python-for-finances/factor-investing/dados_acoes/UGPA3.csv

Date,Close,High,Low,Open,Volume
2024-04-16,25.906436920166016,26.16607687102722,25.396769916304287,25.46408404557099,4715800
2024-04-17,25.76219367980957,25.88720537982563,25.50255187880786,25.839124380013125,3040700
2024-04-18,25.53139877319336,25.906437527311127,25.31983981422956,25.7621926991916,3280300
2024-04-19,25.55063247680664,25.829507407016745,25.44485207787556,25.646796309091936,2560800
2024-04-22,25.58909797668457,26.050682156816872,25.45446788184995,25.637178974300337,3253600
2024-04-23,25.031349182128906,25.52178304595344,25.002499483960722,25.32945539317708,3628700
2024-04-24,24.627464294433594,25.098665058974596,24.627464294433594,24.97365152570853,3036500
2024-04-25,25.30060577392578,25.30060577392578,24.588996391109497,24.665927085625516,3895000
2024-04-26,25.48331642150879,25.7525747647551,25.242907776022857,25.39676916240006,2958400
2024-04-29,25.42561912536621,25.608328377237164,25.31022216729344,25.358304997395607,1780500
2024-04-30,24.85825538635254,25.492934091180903,24.85825538635254,25.319839565469078,2815100
2024-05-02,25.32945442199707,25.771805438580714,25.185209605031638,25.271756862045372,3293500
2024-05-03,25.60832977294922,26.089147095141957,25.56986534094351,25.93528569877408,3296500
2024-05-06,25.185211181640625,25.90643714578932,25.165978049061934,25.617945659626354,5408700
2024-05-07,25.59871482849121,25.694876824795035,25.30060677059733,25.454468165690457,2542700
2024-05-08,25.771806716918945,25.896820242883,25.22367528475836,25.492933634842707,3743100
2024-05-09,24.13702964782715,24.531299700503983,23.444651538406358,24.165877512938014,17337700
2024-05-10,23.540815353393555,24.069715501547268,23.46388465619315,23.9447019722388,7148300
2024-05-13,23.511966705322266,23.88700361241346,23.29078935333566,23.550431135555304,3864500
2024-05-14,23.810073852539062,24.050482511994215,23.579281759562818,23.579281759562818,5563200
2024-05-15,24.165876388549805,24.27165678016124,23.579280537127786,24.05048126513044,3938000
2024-05-16,24.23319435119629,24.694778551328724,24.060099817603483,24.579381584209333,2791000
2024-05-17,23.887004852294922,24.30050804525493,23.69467718862944,24.127413514790504,3211500
2024-05-20,23.704294204711914,23.983169138897644,23.617746937838586,23.761991771236605,1753900
2024-05-21,23.675445556640625,23.867771383428792,23.56004859322972,23.685060288933403,2929700
2024-05-22,23.540815353393555,24.117796499482832,23.483117789036378,23.511967488301217,5757000
2024-05-23,22.9542179107666,23.646594138386043,22.9542179107666,23.48311618870435,6645300
2024-05-24,22.925369262695312,23.50235039587112,22.91575269648893,22.954218961314464,2729500
2024-05-27,23.05038070678711,23.194627364156908,22.896519317486934,22.925369015795383,1264600
2024-05-28,23.05038070678711,23.319639055148635,22.906135883589748,23.319639055148635,3145200
2024-05-29,22.694576263427734,22.96383276968648,22.675343131788573,22.723424126714093,2461300
2024-05-31,22.28107452392578,22.675344576791858,22.18491069377424,22.559947613775503,18564600
2024-06-03,22.136829376220703,22.434935594631817,21.982967983868352,22.33877176586848,3218900
2024-06-04,22.098363876342773,22.146446709475853,21.61754655004721,22.01181661087577,5828400
2024-06-05,22.127212524414062,22.290690480950595,21.886803872694014,21.954118001708036,5016500
2024-06-06,22.040666580200195,22.386855646300337,21.906038314126835,22.12721384672523,2913000
2024-06-07,21.309823989868164,21.925269587383543,21.309823989868164,21.829107588401186,5602200
2024-06-10,21.64639663696289,21.8002580373947,21.232893435487693,21.232893435487693,2990300
2024-06-11,21.857954025268555,22.069514811211217,21.52138154831904,21.886803723580492,4156000
2024-06-12,20.992483139038086,22.021431862394746,20.992483139038086,21.848337341797844,6189900
2024-06-13,20.877086639404297,21.146344992269537,20.713610515439385,20.992483600395822,3955500
