python-for-finances/factor-investing/dados_acoes/MRFG3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,8.90375804901123,9.297957173829234,8.860910158154928,8.912326973378057,11508200
2024-04-17,8.329598426818848,8.946605112319842,8.312458943593827,8.929466446350363,9543400
2024-04-18,8.329598426818848,8.415293391177325,8.252472386817338,8.312458943593827,8270300
2024-04-19,8.398154258728027,8.466710553309031,8.183915633848514,8.295319816856521,9605000
2024-04-22,8.338167190551758,8.398154563428209,8.166776447880881,8.38101508053336,6141000
2024-04-23,8.218194007873535,8.321028452582176,8.123928487282308,8.295320045718896,14971100
2024-04-24,8.218194007873535,8.312458711209244,8.132498228655242,8.235332673363883,4335000
2024-04-25,8.295319557189941,8.363875849624943,8.115359085234195,8.218193523886697,4107000
2024-04-26,8.372446060180664,8.4581410219041,8.278180539852714,8.355306577482667,7390500
2024-04-29,8.295319557189941,8.398153995842446,8.252471670104198,8.329597703407442,2941400
2024-04-30,8.098219871520996,8.295319831736562,8.098219871520996,8.295319831736562,4928200
2024-05-02,8.149637222290039,8.261041401685548,8.081080929932106,8.192485109327615,5119600
2024-05-03,8.192485809326172,8.381015220791454,8.166776584553647,8.218194216843157,6633800
2024-05-06,7.789716720581055,8.226763722091828,7.755438572457986,8.226763722091828,10943100
2024-05-07,8.04680347442627,8.089650547886023,7.781147205795874,7.781147205795874,8666400
2024-05-08,8.94660472869873,9.015161841403614,8.363876217379028,8.449571178062996,20028400
2024-05-09,8.91232681274414,9.032300741528292,8.766644476811786,8.818062108363717,6988200
2024-05-10,8.526697158813477,8.878048375000182,8.518127417624655,8.835201303567073,4946100
2024-05-13,8.629531860351562,8.723797381747241,8.475280600599998,8.492419266236604,4731900
2024-05-14,8.706657409667969,8.88661788364658,8.620962451788689,8.680949004029733,7123400
2024-05-15,9.255108833312988,9.297956722087523,8.680949248598523,8.706657654961043,8786600
2024-05-16,9.666446685791016,9.752142464063986,8.72379721106588,8.980882911373774,38226600
2024-05-17,9.872116088867188,9.99208919408078,9.649307725962677,9.66644639074084,14146500
2024-05-20,10.223467826843262,10.232036751047856,9.846407375153222,9.880685523738178,9542800
2024-05-21,10.360580444335938,10.403428334476766,10.163480476590337,10.223467849689708,9600700
2024-05-22,10.034937858581543,10.394858836590029,9.974951301331979,10.283454646515445,8440600
2024-05-23,10.172049522399902,10.172049522399902,9.846406723758157,10.026367196237663,6355200
2024-05-24,10.04350757598877,10.232036988961926,9.957811793906028,10.163480690197952,2877500
2024-05-27,9.95781135559082,10.060645799210295,9.87211639453568,10.034937392619304,1828500
2024-05-28,9.966381072998047,10.120633146685496,9.872116370886555,10.0520760338479,5756700
2024-05-29,9.829268455505371,10.07778523063864,9.794990307806145,9.93210289860305,5991400
2024-05-31,9.666446685791016,9.829268501058559,9.606460131353241,9.769281129365275,5610000
2024-06-03,9.829268455505371,9.923533157364368,9.546473532672877,9.683586123469782,4516300
2024-06-04,9.52933406829834,9.897824769706673,9.512195403043922,9.854976880687367,5609000
2024-06-05,9.383651733398438,9.59789036118039,9.280817290133761,9.537903806923206,5355300
2024-06-06,9.426499366760254,9.477916995625906,9.26367837365408,9.34080359106933,3416100
2024-06-07,9.52933406829834,9.683586141865645,9.323665181712274,9.375081994731037,5225400
2024-06-10,9.49505615234375,9.615030081075721,9.306525926409376,9.520764559480769,5342900
2024-06-11,9.709294319152832,9.829268242123383,9.280817073586492,9.477917031519862,6578100
2024-06-12,9.323665618896484,9.794990785698163,9.272247986211255,9.769281560727775,7168600
2024-06-13,9.152274131774902,9.340803529442313,8.99802206345113,9.289386718171375,5958500
