15.455057144165039,15.455057144165039,14.471381581724952,14.764592072303888,59700
2024-04-29,15.199679374694824,15.492889864933254,14.660549768625668,15.492889864933254,38600
2024-04-30,14.414630889892578,15.038886423403847,14.405172254045398,15.038886423403847,54100
2024-05-02,14.717300415039062,14.764591788592956,14.093044001041186,14.745675419576424,94800
2024-05-03,14.84971809387207,14.944302647511924,14.509215324413882,14.707842165437448,106500
2024-05-06,14.707841873168945,14.915927345826535,14.613257321408641,14.830801429647288,41100
2024-05-07,14.84971809387207,14.84971809387207,14.480840319131987,14.613257611797595,28200
2024-05-08,14.915926933288574,14.915926933288574,14.414630085658791,14.414630085658791,36900
2024-05-09,13.393121719360352,14.868635541911567,12.948575755216211,14.868635541911567,352400
2024-05-10,13.260704040527344,13.57283179935629,13.052618567299666,13.421496335720164,182800
2024-05-13,12.958033561706543,13.544455418435003,12.721573091959982,13.421495865923777,163700
2024-05-14,12.986409187316895,13.21341193468189,12.721573701087076,13.21341193468189,120800
2024-05-15,13.175578117370605,13.232328126933107,12.305403486527707,12.92965900386606,235900
2024-05-16,12.778324127197266,13.260703706707922,12.46619637622569,13.260703706707922,115500
2024-05-17,13.052618980407715,13.317454471608839,12.712115303981102,12.7404912117001,205800
2024-05-20,13.336371421813965,13.487705984565162,13.043160029964659,13.052618665642894,37300
2024-05-21,13.402580261230469,13.43095526665016,13.213412055057258,13.38366298960057,29500
2024-05-22,12.910741806030273,13.364746395235974,12.863450431801155,13.345829123924213,75000
2024-05-23,12.986409187316895,13.005326458774457,12.76886597770583,12.863450530943341,105000
2024-05-24,13.071535110473633,13.222869674098918,13.014785100126725,13.222869674098918,52000
2024-05-27,13.430954933166504,13.563373125212456,13.10936853964429,13.118827175224387,96800
2024-05-28,13.374204635620117,13.591747837125071,13.166119167466377,13.393121004347666,78700
2024-05-29,13.166119575500488,13.270161861789196,13.005326377220118,13.270161861789196,106500
2024-05-31,12.929658889770508,13.128285725536793,12.920200254251844,13.024243440906885,89100
2024-06-03,12.863450050354004,13.10936825593855,12.740490496549173,12.863450050354004,234000
2024-06-04,13.014784812927246,13.270161657903184,12.532405225497536,13.0337011819504,192000
2024-06-05,12.995867729187012,13.128285922358147,12.910741812293077,12.910741812293077,74100
2024-06-06,13.47824764251709,13.752541768985553,13.109368961255983,13.109368961255983,94600
2024-06-07,13.771458625793457,13.922793187281549,13.393121320048088,13.40257995564738,69200
2024-06-10,13.771458625793457,14.149795029513689,13.459329965192845,13.780916359367609,64400
2024-06-11,14.21600341796875,14.28221296394314,13.714707466584755,13.714707466584755,64600
2024-06-12,14.04575252532959,14.225462088792657,13.960626610311513,14.20654571991371,26800
2024-06-13,13.620122909545898,14.01737657709329,13.620122909545898,13.903875658083338,49700
2024-06-14,13.534997940063477,13.809292054053751,13.49716430027258,13.534997940063477,89100
2024-06-17,13.80929183959961,14.367337792342752,13.364745902441408,13.55391409845816,59300
2024-06-18,13.989002227783203,14.263296353738749,13.828209026151486,13.856584031726152,53700
2024-06-19,14.424089431762695,14.424089431762695,13.809292538104184,13.809292538104184,43300
2024-06-20,14.244379997253418,14.518674123463585,14.225462725502638,14.461923210236408,24600
2024-06-21,13.9322509765625,14.291671012546395,13.884959602427235,14.197087362250723,44700
2024-06-24,14.026835441589355,14.480840027068634,13.903875885147574,13.922793156304065,83600
