python-for-finances/factor-investing/dados_acoes/BOBR4.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	2.190000057220459	2.2799999713897705	2.0999999046325684	2.190000057220459	22300
3	2024-04-17	2.109999895095825	2.2200000286102295	2.0999999046325684	2.190000057220459	44600
4	2024-04-18	2.1500000953674316	2.1500000953674316	2.109999895095825	2.109999895095825	15200
5	2024-04-19	2.1600000858306885	2.200000047683716	2.130000114440918	2.180000066757202	21700
6	2024-04-22	2.190000057220459	2.240000009536743	2.119999885559082	2.1500000953674316	16100
7	2024-04-23	2.1700000762939453	2.2100000381469727	2.130000114440918	2.180000066757202	7900
8	2024-04-24	2.180000066757202	2.190000057220459	2.140000104904175	2.140000104904175	4100
9	2024-04-25	2.2699999809265137	2.2799999713897705	2.1500000953674316	2.1600000858306885	140100
10	2024-04-26	2.25	2.299999952316284	2.2100000381469727	2.259999990463257	9600
11	2024-04-29	2.240000009536743	2.2899999618530273	2.240000009536743	2.25	15400
12	2024-04-30	2.259999990463257	2.2799999713897705	2.2300000190734863	2.240000009536743	4500
13	2024-05-02	2.2200000286102295	2.259999990463257	2.1600000858306885	2.259999990463257	22900
14	2024-05-03	2.2200000286102295	2.2300000190734863	2.180000066757202	2.2200000286102295	13700
15	2024-05-06	2.190000057220459	2.2200000286102295	2.180000066757202	2.2200000286102295	2900
16	2024-05-07	2.190000057220459	2.2200000286102295	2.190000057220459	2.190000057220459	3900
17	2024-05-08	2.180000066757202	2.200000047683716	2.1700000762939453	2.190000057220459	3800
18	2024-05-09	2.1500000953674316	2.180000066757202	2.1500000953674316	2.180000066757202	7100
19	2024-05-10	2.180000066757202	2.190000057220459	2.1500000953674316	2.190000057220459	8300
20	2024-05-13	2.119999885559082	2.200000047683716	2.119999885559082	2.1500000953674316	29400
21	2024-05-14	2.180000066757202	2.180000066757202	2.119999885559082	2.1600000858306885	4500
22	2024-05-15	2.119999885559082	2.1500000953674316	1.940000057220459	2.140000104904175	27700
23	2024-05-16	2.069999933242798	2.140000104904175	2.069999933242798	2.130000114440918	2300
24	2024-05-17	2.109999895095825	2.130000114440918	2.069999933242798	2.0999999046325684	13400
25	2024-05-20	2.1500000953674316	2.240000009536743	2.049999952316284	2.119999885559082	42800
26	2024-05-21	2.180000066757202	2.2200000286102295	2.130000114440918	2.140000104904175	6100
27	2024-05-22	2.190000057220459	2.190000057220459	2.130000114440918	2.1700000762939453	6100
28	2024-05-23	2.1500000953674316	2.2200000286102295	2.1500000953674316	2.200000047683716	3500
29	2024-05-24	2.1600000858306885	2.1600000858306885	2.130000114440918	2.1500000953674316	3400
30	2024-05-27	2.109999895095825	2.1600000858306885	2.0999999046325684	2.1600000858306885	6100
31	2024-05-28	2.140000104904175	2.1600000858306885	2.059999942779541	2.140000104904175	23700
32	2024-05-29	2.140000104904175	2.1500000953674316	2.069999933242798	2.069999933242798	12200
33	2024-05-31	2.1500000953674316	2.1500000953674316	2.0899999141693115	2.119999885559082	2500
34	2024-06-03	2.069999933242798	2.140000104904175	2.0299999713897705	2.0999999046325684	2900
35	2024-06-04	2.140000104904175	2.140000104904175	2.0799999237060547	2.119999885559082	11100
36	2024-06-05	2.0899999141693115	2.130000114440918	2.059999942779541	2.130000114440918	6800