2024-06-14,9.015161514282227,9.272247204261104,8.980882550545868,9.109426212790783,4412500
2024-06-17,8.783783912658691,8.98088306183082,8.706657874372024,8.98088306183082,4985900
2024-06-18,9.049440383911133,9.092287457494571,8.706658074454825,8.740936223674902,7383600
2024-06-19,9.323665618896484,9.503626107411469,9.040870682266586,9.075148831638224,8115100
2024-06-20,9.537903785705566,9.657877711208553,9.38365171252394,9.38365171252394,7991400
2024-06-21,9.640738487243652,9.640738487243652,9.417930112730472,9.47791748571819,7806100
2024-06-24,9.632168769836426,9.84640740342134,9.57218221395442,9.649308252805874,3718400
2024-06-25,9.640738487243652,9.657877970170293,9.486486409925984,9.632168745780332,3544300
2024-06-26,9.803559303283691,9.82926852718723,9.546473602292398,9.63216856353766,4943000
2024-06-27,10.429136276245117,10.497692570508818,9.854976698845013,9.854976698845013,7454200
2024-06-28,10.591957092285156,10.591957092285156,10.317731919852292,10.446274765116327,5699900
2024-07-01,10.771918296813965,10.866183819174685,10.497693105776671,10.686223333242577,6214500
2024-07-02,11.011865615844727,11.123268981295107,10.720500956037897,10.720500956037897,6840300
2024-07-03,10.300593376159668,11.131838644171715,10.29202363510664,11.09756049721509,8903600
2024-07-04,10.326302528381348,10.437706718355825,10.206328596734476,10.29202437894732,3606900
2024-07-05,10.566248893737793,10.70336148264106,10.326301863157077,10.334871604277405,5804000
2024-07-08,10.403428077697754,10.746209555852742,10.326302040799005,10.720501149304996,2987700
2024-07-09,10.206328392028809,10.489123323501481,10.172050243282289,10.360580470015915,10288800
2024-07-10,10.206328392028809,10.3520107285154,10.00065949954969,10.180619984782801,4108000
2024-07-11,10.309162139892578,10.44627472559021,10.240605847043762,10.33487136265249,3994100
2024-07-12,10.50626277923584,10.549110669371672,10.274884662855673,10.326302294469775,3050600
2024-07-15,10.57481861114502,10.66908331149076,10.489122834644895,10.557679128942798,2908900
2024-07-16,10.45484447479248,10.600526801525493,10.36914951729131,10.549109990475888,3064500
2024-07-17,10.57481861114502,10.66051357038965,10.377718652096933,10.377718652096933,3905100
2024-07-18,9.615030288696289,10.514832730476986,9.572182397705676,10.48912350552929,12427400
2024-07-19,9.597890853881836,9.70072530242545,9.246539617043927,9.606460595574358,11164200
2024-07-22,9.657877922058105,9.786420774345455,9.580751883783487,9.615030032210482,3484500
2024-07-23,9.46077823638916,9.683586616403739,9.392221937500913,9.657878208634532,2910400
2024-07-24,9.443638801574707,9.563611906235455,9.383651431988852,9.42649931962004,4117800
2024-07-25,9.426499366760254,9.477916995625906,9.20369100376824,9.409359884719875,4321900
2024-07-26,9.726433753967285,9.794990047544132,9.409359874605006,9.520764055981257,4613200
2024-07-29,9.597890853881836,9.872116867253693,9.589321112189314,9.73500345193999,4366200
2024-07-30,9.880684852600098,9.94067222149082,9.537903390033712,9.580751277168378,5059400
2024-07-31,9.692155838012695,10.000659166456002,9.675016355582537,9.906394464856644,4855500
2024-08-01,10.05207633972168,10.154911603479484,9.717864592903185,9.735003258692464,6099100
2024-08-02,9.872116088867188,10.137771522344845,9.73500268436446,10.026367340892591,5725300
2024-08-05,9.683586120605469,9.777850822436582,9.477917234470945,9.56361219506591,6608200
2024-08-06,9.649308204650879,9.932103134191232,9.62359898032501,9.675016611721222,3585200
2024-08-07,9.743573188781738,9.803559746088428,9.597890849103589,9.683586631475047,3176200
2024-08-08,10.120633125305176,10.129202049293204,9.683586128951026,9.683586128951026,3930200
2024-08-09,10.3862886428833,10.437706273470548,10.12920212445809,10.180619755045338,3759700
2024-08-12,10.429136276245117,10.771917747563617,10.403427870210104,10.506262311605653,4238000