2024-06-14,20.915552139282227,21.588697079732686,20.84823801207166,21.357903166193026,4911600
2024-06-17,20.74245834350586,20.992483563403177,20.578980385656553,20.74245834350586,3383200
2024-06-18,20.64629554748535,20.915553913338496,20.48281758146247,20.742459380588087,3012800
2024-06-19,20.838623046875,20.867472746826643,20.444352985065272,20.463586118366365,1561900
2024-06-20,20.703994750976562,21.079031678921194,20.50205051996385,20.992484413368963,3563200
2024-06-21,20.76169204711914,21.03095040691675,20.530899953366557,20.530899953366557,6131000
2024-06-24,21.223276138305664,21.2521258377085,20.684761255326933,20.963634346197658,5043800
2024-06-25,20.877086639404297,21.184811257324203,20.790541211376244,21.16557812479687,2899900
2024-06-26,20.694377899169922,20.905936859730875,20.502050237443587,20.70399446567349,4108200
2024-06-27,21.213659286499023,21.213659286499023,20.665527844425444,20.703994109778495,4151800
2024-06-28,20.77130889892578,21.117496127223305,20.77130889892578,21.117496127223305,3528100
2024-07-01,20.90593719482422,21.030950727201887,20.617447531783142,20.742459229988263,3054000
2024-07-02,20.68476104736328,20.934786270489933,20.55974751871371,20.90593657137715,2809000
2024-07-03,21.030948638916016,21.309821707608446,20.732840604645574,20.7424571703484,2893400
2024-07-04,21.030948638916016,21.415602096167145,21.021332073213195,21.261740713266693,2138900
2024-07-05,21.252126693725586,21.367521827639933,20.896321056782423,21.155962859348577,2706700
2024-07-08,21.72332763671875,21.72332763671875,20.90593778929604,21.444452698232872,3218200
2024-07-09,22.098363876342773,22.32915597286394,21.521382717953585,21.675245949806904,4626600
2024-07-10,22.117597579956055,22.49263451720269,21.829107910408272,22.338773115554194,5481700
2024-07-11,22.2618408203125,22.39647091274202,22.040665300555194,22.165676992626402,4212600
2024-07-12,21.8291072845459,22.300308042856194,21.79064101815035,22.20414421103985,3227000
2024-07-15,21.54061508178711,22.002199258341893,21.454067819411527,21.915653830138787,2864900
2024-07-16,21.67524528503418,22.040665634775568,21.559848323226515,21.559848323226515,4107100
2024-07-17,22.319538116455078,22.338771248596885,21.636778432972925,21.809872953904296,4324100
2024-07-18,21.70409393310547,22.252225394584546,21.70409393310547,22.09836399607016,3938300
2024-07-19,22.32915687561035,22.34839000964116,21.396371885187467,21.415605019218276,4652200
2024-07-22,22.194528579711914,22.54071765517004,22.002200907974593,22.35800655043685,3950500
2024-07-23,21.954116821289062,22.483015092966628,21.819488570499647,22.358003407829653,4563900
2024-07-24,21.896419525146484,22.175292595734955,21.732941575431735,21.74255814119994,3314000
2024-07-25,21.36751937866211,21.92526735311696,21.36751937866211,21.896419490030983,4412400
2024-07-26,22.021432876586914,22.021432876586914,21.155962067915773,21.319440029989295,4217300
2024-07-29,21.80025863647461,21.96373660819742,21.69447823295614,21.82910833766309,1857400
2024-07-30,21.598312377929688,22.05028181677852,21.559847947445878,21.77140690053797,3215600
2024-07-31,21.3579044342041,21.790640755066853,21.15596204058316,21.607929660238966,4788100
2024-08-01,21.66562843322754,21.886803953424412,21.405986648210796,21.405986648210796,4588400
2024-08-02,21.963735580444336,22.08874727806614,21.405987556107554,21.829107316209694,5257200
2024-08-05,21.290590286254883,21.636779342672853,20.925169931058978,21.405987249785042,9106600
2024-08-06,21.271358489990234,21.62716227038951,21.252125357489607,21.37713705039875,8325700
2024-08-07,22.97344970703125,22.97344970703125,21.33867200888493,21.444450566266205,11822600
2024-08-08,21.607929229736328,22.16567723541804,21.271358580407046,21.684859925893377,18239500
2024-08-09,22.16567611694336,22.675343099623923,21.732941660710324,21.732941660710324,6194200