37	2024-06-06	2.0899999141693115	2.140000104904175	2.059999942779541	2.0899999141693115	22700
38	2024-06-07	2.0999999046325684	2.119999885559082	2.059999942779541	2.0899999141693115	11400
39	2024-06-10	2.109999895095825	2.109999895095825	2.049999952316284	2.049999952316284	12600
40	2024-06-11	2.069999933242798	2.0899999141693115	2.049999952316284	2.049999952316284	17900
41	2024-06-12	2.049999952316284	2.0899999141693115	2.049999952316284	2.0799999237060547	25400
42	2024-06-13	2.059999942779541	2.059999942779541	2.009999990463257	2.049999952316284	2700
43	2024-06-14	2.0399999618530273	2.059999942779541	1.9900000095367432	2.049999952316284	5800
44	2024-06-17	2.0299999713897705	2.0399999618530273	2.0	2.0299999713897705	25700
45	2024-06-18	2.0199999809265137	2.069999933242798	2.0	2.069999933242798	14400
46	2024-06-19	2.0399999618530273	2.0399999618530273	2.0	2.009999990463257	5900
47	2024-06-20	2.049999952316284	2.0799999237060547	2.009999990463257	2.0399999618530273	13900
48	2024-06-21	2.049999952316284	2.069999933242798	2.0199999809265137	2.069999933242798	6700
49	2024-06-24	2.0399999618530273	2.0799999237060547	2.0199999809265137	2.049999952316284	23500
50	2024-06-25	2.0199999809265137	2.069999933242798	1.9800000190734863	2.0299999713897705	9700
51	2024-06-26	2.0299999713897705	2.0399999618530273	1.9900000095367432	2.0199999809265137	6500
52	2024-06-27	2.0299999713897705	2.0299999713897705	1.9900000095367432	2.0	17900
53	2024-06-28	2.0299999713897705	2.0399999618530273	2.0	2.0399999618530273	3700
54	2024-07-01	2.049999952316284	2.059999942779541	2.0	2.0	3800
55	2024-07-02	2.009999990463257	2.0399999618530273	2.009999990463257	2.0399999618530273	4500
56	2024-07-03	2.0199999809265137	2.0399999618530273	2.0	2.009999990463257	21200
57	2024-07-04	2.0399999618530273	2.059999942779541	2.0299999713897705	2.0399999618530273	7600
58	2024-07-05	2.0899999141693115	2.0999999046325684	2.049999952316284	2.059999942779541	13000
59	2024-07-08	2.059999942779541	2.140000104904175	2.0399999618530273	2.049999952316284	24800
60	2024-07-09	2.069999933242798	2.0799999237060547	2.049999952316284	2.069999933242798	7900
61	2024-07-10	2.059999942779541	2.0899999141693115	2.049999952316284	2.059999942779541	25600
62	2024-07-11	2.049999952316284	2.0799999237060547	2.0299999713897705	2.049999952316284	6200
63	2024-07-12	2.059999942779541	2.119999885559082	2.0399999618530273	2.049999952316284	50100
64	2024-07-15	2.069999933242798	2.0799999237060547	2.0299999713897705	2.059999942779541	13000
65	2024-07-16	2.0799999237060547	2.140000104904175	2.049999952316284	2.049999952316284	26000
66	2024-07-17	2.130000114440918	2.130000114440918	2.0799999237060547	2.0799999237060547	3700
67	2024-07-18	2.069999933242798	2.130000114440918	2.059999942779541	2.119999885559082	13000
68	2024-07-19	2.059999942779541	2.109999895095825	2.049999952316284	2.109999895095825	7300
69	2024-07-22	2.059999942779541	2.069999933242798	2.0199999809265137	2.069999933242798	5400
70	2024-07-23	2.0399999618530273	2.059999942779541	2.009999990463257	2.0299999713897705	4200
71	2024-07-24	2.0	2.059999942779541	2.0	2.0299999713897705	12900
72	2024-07-25	2.0199999809265137	2.0399999618530273	2.0199999809265137	2.0199999809265137	1500
73	2024-07-26	2.0	2.0399999618530273	1.9900000095367432	2.009999990463257	30300