2024-08-13,10.626235961914062,10.737640150109414,10.471984700552106,10.497693107903176,4460500
2024-08-14,10.994726181030273,11.140408511561908,10.711931261117218,10.763348890763,7488300
2024-08-15,11.217535018920898,11.474621543445192,10.617667006534571,11.140408979838059,12207700
2024-08-16,11.046143531799316,11.363216591052733,11.03757379086546,11.234672928811309,6536200
2024-08-19,12.50296688079834,12.554383695582276,11.26895188440639,11.346077923837827,13749900
2024-08-20,12.45154857635498,12.768621641251906,12.340144393998413,12.502966205617817,8500900
2024-08-21,12.717205047607422,12.854317638321975,12.382992494799067,12.494396679068519,5226900
2024-08-22,12.554383277893066,12.897165573155458,12.47725805828315,12.751483240688655,4406300
2024-08-23,12.47725772857666,12.682926609946072,12.134475442372153,12.580092169261366,7390300
2024-08-26,12.400132179260254,12.528675030835192,12.263019586312181,12.46868847573429,2845700
2024-08-27,12.520105361938477,12.640079290090306,12.151615470571295,12.35728436118398,4485800
2024-08-28,12.845747947692871,12.862887430227463,12.47725806300976,12.554383282648892,5476100
2024-08-29,12.562952995300293,12.845747918432826,12.468688293341284,12.845747918432826,3244600
2024-08-30,12.47725772857666,12.537244281328867,12.280157770989359,12.47725772857666,4520300
2024-09-02,11.945945739746094,12.460118782545226,11.868820518856195,12.460118782545226,4771000
2024-09-03,11.714568138122559,11.988793317952478,11.611733695686338,11.9630849116573,5137500
2024-09-04,12.588661193847656,12.708635117568253,11.834541956121173,11.834541956121173,7103100
2024-09-05,12.494397163391113,12.725775282132505,12.460119014383745,12.571523202971576,5638200
2024-09-06,12.408700942993164,12.502966462368205,12.10876735410983,12.502966462368205,4708300
2024-09-09,12.297297477722168,13.15425198300579,12.237310106618573,12.460118474133635,6292400
2024-09-10,12.391562461853027,12.5458145378457,12.168754089253726,12.245880127250063,3466400
2024-09-11,12.288727760314941,12.425840350664846,12.143045428754293,12.425840350664846,3174400
2024-09-12,12.357284545898438,12.382992953295428,12.031641722266274,12.20303246700543,3320700
2024-09-13,12.357284545898438,12.70006603537675,12.15161565221145,12.4258408437941,4222600
2024-09-16,12.374423027038574,12.65721877320647,12.340144878602395,12.408701175474755,3054200
2024-09-17,12.597230911254883,12.725774575839873,12.280157846220698,12.391562028625492,4898400
2024-09-18,11.911667823791504,12.622940029279823,11.911667823791504,12.44298035976991,5966200
2024-09-19,12.425840377807617,12.46011852546997,11.97165471696757,11.97165471696757,7397200
2024-09-20,12.220171928405762,12.751483644781377,12.074489591322306,12.42584082172751,11379800
2024-09-23,12.057350158691406,12.271588794445016,11.8945291551111,12.160184605782474,4089200
2024-09-24,11.911667823791504,12.34014509539919,11.868820750435166,12.168754350207223,7752500
2024-09-25,12.160183906555176,12.168753647633876,11.714567994784073,11.93737635929737,6534200
2024-09-26,11.937376976013184,12.263019798527978,11.73170726577637,12.16875427630324,6857900
2024-09-27,11.860250473022461,12.023071469284789,11.671720253201213,12.014502545353983,4312100
2024-09-30,11.688859939575195,11.96308512427896,11.543177605887442,11.90309856943889,5498800
2024-10-01,11.783124923706055,11.988793817142142,11.663150993907237,11.757416516340427,7494000
2024-10-02,11.825972557067871,12.10019774235461,11.757416260746187,11.911667518842219,3877300
2024-10-03,11.680290222167969,11.877389369763705,11.534607888181764,11.654581815363203,3996800
2024-10-04,11.534607887268066,11.765985183003668,11.44891210825161,11.757416258906437,4009800
2024-10-07,11.52603816986084,11.697428910994299,11.21753483582061,11.654581838652573,5137000
2024-10-08,11.534607887268066,11.551746552718047,11.337507922432426,11.48319025640709,5261500
