python-for-finances/factor-investing/dados_acoes/GOLL4.csv

Date,Close,High,Low,Open,Volume
2024-04-16,1.3799999952316284,1.4199999570846558,1.309999942779541,1.3200000524520874,9193800
2024-04-17,1.3700000047683716,1.4299999475479126,1.3300000429153442,1.3899999856948853,6661200
2024-04-18,1.409999966621399,1.559999942779541,1.350000023841858,1.3600000143051147,25233200
2024-04-19,1.3700000047683716,1.409999966621399,1.340000033378601,1.409999966621399,12909200
2024-04-22,1.3700000047683716,1.399999976158142,1.350000023841858,1.3799999952316284,6886100
2024-04-23,1.350000023841858,1.3799999952316284,1.340000033378601,1.3799999952316284,4339800
2024-04-24,1.25,1.3600000143051147,1.2400000095367432,1.3600000143051147,8822400
2024-04-25,1.1799999475479126,1.2400000095367432,1.159999966621399,1.2400000095367432,10709800
2024-04-26,1.2200000286102295,1.2400000095367432,1.1799999475479126,1.190000057220459,8654300
2024-04-29,1.309999942779541,1.4299999475479126,1.25,1.2699999809265137,23229400
2024-04-30,1.3200000524520874,1.350000023841858,1.2599999904632568,1.3300000429153442,7585100
2024-05-02,1.340000033378601,1.3799999952316284,1.340000033378601,1.3700000047683716,5410600
2024-05-03,1.3700000047683716,1.399999976158142,1.340000033378601,1.3799999952316284,7802000
2024-05-06,1.3300000429153442,1.3700000047683716,1.3300000429153442,1.3700000047683716,4327200
2024-05-07,1.340000033378601,1.3600000143051147,1.309999942779541,1.340000033378601,5336400
2024-05-08,1.2999999523162842,1.340000033378601,1.2999999523162842,1.340000033378601,3229800
2024-05-09,1.2400000095367432,1.309999942779541,1.2200000286102295,1.2999999523162842,8012500
2024-05-10,1.2699999809265137,1.2699999809265137,1.2200000286102295,1.2400000095367432,6323500
2024-05-13,1.2400000095367432,1.2799999713897705,1.2400000095367432,1.2400000095367432,2966100
2024-05-14,1.2300000190734863,1.2599999904632568,1.2200000286102295,1.2400000095367432,3549600
2024-05-15,1.2400000095367432,1.25,1.2300000190734863,1.2300000190734863,2256800
2024-05-16,1.2699999809265137,1.2799999713897705,1.2200000286102295,1.2599999904632568,5541600
2024-05-17,1.2599999904632568,1.2599999904632568,1.2400000095367432,1.2599999904632568,2504100
2024-05-20,1.2400000095367432,1.2599999904632568,1.2300000190734863,1.2599999904632568,6942900
2024-05-21,1.2300000190734863,1.2400000095367432,1.190000057220459,1.2300000190734863,7752600
2024-05-22,1.2999999523162842,1.4600000381469727,1.2100000381469727,1.2200000286102295,21858200
2024-05-23,1.2599999904632568,1.3600000143051147,1.2599999904632568,1.2999999523162842,8177400
2024-05-24,1.409999966621399,1.5,1.3700000047683716,1.3799999952316284,25657700
2024-05-27,1.3600000143051147,1.4600000381469727,1.3200000524520874,1.440000057220459,11655400
2024-05-28,1.2799999713897705,1.3600000143051147,1.2699999809265137,1.350000023841858,20491100
2024-05-29,1.149999976158142,1.2899999618530273,1.149999976158142,1.2799999713897705,25921100
2024-05-31,1.1100000143051147,1.159999966621399,1.0800000429153442,1.149999976158142,15185900
2024-06-03,1.1399999856948853,1.190000057220459,1.090000033378601,1.1100000143051147,11117600
2024-06-04,1.1299999952316284,1.149999976158142,1.1100000143051147,1.149999976158142,4313400
2024-06-05,1.1200000047683716,1.159999966621399,1.1100000143051147,1.1299999952316284,7135900