74	2024-07-29	2.0	2.009999990463257	1.9700000286102295	2.0	7800
75	2024-07-30	2.049999952316284	2.049999952316284	1.9800000190734863	1.9800000190734863	4400
76	2024-07-31	2.009999990463257	2.059999942779541	2.0	2.059999942779541	20300
77	2024-08-01	2.0299999713897705	2.059999942779541	2.0199999809265137	2.0199999809265137	12700
78	2024-08-02	1.9900000095367432	2.009999990463257	1.9800000190734863	2.009999990463257	16300
79	2024-08-05	1.940000057220459	2.009999990463257	1.9299999475479126	2.009999990463257	39000
80	2024-08-06	1.940000057220459	1.9600000381469727	1.940000057220459	1.940000057220459	7000
81	2024-08-07	1.940000057220459	1.9600000381469727	1.9199999570846558	1.9600000381469727	10600
82	2024-08-08	1.9500000476837158	2.0	1.940000057220459	1.940000057220459	16200
83	2024-08-09	1.9500000476837158	1.9900000095367432	1.9500000476837158	1.9900000095367432	5100
84	2024-08-12	2.0	2.0199999809265137	1.9600000381469727	1.9600000381469727	11000
85	2024-08-13	2.0199999809265137	2.059999942779541	1.9900000095367432	2.0199999809265137	42400
86	2024-08-14	1.9800000190734863	2.0399999618530273	1.9800000190734863	2.0199999809265137	16100
87	2024-08-15	2.2200000286102295	2.2699999809265137	2.0899999141693115	2.0999999046325684	263600
88	2024-08-16	2.1600000858306885	2.2699999809265137	2.140000104904175	2.259999990463257	42600
89	2024-08-19	2.1500000953674316	2.190000057220459	2.140000104904175	2.140000104904175	56500
90	2024-08-20	2.1600000858306885	2.180000066757202	2.119999885559082	2.1500000953674316	21600
91	2024-08-21	2.180000066757202	2.180000066757202	2.140000104904175	2.1600000858306885	30400
92	2024-08-22	2.130000114440918	2.1600000858306885	2.0899999141693115	2.1500000953674316	28400
93	2024-08-23	2.1500000953674316	2.1700000762939453	2.109999895095825	2.1700000762939453	34100
94	2024-08-26	2.130000114440918	2.1500000953674316	2.119999885559082	2.1500000953674316	900
95	2024-08-27	2.130000114440918	2.1700000762939453	2.130000114440918	2.1700000762939453	1400
96	2024-08-28	2.119999885559082	2.180000066757202	2.109999895095825	2.1700000762939453	13100
97	2024-08-29	2.0999999046325684	2.1600000858306885	2.0999999046325684	2.119999885559082	8100
98	2024-08-30	2.130000114440918	2.130000114440918	2.109999895095825	2.119999885559082	3200
99	2024-09-02	2.0899999141693115	2.140000104904175	2.0899999141693115	2.140000104904175	2100
100	2024-09-03	2.140000104904175	2.140000104904175	2.0799999237060547	2.130000114440918	12000
101	2024-09-04	2.2799999713897705	2.319999933242798	2.1600000858306885	2.1600000858306885	140500
102	2024-09-05	2.240000009536743	2.309999942779541	2.2200000286102295	2.309999942779541	33900
103	2024-09-06	2.2200000286102295	2.299999952316284	2.200000047683716	2.200000047683716	67100
104	2024-09-09	2.2200000286102295	2.2899999618530273	2.2200000286102295	2.240000009536743	19100
105	2024-09-10	2.240000009536743	2.2799999713897705	2.2300000190734863	2.2300000190734863	17500
106	2024-09-11	2.25	2.299999952316284	2.2300000190734863	2.240000009536743	39500
107	2024-09-12	2.25	2.309999942779541	2.2200000286102295	2.2699999809265137	22800
108	2024-09-13	2.2799999713897705	2.309999942779541	2.25	2.25	26000
109	2024-09-16	2.319999933242798	2.3399999141693115	2.259999990463257	2.259999990463257	28900
