python-for-finances/factor-investing/dados_acoes/RAPT4.csv

Date,Close,High,Low,Open,Volume
2024-04-16,12.428142547607422,12.5827702938532,12.244523423810387,12.5827702938532,2749500
2024-04-17,12.263851165771484,12.660083551006844,12.263851165771484,12.447471208966894,3018500
2024-04-18,11.935269355773926,12.350828701883625,11.91594054255329,12.176873991140617,3846800
2024-04-19,11.693665504455566,12.12855369294471,11.655008797070945,11.925605748763296,5421900
2024-04-22,11.297432899475098,11.712993187657581,11.278105006953064,11.693665295135547,2977200
2024-04-23,11.046164512634277,11.249112448513204,10.959186694164941,11.210455742710007,1920600
2024-04-24,11.210455894470215,11.374747126770018,10.98817914185636,11.017171441189097,2043000
2024-04-25,10.63060474395752,11.181463058489582,10.60161244362652,11.142806350832045,3047100
2024-04-26,10.63060474395752,10.814223874918671,10.572619221646908,10.659597044288521,2320300
2024-04-29,10.727246284484863,10.930194217055611,10.630604060727915,10.630604060727915,1611500
2024-04-30,10.331013679504395,10.949521870457739,10.302021381667863,10.756238348799984,7759000
2024-05-02,10.388999938964844,10.582283474429818,10.350343231871848,10.398664346150241,3515600
2024-05-03,10.823887825012207,10.843216638848775,10.446985171684851,10.446985171684851,3354300
2024-05-06,10.833552360534668,11.055828192402386,10.804560061084223,10.823887953501659,2528900
2024-05-07,10.804559707641602,11.04616434567188,10.688589591984893,10.852879897928815,1681500
2024-05-08,10.63060474395752,10.804560389240743,10.543626921315909,10.775567167261134,1226400
2024-05-09,10.041089057922363,10.52429833251952,9.441909668019717,10.485641627417689,5717200
2024-05-10,9.818812370300293,10.360007166568558,9.799484478459581,10.031424710439456,2475200
2024-05-13,9.644856452941895,10.012095603642585,9.644856452941895,9.770490971995962,1735200
2024-05-14,9.963775634765625,9.963775634765625,9.596536475951378,9.596536475951378,1902300
2024-05-15,9.770491600036621,10.050752953895776,9.683514701237783,9.925119348414592,2692800
2024-05-16,9.731834411621094,9.89612563730067,9.528886481172707,9.89612563730067,3276500
2024-05-17,9.596536636352539,9.789820164841053,9.509558818120565,9.751163459143351,1989100
2024-05-20,9.374259948730469,9.712506817036397,9.374259948730469,9.635193405134798,5049400
2024-05-21,9.5192232131958,9.5192232131958,9.20996864634771,9.41291658142204,3573800
2024-05-22,9.586873054504395,9.596537462172622,9.306611683666306,9.538551937811901,2862100
2024-05-23,9.664186477661133,9.664186477661133,9.441910631066277,9.606200953269763,2760300
2024-05-24,9.63519287109375,9.683513981266142,9.490229540576571,9.664185168537777,1850000
2024-05-27,9.751164436340332,9.838142263288645,9.567544374638636,9.635194307625467,2207500
2024-05-28,9.538551330566406,9.905790503741988,9.538551330566406,9.876798204231664,1257100
2024-05-29,9.432246208190918,9.538551927480345,9.374260683893004,9.538551927480345,1298300
2024-05-31,9.200304985046387,9.422580807866291,9.180976171767155,9.393588509595986,2512000
2024-06-03,9.093998908996582,9.325939152577803,9.06500660896108,9.219633438015228,2002700
2024-06-04,8.997357368469238,9.12299097258312,8.755752723921873,9.093998673299037,2834400
2024-06-05,8.8330659866333,9.093998519061689,8.813737173006018,9.084334112248047,1534200
2024-06-06,9.055341720581055,9.122990724285591,8.794409190828878,8.842729381104373,2280100
2024-06-07,9.03601360321045,9.03601360321045,8.88138586458417,8.958700194721574,1531600
2024-06-10,8.842729568481445,8.997357314244665,8.813737269372092,8.987692907325357,792500
2024-06-11,8.8330659866333,8.958700510264954,8.775080467400013,8.891050584218027,948800
2024-06-12,9.016685485839844,9.26795454363665,8.842729842496118,9.02634989305863,1823700
2024-06-13,8.920042991638184,9.007020810723045,8.794409388125132,9.007020810723045,971800
