python-for-finances/factor-investing/dados_acoes/HBSA3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,4.050000190734863,4.079999923706055,3.9100000858306885,3.990000009536743,13793600
2024-04-17,4.0,4.139999866485596,4.0,4.079999923706055,7312400
2024-04-18,4.099999904632568,4.110000133514404,3.9600000381469727,4.0,7158800
2024-04-19,4.139999866485596,4.21999979019165,4.079999923706055,4.079999923706055,6343100
2024-04-22,4.110000133514404,4.170000076293945,3.950000047683716,4.170000076293945,12081200
2024-04-23,4.199999809265137,4.199999809265137,4.010000228881836,4.099999904632568,8463800
2024-04-24,4.210000038146973,4.25,4.119999885559082,4.210000038146973,5185300
2024-04-25,4.190000057220459,4.25,4.099999904632568,4.210000038146973,4749200
2024-04-26,4.320000171661377,4.369999885559082,4.199999809265137,4.210000038146973,3919100
2024-04-29,4.369999885559082,4.400000095367432,4.309999942779541,4.329999923706055,2485700
2024-04-30,4.389999866485596,4.400000095367432,4.309999942779541,4.340000152587891,11469700
2024-05-02,4.539999961853027,4.639999866485596,4.380000114440918,4.429999828338623,59666400
2024-05-03,4.449999809265137,4.650000095367432,4.449999809265137,4.619999885559082,13398200
2024-05-06,4.380000114440918,4.489999771118164,4.369999885559082,4.400000095367432,5171200
2024-05-07,4.409999847412109,4.449999809265137,4.360000133514404,4.380000114440918,3160700
2024-05-08,4.409999847412109,4.420000076293945,4.320000171661377,4.400000095367432,7670900
2024-05-09,4.199999809265137,4.400000095367432,4.190000057220459,4.400000095367432,4214200
2024-05-10,4.239999771118164,4.329999923706055,4.090000152587891,4.179999828338623,10285400
2024-05-13,4.130000114440918,4.28000020980835,4.099999904632568,4.239999771118164,3027300
2024-05-14,4.159999847412109,4.199999809265137,4.130000114440918,4.130000114440918,3057800
2024-05-15,4.230000019073486,4.25,4.130000114440918,4.139999866485596,5188900
2024-05-16,4.230000019073486,4.289999961853027,4.179999828338623,4.289999961853027,2225100
2024-05-17,4.170000076293945,4.25,4.150000095367432,4.199999809265137,1910600
2024-05-20,4.090000152587891,4.170000076293945,4.039999961853027,4.170000076293945,3447200
2024-05-21,4.010000228881836,4.099999904632568,3.990000009536743,4.059999942779541,3415400
2024-05-22,3.9600000381469727,4.010000228881836,3.9100000858306885,4.010000228881836,5203300
2024-05-23,3.940000057220459,3.990000009536743,3.890000104904175,3.9600000381469727,6199600
2024-05-24,4.019999980926514,4.050000190734863,3.930000066757202,3.9600000381469727,8570200
2024-05-27,4.019999980926514,4.039999961853027,3.9700000286102295,4.010000228881836,2938400
2024-05-28,4.099999904632568,4.199999809265137,4.039999961853027,4.059999942779541,8916500
2024-05-29,4.099999904632568,4.130000114440918,3.990000009536743,4.070000171661377,5639200
2024-05-31,4.010000228881836,4.099999904632568,4.010000228881836,4.079999923706055,5149000
2024-06-03,4.070000171661377,4.079999923706055,3.9800000190734863,4.010000228881836,3188600
2024-06-04,3.9600000381469727,4.050000190734863,3.9200000762939453,4.019999980926514,5481100
2024-06-05,3.9600000381469727,4.010000228881836,3.9200000762939453,3.940000057220459,3843000