2024-10-09,11.140408515930176,11.517468136876932,11.131838774776602,11.517468136876932,4821000
2024-10-10,11.260382652282715,11.32036920697594,10.994726392309625,11.20896502164887,4258500
2024-10-11,10.883321762084961,11.260382191971326,10.883321762084961,11.260382191971326,4320700
2024-10-14,11.286090850830078,11.406064775259441,10.797627046466774,10.917600153640638,4686500
2024-10-15,11.474620819091797,11.543177112336481,11.286090604041176,11.286090604041176,3532200
2024-10-16,11.474620819091797,11.688859439795303,11.320368750663519,11.474620819091797,3735400
2024-10-17,11.765985488891602,11.817403121089315,11.337508217180957,11.363217441907585,5682000
2024-10-18,12.468688011169434,12.545814046143002,11.945945248462127,12.023071283435698,12109800
2024-10-21,12.614370346069336,12.69149638107963,12.314435947086078,12.477257758164585,6330300
2024-10-22,12.348714828491211,12.66578791119246,12.297298013596706,12.545814798268253,4051700
2024-10-23,12.425840377807617,12.485826931902858,12.117337048846444,12.237310157036926,3222900
2024-10-24,12.357284545898438,12.477258475843616,12.271588764901091,12.442980326895784,3196600
2024-10-25,12.3829927444458,12.545814562143523,12.177323854227593,12.408701151409195,3361300
2024-10-28,12.648649215698242,12.725775255114963,12.417271097448081,12.417271097448081,4039500
2024-10-29,13.025708198547363,13.068556086873457,12.605800690913732,12.682926726449601,7248600
2024-10-30,13.205669403076172,13.214239144664507,12.871457653686463,13.025708915998813,5814300
2024-10-31,13.445615768432617,13.788398059372915,13.188530071796766,13.222808219165247,6517500
2024-11-01,13.171390533447266,13.479893858451062,13.01713846231762,13.419907305125308,4988500
2024-11-04,13.62557601928711,13.831244900069406,13.171390369912334,13.359920585923849,4885700
2024-11-05,13.59129810333252,13.736981251263703,13.419907366436275,13.685563621567079,2598100
2024-11-06,13.771258354187012,13.814107059273523,13.222808005167447,13.728411283611473,3658400
2024-11-07,13.385629653930664,13.719842214677897,12.880026350719024,13.711272473240795,7119800
2024-11-08,12.940013885498047,13.111404630107812,12.86288784610977,13.01713910763079,4069900
2024-11-11,13.197098731994629,13.239946619662923,12.931443299511075,12.931443299511075,3625700
2024-11-12,13.46275520324707,13.46275520324707,13.008569547903235,13.197098949136981,4222200
2024-11-13,13.377059936523438,13.539881755098751,13.214238935203651,13.4970338650918,4120300
2024-11-14,14.48253059387207,14.816743957357403,13.925510500744487,14.568226370009617,32863500
2024-11-18,14.362557411193848,14.816743878136762,14.011206201968356,14.55965655109869,13814200
2024-11-19,14.619643211364746,14.756755799656883,14.26829199955227,14.405404587844409,12080600
2024-11-21,15.030982971191406,15.030982971191406,14.276862082990036,14.559657007437794,10897000
2024-11-22,15.596572875976562,15.690836761456257,15.125246910533974,15.159525875807338,9216000
2024-11-25,15.733685493469238,15.965061971394174,15.519446863697645,15.72511575213705,12082700
2024-11-26,15.682267189025879,15.939354527811691,15.60514115084124,15.853658748216422,5586100
2024-11-27,16.06789779663086,16.085037279896593,15.60514155552257,15.7851028607906,6846700
2024-11-28,15.742255210876465,16.402108947341745,15.716545986918977,16.153592987130125,6921600
2024-11-29,16.085037231445312,16.25642716005313,15.742255739718596,15.87079859480223,11376500
2024-12-02,16.20500946044922,16.324982567377642,15.913644799756481,16.110743942427746,6684900
2024-12-03,16.453527450561523,16.599209784454917,16.239288820395416,16.239288820395416,10007400
2024-12-04,16.702043533325195,16.839156126869835,16.45352757046718,16.5220838672395,5664800
2024-12-05,17.027687072753906,17.044824920966956,16.599209811717948,16.804878700873882,6291300
2024-12-06,16.702043533325195,17.139090538190377,16.65062671937372,17.044825017186795,8611700