2024-06-25,14.197087287902832,14.622715967067263,13.932250903601515,14.329504578028354,40300
2024-06-26,14.111961364746094,14.32004683744507,13.998460443826236,14.168711374193455,22100
2024-06-27,14.632174491882324,14.632174491882324,13.998460344714417,14.149794904869415,58000
2024-06-28,14.178170204162598,14.584882519553734,14.093044286799323,14.443006591965043,58300
2024-07-01,14.244379997253418,14.414630932884622,14.06466952372166,14.234921361378028,41700
2024-07-02,14.414630889892578,14.414630889892578,13.998460834893454,14.263296324438352,64700
2024-07-03,14.433547973632812,14.575423901392348,14.244379769278384,14.443006609356821,18900
2024-07-04,15.076719284057617,15.076719284057617,14.32950422930114,14.43354741418218,47400
2024-07-05,14.707841873168945,15.076719640578835,14.584882316690605,15.076719640578835,46500
2024-07-08,14.688924789428711,14.802425711774198,14.376797027472332,14.575423867083224,45500
2024-07-09,14.755134582519531,14.802425957763854,14.480840456786707,14.802425957763854,20600
2024-07-10,15.114553451538086,15.578015775941287,14.688924767861165,14.764592049313721,80300
2024-07-11,15.332096099853516,15.52126519859634,15.03888562044734,15.52126519859634,62400
2024-07-12,15.464515686035156,15.483432957325542,15.124012019009337,15.265887945586666,19700
2024-07-15,15.303722381591797,15.540182858924055,15.076719637813726,15.464515578339745,61200
2024-07-16,15.464515686035156,15.464515686035156,15.142929290299724,15.265887945586666,19500
2024-07-17,15.559100151062012,15.559100151062012,15.360472411728951,15.46451559919152,20500
2024-07-18,15.332096099853516,15.549641104622832,15.17130471118741,15.549641104622832,39900
2024-07-19,15.275346755981445,15.388848580971938,15.133470827781059,15.332096766451539,21900
2024-07-22,15.388848304748535,15.398306940332155,15.08617828024861,15.284805117378975,32400
2024-07-23,14.944302558898926,15.341555336565373,14.944302558898926,15.294263962051017,44100
2024-07-24,14.471381187438965,14.953760770826126,14.14979479851419,14.849717584982743,69600
2024-07-25,14.528131484985352,14.537590120618335,14.348421918084373,14.51867375137751,20600
2024-07-26,14.792967796325684,14.792967796325684,14.414630491131149,14.414630491131149,24400
2024-07-29,14.51867389678955,14.783509382989562,14.338963426063538,14.783509382989562,47100
2024-07-30,14.272754669189453,14.556507424641508,14.225462392943253,14.556507424641508,22900
2024-07-31,14.45246410369873,14.547048655322042,14.140336346176992,14.272754538044602,38700
2024-08-01,14.603798866271973,14.707842054898892,14.329504745208077,14.528131584738839,20300
2024-08-02,14.04575252532959,14.57542348229188,13.97954297919046,14.57542348229188,53800
2024-08-05,13.903876304626465,13.989002223348642,13.601207173192199,13.72416673334366,44400
2024-08-06,13.818750381469727,14.121420414832025,13.79037537591316,13.847126289051454,29800
2024-08-07,13.837667465209961,14.121420222996404,13.818750193745794,13.818750193745794,20000
2024-08-08,14.357880592346191,14.357880592346191,13.837667357459345,13.837667357459345,33300
2024-08-09,14.603798866271973,14.660549778434396,14.187628817839737,14.187628817839737,36600
2024-08-12,14.301129341125488,14.736216648814265,13.951167948292687,14.60379845881329,95100
2024-08-13,14.291670799255371,14.376796714668643,14.007918950577967,14.149794874916669,56300
2024-08-14,14.433547973632812,14.433547973632812,14.121420210941716,14.282213410149268,46400
2024-08-15,14.840259552001953,14.934844106240272,14.234921291357232,14.386255856518412,145600
2024-08-16,14.67946720123291,14.99159496628263,14.46192308806256,14.7362172119555,85300