2024-06-06,3.990000009536743,4.039999961853027,3.869999885559082,3.9600000381469727,4426100
2024-06-07,3.690000057220459,3.9800000190734863,3.6500000953674316,3.9600000381469727,9924100
2024-06-10,3.5799999237060547,3.690000057220459,3.569999933242798,3.690000057220459,3237600
2024-06-11,3.680000066757202,3.740000009536743,3.569999933242798,3.5799999237060547,2563700
2024-06-12,3.609999895095825,3.75,3.5999999046325684,3.75,3100100
2024-06-13,3.5999999046325684,3.680000066757202,3.5999999046325684,3.609999895095825,2471400
2024-06-14,3.619999885559082,3.619999885559082,3.5799999237060547,3.5899999141693115,3117900
2024-06-17,3.5299999713897705,3.609999895095825,3.509999990463257,3.559999942779541,2859200
2024-06-18,3.440000057220459,3.5199999809265137,3.4100000858306885,3.490000009536743,4119900
2024-06-19,3.4000000953674316,3.450000047683716,3.359999895095825,3.440000057220459,1505200
2024-06-20,3.440000057220459,3.5399999618530273,3.380000114440918,3.4600000381469727,2757100
2024-06-21,3.7699999809265137,3.7699999809265137,3.4200000762939453,3.430000066757202,3069400
2024-06-24,3.5,3.759999990463257,3.4600000381469727,3.759999990463257,3205400
2024-06-25,3.5799999237060547,3.640000104904175,3.4800000190734863,3.5,1604500
2024-06-26,3.609999895095825,3.6500000953674316,3.4600000381469727,3.5799999237060547,1668700
2024-06-27,3.6600000858306885,3.6700000762939453,3.5799999237060547,3.5799999237060547,3157700
2024-06-28,3.7100000381469727,3.7100000381469727,3.640000104904175,3.6500000953674316,6868200
2024-07-01,3.700000047683716,3.7200000286102295,3.6500000953674316,3.7200000286102295,3300900
2024-07-02,3.809999942779541,3.9000000953674316,3.700000047683716,3.700000047683716,3838100
2024-07-03,3.859999895095825,3.940000057220459,3.7799999713897705,3.7799999713897705,2000400
2024-07-04,3.9100000858306885,3.9700000286102295,3.869999885559082,3.9200000762939453,3624400
2024-07-05,4.0,4.0,3.8499999046325684,3.9000000953674316,2438100
2024-07-08,3.990000009536743,4.039999961853027,3.869999885559082,3.9800000190734863,2538700
2024-07-09,3.940000057220459,4.03000020980835,3.880000114440918,3.9600000381469727,5484900
2024-07-10,3.9200000762939453,4.039999961853027,3.9000000953674316,4.0,2068000
2024-07-11,3.990000009536743,4.050000190734863,3.9000000953674316,3.9100000858306885,2735700
2024-07-12,4.0,4.019999980926514,3.930000066757202,4.019999980926514,3464400
2024-07-15,3.950000047683716,4.03000020980835,3.880000114440918,4.019999980926514,4810700
2024-07-16,3.950000047683716,4.010000228881836,3.9000000953674316,3.9000000953674316,887400
2024-07-17,3.940000057220459,3.9600000381469727,3.869999885559082,3.950000047683716,3246900
2024-07-18,3.880000114440918,3.940000057220459,3.809999942779541,3.940000057220459,9838400
2024-07-19,3.7699999809265137,3.9600000381469727,3.7699999809265137,3.9000000953674316,4741700
2024-07-22,3.7799999713897705,3.819999933242798,3.75,3.759999990463257,3668100
2024-07-23,3.759999990463257,3.7899999618530273,3.7200000286102295,3.7699999809265137,5127700
2024-07-24,3.740000009536743,3.819999933242798,3.700000047683716,3.7100000381469727,15001500
2024-07-25,3.5799999237060547,3.7699999809265137,3.5799999237060547,3.740000009536743,2301900