110	2024-09-17	2.2699999809265137	2.3399999141693115	2.2699999809265137	2.3299999237060547	32200
111	2024-09-18	2.299999952316284	2.3499999046325684	2.2899999618530273	2.299999952316284	34700
112	2024-09-19	2.3399999141693115	2.390000104904175	2.2699999809265137	2.2899999618530273	31700
113	2024-09-20	2.2699999809265137	2.3399999141693115	2.2100000381469727	2.3399999141693115	30400
114	2024-09-23	2.2200000286102295	2.25	2.190000057220459	2.2200000286102295	13900
115	2024-09-24	2.1500000953674316	2.2300000190734863	2.049999952316284	2.2300000190734863	103000
116	2024-09-25	2.180000066757202	2.2200000286102295	2.1500000953674316	2.180000066757202	16100
117	2024-09-26	2.1600000858306885	2.240000009536743	2.1600000858306885	2.180000066757202	27600
118	2024-09-27	2.2200000286102295	2.2200000286102295	2.1500000953674316	2.1600000858306885	7100
119	2024-09-30	2.240000009536743	2.319999933242798	2.2100000381469727	2.299999952316284	19131900
120	2024-10-01	2.319999933242798	2.390000104904175	2.2200000286102295	2.240000009536743	102900
121	2024-10-02	2.319999933242798	2.380000114440918	2.299999952316284	2.299999952316284	12100
122	2024-10-03	2.359999895095825	2.369999885559082	2.299999952316284	2.3299999237060547	27900
123	2024-10-04	2.3499999046325684	2.359999895095825	2.25	2.359999895095825	67800
124	2024-10-07	2.309999942779541	2.369999885559082	2.2799999713897705	2.359999895095825	65200
125	2024-10-08	2.259999990463257	2.3299999237060547	2.240000009536743	2.299999952316284	62400
126	2024-10-09	2.319999933242798	2.3399999141693115	2.2699999809265137	2.2899999618530273	59900
127	2024-10-10	2.3299999237060547	2.3499999046325684	2.25	2.2899999618530273	76300
128	2024-10-11	2.3399999141693115	2.380000114440918	2.2799999713897705	2.3299999237060547	70400
129	2024-10-14	2.359999895095825	2.430000066757202	2.309999942779541	2.369999885559082	94700
130	2024-10-15	2.359999895095825	2.4200000762939453	2.3499999046325684	2.390000104904175	124000
131	2024-10-16	2.490000009536743	2.490000009536743	2.3499999046325684	2.359999895095825	110900
132	2024-10-17	2.690000057220459	2.7899999618530273	2.4100000858306885	2.450000047683716	247300
133	2024-10-18	2.8399999141693115	3.059999942779541	2.690000057220459	2.7100000381469727	254800
134	2024-10-21	2.8399999141693115	2.9000000953674316	2.799999952316284	2.869999885559082	149500
135	2024-10-22	2.869999885559082	2.9000000953674316	2.7899999618530273	2.8399999141693115	52900
136	2024-10-23	2.859999895095825	2.9700000286102295	2.759999990463257	2.8499999046325684	59700
137	2024-10-24	2.9000000953674316	2.950000047683716	2.819999933242798	2.950000047683716	50100
138	2024-10-25	2.8399999141693115	2.9100000858306885	2.8299999237060547	2.9000000953674316	15000
139	2024-10-28	2.809999942779541	2.880000114440918	2.7899999618530273	2.8399999141693115	37900
140	2024-10-29	2.759999990463257	2.869999885559082	2.759999990463257	2.8299999237060547	21900
141	2024-10-30	2.799999952316284	2.8499999046325684	2.7699999809265137	2.7699999809265137	24700
142	2024-10-31	2.7200000286102295	2.7799999713897705	2.7200000286102295	2.7799999713897705	23500
143	2024-11-01	2.7100000381469727	2.7799999713897705	2.6500000953674316	2.7200000286102295	40200
144	2024-11-04	2.740000009536743	2.950000047683716	2.6700000762939453	2.690000057220459	102800