2024-06-06,1.1200000047683716,1.1399999856948853,1.100000023841858,1.1100000143051147,7434400
2024-06-07,1.100000023841858,1.1200000047683716,1.0800000429153442,1.1100000143051147,7064200
2024-06-10,1.0800000429153442,1.1100000143051147,1.0700000524520874,1.100000023841858,4228800
2024-06-11,1.090000033378601,1.100000023841858,1.0700000524520874,1.0800000429153442,2026700
2024-06-12,1.0700000524520874,1.1100000143051147,1.0700000524520874,1.090000033378601,3992500
2024-06-13,1.0800000429153442,1.090000033378601,1.0700000524520874,1.0700000524520874,2055600
2024-06-14,1.0800000429153442,1.090000033378601,1.059999942779541,1.0700000524520874,2132100
2024-06-17,1.0700000524520874,1.0800000429153442,1.059999942779541,1.0700000524520874,2122200
2024-06-18,1.0399999618530273,1.0700000524520874,1.0299999713897705,1.059999942779541,4872900
2024-06-19,1.0299999713897705,1.0399999618530273,1.0199999809265137,1.0399999618530273,3084200
2024-06-20,1.0199999809265137,1.059999942779541,1.0,1.0299999713897705,6122700
2024-06-21,1.0199999809265137,1.0299999713897705,1.0,1.0099999904632568,4041400
2024-06-24,1.0399999618530273,1.0399999618530273,1.0099999904632568,1.0199999809265137,3877900
2024-06-25,1.0199999809265137,1.0399999618530273,1.0199999809265137,1.0299999713897705,2555300
2024-06-26,0.9800000190734863,1.0199999809265137,0.9599999785423279,1.0199999809265137,14027300
2024-06-27,1.0,1.0,0.9599999785423279,0.9900000095367432,4616100
2024-06-28,1.0299999713897705,1.1699999570846558,0.9700000286102295,1.0099999904632568,26587000
2024-07-01,0.9900000095367432,1.0299999713897705,0.9800000190734863,1.0199999809265137,7376500
2024-07-02,0.9900000095367432,1.0,0.9599999785423279,0.9900000095367432,4884600
2024-07-03,1.0,1.0499999523162842,0.9900000095367432,1.0,7045200
2024-07-04,1.059999942779541,1.0700000524520874,1.0099999904632568,1.0099999904632568,7566100
2024-07-05,1.1799999475479126,1.2000000476837158,1.0700000524520874,1.0700000524520874,30468800
2024-07-08,1.2300000190734863,1.3300000429153442,1.159999966621399,1.1799999475479126,31565900
2024-07-09,1.2699999809265137,1.309999942779541,1.2400000095367432,1.2400000095367432,15401300
2024-07-10,1.2200000286102295,1.309999942779541,1.2200000286102295,1.2899999618530273,10421000
2024-07-11,1.2799999713897705,1.2799999713897705,1.2100000381469727,1.2100000381469727,7950200
2024-07-12,1.25,1.2999999523162842,1.2400000095367432,1.2899999618530273,4588100
2024-07-15,1.2400000095367432,1.2699999809265137,1.2100000381469727,1.25,6545400
2024-07-16,1.2400000095367432,1.2699999809265137,1.2300000190734863,1.2400000095367432,4836300
2024-07-17,1.2100000381469727,1.2599999904632568,1.2100000381469727,1.25,3804200
2024-07-18,1.1699999570846558,1.2200000286102295,1.1299999952316284,1.2100000381469727,11330800
2024-07-19,1.1799999475479126,1.2000000476837158,1.1399999856948853,1.1799999475479126,5023700
2024-07-22,1.2000000476837158,1.2300000190734863,1.1799999475479126,1.1799999475479126,4472200
2024-07-23,1.149999976158142,1.2100000381469727,1.149999976158142,1.190000057220459,3449600
2024-07-24,1.1100000143051147,1.159999966621399,1.1100000143051147,1.149999976158142,3280700
2024-07-25,1.1200000047683716,1.1299999952316284,1.1100000143051147,1.1200000047683716,2293800