2024-06-14,9.016685485839844,9.016685485839844,8.804073135269578,8.98769318583209,1154900
2024-06-17,8.717095375061035,8.978027892679734,8.717095375061035,8.920042376737518,1301800
2024-06-18,8.72675895690918,8.987692399083647,8.72675895690918,8.72675895690918,2850400
2024-06-19,9.055341720581055,9.219632948133686,8.881386086313903,8.92970719823795,2197000
2024-06-20,9.84780502319336,9.896126137006485,9.103663188406127,9.103663188406127,4032600
2024-06-21,9.809147834777832,10.041088985361261,9.73183442513287,9.886461244422794,2626500
2024-06-24,10.244036674499512,10.244036674499512,9.818812009832033,9.818812009832033,2124300
2024-06-25,10.51463508605957,10.872209878119898,10.427657259570827,10.833553168752529,5189900
2024-06-26,10.369670867919922,10.601612026385391,10.282693970350017,10.466313094084581,1894400
2024-06-27,10.75623893737793,10.75623893737793,10.321350759438909,10.369670951261014,1797200
2024-06-28,10.553291320800781,10.843217088841188,10.553291320800781,10.630604736058409,2545400
2024-07-01,10.997842788696289,11.055827383353957,10.456648015883145,10.61127483050161,9030400
2024-07-02,10.794896125793457,11.065493083002858,10.794896125793457,10.988179666657315,1913700
2024-07-03,11.22011947631836,11.287769404208031,10.785231295992578,10.785231295992578,2423000
2024-07-04,11.558365821838379,11.655008044887198,11.191126664560828,11.191126664560828,1557600
2024-07-05,11.355419158935547,11.684001648019594,11.355419158935547,11.452061392777436,1615800
2024-07-08,11.162134170532227,11.394074395803127,10.978514134289703,11.35541769159131,2316900
2024-07-09,11.22978401184082,11.287769533316833,11.0075081764214,11.16213500482597,5649900
2024-07-10,11.374747276306152,11.548701996238014,11.229783934439578,11.229783934439578,1973400
2024-07-11,11.751649856567383,11.751649856567383,11.413403904506294,11.42306738991195,1495400
2024-07-12,11.867620468139648,11.973927106845105,11.60668791840065,11.780642644343775,1703500
2024-07-15,11.896613121032715,12.051239946313148,11.809635301400325,11.91594101336848,1495500
2024-07-16,11.799970626831055,12.031910859492209,11.76131392138753,11.896612851264148,1319100
2024-07-17,11.935269355773926,12.099560581555158,11.71299261197933,11.790306021564787,1600500
2024-07-18,11.471388816833496,11.993254830583636,11.365083101279275,11.993254830583636,4843700
2024-07-19,11.336089134216309,11.606686991447775,11.152470015482894,11.365082354265175,1707000
2024-07-22,11.432732582092285,11.519710408256337,11.22012022054112,11.374747979082017,1852000
2024-07-23,11.270441055297852,11.525029864655448,11.270441055297852,11.485861493530866,1450300
2024-07-24,10.947309494018555,11.446694087490986,10.917933215594894,11.446694087490986,2013000
2024-07-25,10.594801902770996,11.025644659419488,10.545843305091962,10.917933503344669,2388600
2024-07-26,10.751471519470215,10.751471519470215,10.43813201595681,10.53605107771744,2435100
2024-07-29,10.536050796508789,10.820014947445117,10.369588956253837,10.820014947445117,1306400
2024-07-30,10.330421447753906,10.487091194243103,10.212919137887008,10.487091194243103,2008000
2024-07-31,10.45771598815918,10.59480155123257,10.203127179843797,10.330421584001488,2552800
2024-08-01,10.212919235229492,10.653553134886513,10.03666530183654,10.545842916604908,5995300
2024-08-02,10.447924613952637,10.467507866956193,10.115000908463358,10.203127881542922,1768300
2024-08-05,10.301046371459961,10.301046371459961,9.968122684605307,10.066040811793199,2521900
2024-08-06,10.281462669372559,10.36958964166496,10.00729059299374,10.163960350924494,3105900
2024-08-07,10.252086639404297,10.585010319713897,10.173751765663845,10.398964294211307,851200
2024-08-08,11.015852928161621,11.035437114936778,10.08562553432639,10.08562553432639,3485500