2024-07-26,3.5999999046325684,3.640000104904175,3.490000009536743,3.5899999141693115,2691600
2024-07-29,3.549999952316284,3.5999999046325684,3.4600000381469727,3.5799999237060547,5037800
2024-07-30,3.4200000762939453,3.5399999618530273,3.4000000953674316,3.5399999618530273,2972700
2024-07-31,3.5199999809265137,3.5799999237060547,3.4200000762939453,3.440000057220459,2582000
2024-08-01,3.4000000953674316,3.630000114440918,3.4000000953674316,3.5199999809265137,1237600
2024-08-02,3.490000009536743,3.509999990463257,3.2699999809265137,3.4000000953674316,2125200
2024-08-05,3.5799999237060547,3.609999895095825,3.380000114440918,3.4000000953674316,2318900
2024-08-06,3.5199999809265137,3.6600000858306885,3.4800000190734863,3.549999952316284,1665100
2024-08-07,3.740000009536743,3.75,3.509999990463257,3.509999990463257,1623800
2024-08-08,3.740000009536743,3.7899999618530273,3.680000066757202,3.7899999618530273,1799500
2024-08-09,3.799999952316284,3.9000000953674316,3.700000047683716,3.700000047683716,1780500
2024-08-12,3.5799999237060547,3.8499999046325684,3.5799999237060547,3.799999952316284,1706300
2024-08-13,3.6700000762939453,3.680000066757202,3.4600000381469727,3.5899999141693115,4332500
2024-08-14,3.700000047683716,3.700000047683716,3.5299999713897705,3.549999952316284,2480600
2024-08-15,3.680000066757202,3.8399999141693115,3.549999952316284,3.7100000381469727,2954200
2024-08-16,3.5899999141693115,3.690000057220459,3.569999933242798,3.6700000762939453,1374600
2024-08-19,3.6700000762939453,3.680000066757202,3.549999952316284,3.5999999046325684,1197400
2024-08-20,3.609999895095825,3.7200000286102295,3.5799999237060547,3.640000104904175,2737900
2024-08-21,3.809999942779541,3.809999942779541,3.5899999141693115,3.630000114440918,3022600
2024-08-22,3.809999942779541,3.809999942779541,3.630000114440918,3.799999952316284,2984400
2024-08-23,3.7899999618530273,3.9000000953674316,3.7100000381469727,3.759999990463257,2354100
2024-08-26,3.630000114440918,3.799999952316284,3.630000114440918,3.799999952316284,1795200
2024-08-27,3.609999895095825,3.700000047683716,3.5299999713897705,3.5999999046325684,2553600
2024-08-28,3.5399999618530273,3.609999895095825,3.509999990463257,3.609999895095825,1222500
2024-08-29,3.4700000286102295,3.5399999618530273,3.450000047683716,3.5399999618530273,1867300
2024-08-30,3.490000009536743,3.490000009536743,3.380000114440918,3.450000047683716,10511700
2024-09-02,3.430000066757202,3.509999990463257,3.390000104904175,3.490000009536743,2550800
2024-09-03,3.4100000858306885,3.4600000381469727,3.390000104904175,3.430000066757202,1862400
2024-09-04,3.490000009536743,3.5399999618530273,3.390000104904175,3.390000104904175,1519800
2024-09-05,3.4700000286102295,3.5199999809265137,3.4200000762939453,3.490000009536743,968000
2024-09-06,3.5399999618530273,3.680000066757202,3.450000047683716,3.509999990463257,3279600
2024-09-09,3.5,3.5399999618530273,3.5,3.5199999809265137,1312100
2024-09-10,3.509999990463257,3.5399999618530273,3.490000009536743,3.490000009536743,1547600
2024-09-11,3.490000009536743,3.569999933242798,3.490000009536743,3.509999990463257,2092800
2024-09-12,3.5,3.509999990463257,3.390000104904175,3.4800000190734863,3949100