2024-07-26,1.159999966621399,1.159999966621399,1.1200000047683716,1.1299999952316284,2676100
2024-07-29,1.1200000047683716,1.1699999570846558,1.1200000047683716,1.1699999570846558,2669800
2024-07-30,1.149999976158142,1.159999966621399,1.1100000143051147,1.1200000047683716,3121500
2024-07-31,1.1399999856948853,1.159999966621399,1.1299999952316284,1.149999976158142,2834400
2024-08-01,1.100000023841858,1.149999976158142,1.100000023841858,1.1299999952316284,3426400
2024-08-02,1.090000033378601,1.1200000047683716,1.0800000429153442,1.1100000143051147,2895800
2024-08-05,1.0800000429153442,1.0800000429153442,1.0199999809265137,1.0499999523162842,6797100
2024-08-06,1.059999942779541,1.090000033378601,1.059999942779541,1.0800000429153442,2885700
2024-08-07,1.0800000429153442,1.100000023841858,1.0700000524520874,1.0800000429153442,2141800
2024-08-08,1.0800000429153442,1.100000023841858,1.0700000524520874,1.0800000429153442,2009200
2024-08-09,1.100000023841858,1.1200000047683716,1.059999942779541,1.090000033378601,5079200
2024-08-12,1.1699999570846558,1.2000000476837158,1.0800000429153442,1.100000023841858,6620900
2024-08-13,1.149999976158142,1.2000000476837158,1.1299999952316284,1.1699999570846558,5591700
2024-08-14,1.149999976158142,1.1799999475479126,1.149999976158142,1.149999976158142,2551100
2024-08-15,1.0700000524520874,1.1299999952316284,1.059999942779541,1.1200000047683716,5177400
2024-08-16,1.0800000429153442,1.100000023841858,1.0700000524520874,1.100000023841858,1810200
2024-08-19,1.100000023841858,1.1100000143051147,1.0800000429153442,1.090000033378601,2887800
2024-08-20,1.0800000429153442,1.090000033378601,1.0700000524520874,1.090000033378601,2341500
2024-08-21,1.090000033378601,1.1299999952316284,1.0800000429153442,1.090000033378601,5612100
2024-08-22,1.090000033378601,1.100000023841858,1.0700000524520874,1.090000033378601,3763100
2024-08-23,1.1100000143051147,1.1299999952316284,1.090000033378601,1.100000023841858,3368000
2024-08-26,1.090000033378601,1.1200000047683716,1.090000033378601,1.1200000047683716,1253000
2024-08-27,1.090000033378601,1.1100000143051147,1.090000033378601,1.090000033378601,2337900
2024-08-28,1.090000033378601,1.100000023841858,1.0800000429153442,1.090000033378601,2114400
2024-08-29,1.1100000143051147,1.1399999856948853,1.0099999904632568,1.090000033378601,10094700
2024-08-30,1.0800000429153442,1.159999966621399,1.0700000524520874,1.1299999952316284,7408800
2024-09-02,1.059999942779541,1.0800000429153442,1.0499999523162842,1.059999942779541,3350600
2024-09-03,1.0399999618530273,1.090000033378601,1.0399999618530273,1.0700000524520874,3587400
2024-09-04,1.0700000524520874,1.0800000429153442,1.0399999618530273,1.0399999618530273,2323800
2024-09-05,1.0700000524520874,1.0800000429153442,1.059999942779541,1.059999942779541,1232600
2024-09-06,1.0499999523162842,1.0800000429153442,1.0499999523162842,1.0700000524520874,1473800
2024-09-09,1.0299999713897705,1.0700000524520874,1.0299999713897705,1.0700000524520874,2204400
2024-09-10,1.0499999523162842,1.0700000524520874,1.0299999713897705,1.0299999713897705,5861100
2024-09-11,1.059999942779541,1.0700000524520874,1.0399999618530273,1.0399999618530273,4587000
2024-09-12,1.059999942779541,1.0700000524520874,1.0399999618530273,1.059999942779541,1389400
2024-09-13,1.090000033378601,1.1299999952316284,1.0499999523162842,1.0499999523162842,8497900