2024-08-09,10.947309494018555,11.19210621126351,10.810222996184248,11.055019713429203,2400300
2024-08-12,10.868974685668945,11.064811873897362,10.74168027986413,10.868974685668945,2913300
2024-08-13,10.771056175231934,10.98647756020769,10.663345949656765,10.8787664008071,3249000
2024-08-14,10.82980728149414,10.976684939663054,10.722096127266585,10.771055657931349,1855100
2024-08-15,10.771056175231934,10.937518027191551,10.63396966955183,10.937518027191551,1725600
2024-08-16,10.682929039001465,10.849390888412382,10.467507657324028,10.7808481035345,2839100
2024-08-19,10.917933464050293,10.937517650111737,10.604593957670316,10.68292883426531,1409100
2024-08-20,11.16273021697998,11.250857186843438,10.908142334272133,11.12356277857682,2903000
2024-08-21,10.996268272399902,11.152938958442945,10.800431082127828,11.11377152038853,2708100
2024-08-22,10.594801902770996,11.015852566353523,10.418548896710607,10.966893034849095,2730500
2024-08-23,11.045228004455566,11.094187536371031,10.565426646099898,10.57521873924807,1562900
2024-08-26,11.113771438598633,11.260649096765421,11.025644470168407,11.045227722138804,1042500
2024-08-27,10.937518119812012,11.084395786278787,10.780848359894003,10.99626881286855,1620600
2024-08-28,10.98647689819336,11.015852242702799,10.751471340641755,10.937517368127386,1562900
2024-08-29,10.741680145263672,10.99626801985777,10.65355317820883,10.99626801985777,2042800
2024-08-30,10.780847549438477,10.868974516223725,10.526258741797838,10.624177801298194,3515100
2024-09-02,10.976685523986816,10.996268776999974,10.663346005172878,10.878766457444748,1771200
2024-09-03,11.035436630249023,11.319400789238841,10.859182692315557,10.976685006329406,2491300
2024-09-04,10.966893196105957,11.34877642686522,10.90814250449709,11.192106670807698,4333600
2024-09-05,10.947309494018555,11.06481180623709,10.643761153751647,10.947309494018555,3454100
2024-09-06,10.71230411529541,11.006060367677815,10.193335327509237,10.957100836643184,8018200
2024-09-09,10.72209644317627,10.800431321017754,10.633969472148248,10.712304349989733,2028800
2024-09-10,10.575218200683594,10.761263291897153,10.408756360943663,10.731887947774034,4650400
2024-09-11,10.65355396270752,10.722096749319538,10.536051642590301,10.585011176095499,1608200
2024-09-12,10.6339693069458,10.673136745258063,10.545843271112252,10.653553493014627,1826100
2024-09-13,10.90814208984375,10.966892779219316,10.594801655814372,10.594801655814372,3859700
2024-09-16,10.89834976196289,10.986476727950988,10.751471174040944,10.947309291270205,2645500
2024-09-17,10.89834976196289,10.917933013390606,10.74168001523976,10.888557669336357,2033200
2024-09-18,10.917933464050293,11.11377158936317,10.790639989952469,10.790639989952469,2946700
2024-09-19,11.123562812805176,11.260649314550761,10.820015397702985,10.820015397702985,3658300
2024-09-20,10.868974685668945,11.201897438744567,10.74168027986413,11.201897438744567,5493200
2024-09-23,11.074604034423828,11.094187286453623,10.741680345488883,10.868974752071384,3898200
2024-09-24,10.996268272399902,11.231273834551777,10.927725489261022,11.162730117587513,5866800
2024-09-25,10.868974685668945,11.182314186834413,10.75147143890652,11.025644436251678,5231700
2024-09-26,10.673136711120605,11.015852495625785,10.624178113755912,10.888558088061728,5215100
2024-09-27,10.673136711120605,10.917933433245622,10.624178113755912,10.673136711120605,4100500
2024-09-30,10.555634498596191,10.712304252858596,10.438132182899388,10.673136814292995,3146000
2024-10-01,10.682929039001465,10.741680664486367,10.496883936979183,10.57521881507545,2789000
2024-10-02,10.6339693069458,10.908142308957027,10.6339693069458,10.761263714917002,2376400
2024-10-03,10.418548583984375,10.614385770298385,10.340213709458771,10.614385770298385,2707800
2024-10-04,10.37938117980957,10.447923961781637,10.242294682040068,10.408756524393976,3512100