2024-09-13,3.5199999809265137,3.609999895095825,3.490000009536743,3.490000009536743,781300
2024-09-16,3.4700000286102295,3.559999942779541,3.4700000286102295,3.5199999809265137,1039500
2024-09-17,3.4700000286102295,3.490000009536743,3.450000047683716,3.4700000286102295,515100
2024-09-18,3.4600000381469727,3.5399999618530273,3.450000047683716,3.4700000286102295,2084900
2024-09-19,3.440000057220459,3.509999990463257,3.4100000858306885,3.4600000381469727,1464300
2024-09-20,3.4200000762939453,3.4600000381469727,3.369999885559082,3.4600000381469727,2859700
2024-09-23,3.4000000953674316,3.440000057220459,3.380000114440918,3.4200000762939453,938500
2024-09-24,3.4000000953674316,3.5,3.4000000953674316,3.440000057220459,1686600
2024-09-25,3.359999895095825,3.450000047683716,3.3499999046325684,3.440000057220459,1955500
2024-09-26,3.390000104904175,3.440000057220459,3.2799999713897705,3.369999885559082,6347500
2024-09-27,3.440000057220459,3.5,3.380000114440918,3.380000114440918,1290600
2024-09-30,3.430000066757202,3.440000057220459,3.380000114440918,3.440000057220459,1012900
2024-10-01,3.380000114440918,3.4700000286102295,3.369999885559082,3.4100000858306885,3961800
2024-10-02,3.4000000953674316,3.490000009536743,3.369999885559082,3.369999885559082,3093200
2024-10-03,3.450000047683716,3.4600000381469727,3.359999895095825,3.390000104904175,2860400
2024-10-04,3.4100000858306885,3.490000009536743,3.359999895095825,3.450000047683716,1595400
2024-10-07,3.390000104904175,3.4200000762939453,3.3399999141693115,3.4100000858306885,2300200
2024-10-08,3.359999895095825,3.390000104904175,3.3499999046325684,3.359999895095825,1695100
2024-10-09,3.2300000190734863,3.359999895095825,3.2200000286102295,3.3499999046325684,4865000
2024-10-10,3.240000009536743,3.2799999713897705,3.1700000762939453,3.200000047683716,13690500
2024-10-11,3.259999990463257,3.2699999809265137,3.180000066757202,3.25,3195800
2024-10-14,3.2200000286102295,3.2899999618530273,3.2200000286102295,3.240000009536743,4294200
2024-10-15,3.25,3.299999952316284,3.2100000381469727,3.2100000381469727,3197000
2024-10-16,3.3299999237060547,3.359999895095825,3.2300000190734863,3.2300000190734863,3937100
2024-10-17,3.319999933242798,3.359999895095825,3.319999933242798,3.319999933242798,1516000
2024-10-18,3.3499999046325684,3.359999895095825,3.299999952316284,3.3299999237060547,1714100
2024-10-21,3.299999952316284,3.380000114440918,3.2799999713897705,3.2799999713897705,2994200
2024-10-22,3.309999942779541,3.3499999046325684,3.2699999809265137,3.2799999713897705,1739800
2024-10-23,3.3399999141693115,3.359999895095825,3.2699999809265137,3.309999942779541,3446300
2024-10-24,3.259999990463257,3.3399999141693115,3.240000009536743,3.3399999141693115,1776800
2024-10-25,3.2100000381469727,3.2899999618530273,3.2100000381469727,3.259999990463257,2091600
2024-10-28,3.2100000381469727,3.259999990463257,3.2100000381469727,3.2100000381469727,833500
2024-10-29,3.1700000762939453,3.240000009536743,3.1600000858306885,3.240000009536743,1423500
2024-10-30,3.180000066757202,3.2200000286102295,3.140000104904175,3.1600000858306885,2269700
2024-10-31,3.1500000953674316,3.240000009536743,3.1500000953674316,3.1700000762939453,2414700