2024-08-19,14.991594314575195,15.010510683318682,14.461922459380768,14.547048373789258,41500
2024-08-20,14.89700984954834,14.99159439987933,14.603798465142367,14.849717574382845,41700
2024-08-21,15.076719284057617,15.076719284057617,14.698382890013242,14.934843361797254,37700
2024-08-22,14.584882736206055,15.038886432854024,14.565965464499808,15.038886432854024,51200
2024-08-23,15.114553451538086,15.114553451538086,14.613257486408608,14.660549762822743,35200
2024-08-26,15.275346755981445,15.275346755981445,14.859176705108533,15.02942854056912,30900
2024-08-27,15.095637321472168,15.360472810754091,14.944302756168211,15.19022097377456,54400
2024-08-28,14.887551307678223,15.076719507504,14.811884027747912,15.076719507504,35600
2024-08-29,14.840259552001953,15.076720035572588,14.840259552001953,14.85917682365968,39100
2024-08-30,14.802425384521484,15.076719499631928,14.603798549301846,14.953760846328219,42000
2024-09-02,14.77405071258545,14.802425717676849,14.55650750350947,14.802425717676849,34000
2024-09-03,14.755134582519531,14.925385517854451,14.594341381018376,14.726758674942742,23700
2024-09-04,14.972677230834961,15.152387697281062,14.688924479937256,14.755134026429303,32500
2024-09-05,15.209137916564941,15.464515666511902,14.934843797376619,14.99159470915099,34500
2024-09-06,15.398306846618652,15.398306846618652,15.095636823960765,15.322639566460463,40200
2024-09-09,15.700976371765137,15.700976371765137,15.171305397011581,15.46451588967244,100500
2024-09-10,15.578015327453613,15.786101698495106,15.15238755805557,15.776643063079561,40900
2024-09-11,15.40776538848877,15.644225863052071,15.076719461264974,15.578015414772135,69000
2024-09-12,15.161846160888672,15.5401825564462,15.142928890098236,15.407765269013625,27100
2024-09-13,15.3699312210083,15.3699312210083,15.18076211512962,15.265888032369997,42800
2024-09-16,15.417222023010254,15.445597929053546,15.209137457510135,15.313180642285309,40200
2024-09-17,15.388848304748535,15.521265594818686,15.265887846211731,15.265887846211731,25700
2024-09-18,15.464515686035156,15.511807060210836,15.265887945586666,15.40776567621428,19000
2024-09-19,15.606391906738281,15.729350564342564,15.41722279836981,15.464515977487087,32400
2024-09-20,14.925385475158691,15.60639192062577,14.717300899008462,15.60639192062577,62400
2024-09-23,14.698383331298828,14.963218815080975,14.698383331298828,14.859176529101417,41600
2024-09-24,14.906468391418457,14.9537606662871,14.736216562701394,14.774050202191283,16100
2024-09-25,14.28221321105957,15.0388860179295,14.28221321105957,14.897010092147672,97700
2024-09-26,15.038886070251465,15.209137903402093,14.310588265599044,14.386255546549291,91900
2024-09-27,14.698383331298828,15.067262003085673,14.584882409677908,15.067262003085673,71300
2024-09-30,14.73621654510498,14.887551102883831,14.603798356035927,14.660549266215554,40700
2024-10-01,14.584882736206055,14.755134573461625,14.584882736206055,14.70784229622117,55200
2024-10-02,14.755134582519531,14.897010512302826,14.622716386570003,14.755134582519531,41200
2024-10-03,14.632174491882324,14.755134047514545,14.622715856366355,14.755134047514545,20200
2024-10-04,14.755134582519531,14.868635506751199,14.594341381018376,14.707842305250045,296800
2024-10-07,15.29426383972168,15.29426383972168,14.556507398491778,14.94430243936871,44300
2024-10-08,14.830801010131836,14.925384657191538,14.736216461047022,14.802425104191325,45900
2024-10-09,14.32950496673584,14.87809321734456,14.32950496673584,14.755134559471193,38700
2024-10-10,14.37679672241211,14.518673548852357,14.121419878059873,14.424088997892191,42300
2024-10-11,14.187628746032715,14.56596515178353,13.98900190750725,14.471381501358398,45900