2024-09-16,1.090000033378601,1.149999976158142,1.0700000524520874,1.090000033378601,5795900
2024-09-17,1.1100000143051147,1.1299999952316284,1.090000033378601,1.100000023841858,4577500
2024-09-18,1.1399999856948853,1.2899999618530273,1.1200000047683716,1.1200000047683716,28590900
2024-09-19,1.1299999952316284,1.2100000381469727,1.1100000143051147,1.1699999570846558,9489100
2024-09-20,1.090000033378601,1.1399999856948853,1.090000033378601,1.1299999952316284,9851400
2024-09-23,1.0700000524520874,1.1100000143051147,1.0700000524520874,1.090000033378601,3918900
2024-09-24,1.0700000524520874,1.100000023841858,1.059999942779541,1.090000033378601,3190900
2024-09-25,1.0800000429153442,1.090000033378601,1.0499999523162842,1.059999942779541,3692900
2024-09-26,1.090000033378601,1.1299999952316284,1.0700000524520874,1.0800000429153442,5207300
2024-09-27,1.100000023841858,1.1100000143051147,1.090000033378601,1.090000033378601,1644400
2024-09-30,1.100000023841858,1.1100000143051147,1.090000033378601,1.100000023841858,872900
2024-10-01,1.0499999523162842,1.0800000429153442,1.0399999618530273,1.0800000429153442,6743700
2024-10-02,1.0199999809265137,1.0700000524520874,1.0199999809265137,1.059999942779541,7277400
2024-10-03,1.0399999618530273,1.0499999523162842,1.0099999904632568,1.0199999809265137,3814000
2024-10-04,1.0499999523162842,1.0800000429153442,1.0399999618530273,1.0399999618530273,3707200
2024-10-07,1.0499999523162842,1.0700000524520874,1.0399999618530273,1.0499999523162842,1633800
2024-10-08,1.059999942779541,1.100000023841858,1.059999942779541,1.0700000524520874,19197800
2024-10-09,1.059999942779541,1.0800000429153442,1.0499999523162842,1.059999942779541,3099200
2024-10-10,1.0800000429153442,1.100000023841858,1.059999942779541,1.0700000524520874,3963100
2024-10-11,1.0800000429153442,1.1100000143051147,1.0700000524520874,1.100000023841858,3338500
2024-10-14,1.0800000429153442,1.090000033378601,1.0700000524520874,1.0800000429153442,1459200
2024-10-15,1.0800000429153442,1.100000023841858,1.0700000524520874,1.0700000524520874,1947200
2024-10-16,1.1399999856948853,1.1399999856948853,1.0800000429153442,1.0800000429153442,6653600
2024-10-17,1.1100000143051147,1.159999966621399,1.100000023841858,1.1299999952316284,4166000
2024-10-18,1.0800000429153442,1.1299999952316284,1.0700000524520874,1.1299999952316284,3480300
2024-10-21,1.0800000429153442,1.090000033378601,1.0800000429153442,1.090000033378601,917900
2024-10-22,1.100000023841858,1.1100000143051147,1.0800000429153442,1.0800000429153442,3373800
2024-10-23,1.0700000524520874,1.100000023841858,1.0700000524520874,1.090000033378601,2693100
2024-10-24,1.100000023841858,1.100000023841858,1.0700000524520874,1.0800000429153442,2543100
2024-10-25,1.100000023841858,1.1100000143051147,1.090000033378601,1.100000023841858,1829900
2024-10-28,1.149999976158142,1.2000000476837158,1.100000023841858,1.1100000143051147,14828300
2024-10-29,1.149999976158142,1.2000000476837158,1.1399999856948853,1.159999966621399,7595000
2024-10-30,1.149999976158142,1.159999966621399,1.1299999952316284,1.1399999856948853,3632600
2024-10-31,1.1100000143051147,1.159999966621399,1.1100000143051147,1.149999976158142,2397700
2024-11-01,1.1100000143051147,1.1200000047683716,1.100000023841858,1.1200000047683716,1200300