2024-12-09,17.45616340637207,17.618983580067415,16.556360225295023,16.79630806715109,8348300
2024-12-10,17.096242904663086,17.94462766232378,17.070533681275432,17.610414296328237,16459900
2024-12-11,17.910348892211914,18.141727001679282,17.21621619832081,17.21621619832081,22631500
2024-12-12,16.976268768310547,18.081740895708055,16.88200488155206,18.00461485730772,16125700
2024-12-13,16.639999389648438,17.450000762939453,16.25,16.5,21770600
2024-12-16,17.459999084472656,17.540000915527344,16.530000686645508,16.600000381469727,10146700
2024-12-17,16.0,17.399999618530273,15.90999984741211,17.399999618530273,15980400
2024-12-18,16.290000915527344,17.229999542236328,15.930000305175781,15.949999809265137,21743600
2024-12-19,16.3700008392334,16.6200008392334,15.930000305175781,16.5,9640800
2024-12-20,16.799999237060547,17.110000610351562,15.949999809265137,16.329999923706055,24284600
2024-12-23,16.65999984741211,16.850000381469727,16.270000457763672,16.719999313354492,9057000
2024-12-26,16.829999923706055,16.93000030517578,16.43000030517578,16.600000381469727,10649600
2024-12-27,16.600000381469727,16.81999969482422,15.520000457763672,16.81999969482422,24046700
2024-12-30,17.030000686645508,17.110000610351562,16.43000030517578,16.530000686645508,7983700
2025-01-02,17.15999984741211,17.25,15.710000038146973,17.040000915527344,14408900
2025-01-03,16.850000381469727,17.219999313354492,16.530000686645508,17.040000915527344,11388500
2025-01-06,16.40999984741211,16.959999084472656,16.260000228881836,16.950000762939453,8523100
2025-01-07,16.799999237060547,16.799999237060547,16.100000381469727,16.40999984741211,7908500
2025-01-08,16.950000762939453,17.1200008392334,16.549999237060547,16.790000915527344,11844400
2025-01-09,16.989999771118164,17.059999465942383,16.360000610351562,16.8700008392334,7750300
2025-01-10,16.860000610351562,16.950000762939453,16.329999923706055,16.829999923706055,9910200
2025-01-13,16.899999618530273,16.90999984741211,16.209999084472656,16.530000686645508,11599100
2025-01-14,16.510000228881836,16.8700008392334,16.329999923706055,16.799999237060547,13144900
2025-01-15,16.219999313354492,16.770000457763672,16.200000762939453,16.540000915527344,7532500
2025-01-16,15.1899995803833,16.489999771118164,15.1899995803833,16.270000457763672,9250400
2025-01-17,15.479999542236328,15.619999885559082,14.989999771118164,15.25,8454600
2025-01-20,15.579999923706055,15.710000038146973,15.239999771118164,15.479999542236328,3877500
2025-01-21,14.949999809265137,15.59000015258789,14.449999809265137,15.579999923706055,15844200
2025-01-22,15.029999732971191,15.279999732971191,14.829999923706055,15.149999618530273,6184500
2025-01-23,15.640000343322754,16.290000915527344,15.0600004196167,15.149999618530273,11929100
2025-01-24,15.649999618530273,15.850000381469727,15.489999771118164,15.779999732971191,4622000
2025-01-27,15.84000015258789,15.979999542236328,15.539999961853027,15.600000381469727,3321700
2025-01-28,15.930000305175781,16.09000015258789,15.739999771118164,15.779999732971191,3689300
2025-01-29,15.739999771118164,16.200000762939453,15.720000267028809,15.989999771118164,5392200
2025-01-30,15.920000076293945,16.06999969482422,15.550000190734863,15.789999961853027,4833300
2025-01-31,15.890000343322754,16.239999771118164,15.829999923706055,15.899999618530273,3543700
2025-02-03,15.100000381469727,16.040000915527344,15.029999732971191,15.949999809265137,9773400
2025-02-04,14.729999542236328,15.25,14.630000114440918,15.149999618530273,8816900
2025-02-05,14.989999771118164,15.0600004196167,14.649999618530273,14.779999732971191,8603100
2025-02-06,15.229999542236328,15.25,14.960000038146973,15.069999694824219,7090200
2025-02-07,14.84000015258789,15.390000343322754,14.699999809265137,15.239999771118164,6892300
2025-02-10,15.130000114440918,15.329999923706055,14.880000114440918,14.989999771118164,7570600