2024-11-01,3.069999933242798,3.1500000953674316,3.059999942779541,3.140000104904175,4055200
2024-11-04,3.2200000286102295,3.240000009536743,3.0799999237060547,3.0999999046325684,4566600
2024-11-05,3.2300000190734863,3.259999990463257,3.190000057220459,3.2200000286102295,2484500
2024-11-06,3.259999990463257,3.309999942779541,3.1500000953674316,3.2100000381469727,3916100
2024-11-07,3.2799999713897705,3.309999942779541,3.2100000381469727,3.2699999809265137,2646100
2024-11-08,3.25,3.2899999618530273,3.2100000381469727,3.2300000190734863,4015400
2024-11-11,3.119999885559082,3.2699999809265137,3.059999942779541,3.2699999809265137,5686600
2024-11-12,3.25,3.25,3.0999999046325684,3.0999999046325684,8644200
2024-11-13,3.2100000381469727,3.25,3.1700000762939453,3.25,2086900
2024-11-14,3.200000047683716,3.240000009536743,3.190000057220459,3.200000047683716,1049500
2024-11-18,3.200000047683716,3.25,3.1500000953674316,3.2100000381469727,5614500
2024-11-19,3.2200000286102295,3.240000009536743,3.130000114440918,3.200000047683716,3723900
2024-11-21,3.1700000762939453,3.200000047683716,3.140000104904175,3.180000066757202,2790700
2024-11-22,3.25,3.25,3.1700000762939453,3.200000047683716,1803100
2024-11-25,3.25,3.299999952316284,3.2300000190734863,3.25,2129200
2024-11-26,3.299999952316284,3.369999885559082,3.25,3.259999990463257,4468100
2024-11-27,3.200000047683716,3.3399999141693115,3.200000047683716,3.3299999237060547,3073200
2024-11-28,3.0999999046325684,3.2200000286102295,3.0999999046325684,3.200000047683716,12680600
2024-11-29,3.0,3.0999999046325684,2.9600000381469727,3.0999999046325684,10552900
2024-12-02,2.690000057220459,2.9800000190734863,2.6700000762939453,2.9800000190734863,3407900
2024-12-03,2.809999942779541,2.809999942779541,2.5399999618530273,2.700000047683716,5255000
2024-12-04,2.8499999046325684,3.0899999141693115,2.7899999618530273,2.8299999237060547,6175200
2024-12-05,2.799999952316284,2.9700000286102295,2.759999990463257,2.940000057220459,5017500
2024-12-06,2.7799999713897705,2.819999933242798,2.6600000858306885,2.7899999618530273,5042200
2024-12-09,2.690000057220459,2.819999933242798,2.690000057220459,2.75,2208000
2024-12-10,2.859999895095825,2.859999895095825,2.690000057220459,2.700000047683716,3042000
2024-12-11,2.9200000762939453,3.0199999809265137,2.7899999618530273,2.859999895095825,5073200
2024-12-12,2.9000000953674316,3.0,2.8499999046325684,2.890000104904175,6023500
2024-12-13,2.8399999141693115,2.9800000190734863,2.8299999237060547,2.9800000190734863,4731900
2024-12-16,2.809999942779541,2.9000000953674316,2.809999942779541,2.8399999141693115,3355600
2024-12-17,2.859999895095825,2.9200000762939453,2.799999952316284,2.8299999237060547,3153600
2024-12-18,2.75,2.890000104904175,2.6700000762939453,2.869999885559082,3209300
2024-12-19,2.7899999618530273,2.859999895095825,2.7100000381469727,2.799999952316284,2548200
2024-12-20,2.950000047683716,3.0199999809265137,2.7799999713897705,2.8299999237060547,4028100
2024-12-23,2.8299999237060547,2.9700000286102295,2.809999942779541,2.9600000381469727,1408300
2024-12-26,2.799999952316284,2.890000104904175,2.7200000286102295,2.890000104904175,2978200