2024-11-04,1.1200000047683716,1.1299999952316284,1.100000023841858,1.1200000047683716,2647700
2024-11-05,1.1200000047683716,1.149999976158142,1.1100000143051147,1.1200000047683716,3635800
2024-11-06,1.1399999856948853,1.1399999856948853,1.100000023841858,1.1200000047683716,6302600
2024-11-07,1.1100000143051147,1.2000000476837158,1.100000023841858,1.1399999856948853,9422800
2024-11-08,1.1399999856948853,1.1399999856948853,1.100000023841858,1.100000023841858,4015800
2024-11-11,1.1299999952316284,1.1399999856948853,1.1100000143051147,1.1200000047683716,1326200
2024-11-12,1.0700000524520874,1.1399999856948853,1.059999942779541,1.1299999952316284,6308700
2024-11-13,1.1299999952316284,1.1299999952316284,1.0700000524520874,1.0700000524520874,6130300
2024-11-14,1.1699999570846558,1.190000057220459,1.1100000143051147,1.1200000047683716,7348900
2024-11-18,1.2200000286102295,1.2400000095367432,1.1699999570846558,1.1699999570846558,5667600
2024-11-19,1.350000023841858,1.350000023841858,1.2100000381469727,1.2200000286102295,12381900
2024-11-21,1.5299999713897705,1.7599999904632568,1.3300000429153442,1.340000033378601,34105400
2024-11-22,1.4700000286102295,1.600000023841858,1.4299999475479126,1.5700000524520874,13949000
2024-11-25,1.600000023841858,1.659999966621399,1.4299999475479126,1.4800000190734863,13681300
2024-11-26,1.6100000143051147,1.7000000476837158,1.5700000524520874,1.600000023841858,10891400
2024-11-27,1.5700000524520874,1.6399999856948853,1.5700000524520874,1.6200000047683716,6246100
2024-11-28,1.350000023841858,1.559999942779541,1.3300000429153442,1.5499999523162842,9736700
2024-11-29,1.340000033378601,1.409999966621399,1.2999999523162842,1.3600000143051147,8092100
2024-12-02,1.309999942779541,1.3799999952316284,1.309999942779541,1.350000023841858,2918000
2024-12-03,1.340000033378601,1.3700000047683716,1.3300000429153442,1.340000033378601,2474200
2024-12-04,1.3799999952316284,1.4299999475479126,1.3300000429153442,1.350000023841858,5268100
2024-12-05,1.3600000143051147,1.4299999475479126,1.3600000143051147,1.399999976158142,2927300
2024-12-06,1.2599999904632568,1.3799999952316284,1.2300000190734863,1.3600000143051147,4388100
2024-12-09,1.25,1.2899999618530273,1.2100000381469727,1.2799999713897705,4424200
2024-12-10,1.399999976158142,1.4600000381469727,1.2699999809265137,1.2799999713897705,13796700
2024-12-11,1.350000023841858,1.4199999570846558,1.2999999523162842,1.399999976158142,7272900
2024-12-12,1.3600000143051147,1.4700000286102295,1.340000033378601,1.340000033378601,10366200
2024-12-13,1.2899999618530273,1.4500000476837158,1.2899999618530273,1.4299999475479126,8599600
2024-12-16,1.2899999618530273,1.340000033378601,1.2799999713897705,1.2999999523162842,3452900
2024-12-17,1.309999942779541,1.3200000524520874,1.2599999904632568,1.2999999523162842,5270200
2024-12-18,1.2899999618530273,1.2999999523162842,1.2300000190734863,1.2899999618530273,5331000
2024-12-19,1.3600000143051147,1.3700000047683716,1.2599999904632568,1.2599999904632568,3811500
2024-12-20,1.309999942779541,1.3899999856948853,1.2799999713897705,1.350000023841858,6439700
2024-12-23,1.2999999523162842,1.3200000524520874,1.2699999809265137,1.309999942779541,3179800
2024-12-26,1.2799999713897705,1.2999999523162842,1.2699999809265137,1.2799999713897705,2021400