145	2024-11-05	2.700000047683716	2.799999952316284	2.700000047683716	2.7899999618530273	41600
146	2024-11-06	2.740000009536743	2.7799999713897705	2.700000047683716	2.7200000286102295	28200
147	2024-11-07	2.680000066757202	2.7699999809265137	2.5799999237060547	2.7300000190734863	39000
148	2024-11-08	2.680000066757202	2.75	2.640000104904175	2.680000066757202	32100
149	2024-11-11	2.559999942779541	2.740000009536743	2.509999990463257	2.740000009536743	160900
150	2024-11-12	2.5	2.640000104904175	2.450000047683716	2.569999933242798	41000
151	2024-11-13	2.630000114440918	2.690000057220459	2.4700000286102295	2.5	83200
152	2024-11-14	2.4700000286102295	2.7699999809265137	2.4200000762939453	2.7300000190734863	220700
153	2024-11-18	2.3499999046325684	2.5	2.3499999046325684	2.4700000286102295	46800
154	2024-11-19	2.390000104904175	2.4700000286102295	2.299999952316284	2.4100000858306885	48100
155	2024-11-21	2.440000057220459	2.4700000286102295	2.299999952316284	2.3499999046325684	77400
156	2024-11-22	2.359999895095825	2.450000047683716	2.359999895095825	2.450000047683716	40600
157	2024-11-25	2.359999895095825	2.4600000381469727	2.359999895095825	2.430000066757202	57500
158	2024-11-26	2.359999895095825	2.4100000858306885	2.359999895095825	2.369999885559082	22300
159	2024-11-27	2.3299999237060547	2.440000057220459	2.319999933242798	2.380000114440918	31900
160	2024-11-28	2.240000009536743	2.380000114440918	2.119999885559082	2.3499999046325684	54300
161	2024-11-29	2.1700000762939453	2.309999942779541	2.130000114440918	2.2200000286102295	50400
162	2024-12-02	2.190000057220459	2.2300000190734863	2.119999885559082	2.180000066757202	109500
163	2024-12-03	2.140000104904175	2.2200000286102295	2.130000114440918	2.1500000953674316	94300
164	2024-12-04	2.1600000858306885	2.180000066757202	2.119999885559082	2.130000114440918	38600
165	2024-12-05	2.200000047683716	2.2300000190734863	2.1600000858306885	2.1700000762939453	81300
166	2024-12-06	2.130000114440918	2.2300000190734863	2.130000114440918	2.180000066757202	36900
167	2024-12-09	2.069999933242798	2.180000066757202	2.059999942779541	2.140000104904175	56000
168	2024-12-10	2.119999885559082	2.140000104904175	2.069999933242798	2.069999933242798	24200
169	2024-12-11	2.109999895095825	2.180000066757202	2.0799999237060547	2.0999999046325684	80700
170	2024-12-12	2.069999933242798	2.200000047683716	2.059999942779541	2.0999999046325684	78400
171	2024-12-13	2.109999895095825	2.140000104904175	2.059999942779541	2.0999999046325684	34900
172	2024-12-16	2.0199999809265137	2.109999895095825	2.0199999809265137	2.109999895095825	20800
173	2024-12-17	2.0199999809265137	2.0999999046325684	2.009999990463257	2.0299999713897705	39900
174	2024-12-18	1.8899999856948853	2.069999933242798	1.8899999856948853	2.0199999809265137	33800
175	2024-12-19	1.909999966621399	1.940000057220459	1.840000033378601	1.899999976158142	33600
176	2024-12-20	1.9900000095367432	2.009999990463257	1.8600000143051147	1.8600000143051147	24700
177	2024-12-23	1.899999976158142	2.0399999618530273	1.899999976158142	1.9900000095367432	59800
178	2024-12-26	1.9900000095367432	2.0299999713897705	1.909999966621399	1.909999966621399	36500
179	2024-12-27	1.9199999570846558	2.049999952316284	1.9199999570846558	1.9500000476837158	31800
180	2024-12-30	1.8799999952316284	1.9600000381469727	1.8200000524520874	1.9299999475479126	68400