2024-08-12,22.204143524169922,22.550332574330625,22.204143524169922,22.550332574330625,3750000
2024-08-13,23.002300262451172,23.002300262451172,22.3868546904811,22.492633251805653,5848100
2024-08-14,22.694576263427734,23.117695988627403,22.694576263427734,22.83882108237669,5771200
2024-08-15,22.838821411132812,23.05999692564977,22.53109863716619,22.809971713258786,7459800
2024-08-16,23.32475471496582,23.431660433921934,23.00403941178244,23.217848996009707,9037600
2024-08-19,23.276161193847656,23.74265582274781,23.042912025712702,23.421940533668348,11137100
2024-08-20,22.945728302001953,23.392785215962874,22.945728302001953,23.285879495804835,4889300
2024-08-21,23.03319549560547,23.315035311381216,22.897133169041567,23.03319549560547,6166700
2024-08-22,22.92629051208496,23.25672468851408,22.877698014127432,23.21784920720008,5179900
2024-08-23,22.984601974487305,23.324755022637767,22.926290605962503,23.140100193010092,5148200
2024-08-26,23.07206916809082,23.266442861464814,22.93600869493998,23.13038053462905,6092000
2024-08-27,22.897132873535156,23.188693409250764,22.83882150786599,23.091506564012228,3598400
2024-08-28,22.838821411132812,22.974881881679547,22.702760940586078,22.897132776555,2840100
2024-08-29,22.498668670654297,22.974882177381946,22.265421352278608,22.82910283510775,4797900
2024-08-30,22.702760696411133,22.819383426001195,22.051611252864532,22.35288880027121,14134300
2024-09-02,21.98358154296875,22.76107260440716,21.93498719307578,22.75135373442857,3278800
2024-09-03,22.051612854003906,22.207111073871097,21.847520281875095,21.92526939180869,4553000
2024-09-04,22.25570297241211,22.45007666884809,22.071048146166422,22.3528898206301,5070800
2024-09-05,22.66388511657715,22.66388511657715,22.07104704046353,22.22654710203313,5947500
2024-09-06,22.37232780456543,22.790229958872786,22.33345232338104,22.64444875811629,4413900
2024-09-09,23.120662689208984,23.587157312156958,22.80966442022548,22.887413524050146,7032200
2024-09-10,22.216829299926758,23.188694072750362,22.1973915595859,23.188694072750362,4941000
2024-09-11,22.304296493530273,22.52782493853579,22.119641674154686,22.236264404729354,4222100
2024-09-12,22.177953720092773,22.459795392720345,22.051612115811924,22.21682920060069,4406300
2024-09-13,22.15851593017578,22.51810670932831,22.15851593017578,22.479231228907526,4895100
2024-09-16,22.42091941833496,22.42091941833496,22.100204125948974,22.177953231567248,3242800
2024-09-17,22.450077056884766,22.459795927243047,22.061331510978512,22.15851650719134,4014300
2024-09-18,21.75033187866211,22.372326567422572,21.75033187866211,22.314013348870585,6928000
2024-09-19,21.497650146484375,22.003018432622692,21.419901036795018,21.96414480462051,5214300
2024-09-20,20.749313354492188,21.410181699276325,20.749313354492188,21.410181699276325,9572100
2024-09-23,20.51606559753418,20.7395940465864,20.42859762117724,20.7007185665678,4184500
2024-09-24,20.90481185913086,20.963123227509634,20.380003982666956,20.642407920898908,5998800
2024-09-25,20.30225372314453,21.040871144265797,20.214785748690378,21.040871144265797,7407400
2024-09-26,20.642406463623047,20.70071782788526,20.282817554707083,20.448034631520724,4219700
2024-09-27,20.739593505859375,20.895091714509775,20.438315958309836,20.603533036711493,7858900
2024-09-30,20.613250732421875,20.865935793231326,20.584095975891696,20.613250732421875,4572000
2024-10-01,20.79790496826172,21.011716396422827,20.61325014949118,20.8756540729517,4362000
2024-10-02,20.885374069213867,21.312995094915212,20.885374069213867,21.235245986031785,4650100
2024-10-03,20.51606559753418,20.59381470388647,20.107882325763423,20.59381470388647,4447100
2024-10-04,20.584095001220703,20.584095001220703,20.302253343541544,20.370283577137247,3580800
2024-10-07,20.448036193847656,20.836781741439154,20.34113047312812,20.73959489112003,3455300
2024-10-08,20.38972282409668,20.40916056475703,20.21478686552345,20.302254844810065,3565200