2024-12-27,1.2799999713897705,1.309999942779541,1.25,1.2899999618530273,2497700
2024-12-30,1.2999999523162842,1.309999942779541,1.2400000095367432,1.2699999809265137,3858500
2025-01-02,1.3700000047683716,1.4500000476837158,1.350000023841858,1.440000057220459,7499400
2025-01-03,1.3799999952316284,1.4299999475479126,1.3799999952316284,1.399999976158142,3532400
2025-01-06,1.5700000524520874,1.6299999952316284,1.4800000190734863,1.4900000095367432,16861500
2025-01-07,1.5499999523162842,1.600000023841858,1.5199999809265137,1.5800000429153442,6670200
2025-01-08,1.5499999523162842,1.559999942779541,1.5099999904632568,1.5199999809265137,4918000
2025-01-09,1.690000057220459,1.850000023841858,1.6200000047683716,1.6399999856948853,16741800
2025-01-10,1.590000033378601,1.7200000286102295,1.5800000429153442,1.7100000381469727,11405300
2025-01-13,1.5700000524520874,1.6100000143051147,1.5499999523162842,1.559999942779541,3230200
2025-01-14,1.6299999952316284,1.6299999952316284,1.5499999523162842,1.5800000429153442,4830100
2025-01-15,1.6299999952316284,1.8200000524520874,1.6299999952316284,1.6799999475479126,21630200
2025-01-16,1.7000000476837158,1.9500000476837158,1.7000000476837158,1.850000023841858,26232600
2025-01-17,1.7000000476837158,1.7400000095367432,1.6200000047683716,1.7200000286102295,14463700
2025-01-20,1.7000000476837158,1.7400000095367432,1.659999966621399,1.7000000476837158,8399500
2025-01-21,1.7000000476837158,1.7000000476837158,1.6200000047683716,1.659999966621399,8180200
2025-01-22,1.7200000286102295,1.7400000095367432,1.6699999570846558,1.7200000286102295,10723000
2025-01-23,1.7200000286102295,1.7799999713897705,1.690000057220459,1.690000057220459,11748200
2025-01-24,1.7100000381469727,1.7599999904632568,1.690000057220459,1.7400000095367432,6904100
2025-01-27,1.7100000381469727,1.7400000095367432,1.6699999570846558,1.690000057220459,9116600
2025-01-28,1.7100000381469727,1.8200000524520874,1.7100000381469727,1.7200000286102295,11320500
2025-01-29,1.690000057220459,1.7599999904632568,1.6699999570846558,1.75,7751300
2025-01-30,1.7000000476837158,1.7200000286102295,1.6799999475479126,1.690000057220459,5647100
2025-01-31,1.7000000476837158,1.7100000381469727,1.6799999475479126,1.690000057220459,4484000
2025-02-03,1.6399999856948853,1.6799999475479126,1.6100000143051147,1.6799999475479126,7616900
2025-02-04,1.5499999523162842,1.6399999856948853,1.5499999523162842,1.6200000047683716,5778600
2025-02-05,1.399999976158142,1.5499999523162842,1.399999976158142,1.5299999713897705,9014400
2025-02-06,1.5299999713897705,1.6699999570846558,1.3799999952316284,1.399999976158142,21809500
2025-02-07,1.5199999809265137,1.559999942779541,1.4700000286102295,1.5299999713897705,7573500
2025-02-10,1.5,1.5499999523162842,1.4900000095367432,1.5099999904632568,3776800
2025-02-11,1.5099999904632568,1.5199999809265137,1.4900000095367432,1.4900000095367432,2247600
2025-02-12,1.4800000190734863,1.5,1.4600000381469727,1.4900000095367432,2734800
2025-02-13,1.4900000095367432,1.5,1.4700000286102295,1.4800000190734863,2960000
2025-02-14,1.5099999904632568,1.5299999713897705,1.4800000190734863,1.4900000095367432,4808100
2025-02-17,1.5099999904632568,1.5499999523162842,1.5099999904632568,1.5099999904632568,2689700
2025-02-18,1.5,1.5299999713897705,1.4800000190734863,1.5,2483800