181	2025-01-02	1.7899999618530273	1.8799999952316284	1.7699999809265137	1.8300000429153442	29400
182	2025-01-03	1.8300000429153442	1.850000023841858	1.7400000095367432	1.840000033378601	36100
183	2025-01-06	1.8700000047683716	1.8799999952316284	1.7799999713897705	1.7799999713897705	91400
184	2025-01-07	1.9299999475479126	2.059999942779541	1.8200000524520874	1.8799999952316284	107400
185	2025-01-08	1.9299999475479126	2.069999933242798	1.909999966621399	2.0399999618530273	74500
186	2025-01-09	1.8899999856948853	2.0	1.850000023841858	1.909999966621399	60300
187	2025-01-10	1.8700000047683716	1.940000057220459	1.8300000429153442	1.8700000047683716	18400
188	2025-01-13	1.9299999475479126	2.0	1.850000023841858	1.9199999570846558	59000
189	2025-01-14	1.8700000047683716	1.9700000286102295	1.809999942779541	1.9500000476837158	62100
190	2025-01-15	1.9199999570846558	1.9900000095367432	1.8600000143051147	1.8899999856948853	90600
191	2025-01-16	1.9199999570846558	1.9700000286102295	1.8700000047683716	1.9299999475479126	51500
192	2025-01-17	1.9199999570846558	1.9900000095367432	1.8899999856948853	1.9199999570846558	60600
193	2025-01-20	1.899999976158142	1.9800000190734863	1.8899999856948853	1.899999976158142	76800
194	2025-01-21	1.9299999475479126	1.9700000286102295	1.899999976158142	1.899999976158142	37400
195	2025-01-22	1.909999966621399	1.9800000190734863	1.899999976158142	1.940000057220459	39700
196	2025-01-23	1.8799999952316284	1.9600000381469727	1.8799999952316284	1.9500000476837158	43000
197	2025-01-24	1.909999966621399	1.9800000190734863	1.8799999952316284	1.8899999856948853	40500
198	2025-01-27	2.0999999046325684	2.2100000381469727	1.909999966621399	1.9600000381469727	164600
199	2025-01-28	2.2200000286102295	2.390000104904175	2.069999933242798	2.109999895095825	185200
200	2025-01-29	2.180000066757202	2.240000009536743	2.119999885559082	2.2200000286102295	66200
201	2025-01-30	2.190000057220459	2.309999942779541	2.130000114440918	2.190000057220459	89500
202	2025-01-31	2.2100000381469727	2.380000114440918	2.180000066757202	2.190000057220459	90200
203	2025-02-03	2.190000057220459	2.3399999141693115	2.1600000858306885	2.190000057220459	129800
204	2025-02-04	2.140000104904175	2.2899999618530273	2.119999885559082	2.1600000858306885	96800
205	2025-02-05	2.140000104904175	2.2300000190734863	2.0999999046325684	2.180000066757202	77200
206	2025-02-06	2.2799999713897705	2.309999942779541	2.0799999237060547	2.1700000762939453	141100
207	2025-02-07	2.2100000381469727	2.2899999618530273	2.1700000762939453	2.240000009536743	85600
208	2025-02-10	2.299999952316284	2.309999942779541	2.190000057220459	2.2100000381469727	93400
209	2025-02-11	1.7999999523162842	1.9299999475479126	1.4600000381469727	1.590000033378601	1467000
210	2025-02-12	1.5499999523162842	1.850000023841858	1.5399999618530273	1.840000033378601	347200
211	2025-02-13	1.7000000476837158	1.850000023841858	1.5299999713897705	1.6100000143051147	496200
212	2025-02-14	1.7999999523162842	1.7999999523162842	1.7000000476837158	1.7000000476837158	125100
213	2025-02-17	1.7599999904632568	1.7899999618530273	1.659999966621399	1.7699999809265137	114400
214	2025-02-18	1.690000057220459	1.840000033378601	1.690000057220459	1.75	64600