2024-10-14,14.15925407409668,14.310588639956004,13.875501312097867,14.121420432631849,57600
2024-10-15,14.253837585449219,14.27275485700669,13.989002097820693,14.111961656868797,47700
2024-10-16,14.130877494812012,14.386255239079908,14.111961125991309,14.149794765657836,45800
2024-10-17,13.99846076965332,14.282213529570141,13.99846076965332,14.05521078042159,24500
2024-10-18,13.913334846496582,14.093044416565334,13.84712619994891,14.02683577001766,20000
2024-10-21,13.516080856323242,14.0362940871707,13.46878858042345,13.970085442126072,61700
2024-10-22,13.69579029083252,13.809292112712459,13.506622091074497,13.534997997557047,24300
2024-10-23,13.629581451416016,13.724166000954307,13.449871889723402,13.724166000954307,62900
2024-10-24,13.553914070129395,13.714707261913842,13.497164062455537,13.582289073966324,25000
2024-10-25,13.487706184387207,13.884959868507037,13.487706184387207,13.572832102702193,41200
2024-10-28,13.837667465209961,13.837667465209961,13.525539702252418,13.525539702252418,36800
2024-10-29,13.620122909545898,13.894417022659562,13.610665176147243,13.761999734827178,28100
2024-10-30,13.582289695739746,13.847126083758527,13.55391469060386,13.55391469060386,24500
2024-10-31,13.572832107543945,13.85658396599491,13.497164825020333,13.648499390067556,33700
2024-11-01,13.440413475036621,13.65795667971127,13.355287559459539,13.55391439513102,40900
2024-11-04,13.307995796203613,13.525539911277727,13.29853806235052,13.364746709447997,65500
2024-11-05,13.222869873046875,13.525539906876496,13.1944948674465,13.43095535217502,60700
2024-11-06,13.289078712463379,13.695790111099475,13.289078712463379,13.355287356003533,64800
2024-11-07,13.251245498657227,13.724166458049488,13.251245498657227,13.601206900364483,52900
2024-11-08,13.298537254333496,13.572831363960763,13.18503543474108,13.317453622915492,33500
2024-11-11,13.118826866149902,13.478246891499571,13.099910497460506,13.43095461673841,29200
2024-11-12,13.222869873046875,13.345829433348726,13.14720259009576,13.14720259009576,24000
2024-11-13,13.20395278930664,13.355287347025323,13.20395278930664,13.232327793372615,33500
2024-11-14,13.24178695678711,13.270161961984611,13.147202403428569,13.194494680107839,31500
2024-11-18,13.147202491760254,13.270162051142421,13.147202491760254,13.241787045754277,37700
2024-11-19,13.52553939819336,13.52553939819336,13.118827091108326,13.336371197930017,58900
2024-11-21,13.090452194213867,13.516080873812482,13.090452194213867,13.516080873812482,45900
2024-11-22,13.166119575500488,13.497164607730694,13.15666093983102,13.15666093983102,21600
2024-11-25,13.270161628723145,13.525539375162658,13.185035713243307,13.185035713243307,36100
2024-11-26,13.232328414916992,13.478247533773636,13.232328414916992,13.430955256758873,45300
2024-11-27,13.090452194213867,13.440413593084958,13.090452194213867,13.260704026863369,47100
2024-11-28,12.84453296661377,13.317453917967812,12.787782957585359,13.194494362372746,90100
2024-11-29,12.768865585327148,13.033701063418752,12.693198305872405,13.033701063418752,48400
2024-12-02,13.175578117370605,13.175578117370605,12.617531245196885,12.702657161565776,37000
2024-12-03,12.806699752807617,13.222869806958718,12.787783383176965,12.910742040839102,49500
2024-12-04,12.759407043457031,12.958033878988594,12.759407043457031,12.806699318969333,31600
2024-12-05,13.175578117370605,13.175578117370605,12.674281254759386,12.674281254759386,27400
2024-12-06,13.024243354797363,13.147202007626532,12.787782880544908,13.137744274195528,33700
2024-12-09,13.014784812927246,13.487705764832812,12.891825257188783,13.005326177403102,54600
2024-12-10,13.194494247436523,13.430954721053755,12.92020013412154,13.11882696804102,27000
