python-for-finances/factor-investing/dados_acoes/AZEV4.csv

Date,Close,High,Low,Open,Volume
2024-04-16,1.600000023841858,1.659999966621399,1.4700000286102295,1.5099999904632568,5104400
2024-04-17,1.4500000476837158,1.690000057220459,1.4500000476837158,1.6100000143051147,4983200
2024-04-18,1.440000057220459,1.5199999809265137,1.409999966621399,1.4600000381469727,2543400
2024-04-19,1.409999966621399,1.5,1.399999976158142,1.440000057220459,2514000
2024-04-22,1.4199999570846558,1.4700000286102295,1.350000023841858,1.409999966621399,2025000
2024-04-23,1.4299999475479126,1.4600000381469727,1.399999976158142,1.4199999570846558,1329000
2024-04-24,1.25,1.409999966621399,1.25,1.399999976158142,5552100
2024-04-25,1.2699999809265137,1.3200000524520874,1.2300000190734863,1.25,2852600
2024-04-26,1.25,1.3200000524520874,1.2200000286102295,1.2799999713897705,2732700
2024-04-29,1.2699999809265137,1.309999942779541,1.2100000381469727,1.25,3254500
2024-04-30,1.2100000381469727,1.2699999809265137,1.2000000476837158,1.2699999809265137,1927400
2024-05-02,1.2100000381469727,1.2799999713897705,1.2100000381469727,1.2300000190734863,2788400
2024-05-03,1.4600000381469727,1.4900000095367432,1.25,1.2599999904632568,10997400
2024-05-06,1.3799999952316284,1.4900000095367432,1.3600000143051147,1.4900000095367432,3787300
2024-05-07,1.350000023841858,1.440000057220459,1.3300000429153442,1.3799999952316284,2762600
2024-05-08,1.2999999523162842,1.3799999952316284,1.2799999713897705,1.340000033378601,3737800
2024-05-09,1.2799999713897705,1.3200000524520874,1.2599999904632568,1.2799999713897705,1647400
2024-05-10,1.2799999713897705,1.3600000143051147,1.2799999713897705,1.2899999618530273,2605700
2024-05-13,1.3200000524520874,1.350000023841858,1.2799999713897705,1.2899999618530273,1489400
2024-05-14,1.2999999523162842,1.3600000143051147,1.2999999523162842,1.309999942779541,1779700
2024-05-15,1.309999942779541,1.3700000047683716,1.2999999523162842,1.2999999523162842,1570200
2024-05-16,1.2999999523162842,1.3300000429153442,1.2799999713897705,1.3200000524520874,1768900
2024-05-17,1.3300000429153442,1.3600000143051147,1.2899999618530273,1.2899999618530273,1916500
2024-05-20,1.340000033378601,1.409999966621399,1.3200000524520874,1.3200000524520874,2815100
2024-05-21,1.340000033378601,1.350000023841858,1.3200000524520874,1.340000033378601,829200
2024-05-22,1.2999999523162842,1.340000033378601,1.2899999618530273,1.3300000429153442,2177600
2024-05-23,1.2200000286102295,1.3200000524520874,1.2100000381469727,1.2999999523162842,3266800
2024-05-24,1.2400000095367432,1.2999999523162842,1.2200000286102295,1.2300000190734863,3196700
2024-05-27,1.190000057220459,1.2699999809265137,1.190000057220459,1.25,2681400
2024-05-28,1.149999976158142,1.2200000286102295,1.1299999952316284,1.2100000381469727,2613100
2024-05-29,1.190000057220459,1.25,1.1299999952316284,1.149999976158142,3985000
2024-05-31,1.149999976158142,1.2000000476837158,1.1399999856948853,1.2000000476837158,1543000
2024-06-03,1.1399999856948853,1.159999966621399,1.1200000047683716,1.159999966621399,1521300
2024-06-04,1.1100000143051147,1.1399999856948853,1.100000023841858,1.1399999856948853,2090900
2024-06-05,1.1200000047683716,1.2200000286102295,1.1100000143051147,1.1100000143051147,5114200