2025-02-19,1.4500000476837158,1.5,1.4500000476837158,1.4700000286102295,2324100
2025-02-20,1.4700000286102295,1.4800000190734863,1.4500000476837158,1.4700000286102295,2606800
2025-02-21,1.4199999570846558,1.4700000286102295,1.4199999570846558,1.4600000381469727,1871400
2025-02-24,1.4299999475479126,1.4800000190734863,1.4199999570846558,1.4299999475479126,2711000
2025-02-25,1.440000057220459,1.4600000381469727,1.4199999570846558,1.4199999570846558,1836200
2025-02-26,1.399999976158142,1.4600000381469727,1.3700000047683716,1.4500000476837158,3914600
2025-02-27,1.409999966621399,1.4199999570846558,1.3700000047683716,1.399999976158142,2991500
2025-02-28,1.3899999856948853,1.409999966621399,1.3799999952316284,1.3899999856948853,1958400
2025-03-05,1.3899999856948853,1.409999966621399,1.3799999952316284,1.3799999952316284,990000
2025-03-06,1.3700000047683716,1.409999966621399,1.3700000047683716,1.3899999856948853,1174200
2025-03-07,1.3799999952316284,1.4199999570846558,1.309999942779541,1.3600000143051147,3425100
2025-03-10,1.3700000047683716,1.3899999856948853,1.3600000143051147,1.3799999952316284,1123100
2025-03-11,1.3700000047683716,1.3899999856948853,1.350000023841858,1.3700000047683716,1644800
2025-03-12,1.3799999952316284,1.399999976158142,1.350000023841858,1.3700000047683716,1856300
2025-03-13,1.3799999952316284,1.399999976158142,1.3700000047683716,1.3799999952316284,1804100
2025-03-14,1.409999966621399,1.4299999475479126,1.3799999952316284,1.3799999952316284,2052900
2025-03-17,1.409999966621399,1.440000057220459,1.3899999856948853,1.409999966621399,1998300
2025-03-18,1.4199999570846558,1.4299999475479126,1.3899999856948853,1.409999966621399,1501600
2025-03-19,1.409999966621399,1.4299999475479126,1.399999976158142,1.399999976158142,1920700
2025-03-20,1.4199999570846558,1.4299999475479126,1.399999976158142,1.409999966621399,1288000
2025-03-21,1.4199999570846558,1.4199999570846558,1.3899999856948853,1.4199999570846558,1954100
2025-03-24,1.440000057220459,1.590000033378601,1.440000057220459,1.4500000476837158,8212200
2025-03-25,1.4500000476837158,1.5,1.440000057220459,1.4500000476837158,4037400
2025-03-26,1.4600000381469727,1.4900000095367432,1.4299999475479126,1.4600000381469727,4114200
2025-03-27,1.4600000381469727,1.4800000190734863,1.4500000476837158,1.4600000381469727,1813800
2025-03-28,1.399999976158142,1.4700000286102295,1.3799999952316284,1.4500000476837158,4474700
2025-03-31,1.3799999952316284,1.3899999856948853,1.3600000143051147,1.3899999856948853,1831800
2025-04-01,1.3799999952316284,1.399999976158142,1.3700000047683716,1.3799999952316284,1375000
2025-04-02,1.409999966621399,1.440000057220459,1.3799999952316284,1.3799999952316284,1690400
2025-04-03,1.399999976158142,1.4700000286102295,1.399999976158142,1.4500000476837158,2280900
2025-04-04,1.3899999856948853,1.4199999570846558,1.3700000047683716,1.399999976158142,1917000
2025-04-07,1.4199999570846558,1.440000057220459,1.350000023841858,1.3700000047683716,3232700
2025-04-08,1.399999976158142,1.4900000095367432,1.3899999856948853,1.4600000381469727,2059700
2025-04-09,1.440000057220459,1.4500000476837158,1.3700000047683716,1.3799999952316284,2794800
2025-04-10,1.399999976158142,1.440000057220459,1.399999976158142,1.409999966621399,1169000
2025-04-11,1.3899999856948853,1.4299999475479126,1.350000023841858,1.409999966621399,1796000