2024-10-07,10.37938117980957,10.477299306366042,10.291254212230989,10.369589087006313,1883600
2024-10-08,10.37938117980957,10.428339776175122,10.271670026624474,10.281462119427731,2144200
2024-10-09,10.26187801361084,10.379381260512822,10.193335231105829,10.379381260512822,2033300
2024-10-10,10.438132286071777,10.447924379266313,10.212919745549877,10.261878343871748,1682000
2024-10-11,10.506674766540527,10.506674766540527,10.203127356902984,10.389172453084829,1325900
2024-10-14,10.702512741088867,10.800430867365145,10.398964401834062,10.496883461935706,1536800
2024-10-15,11.064811706542969,11.113771236315907,10.692720587624137,10.692720587624137,5023000
2024-10-16,11.42711067199707,11.573988326709744,10.97668468136609,11.064811647723834,5580700
2024-10-17,11.329192161560059,11.485861916526687,11.280233563502037,11.37815169344348,3107300
2024-10-18,11.074604034423828,11.544613289043482,10.986477065726298,11.495653758230924,3712000
2024-10-21,10.663345336914062,11.113771333894165,10.58501046211973,11.074603896496999,4669100
2024-10-22,10.673136711120605,10.790639959506954,10.565426489562737,10.663345551942898,2220100
2024-10-23,10.663345336914062,10.72209602609713,10.624177899516896,10.682928588699962,1078600
2024-10-24,10.702512741088867,10.722095992813976,10.5556341509364,10.673136462763155,1296000
2024-10-25,10.702512741088867,10.986476894793197,10.682928555538393,10.702512741088867,1810500
2024-10-28,10.780847549438477,10.957100549183615,10.712303834258083,10.741680112403406,996900
2024-10-29,10.575218200683594,10.839598165442373,10.565426108034103,10.751471199247662,1278200
2024-10-30,10.6339693069458,10.692720931326889,10.56542652335569,10.575218616390103,1003600
2024-10-31,10.477299690246582,10.771055948329746,10.46750759708455,10.722096416344986,1504500
2024-11-01,10.18354320526123,10.575218518586897,10.12479251524888,10.575218518586897,1759300
2024-11-04,10.496883392333984,10.653553140397493,10.212919240512537,10.212919240512537,1908900
2024-11-05,10.369589805603027,10.555634912630723,10.340214458982956,10.408757245704933,1447100
2024-11-06,10.692721366882324,10.83959903307985,10.222711154164474,10.330422314279724,2086100
2024-11-07,10.487092018127441,10.868975255565287,10.438132485046884,10.692721310005448,1589800
2024-11-08,10.252086639404297,10.49688335329955,10.183542924512384,10.457715916429324,1391600
2024-11-11,10.516467094421387,10.673136849196132,10.271670369129499,10.310837807823185,1297500
2024-11-12,10.487092018127441,10.712304562942418,10.44792457842808,10.506675271064411,2054300
2024-11-13,10.487092018127441,10.604594337225528,10.379381792410552,10.526259457826804,1546700
2024-11-14,10.310837745666504,10.741680502525206,10.310837745666504,10.487091685638282,1847500
2024-11-18,10.310837745666504,10.545843310237338,10.291254493350413,10.320629838737245,1322900
2024-11-19,10.467507362365723,10.624178047968922,10.291254358528365,10.369589234417274,1622800
2024-11-21,10.154168128967285,10.516467173049003,10.154168128967285,10.398964856089425,1175000
2024-11-22,10.398964881896973,10.398964881896973,10.163960247394595,10.21291977970561,1006800
2024-11-25,10.64376163482666,10.751471859105578,10.398964906517422,10.398964906517422,1425300
2024-11-26,10.90814208984375,10.966892779219316,10.604593748652091,10.604593748652091,2039900
2024-11-27,10.663345336914062,10.966892743285765,10.643761151302796,10.966892743285765,2033700
2024-11-28,10.2716703414917,10.643761474993237,10.163960118830227,10.643761474993237,2583500
2024-11-29,10.20312786102295,10.271670647135684,9.811453463485291,10.271670647135684,3341600
2024-12-02,10.18354320526123,10.35979714294905,9.968122763448765,10.193335298205083,4641100
2024-12-03,10.154168128967285,10.408756949292409,10.124792783183743,10.212919754359778,2138600