2024-06-06,1.159999966621399,1.1799999475479126,1.1200000047683716,1.1200000047683716,1996900
2024-06-07,1.190000057220459,1.2100000381469727,1.1299999952316284,1.1399999856948853,8164900
2024-06-10,1.190000057220459,1.2300000190734863,1.149999976158142,1.190000057220459,4130200
2024-06-11,1.2000000476837158,1.2400000095367432,1.1799999475479126,1.190000057220459,2349800
2024-06-12,1.2300000190734863,1.2799999713897705,1.2100000381469727,1.2200000286102295,2823400
2024-06-13,1.2100000381469727,1.25,1.1799999475479126,1.2300000190734863,2693600
2024-06-14,1.2000000476837158,1.25,1.190000057220459,1.2000000476837158,1349500
2024-06-17,1.1299999952316284,1.2200000286102295,1.1299999952316284,1.190000057220459,2443000
2024-06-18,1.2899999618530273,1.340000033378601,1.1699999570846558,1.2000000476837158,7905900
2024-06-19,1.4500000476837158,1.5099999904632568,1.350000023841858,1.350000023841858,13098500
2024-06-20,1.3600000143051147,1.5499999523162842,1.3300000429153442,1.4800000190734863,6604200
2024-06-21,1.340000033378601,1.4800000190734863,1.340000033378601,1.3600000143051147,5173100
2024-06-24,1.5800000429153442,1.590000033378601,1.4299999475479126,1.4500000476837158,10273300
2024-06-25,1.690000057220459,1.7799999713897705,1.5700000524520874,1.600000023841858,13759300
2024-06-26,1.4700000286102295,1.7100000381469727,1.440000057220459,1.6799999475479126,11742200
2024-06-27,1.5299999713897705,1.5499999523162842,1.4600000381469727,1.5,5044900
2024-06-28,1.5,1.6699999570846558,1.4600000381469727,1.649999976158142,8467800
2024-07-01,1.4900000095367432,1.5399999618530273,1.3899999856948853,1.4800000190734863,5269800
2024-07-02,1.440000057220459,1.5,1.4299999475479126,1.4800000190734863,2264900
2024-07-03,1.5099999904632568,1.5299999713897705,1.4500000476837158,1.4500000476837158,3494600
2024-07-04,1.5499999523162842,1.590000033378601,1.5,1.590000033378601,4710100
2024-07-05,1.5800000429153442,1.600000023841858,1.5199999809265137,1.5499999523162842,5049000
2024-07-08,1.5399999618530273,1.590000033378601,1.5299999713897705,1.5700000524520874,2184400
2024-07-09,1.5399999618530273,1.5800000429153442,1.5199999809265137,1.5499999523162842,2734100
2024-07-10,1.590000033378601,1.649999976158142,1.5199999809265137,1.5399999618530273,6873200
2024-07-11,1.559999942779541,1.6100000143051147,1.5499999523162842,1.590000033378601,2122400
2024-07-12,1.7000000476837158,1.7200000286102295,1.5399999618530273,1.5499999523162842,6500300
2024-07-15,1.8799999952316284,1.909999966621399,1.6399999856948853,1.690000057220459,8525000
2024-07-16,1.7699999809265137,1.909999966621399,1.7200000286102295,1.899999976158142,6550500
2024-07-17,1.649999976158142,1.809999942779541,1.6200000047683716,1.7899999618530273,5317700
2024-07-18,1.6299999952316284,1.649999976158142,1.5499999523162842,1.649999976158142,4599300
2024-07-19,1.600000023841858,1.6699999570846558,1.5800000429153442,1.6100000143051147,2406300
2024-07-22,1.5800000429153442,1.649999976158142,1.559999942779541,1.6100000143051147,2608700
2024-07-23,1.6699999570846558,1.6799999475479126,1.5499999523162842,1.590000033378601,5273900
2024-07-24,1.5299999713897705,1.659999966621399,1.5099999904632568,1.649999976158142,8024300
2024-07-25,1.4600000381469727,1.5399999618530273,1.4199999570846558,1.5199999809265137,5501200