2024-12-11,13.610665321350098,13.610665321350098,13.052618453745575,13.06207708927026,35200
2024-12-12,13.166119575500488,13.705249180308112,13.128285934847762,13.620123263333193,38100
2024-12-13,13.062077522277832,13.326913011572357,13.062077522277832,13.222869821402066,21900
2024-12-16,12.901284217834473,13.289079263845727,12.891825582071965,12.939117858859348,50000
2024-12-17,13.005326271057129,13.412038581272778,12.891825350025465,12.93911762596161,65700
2024-12-18,12.63644790649414,13.241787068647064,12.608072901056941,12.863450656067211,54100
2024-12-19,12.52294635772705,12.958033661492196,12.52294635772705,12.844532743382825,42800
2024-12-20,12.825616836547852,13.213411879558585,12.485113167933436,12.522946808665578,45100
2024-12-23,13.137744903564453,13.355288117326147,12.740491215627719,12.910742151868343,41000
2024-12-26,13.08099365234375,13.497164601352202,12.901284084834517,13.118827292978596,32100
2024-12-27,12.910741806030273,13.241786837784954,12.910741806030273,13.090452275391435,49600
2024-12-30,13.175578117370605,13.194494486549727,12.901283999084809,13.099910836603843,51700
2025-01-02,12.768865585327148,13.402579727279468,12.768865585327148,13.194494257766362,46300
2025-01-03,12.589156150817871,13.080993472301387,12.589156150817871,12.958033916424224,67600
2025-01-06,12.84453296661377,13.099910713317016,12.626989761962973,12.626989761962973,89400
2025-01-07,13.5,13.5,12.489999771118164,12.920000076293945,81000
2025-01-08,13.59000015258789,13.600000381469727,13.119999885559082,13.359999656677246,46300
2025-01-09,13.550000190734863,13.65999984741211,13.029999732971191,13.5600004196167,20100
2025-01-10,13.329999923706055,13.6899995803833,13.050000190734863,13.390000343322754,20600
2025-01-13,13.199999809265137,13.619999885559082,13.199999809265137,13.329999923706055,24500
2025-01-14,13.369999885559082,13.369999885559082,13.109999656677246,13.199999809265137,15200
2025-01-15,13.579999923706055,13.670000076293945,13.3100004196167,13.34000015258789,13300
2025-01-16,13.420000076293945,13.59000015258789,13.239999771118164,13.59000015258789,10200
2025-01-17,13.40999984741211,13.5,13.289999961853027,13.489999771118164,11400
2025-01-20,13.479999542236328,13.510000228881836,13.170000076293945,13.40999984741211,17500
2025-01-21,13.300000190734863,13.470000267028809,13.170000076293945,13.470000267028809,25400
2025-01-22,13.319999694824219,13.369999885559082,13.1899995803833,13.369999885559082,24900
2025-01-23,13.579999923706055,13.579999923706055,13.3100004196167,13.319999694824219,17800
2025-01-24,13.600000381469727,13.600000381469727,13.4399995803833,13.579999923706055,14100
2025-01-27,13.739999771118164,13.819999694824219,13.399999618530273,13.529999732971191,50300
2025-01-28,13.680000305175781,13.739999771118164,13.4399995803833,13.739999771118164,23400
2025-01-29,13.390000343322754,13.75,13.350000381469727,13.729999542236328,38100
2025-01-30,13.40999984741211,13.619999885559082,13.380000114440918,13.380000114440918,30700
2025-01-31,13.40999984741211,13.630000114440918,13.399999618530273,13.460000038146973,23700
2025-02-03,13.380000114440918,13.510000228881836,13.350000381469727,13.4399995803833,29400
2025-02-04,13.4399995803833,13.539999961853027,13.350000381469727,13.539999961853027,27800
2025-02-05,13.359999656677246,13.539999961853027,13.350000381469727,13.529999732971191,24100
2025-02-06,13.399999618530273,13.460000038146973,13.350000381469727,13.460000038146973,40700
2025-02-07,13.350000381469727,13.4399995803833,13.350000381469727,13.380000114440918,18500
2025-02-10,13.4399995803833,13.4399995803833,13.350000381469727,13.359999656677246,13400