2024-12-04,10.12479305267334,10.467507919471064,10.12479305267334,10.163960492702378,2382700
2024-12-05,10.301046371459961,10.56542634207518,10.154167779940064,10.154167779940064,2192600
2024-12-06,9.997498512268066,10.379381748074685,9.977914325589328,10.252087336139146,2769400
2024-12-09,10.036665916442871,10.28146264611221,9.997498477048794,10.085625449141823,1666900
2024-12-10,10.291254043579102,10.31083729503932,10.08562476720736,10.134584296595937,1376100
2024-12-11,10.340213775634766,10.594801652559626,10.134584495232714,10.320629589965346,1119600
2024-12-12,10.036665916442871,10.301046832721957,9.899579411650892,10.301046832721957,2627600
2024-12-13,10.017081260681152,10.19333519661232,9.958330571254344,10.017081260681152,1424700
2024-12-16,9.948538780212402,10.066041096456006,9.919163434607851,10.036665750851455,1775000
2024-12-17,9.938746452331543,10.085625044536057,9.870203669597997,9.919163200332836,1458600
2024-12-18,9.67436695098877,9.977914375421857,9.625407417872825,9.938746935694187,3708700
2024-12-19,9.85062026977539,9.938746303185177,9.576447275304844,9.576447275304844,2126600
2024-12-20,10.010000228881836,10.170000076293945,9.819999694824219,9.880000114440918,1981100
2024-12-23,9.770000457763672,10.050000190734863,9.770000457763672,9.989999771118164,1393300
2024-12-26,9.859999656677246,9.899999618530273,9.720000267028809,9.75,1181000
2024-12-27,9.890000343322754,10.020000457763672,9.779999732971191,10.020000457763672,951500
2024-12-30,9.899999618530273,9.979999542236328,9.800000190734863,9.90999984741211,1099100
2025-01-02,9.949999809265137,10.09000015258789,9.779999732971191,9.890000343322754,2499600
2025-01-03,9.699999809265137,10.109999656677246,9.630000114440918,9.949999809265137,1970000
2025-01-06,9.829999923706055,9.920000076293945,9.680000305175781,9.699999809265137,1811300
2025-01-07,9.550000190734863,9.9399995803833,9.539999961853027,9.899999618530273,2603900
2025-01-08,9.40999984741211,9.600000381469727,9.350000381469727,9.529999732971191,2849700
2025-01-09,9.3100004196167,9.470000267028809,9.229999542236328,9.449999809265137,2336800
2025-01-10,8.899999618530273,9.369999885559082,8.880000114440918,9.329999923706055,3299300
2025-01-13,8.550000190734863,8.960000038146973,8.520000457763672,8.899999618530273,3125500
2025-01-14,8.369999885559082,8.579999923706055,8.270000457763672,8.550000190734863,3712600
2025-01-15,8.680000305175781,8.800000190734863,8.319999694824219,8.380000114440918,4635300
2025-01-16,8.270000457763672,8.65999984741211,8.270000457763672,8.569999694824219,3316900
2025-01-17,8.119999885559082,8.420000076293945,8.0600004196167,8.289999961853027,2736500
2025-01-20,8.15999984741211,8.520000457763672,8.050000190734863,8.260000228881836,4163800
2025-01-21,8.6899995803833,8.779999732971191,8.199999809265137,8.199999809265137,5387700
2025-01-22,8.739999771118164,8.899999618530273,8.619999885559082,8.770000457763672,3347800
2025-01-23,8.569999694824219,8.84000015258789,8.470000267028809,8.770000457763672,2391200
2025-01-24,8.829999923706055,8.9399995803833,8.529999732971191,8.539999961853027,2244000
2025-01-27,8.970000267028809,9.029999732971191,8.770000457763672,8.850000381469727,1805900
2025-01-28,8.9399995803833,9.039999961853027,8.859999656677246,8.989999771118164,1125100
2025-01-29,8.899999618530273,8.989999771118164,8.84000015258789,8.960000038146973,1419700
2025-01-30,9.199999809265137,9.3100004196167,8.920000076293945,8.920000076293945,3592900
2025-01-31,9.109999656677246,9.399999618530273,9.109999656677246,9.199999809265137,2632700
2025-02-03,9.25,9.25,9.039999961853027,9.079999923706055,1399200
2025-02-04,9.100000381469727,9.25,8.920000076293945,9.25,2389000
2025-02-05,8.920000076293945,9.100000381469727,8.779999732971191,9.09000015258789,2199600
2025-02-06,8.729999542236328,8.979999542236328,8.699999809265137,8.9399995803833,3436200