2024-07-26,1.4199999570846558,1.5,1.409999966621399,1.4500000476837158,3930500
2024-07-29,1.3700000047683716,1.4299999475479126,1.340000033378601,1.4199999570846558,3194000
2024-07-30,1.3799999952316284,1.3799999952316284,1.309999942779541,1.3700000047683716,2741400
2024-07-31,1.4299999475479126,1.4700000286102295,1.3700000047683716,1.3799999952316284,3495000
2024-08-01,1.350000023841858,1.4500000476837158,1.309999942779541,1.440000057220459,3677400
2024-08-02,1.4299999475479126,1.440000057220459,1.340000033378601,1.350000023841858,3284300
2024-08-05,1.4299999475479126,1.440000057220459,1.340000033378601,1.340000033378601,2628000
2024-08-06,1.440000057220459,1.4600000381469727,1.399999976158142,1.4299999475479126,1691700
2024-08-07,1.4800000190734863,1.5099999904632568,1.440000057220459,1.440000057220459,2757100
2024-08-08,1.4900000095367432,1.5299999713897705,1.4700000286102295,1.4900000095367432,1980400
2024-08-09,1.5399999618530273,1.590000033378601,1.4900000095367432,1.5,2706800
2024-08-12,1.4900000095367432,1.5800000429153442,1.4900000095367432,1.5499999523162842,2433200
2024-08-13,1.4700000286102295,1.5099999904632568,1.4500000476837158,1.5099999904632568,1433700
2024-08-14,1.399999976158142,1.4900000095367432,1.350000023841858,1.4700000286102295,3780100
2024-08-15,1.3700000047683716,1.4299999475479126,1.3200000524520874,1.350000023841858,4499800
2024-08-16,1.4600000381469727,1.5,1.350000023841858,1.3899999856948853,4438100
2024-08-19,1.4500000476837158,1.5199999809265137,1.4299999475479126,1.4600000381469727,3213000
2024-08-20,1.399999976158142,1.4800000190734863,1.3799999952316284,1.440000057220459,3198800
2024-08-21,1.409999966621399,1.4500000476837158,1.3799999952316284,1.409999966621399,2034200
2024-08-22,1.4700000286102295,1.5199999809265137,1.409999966621399,1.409999966621399,3692200
2024-08-23,1.440000057220459,1.4900000095367432,1.440000057220459,1.4500000476837158,2145200
2024-08-26,1.4199999570846558,1.4600000381469727,1.3799999952316284,1.4500000476837158,2896800
2024-08-27,1.409999966621399,1.440000057220459,1.3899999856948853,1.440000057220459,2543400
2024-08-28,1.399999976158142,1.4199999570846558,1.3899999856948853,1.399999976158142,1352800
2024-08-29,1.399999976158142,1.4500000476837158,1.3799999952316284,1.409999966621399,2567500
2024-08-30,1.5,1.5199999809265137,1.399999976158142,1.4199999570846558,6498000
2024-09-02,1.4600000381469727,1.5099999904632568,1.4299999475479126,1.5099999904632568,3047200
2024-09-03,1.4299999475479126,1.4900000095367432,1.4299999475479126,1.4700000286102295,2752300
2024-09-04,1.3300000429153442,1.4500000476837158,1.3200000524520874,1.440000057220459,9888200
2024-09-05,1.350000023841858,1.3700000047683716,1.3200000524520874,1.340000033378601,4983300
2024-09-06,1.399999976158142,1.4299999475479126,1.3600000143051147,1.3700000047683716,5162200
2024-09-09,1.399999976158142,1.4299999475479126,1.340000033378601,1.399999976158142,3907500
2024-09-10,1.340000033378601,1.4600000381469727,1.3300000429153442,1.440000057220459,42657400
2024-09-11,1.340000033378601,1.3799999952316284,1.3300000429153442,1.3600000143051147,2838700
2024-09-12,1.3200000524520874,1.3600000143051147,1.309999942779541,1.350000023841858,2052800
2024-09-13,1.3200000524520874,1.350000023841858,1.309999942779541,1.3300000429153442,2171100