215	2025-02-19	1.6799999475479126	1.7699999809265137	1.6699999570846558	1.7200000286102295	67800
216	2025-02-20	1.7000000476837158	1.75	1.659999966621399	1.6799999475479126	51700
217	2025-02-21	1.649999976158142	1.7200000286102295	1.6200000047683716	1.7000000476837158	38400
218	2025-02-24	1.6399999856948853	1.690000057220459	1.6299999952316284	1.6299999952316284	28700
219	2025-02-25	1.6399999856948853	1.690000057220459	1.5299999713897705	1.6299999952316284	62600
220	2025-02-26	1.5800000429153442	1.6799999475479126	1.559999942779541	1.6299999952316284	60100
221	2025-02-27	1.5199999809265137	1.600000023841858	1.5	1.590000033378601	39600
222	2025-02-28	1.559999942779541	1.690000057220459	1.5399999618530273	1.5399999618530273	184200
223	2025-03-05	1.6699999570846558	1.7899999618530273	1.6299999952316284	1.6299999952316284	131300
224	2025-03-06	1.6399999856948853	1.7200000286102295	1.6399999856948853	1.6399999856948853	42200
225	2025-03-07	1.6699999570846558	1.690000057220459	1.6200000047683716	1.6699999570846558	31800
226	2025-03-10	1.6299999952316284	1.6699999570846558	1.600000023841858	1.600000023841858	31800
227	2025-03-11	1.7400000095367432	1.75	1.5800000429153442	1.6200000047683716	50700
228	2025-03-12	1.6699999570846558	1.7200000286102295	1.659999966621399	1.7000000476837158	77500
229	2025-03-13	1.6699999570846558	1.7000000476837158	1.6699999570846558	1.6799999475479126	26300
230	2025-03-14	1.7400000095367432	1.7999999523162842	1.659999966621399	1.659999966621399	204400
231	2025-03-17	1.7899999618530273	1.7899999618530273	1.690000057220459	1.7599999904632568	46700
232	2025-03-18	1.7400000095367432	1.7899999618530273	1.7100000381469727	1.7799999713897705	43900
233	2025-03-19	1.7599999904632568	1.7899999618530273	1.649999976158142	1.7400000095367432	74900
234	2025-03-20	1.7100000381469727	1.7699999809265137	1.690000057220459	1.7699999809265137	23000
235	2025-03-21	1.6799999475479126	1.75	1.6799999475479126	1.7200000286102295	23800
236	2025-03-24	1.7000000476837158	1.75	1.690000057220459	1.75	21200
237	2025-03-25	1.7300000190734863	1.7699999809265137	1.6799999475479126	1.7000000476837158	39100
238	2025-03-26	1.6799999475479126	1.75	1.659999966621399	1.7200000286102295	36100
239	2025-03-27	1.7300000190734863	1.7300000190734863	1.6799999475479126	1.6799999475479126	17400
240	2025-03-28	1.7400000095367432	1.7599999904632568	1.6799999475479126	1.7200000286102295	29000
241	2025-03-31	1.7100000381469727	1.7400000095367432	1.6799999475479126	1.7300000190734863	64400
242	2025-04-01	1.7400000095367432	1.75	1.6799999475479126	1.6799999475479126	44600
243	2025-04-02	1.7300000190734863	1.7699999809265137	1.7000000476837158	1.7100000381469727	53100
244	2025-04-03	1.7100000381469727	1.7400000095367432	1.690000057220459	1.7200000286102295	30700
245	2025-04-04	1.659999966621399	1.75	1.649999976158142	1.7100000381469727	42900
246	2025-04-07	1.6200000047683716	1.7000000476837158	1.600000023841858	1.6699999570846558	96800
247	2025-04-08	1.649999976158142	1.7000000476837158	1.6299999952316284	1.6299999952316284	11100
248	2025-04-09	1.6399999856948853	1.6799999475479126	1.600000023841858	1.6399999856948853	86000
249	2025-04-10	1.6299999952316284	1.7000000476837158	1.6200000047683716	1.659999966621399	24400
250	2025-04-11	1.6799999475479126	1.7100000381469727	1.6299999952316284	1.649999976158142	24300