2025-02-07,8.579999923706055,8.789999961853027,8.359999656677246,8.729999542236328,3313200
2025-02-10,8.90999984741211,8.979999542236328,8.609999656677246,8.619999885559082,1829100
2025-02-11,9.5,9.5,8.960000038146973,8.970000267028809,2583000
2025-02-12,9.25,9.449999809265137,9.170000076293945,9.4399995803833,3198300
2025-02-13,9.239999771118164,9.319999694824219,9.130000114440918,9.260000228881836,2731300
2025-02-14,9.449999809265137,9.529999732971191,9.15999984741211,9.300000190734863,3922000
2025-02-17,9.550000190734863,9.619999885559082,9.399999618530273,9.449999809265137,1954000
2025-02-18,9.510000228881836,9.569999694824219,9.40999984741211,9.529999732971191,2172300
2025-02-19,9.25,9.5,9.239999771118164,9.5,3059800
2025-02-20,9.279999732971191,9.329999923706055,9.1899995803833,9.319999694824219,2300900
2025-02-21,9.260000228881836,9.300000190734863,9.100000381469727,9.300000190734863,2655300
2025-02-24,9.069999694824219,9.350000381469727,9.039999961853027,9.260000228881836,1605700
2025-02-25,9.140000343322754,9.149999618530273,9.0,9.039999961853027,1938200
2025-02-26,8.989999771118164,9.220000267028809,8.949999809265137,9.210000038146973,2100400
2025-02-27,9.0,9.079999923706055,8.869999885559082,8.949999809265137,1730100
2025-02-28,8.970000267028809,9.170000076293945,8.90999984741211,8.949999809265137,9998900
2025-03-05,9.039999961853027,9.100000381469727,8.800000190734863,8.880000114440918,2094200
2025-03-06,9.039999961853027,9.329999923706055,9.0,9.010000228881836,2466700
2025-03-07,9.199999809265137,9.300000190734863,8.970000267028809,9.0,2886300
2025-03-10,9.220000267028809,9.390000343322754,9.109999656677246,9.109999656677246,2245100
2025-03-11,9.050000190734863,9.270000457763672,8.930000305175781,9.180000305175781,1791800
2025-03-12,9.109999656677246,9.239999771118164,9.010000228881836,9.050000190734863,1654400
2025-03-13,9.109999656677246,9.180000305175781,9.029999732971191,9.109999656677246,1605400
2025-03-14,9.34000015258789,9.449999809265137,9.100000381469727,9.119999885559082,1877300
2025-03-17,9.40999984741211,9.520000457763672,9.3100004196167,9.34000015258789,1903800
2025-03-18,9.319999694824219,9.489999771118164,9.279999732971191,9.399999618530273,2286400
2025-03-19,9.5600004196167,9.680000305175781,9.300000190734863,9.359999656677246,3578500
2025-03-20,9.170000076293945,9.619999885559082,9.140000343322754,9.600000381469727,5117100
2025-03-21,9.25,9.279999732971191,9.100000381469727,9.149999618530273,5604500
2025-03-24,9.220000267028809,9.350000381469727,9.180000305175781,9.279999732971191,1484200
2025-03-25,9.359999656677246,9.470000267028809,9.199999809265137,9.220000267028809,1234100
2025-03-26,9.180000305175781,9.470000267028809,9.140000343322754,9.380000114440918,2754100
2025-03-27,9.170000076293945,9.300000190734863,9.100000381469727,9.300000190734863,1669400
2025-03-28,8.680000305175781,9.149999618530273,8.649999618530273,9.149999618530273,4629800
2025-03-31,8.420000076293945,8.6899995803833,8.390000343322754,8.680000305175781,2706100
2025-04-01,8.449999809265137,8.680000305175781,8.279999732971191,8.420000076293945,5481900
2025-04-02,8.40999984741211,8.5,8.3100004196167,8.489999771118164,4693900
2025-04-03,8.520000457763672,8.670000076293945,8.300000190734863,8.399999618530273,4546400
2025-04-04,8.359999656677246,8.449999809265137,8.170000076293945,8.449999809265137,4199300
2025-04-07,8.319999694824219,8.569999694824219,8.140000343322754,8.210000038146973,2600800
2025-04-08,8.329999923706055,9.170000076293945,8.279999732971191,9.119999885559082,7433600
2025-04-09,8.5600004196167,8.640000343322754,8.149999618530273,8.25,3765100
2025-04-10,8.210000038146973,8.569999694824219,8.130000114440918,8.539999961853027,4782900
2025-04-11,7.980000019073486,8.300000190734863,7.900000095367432,8.300000190734863,10906700