2024-12-27,2.7799999713897705,2.8399999141693115,2.700000047683716,2.8399999141693115,2730100
2024-12-30,2.75,2.809999942779541,2.700000047683716,2.7799999713897705,2692800
2025-01-02,2.7300000190734863,2.7699999809265137,2.700000047683716,2.75,3192700
2025-01-03,2.7200000286102295,2.759999990463257,2.700000047683716,2.7200000286102295,4653100
2025-01-06,2.7699999809265137,2.7799999713897705,2.690000057220459,2.7200000286102295,3654500
2025-01-07,2.859999895095825,2.859999895095825,2.7699999809265137,2.819999933242798,2578400
2025-01-08,2.8299999237060547,2.9000000953674316,2.7899999618530273,2.8399999141693115,2107800
2025-01-09,2.809999942779541,2.8499999046325684,2.759999990463257,2.8499999046325684,2094800
2025-01-10,2.7100000381469727,2.809999942779541,2.690000057220459,2.759999990463257,2848100
2025-01-13,2.7100000381469727,2.7699999809265137,2.6700000762939453,2.7200000286102295,2293900
2025-01-14,3.0,3.059999942779541,2.680000066757202,2.7100000381469727,3913400
2025-01-15,3.2100000381469727,3.3499999046325684,2.9700000286102295,3.0,6759200
2025-01-16,2.950000047683716,3.2300000190734863,2.950000047683716,3.1500000953674316,3449900
2025-01-17,2.950000047683716,2.9800000190734863,2.9000000953674316,2.9000000953674316,2273700
2025-01-20,2.859999895095825,2.950000047683716,2.8299999237060547,2.9000000953674316,1374700
2025-01-21,2.859999895095825,2.880000114440918,2.809999942779541,2.8499999046325684,1518300
2025-01-22,2.9000000953674316,2.9200000762939453,2.819999933242798,2.869999885559082,14469800
2025-01-23,2.8499999046325684,2.9600000381469727,2.75,2.9600000381469727,2576700
2025-01-24,2.8499999046325684,2.890000104904175,2.7699999809265137,2.890000104904175,2881500
2025-01-27,2.799999952316284,2.930000066757202,2.799999952316284,2.8299999237060547,1611200
2025-01-28,2.7200000286102295,2.819999933242798,2.630000114440918,2.799999952316284,2129600
2025-01-29,2.7200000286102295,2.75,2.690000057220459,2.690000057220459,1436100
2025-01-30,2.75,2.75,2.6500000953674316,2.7100000381469727,3014600
2025-01-31,2.6500000953674316,2.7699999809265137,2.6500000953674316,2.7699999809265137,1801800
2025-02-03,2.640000104904175,2.6700000762939453,2.5899999141693115,2.630000114440918,1018900
2025-02-04,2.640000104904175,2.690000057220459,2.609999895095825,2.640000104904175,834300
2025-02-05,2.450000047683716,2.640000104904175,2.430000066757202,2.619999885559082,2047500
2025-02-06,2.450000047683716,2.5299999713897705,2.4100000858306885,2.430000066757202,1162200
2025-02-07,2.450000047683716,2.5199999809265137,2.4100000858306885,2.4700000286102295,1318700
2025-02-10,2.4600000381469727,2.559999942779541,2.440000057220459,2.4700000286102295,616800
2025-02-11,2.490000009536743,2.549999952316284,2.4600000381469727,2.4800000190734863,700500
2025-02-12,2.4200000762939453,2.509999990463257,2.380000114440918,2.509999990463257,3592300
2025-02-13,2.4200000762939453,2.5,2.319999933242798,2.390000104904175,2508800
2025-02-14,2.490000009536743,2.490000009536743,2.390000104904175,2.4200000762939453,2431100
2025-02-17,2.549999952316284,2.5999999046325684,2.5199999809265137,2.5299999713897705,1499400
2025-02-18,2.490000009536743,2.549999952316284,2.4800000190734863,2.549999952316284,1713500