2024-10-09,20.107881546020508,20.263379752695183,19.884351251951422,20.21478540455632,4018100
2024-10-10,20.321691513061523,20.399440617915015,19.92322711897678,19.991257354012973,3342400
2024-10-11,20.253662109375,20.292535736554946,20.0592884124204,20.10788276350153,2076500
2024-10-14,20.380002975463867,20.380002975463867,19.913508344118416,20.214785895151742,3832900
2024-10-15,20.059288024902344,20.554939274244802,19.971820048331033,20.48690903773043,8191500
2024-10-16,20.54522132873535,20.700719548818334,19.874635949759366,20.195351260391142,7227200
2024-10-17,20.26338005065918,20.360566894681153,20.010694997675998,20.234223441347126,3233300
2024-10-18,20.214786529541016,20.525784813882755,20.117601535224477,20.282818620721518,4833400
2024-10-21,20.29253578186035,20.389722630554633,20.088445067918826,20.175913046375182,3160400
2024-10-22,19.748291015625,20.23422338059091,19.7385721458835,20.175912015826764,4745700
2024-10-23,19.680261611938477,19.74829184931608,19.476170899805663,19.505325656576098,4604200
2024-10-24,19.85519790649414,19.92322814503393,19.56363735801437,19.74829218668306,4726400
2024-10-25,19.534482955932617,19.903790766299988,19.49560747395447,19.835760526523234,3538100
2024-10-28,20.341129302978516,20.564657748274243,19.816321453656496,19.913508298384823,6404300
2024-10-29,20.496627807617188,20.817343102250085,20.27309935910924,20.418878701454208,6949400
2024-10-30,20.234224319458008,20.77846807444095,20.214786579073095,20.409160275552335,3597300
2024-10-31,20.30225372314453,20.40915943718514,20.03985165346694,20.1953498627888,4183400
2024-11-01,19.923227310180664,20.350848317821193,19.7871668388025,20.30225396826835,3412000
2024-11-04,20.574377059936523,20.700718663217028,20.069006939444662,20.137037176109928,3077700
2024-11-05,20.584095001220703,20.788185702007812,20.243941979557345,20.418877925194778,3565200
2024-11-06,21.001998901367188,21.16721599135873,20.078726600764146,20.496628760959524,5046900
2024-11-07,20.234224319458008,20.98256064111265,20.234224319458008,20.613250988539082,4573000
2024-11-08,19.95238494873047,20.078726556712702,19.378984570234582,19.4858884373934,6526200
2024-11-11,19.923227310180664,20.0981632612011,19.709417733202848,19.72885361933909,3996200
2024-11-12,19.85519790649414,20.059288622113506,19.583075098650014,20.049569751795683,4642300
2024-11-13,19.99125862121582,20.273100302728107,19.60251307230663,19.85519814251885,5206800
2024-11-14,18.747272491455078,20.166194180144668,18.747272491455078,19.991258223197196,9281100
2024-11-18,17.940622329711914,19.029111661358098,17.940622329711914,18.756988865025328,9901500
2024-11-19,17.84343719482422,18.134995874945773,17.76568808987948,17.940622185741482,5917300
2024-11-21,17.513004302978516,17.85315735686385,17.513004302978516,17.814281874735233,7985400
2024-11-22,17.804561614990234,17.882310719496026,17.406097222687443,17.81428048476407,6571000
2024-11-25,18.086402893066406,18.086402893066406,17.629625291826493,17.94062170324143,13034300
2024-11-26,18.057247161865234,18.698677755000382,18.008654665352086,18.17387174865568,7452200
2024-11-27,17.532442092895508,18.29049545966563,17.376942017632768,18.16415384976562,6601300
2024-11-28,16.609169006347656,17.474128055278896,16.521701029075405,17.435254428538414,8347400
2024-11-29,17.43525505065918,17.61990802821385,16.375922269171856,16.81326031745318,6794500
2024-12-02,17.260318756103516,17.4935660814135,16.74522975415753,17.16313190713645,9629700
2024-12-03,17.172849655151367,17.47412719894424,16.988194839549674,17.299191252972623,7718300
2024-12-04,17.299192428588867,17.532441608192038,16.968758253450172,17.065945102670664,7379100
2024-12-05,17.74625015258789,17.90174836074564,17.444972605992863,17.51300284035127,5993200
2024-12-06,17.172849655151367,17.69765563938138,16.959040084344302,17.67821975380608,6342100
2024-12-09,17.06594467163086,17.503284555234565,17.03678991518056,17.143693778306528,5359300