2024-09-16,1.3300000429153442,1.340000033378601,1.2699999809265137,1.3200000524520874,3434600
2024-09-17,1.309999942779541,1.340000033378601,1.2899999618530273,1.3300000429153442,1888800
2024-09-18,1.3300000429153442,1.3899999856948853,1.309999942779541,1.309999942779541,4386700
2024-09-19,1.2599999904632568,1.3600000143051147,1.2599999904632568,1.340000033378601,4268500
2024-09-20,1.190000057220459,1.2799999713897705,1.1699999570846558,1.2799999713897705,4025800
2024-09-23,1.190000057220459,1.2300000190734863,1.1699999570846558,1.190000057220459,1241200
2024-09-24,1.2000000476837158,1.2300000190734863,1.190000057220459,1.2000000476837158,1540300
2024-09-25,1.2599999904632568,1.2999999523162842,1.2000000476837158,1.2100000381469727,3394300
2024-09-26,1.2200000286102295,1.2999999523162842,1.2200000286102295,1.2799999713897705,1743300
2024-09-27,1.340000033378601,1.3700000047683716,1.2400000095367432,1.2400000095367432,5090000
2024-09-30,1.340000033378601,1.440000057220459,1.3300000429153442,1.3700000047683716,3374300
2024-10-01,1.2699999809265137,1.3700000047683716,1.2699999809265137,1.350000023841858,4551800
2024-10-02,1.2799999713897705,1.3200000524520874,1.2599999904632568,1.2999999523162842,4203500
2024-10-03,1.2699999809265137,1.2799999713897705,1.2300000190734863,1.2599999904632568,2208400
2024-10-04,1.2599999904632568,1.2799999713897705,1.25,1.2699999809265137,2047500
2024-10-07,1.2599999904632568,1.3300000429153442,1.25,1.2899999618530273,4084600
2024-10-08,1.2599999904632568,1.2799999713897705,1.25,1.2699999809265137,1808000
2024-10-09,1.2699999809265137,1.2799999713897705,1.25,1.2699999809265137,1291500
2024-10-10,1.25,1.2799999713897705,1.2400000095367432,1.2699999809265137,1943100
2024-10-11,1.2400000095367432,1.2699999809265137,1.2100000381469727,1.25,2862700
2024-10-14,1.309999942779541,1.3300000429153442,1.2300000190734863,1.2400000095367432,2787600
2024-10-15,1.2799999713897705,1.3200000524520874,1.2799999713897705,1.2999999523162842,1196000
2024-10-16,1.2899999618530273,1.309999942779541,1.2699999809265137,1.2899999618530273,1360300
2024-10-17,1.2799999713897705,1.309999942779541,1.2699999809265137,1.2999999523162842,1620400
2024-10-18,1.25,1.2999999523162842,1.2400000095367432,1.2799999713897705,1150200
2024-10-21,1.2400000095367432,1.2799999713897705,1.2400000095367432,1.2599999904632568,912000
2024-10-22,1.2200000286102295,1.2699999809265137,1.190000057220459,1.2400000095367432,3577500
2024-10-23,1.2599999904632568,1.2699999809265137,1.2000000476837158,1.2000000476837158,2478400
2024-10-24,1.2899999618530273,1.2899999618530273,1.2400000095367432,1.2599999904632568,1631100
2024-10-25,1.2100000381469727,1.2899999618530273,1.2100000381469727,1.2799999713897705,4306500
2024-10-28,1.2000000476837158,1.2300000190734863,1.190000057220459,1.2200000286102295,1654500
2024-10-29,1.190000057220459,1.2200000286102295,1.1699999570846558,1.2000000476837158,1493600
2024-10-30,1.1799999475479126,1.2100000381469727,1.1799999475479126,1.190000057220459,1217500
2024-10-31,1.1699999570846558,1.190000057220459,1.159999966621399,1.190000057220459,1118900
2024-11-01,1.1399999856948853,1.1799999475479126,1.1399999856948853,1.1699999570846558,1135200
2024-11-04,1.2100000381469727,1.2100000381469727,1.159999966621399,1.159999966621399,1992600