2025-02-11,15.239999771118164,15.399999618530273,15.029999732971191,15.149999618530273,6137400
2025-02-12,14.619999885559082,15.1899995803833,14.420000076293945,15.149999618530273,6135900
2025-02-13,14.149999618530273,14.649999618530273,14.079999923706055,14.640000343322754,6375400
2025-02-14,14.4399995803833,14.579999923706055,13.970000267028809,14.300000190734863,8908700
2025-02-17,14.149999618530273,14.760000228881836,14.119999885559082,14.539999961853027,4580900
2025-02-18,14.050000190734863,14.279999732971191,13.930000305175781,14.25,5061200
2025-02-19,13.869999885559082,14.220000267028809,13.789999961853027,14.069999694824219,3930900
2025-02-20,13.569999694824219,13.960000038146973,13.4399995803833,13.930000305175781,5259200
2025-02-21,13.789999961853027,13.850000381469727,13.539999961853027,13.579999923706055,3753700
2025-02-24,13.460000038146973,13.960000038146973,13.390000343322754,13.84000015258789,3410800
2025-02-25,13.720000267028809,13.899999618530273,13.579999923706055,13.640000343322754,3908300
2025-02-26,13.930000305175781,13.960000038146973,13.579999923706055,13.869999885559082,7563600
2025-02-27,15.170000076293945,15.329999923706055,13.5,14.369999885559082,19801400
2025-02-28,13.630000114440918,15.140000343322754,13.609999656677246,15.0,12426200
2025-03-05,14.59000015258789,14.920000076293945,13.670000076293945,13.670000076293945,8848500
2025-03-06,14.1899995803833,14.9399995803833,14.119999885559082,14.529999732971191,7922900
2025-03-07,14.850000381469727,15.039999961853027,14.050000190734863,14.140000343322754,7942800
2025-03-10,15.039999961853027,15.069999694824219,14.630000114440918,14.789999961853027,6246100
2025-03-11,14.569999694824219,15.100000381469727,14.479999542236328,15.039999961853027,6316800
2025-03-12,15.029999732971191,15.029999732971191,14.510000228881836,14.510000228881836,5520900
2025-03-13,14.9399995803833,15.130000114440918,14.460000038146973,15.050000190734863,5812800
2025-03-14,15.260000228881836,15.399999618530273,14.819999694824219,14.9399995803833,4256200
2025-03-17,14.8100004196167,15.34000015258789,14.359999656677246,15.300000190734863,7393800
2025-03-18,15.800000190734863,15.9399995803833,14.890000343322754,15.020000457763672,10224600
2025-03-19,15.979999542236328,16.209999084472656,15.739999771118164,15.850000381469727,7575000
2025-03-20,17.049999237060547,17.209999084472656,15.989999771118164,15.989999771118164,10788000
2025-03-21,18.209999084472656,18.209999084472656,16.760000228881836,17.139999389648438,12370200
2025-03-24,17.850000381469727,18.299999237060547,17.329999923706055,18.280000686645508,14073800
2025-03-25,17.56999969482422,17.959999084472656,17.450000762939453,17.920000076293945,5374400
2025-03-26,17.309999465942383,17.799999237060547,16.84000015258789,17.649999618530273,8028900
2025-03-27,17.829999923706055,18.200000762939453,17.3700008392334,17.420000076293945,5949400
2025-03-28,18.059999465942383,18.059999465942383,17.600000381469727,17.84000015258789,4288800
2025-03-31,18.059999465942383,18.15999984741211,17.670000076293945,18.0,3526100
2025-04-01,18.700000762939453,18.959999084472656,17.8799991607666,17.959999084472656,6552100
2025-04-02,18.760000228881836,18.850000381469727,18.170000076293945,18.75,7093300
2025-04-03,18.600000381469727,18.940000534057617,18.350000381469727,18.65999984741211,4878800
2025-04-04,18.549999237060547,18.780000686645508,18.170000076293945,18.40999984741211,4557200
2025-04-07,18.549999237060547,18.780000686645508,18.040000915527344,18.260000228881836,4423500
2025-04-08,18.59000015258789,18.75,18.40999984741211,18.579999923706055,4291000
2025-04-09,19.610000610351562,19.700000762939453,18.1299991607666,18.5,8173900
2025-04-10,19.93000030517578,20.420000076293945,19.420000076293945,19.520000457763672,6447700
2025-04-11,20.15999984741211,20.34000015258789,19.799999237060547,20.09000015258789,5674600