2025-02-11,13.420000076293945,13.59000015258789,13.380000114440918,13.4399995803833,11700
2025-02-12,13.460000038146973,13.529999732971191,13.350000381469727,13.390000343322754,16600
2025-02-13,13.350000381469727,13.59000015258789,13.350000381469727,13.40999984741211,38900
2025-02-14,13.5,13.5,13.350000381469727,13.369999885559082,55300
2025-02-17,13.850000381469727,13.930000305175781,13.479999542236328,13.520000457763672,27800
2025-02-18,13.5600004196167,13.989999771118164,13.420000076293945,13.930000305175781,22300
2025-02-19,13.539999961853027,13.579999923706055,13.399999618530273,13.579999923706055,15800
2025-02-20,13.40999984741211,13.470000267028809,13.40999984741211,13.470000267028809,17900
2025-02-21,13.350000381469727,13.470000267028809,13.3100004196167,13.470000267028809,66400
2025-02-24,13.40999984741211,13.4399995803833,13.210000038146973,13.359999656677246,9700
2025-02-25,13.350000381469727,13.470000267028809,13.050000190734863,13.470000267028809,30800
2025-02-26,13.020000457763672,13.380000114440918,12.869999885559082,13.380000114440918,31600
2025-02-27,12.300000190734863,13.069999694824219,12.300000190734863,13.069999694824219,90200
2025-02-28,12.25,12.390000343322754,12.149999618530273,12.279999732971191,80800
2025-03-05,12.699999809265137,12.699999809265137,12.130000114440918,12.149999618530273,39200
2025-03-06,12.850000381469727,12.880000114440918,12.5,12.859999656677246,18600
2025-03-07,12.970000267028809,12.970000267028809,12.59000015258789,12.850000381469727,31900
2025-03-10,12.920000076293945,12.970000267028809,12.539999961853027,12.960000038146973,22000
2025-03-11,12.649999618530273,12.920000076293945,12.550000190734863,12.920000076293945,34900
2025-03-12,12.75,12.75,12.550000190734863,12.649999618530273,30500
2025-03-13,12.539999961853027,12.640000343322754,12.5,12.640000343322754,36700
2025-03-14,12.949999809265137,13.0,12.510000228881836,12.510000228881836,18200
2025-03-17,13.420000076293945,13.420000076293945,12.680000305175781,13.0,30700
2025-03-18,13.529999732971191,13.630000114440918,13.050000190734863,13.550000190734863,37600
2025-03-19,13.600000381469727,13.600000381469727,13.210000038146973,13.369999885559082,33800
2025-03-20,12.699999809265137,13.59000015258789,12.699999809265137,13.5,41700
2025-03-21,12.6899995803833,12.920000076293945,12.649999618530273,12.699999809265137,20400
2025-03-24,12.8100004196167,12.850000381469727,12.449999809265137,12.6899995803833,113000
2025-03-25,13.020000457763672,13.25,12.6899995803833,12.6899995803833,39600
2025-03-26,12.5,13.010000228881836,12.149999618530273,13.010000228881836,249400
2025-03-27,12.180000305175781,12.779999732971191,11.920000076293945,12.569999694824219,256100
2025-03-28,12.300000190734863,12.359999656677246,11.869999885559082,12.1899995803833,136800
2025-03-31,12.100000381469727,12.390000343322754,12.069999694824219,12.380000114440918,46300
2025-04-01,12.270000457763672,12.300000190734863,12.100000381469727,12.100000381469727,19700
2025-04-02,12.3100004196167,12.449999809265137,12.069999694824219,12.069999694824219,18000
2025-04-03,12.449999809265137,12.449999809265137,12.25,12.3100004196167,24800
2025-04-04,12.100000381469727,12.34000015258789,11.899999618530273,12.34000015258789,105400
2025-04-07,12.0,12.130000114440918,11.850000381469727,12.079999923706055,35300
2025-04-08,12.170000076293945,12.350000381469727,12.079999923706055,12.130000114440918,46800
2025-04-09,12.350000381469727,12.460000038146973,11.979999542236328,12.020000457763672,11900
2025-04-10,12.350000381469727,12.399999618530273,12.170000076293945,12.399999618530273,10300
2025-04-11,12.350000381469727,12.369999885559082,12.140000343322754,12.369999885559082,45200