2024-11-05,1.2100000381469727,1.2200000286102295,1.1799999475479126,1.2000000476837158,914000
2024-11-06,1.190000057220459,1.2100000381469727,1.1799999475479126,1.2000000476837158,1478900
2024-11-07,1.159999966621399,1.2300000190734863,1.159999966621399,1.2000000476837158,2462200
2024-11-08,1.149999976158142,1.1699999570846558,1.1200000047683716,1.159999966621399,1418200
2024-11-11,1.2100000381469727,1.2100000381469727,1.149999976158142,1.159999966621399,2335000
2024-11-12,1.159999966621399,1.2200000286102295,1.159999966621399,1.2100000381469727,1427600
2024-11-13,1.1699999570846558,1.1799999475479126,1.1299999952316284,1.159999966621399,2076900
2024-11-14,1.149999976158142,1.1699999570846558,1.1299999952316284,1.1699999570846558,2075200
2024-11-18,1.1200000047683716,1.190000057220459,1.1100000143051147,1.159999966621399,2718700
2024-11-19,1.059999942779541,1.1299999952316284,1.0499999523162842,1.1200000047683716,2850800
2024-11-21,1.0299999713897705,1.059999942779541,1.0199999809265137,1.0499999523162842,2590400
2024-11-22,1.059999942779541,1.0800000429153442,1.0299999713897705,1.0399999618530273,2503500
2024-11-25,1.1200000047683716,1.1299999952316284,1.059999942779541,1.059999942779541,2831400
2024-11-26,1.090000033378601,1.1299999952316284,1.090000033378601,1.1100000143051147,2019300
2024-11-27,1.0299999713897705,1.1100000143051147,1.0299999713897705,1.100000023841858,2100200
2024-11-28,0.9200000166893005,1.0499999523162842,0.9200000166893005,1.0299999713897705,3682600
2024-11-29,0.9200000166893005,0.949999988079071,0.8600000143051147,0.9200000166893005,4293000
2024-12-02,0.8600000143051147,0.9399999976158142,0.8299999833106995,0.9200000166893005,3280300
2024-12-03,0.8799999952316284,0.9100000262260437,0.8500000238418579,0.8799999952316284,3318500
2024-12-04,0.8399999737739563,0.9100000262260437,0.8399999737739563,0.8899999856948853,2835800
2024-12-05,0.8500000238418579,0.8899999856948853,0.8399999737739563,0.8500000238418579,2192700
2024-12-06,0.8100000023841858,0.8600000143051147,0.800000011920929,0.8500000238418579,2078600
2024-12-09,0.7400000095367432,0.8299999833106995,0.7200000286102295,0.8199999928474426,5675200
2024-12-10,0.8100000023841858,0.8299999833106995,0.7400000095367432,0.7599999904632568,6131700
2024-12-11,0.8199999928474426,0.8600000143051147,0.7900000214576721,0.8100000023841858,3540700
2024-12-12,0.8500000238418579,0.8600000143051147,0.7799999713897705,0.8100000023841858,3245400
2024-12-13,1.0,1.059999942779541,0.8600000143051147,0.9100000262260437,11344700
2024-12-16,1.2100000381469727,1.2899999618530273,1.0399999618530273,1.0700000524520874,15438900
2024-12-17,1.0800000429153442,1.25,1.059999942779541,1.2100000381469727,9156800
2024-12-18,1.0399999618530273,1.1200000047683716,1.0199999809265137,1.100000023841858,4060500
2024-12-19,1.1200000047683716,1.159999966621399,1.0399999618530273,1.059999942779541,4156200
2024-12-20,1.0499999523162842,1.1200000047683716,1.0399999618530273,1.1100000143051147,2605500
2024-12-23,1.0099999904632568,1.059999942779541,0.9800000190734863,1.059999942779541,1972500
2024-12-26,0.9900000095367432,1.0199999809265137,0.9800000190734863,1.0099999904632568,1061800
2024-12-27,1.0199999809265137,1.0800000429153442,0.9700000286102295,0.9900000095367432,2922000