2025-02-19,2.3399999141693115,2.490000009536743,2.25,2.490000009536743,5657700
2025-02-20,2.2699999809265137,2.380000114440918,2.2300000190734863,2.3399999141693115,3648000
2025-02-21,2.180000066757202,2.2899999618530273,2.1600000858306885,2.2699999809265137,1705100
2025-02-24,2.0299999713897705,2.200000047683716,2.0199999809265137,2.190000057220459,1987100
2025-02-25,1.899999976158142,2.109999895095825,1.7699999809265137,2.0,7068500
2025-02-26,1.7699999809265137,1.9199999570846558,1.5700000524520874,1.909999966621399,7086600
2025-02-27,1.9299999475479126,2.0899999141693115,1.7000000476837158,1.7200000286102295,7127500
2025-02-28,1.9800000190734863,2.119999885559082,1.9500000476837158,1.9500000476837158,22936800
2025-03-05,2.009813070297241,2.019205093383789,1.850154995918274,1.9252879619598389,8889703
2025-03-06,2.0755550861358643,2.0943379402160645,1.9722460508346558,2.019205093383789,5091756
2025-03-07,2.178863048553467,2.225821018218994,2.019205093383789,2.0661630630493164,7821094
2025-03-10,2.119999885559082,2.2899999618530273,2.0799999237060547,2.200000047683716,7254200
2025-03-11,2.119999885559082,2.180000066757202,2.049999952316284,2.119999885559082,2686300
2025-03-12,2.1600000858306885,2.2100000381469727,2.0999999046325684,2.109999895095825,1437000
2025-03-13,2.2200000286102295,2.2200000286102295,2.109999895095825,2.1700000762939453,3218800
2025-03-14,2.2300000190734863,2.259999990463257,2.1700000762939453,2.190000057220459,1944900
2025-03-17,2.2100000381469727,2.2699999809265137,2.1600000858306885,2.180000066757202,3773900
2025-03-18,2.2300000190734863,2.2699999809265137,2.200000047683716,2.200000047683716,6714600
2025-03-19,2.299999952316284,2.319999933242798,2.200000047683716,2.259999990463257,20710400
2025-03-20,2.319999933242798,2.359999895095825,2.259999990463257,2.299999952316284,2135700
2025-03-21,2.2699999809265137,2.319999933242798,2.2300000190734863,2.2899999618530273,2303700
2025-03-24,2.2100000381469727,2.299999952316284,2.1700000762939453,2.240000009536743,2426900
2025-03-25,2.2300000190734863,2.2699999809265137,2.200000047683716,2.2300000190734863,778200
2025-03-26,2.25,2.2899999618530273,2.180000066757202,2.25,2351200
2025-03-27,2.2699999809265137,2.2799999713897705,2.200000047683716,2.240000009536743,2499500
2025-03-28,2.2799999713897705,2.299999952316284,2.2200000286102295,2.240000009536743,2288800
2025-03-31,2.2300000190734863,2.259999990463257,2.2200000286102295,2.25,2265800
2025-04-01,2.2899999618530273,2.2899999618530273,2.2300000190734863,2.25,3224500
2025-04-02,2.259999990463257,2.3399999141693115,2.25,2.299999952316284,2711600
2025-04-03,2.319999933242798,2.369999885559082,2.25,2.2699999809265137,4775300
2025-04-04,2.2100000381469727,2.299999952316284,2.180000066757202,2.299999952316284,1774100
2025-04-07,2.25,2.2699999809265137,2.059999942779541,2.1500000953674316,3284500
2025-04-08,2.2699999809265137,2.319999933242798,2.200000047683716,2.240000009536743,4551100
2025-04-09,2.190000057220459,2.2799999713897705,2.190000057220459,2.2200000286102295,9198200
2025-04-10,2.240000009536743,2.2799999713897705,2.140000104904175,2.1600000858306885,2304200
2025-04-11,2.259999990463257,2.2799999713897705,2.190000057220459,2.25,1213300