2024-12-10,17.755970001220703,17.99893619657287,17.357505589137947,17.590752914233832,7118000
2024-12-11,17.9794979095459,18.445992545557846,17.415816427610235,17.76568833146165,5685400
2024-12-12,16.997915267944336,17.872593224328423,16.81326043540919,17.872593224328423,6936900
2024-12-13,16.38564109802246,16.86185462690726,16.38564109802246,16.65776205527949,6886600
2024-12-16,15.938581466674805,16.511981815217947,15.88998897083958,16.385640213835426,6140800
2024-12-17,16.298171997070312,16.307890866830437,15.812239631173295,15.948300100445303,7104300
2024-12-18,15.588711738586426,16.23985935235985,15.462368280925213,16.210704595734136,11287800
2024-12-19,15.744210243225098,15.880270719814128,15.442931752356206,15.63730452379945,7180500
2024-12-20,15.996892929077148,16.152392994796262,15.598428529028876,15.637304008879882,13316900
2024-12-23,15.792802810668945,15.909427400892197,15.64702346315361,15.792802810668945,5068400
2024-12-26,15.442931175231934,15.880270126345879,15.404056622396082,15.676177565404597,3899200
2024-12-27,15.404056549072266,15.656741604723738,15.27771402124653,15.627584995103799,6248400
2024-12-30,15.433212280273438,15.530398198784168,15.180527223829133,15.355463174727873,5849500
2025-01-02,15.413774490356445,15.656741602949515,15.248557409898623,15.374899937710042,5286000
2025-01-03,15.112497329711914,15.520680606471803,15.06390390593717,15.413774888798875,7585400
2025-01-06,15.39433765411377,15.472086759288693,15.12221578600154,15.238839443763924,4884500
2025-01-07,15.958019256591797,16.56057621673907,15.821958784878015,16.337045915614414,9552900
2025-01-08,15.695615768432617,15.860832854571274,15.481806184946983,15.792802616811525,5575800
2025-01-09,15.374899864196777,15.71505289335823,15.238839394006149,15.56927355334186,5030600
2025-01-10,15.13193416595459,15.365182415056898,14.888967973556642,15.277714437498842,6338000
2025-01-13,15.073622703552246,15.345744577802368,15.054184963398864,15.14165294040416,3668200
2025-01-14,15.219402313232422,15.219402313232422,14.762625606914625,14.976436118125026,4115300
2025-01-15,16.064924240112305,16.074643109603958,15.248556812819027,15.501241858547612,12933700
2025-01-16,15.452649116516113,15.98717583992134,15.267995222277854,15.98717583992134,4975100
2025-01-17,15.452649116516113,15.821958758677528,15.336025458022089,15.59842845792303,4011400
2025-01-20,15.64702320098877,15.919144150808696,15.141653074630412,15.423493821455658,4847400
2025-01-21,15.860832214355469,15.919143579555119,15.442931007616515,15.75392650008538,7966700
2025-01-22,15.977457046508789,16.162110014788784,15.676177638648973,15.87055133057886,7183800
2025-01-23,15.705334663391113,16.171829311923137,15.666461036189256,16.045487706410906,4085800
2025-01-24,15.627585411071777,15.880270473449105,15.569274043964683,15.608147670807766,2779500
2025-01-27,16.36620330810547,16.36620330810547,15.462368751502574,15.637304711320553,9222100
2025-01-28,15.899707794189453,16.35648355623177,15.831677558745373,16.346764686356202,4675500
2025-01-29,16.035768508911133,16.26901582841674,15.870551425884045,16.05520624895783,5618700
2025-01-30,16.599449157714844,16.706354868897783,16.14267341175243,16.191265905734774,5727300
2025-01-31,16.074644088745117,16.793823791771032,16.074644088745117,16.793823791771032,6689600
2025-02-03,16.27873420715332,16.34676444157871,15.773364103300612,16.026049155226968,6319100
2025-02-04,16.162109375,16.2301414620618,15.753926121053391,16.162109375,5812200
2025-02-05,15.57899284362793,16.230142310047437,15.57899284362793,16.230142310047437,5159400
2025-02-06,15.938581466674805,15.938581466674805,15.501242516260655,15.59842843477355,4070200
2025-02-07,15.637304306030273,15.919144125566142,15.549836328388293,15.851113888219032,4043900
2025-02-10,16.210704803466797,16.307891652062764,15.715053543943824,15.744210154628101,5132000