2024-12-30,0.9399999976158142,1.0499999523162842,0.9399999976158142,1.0199999809265137,3960800
2025-01-02,0.9700000286102295,0.9900000095367432,0.9399999976158142,0.9399999976158142,2164300
2025-01-03,0.9700000286102295,1.059999942779541,0.9700000286102295,0.9800000190734863,3229600
2025-01-06,0.9599999785423279,1.0099999904632568,0.949999988079071,0.9900000095367432,1729200
2025-01-07,0.9900000095367432,1.0199999809265137,0.9700000286102295,0.9700000286102295,2081200
2025-01-08,1.0,1.0399999618530273,0.9900000095367432,1.0199999809265137,2629200
2025-01-09,0.9800000190734863,1.0299999713897705,0.9800000190734863,1.0099999904632568,2289800
2025-01-10,0.9599999785423279,0.9900000095367432,0.9399999976158142,0.9800000190734863,1846500
2025-01-13,0.9200000166893005,0.9800000190734863,0.9200000166893005,0.9700000286102295,2549400
2025-01-14,0.9200000166893005,0.9300000071525574,0.8799999952316284,0.9200000166893005,2752400
2025-01-15,0.9700000286102295,0.9800000190734863,0.9200000166893005,0.9200000166893005,2401700
2025-01-16,1.059999942779541,1.0800000429153442,0.9900000095367432,1.0199999809265137,5177800
2025-01-17,1.0700000524520874,1.1200000047683716,1.0499999523162842,1.0800000429153442,4930100
2025-01-20,1.2000000476837158,1.2200000286102295,1.0399999618530273,1.0399999618530273,8405400
2025-01-21,1.1399999856948853,1.2599999904632568,1.1100000143051147,1.25,6822400
2025-01-22,1.2000000476837158,1.2100000381469727,1.1399999856948853,1.149999976158142,4461900
2025-01-23,1.149999976158142,1.2000000476837158,1.1299999952316284,1.2000000476837158,3261300
2025-01-24,1.2300000190734863,1.2300000190734863,1.149999976158142,1.159999966621399,3765900
2025-01-27,1.2100000381469727,1.2599999904632568,1.2000000476837158,1.2300000190734863,2323700
2025-01-28,1.1799999475479126,1.2300000190734863,1.159999966621399,1.2100000381469727,2998700
2025-01-29,1.1699999570846558,1.190000057220459,1.1299999952316284,1.1799999475479126,3652600
2025-01-30,1.159999966621399,1.190000057220459,1.149999976158142,1.1699999570846558,3291600
2025-01-31,1.2999999523162842,1.3300000429153442,1.2200000286102295,1.2400000095367432,10656100
2025-02-03,1.75,1.7999999523162842,1.309999942779541,1.340000033378601,27866900
2025-02-04,1.5499999523162842,1.8200000524520874,1.4800000190734863,1.7899999618530273,18797500
2025-02-05,1.5099999904632568,1.659999966621399,1.4800000190734863,1.5700000524520874,10983400
2025-02-06,1.5399999618530273,1.5800000429153442,1.5099999904632568,1.5499999523162842,4608000
2025-02-07,1.600000023841858,1.6399999856948853,1.5099999904632568,1.5299999713897705,6134800
2025-02-10,1.6100000143051147,1.7200000286102295,1.5800000429153442,1.7200000286102295,7094700
2025-02-11,1.7300000190734863,1.7400000095367432,1.6100000143051147,1.6200000047683716,7846100
2025-02-12,1.409999966621399,1.75,1.3300000429153442,1.7400000095367432,17202900
2025-02-13,1.3700000047683716,1.5399999618530273,1.3600000143051147,1.4199999570846558,9030500
2025-02-14,0.8100000023841858,0.8999999761581421,0.7200000286102295,0.7900000214576721,17947300
2025-02-17,0.7300000190734863,0.8299999833106995,0.6700000166893005,0.8100000023841858,18507900
2025-02-18,0.7300000190734863,0.7599999904632568,0.6899999976158142,0.7400000095367432,10029000