2025-02-11,16.36620330810547,16.638326118231767,16.123237109177165,16.29817306899514,5681400
2025-02-12,15.860832214355469,16.17182863366677,15.647022639500166,16.142673877909385,11366700
2025-02-13,16.094079971313477,16.24957818524424,15.802521283614528,15.841394910254754,6852000
2025-02-14,16.861854553222656,16.900728181081647,16.142674827823967,16.259297565085923,6655600
2025-02-17,17.017353057861328,17.211724907791027,16.72579250243925,16.764667984636205,7547300
2025-02-18,16.735509872436523,17.07566289642071,16.54113803993474,17.056225157065075,9282400
2025-02-19,16.298171997070312,16.80354210248758,16.278734257550063,16.473107945382818,6330200
2025-02-20,15.938581466674805,16.385640213835426,15.938581466674805,16.298172238384108,8868700
2025-02-21,15.938581466674805,16.06492492174222,15.82195873519631,15.899707840743604,4900100
2025-02-24,15.821958541870117,16.230141804427113,15.773364192943765,16.01633037652091,5246800
2025-02-25,16.13295555114746,16.39535948390599,15.792802510943986,15.96773846611634,7376200
2025-02-26,15.773365020751953,16.375922003267643,15.773365020751953,16.375922003267643,5804600
2025-02-27,16.618886947631836,16.78410402283608,16.094079113329595,16.249577318970665,14111700
2025-02-28,16.162109375,16.609168107267635,16.11351688078355,16.405075553451915,17039400
2025-03-05,15.549836158752441,16.337046095257506,15.549836158752441,16.162110141881953,5500300
2025-03-06,15.549836158752441,15.744209852210815,15.287432228689113,15.647023005481628,7478100
2025-03-07,15.979999542236328,16.040000915527344,15.260000228881836,15.350000381469727,6803200
2025-03-10,15.800000190734863,15.880000114440918,15.539999961853027,15.789999961853027,7398200
2025-03-11,15.390000343322754,15.890000343322754,15.34000015258789,15.739999771118164,6659400
2025-03-12,15.6899995803833,15.789999961853027,15.369999885559082,15.369999885559082,5894100
2025-03-13,16.18000030517578,16.31999969482422,15.479999542236328,15.539999961853027,5236000
2025-03-14,17.1200008392334,17.200000762939453,16.329999923706055,16.34000015258789,9016300
2025-03-17,17.450000762939453,17.6299991607666,17.079999923706055,17.1200008392334,6694700
2025-03-18,17.229999542236328,17.510000228881836,17.209999084472656,17.510000228881836,5637300
2025-03-19,17.3700008392334,17.6299991607666,17.219999313354492,17.31999969482422,7131400
2025-03-20,17.709999084472656,17.899999618530273,17.360000610351562,17.389999389648438,7252700
2025-03-21,17.649999618530273,17.940000534057617,17.649999618530273,17.790000915527344,9267200
2025-03-24,17.440000534057617,17.790000915527344,17.389999389648438,17.790000915527344,6564700
2025-03-25,17.690000534057617,18.1299991607666,17.440000534057617,17.59000015258789,4955200
2025-03-26,17.719999313354492,18.059999465942383,17.719999313354492,17.84000015258789,4532800
2025-03-27,17.6299991607666,17.959999084472656,17.56999969482422,17.75,6004400
2025-03-28,17.56999969482422,17.780000686645508,17.389999389648438,17.459999084472656,3318200
2025-03-31,17.110000610351562,17.639999389648438,17.110000610351562,17.450000762939453,12290300
2025-04-01,17.3700008392334,17.600000381469727,17.010000228881836,17.049999237060547,9017700
2025-04-02,17.420000076293945,17.600000381469727,17.299999237060547,17.420000076293945,3652300
2025-04-03,17.780000686645508,17.889999389648438,17.25,17.299999237060547,5130800
2025-04-04,17.0,17.34000015258789,16.799999237060547,17.329999923706055,7236100
2025-04-07,16.729999542236328,17.360000610351562,16.389999389648438,16.90999984741211,9837200
2025-04-08,16.510000228881836,17.149999618530273,16.209999084472656,16.829999923706055,8943000
2025-04-09,16.8700008392334,17.1299991607666,16.260000228881836,16.350000381469727,8735100
2025-04-10,16.790000915527344,16.81999969482422,16.40999984741211,16.649999618530273,4473300
2025-04-11,16.780000686645508,17.020000457763672,16.600000381469727,17.020000457763672,4509000