2025-02-19,0.7699999809265137,0.800000011920929,0.6899999976158142,0.7300000190734863,13726100
2025-02-20,0.8399999737739563,0.8500000238418579,0.7200000286102295,0.7900000214576721,14829600
2025-02-21,1.059999942779541,1.059999942779541,0.8299999833106995,0.8600000143051147,18453900
2025-02-24,1.0499999523162842,1.0800000429153442,0.8799999952316284,1.0700000524520874,36985300
2025-02-25,1.0800000429153442,1.1699999570846558,0.9800000190734863,1.0,12850700
2025-02-26,1.1200000047683716,1.149999976158142,1.0499999523162842,1.090000033378601,14096700
2025-02-27,1.2000000476837158,1.2000000476837158,1.0700000524520874,1.1100000143051147,15354200
2025-02-28,1.1699999570846558,1.409999966621399,1.1699999570846558,1.190000057220459,18854700
2025-03-05,1.090000033378601,1.2200000286102295,1.0700000524520874,1.1699999570846558,6835000
2025-03-06,1.1299999952316284,1.2300000190734863,1.090000033378601,1.100000023841858,10094700
2025-03-07,1.1399999856948853,1.149999976158142,1.0399999618530273,1.1399999856948853,9354100
2025-03-10,1.0700000524520874,1.1399999856948853,1.0700000524520874,1.1100000143051147,9079700
2025-03-11,1.0499999523162842,1.1100000143051147,1.0399999618530273,1.090000033378601,5568800
2025-03-12,1.0,1.0700000524520874,0.9900000095367432,1.0499999523162842,4613000
2025-03-13,1.0499999523162842,1.059999942779541,0.9599999785423279,1.0,16663800
2025-03-14,1.0199999809265137,1.0700000524520874,0.949999988079071,1.0499999523162842,23473200
2025-03-17,0.9700000286102295,1.0099999904632568,0.9700000286102295,1.0,4085900
2025-03-18,0.9700000286102295,0.9900000095367432,0.949999988079071,0.9800000190734863,4018500
2025-03-19,1.0199999809265137,1.059999942779541,0.9700000286102295,0.9900000095367432,10436300
2025-03-20,1.0,1.0299999713897705,0.9900000095367432,1.0199999809265137,2720800
2025-03-21,1.0099999904632568,1.0499999523162842,0.9800000190734863,1.0,5421600
2025-03-24,0.9599999785423279,1.0399999618530273,0.9599999785423279,1.0099999904632568,5674800
2025-03-25,0.9599999785423279,0.9800000190734863,0.9399999976158142,0.9700000286102295,2601300
2025-03-26,0.9399999976158142,0.9900000095367432,0.9399999976158142,0.9700000286102295,4125000
2025-03-27,0.9599999785423279,0.9700000286102295,0.949999988079071,0.949999988079071,1829400
2025-03-28,0.9900000095367432,1.0,0.9399999976158142,0.9599999785423279,4314500
2025-03-31,1.0299999713897705,1.0700000524520874,0.9800000190734863,1.0099999904632568,6024100
2025-04-01,0.9300000071525574,1.0,0.8999999761581421,0.9900000095367432,8965500
2025-04-02,0.8899999856948853,0.9599999785423279,0.8899999856948853,0.9399999976158142,4557700
2025-04-03,0.9700000286102295,1.0,0.8899999856948853,0.8899999856948853,8568500
2025-04-04,0.9200000166893005,0.9599999785423279,0.8999999761581421,0.949999988079071,3580600
2025-04-07,0.8799999952316284,0.9200000166893005,0.8600000143051147,0.8999999761581421,3935000
2025-04-08,0.8600000143051147,0.9300000071525574,0.8500000238418579,0.9200000166893005,3215700
2025-04-09,0.9300000071525574,0.9399999976158142,0.8500000238418579,0.8700000047683716,6697500
2025-04-10,0.9599999785423279,0.9599999785423279,0.9100000262260437,0.9300000071525574,2634400
2025-04-11,0.9100000262260437,0.9700000286102295,0.9100000262260437,0.9700000286102295,4975400