python-for-finances/factor-investing/dados_acoes/ELET6.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	39.27939224243164	39.89113377194538	39.032868444819236	39.032868444819236	1609700
3	2024-04-17	38.978084564208984	39.48939357302572	38.631128238269305	39.31591541005588	1809700
4	2024-04-18	38.923301696777344	39.197215853951604	38.485038348697024	38.99634384662032	1479100
5	2024-04-19	39.01460647583008	39.26113026990434	38.83199587099645	39.01460647583008	1007200
6	2024-04-22	39.00547790527344	39.22460784687181	38.612866319984754	39.01460686825352	1295300
7	2024-04-23	38.56721496582031	38.76808350067352	38.2567779759479	38.576343928901416	1097500
8	2024-04-24	38.192867279052734	38.685911426800416	38.04677599615518	38.631130678721725	1242900
9	2024-04-25	38.37547302246094	38.585474009484905	37.672424422594034	38.16547203543697	1749900
10	2024-04-26	38.75895690917969	39.62635474128066	38.60373666324202	38.77721831946694	2745200
11	2024-04-29	39.32474899291992	39.68727437298117	38.82865760834497	38.82865760834497	1676200
12	2024-04-30	39.64911651611328	39.887621780826734	39.02900137213769	39.02900137213769	1560600
13	2024-05-02	40.450496673583984	40.86072604358853	39.93532439879199	39.95440525778078	2341800
14	2024-05-03	41.0515251159668	41.59531682993329	40.97520532347579	41.20416834025035	1625700
15	2024-05-06	41.19462966918945	41.58577815828619	40.75578085494463	41.05152505444367	796800
16	2024-05-07	41.47129821777344	41.73842296014181	41.328193597618	41.576241120647204	598000
17	2024-05-08	41.871986389160156	42.12957252836648	41.204170877066176	41.328194641714056	1303700
18	2024-05-09	40.326473236083984	41.318656075718025	39.8685435345533	41.318656075718025	2799800
19	2024-05-10	40.04026794433594	40.479116790195604	39.525095661299744	40.412335602317036	1217400
20	2024-05-13	40.08796691894531	40.67945897987855	40.08796691894531	40.33601080278774	1029500
21	2024-05-14	40.097503662109375	40.507733005727324	39.83037893205174	40.32647031594556	1483100
22	2024-05-15	40.30739212036133	40.47911621225494	39.610957142926914	40.16428749734941	2095400
23	2024-05-16	40.75578308105469	41.14693159151623	40.3550923214614	40.50773555385367	2011300
24	2024-05-17	40.326473236083984	40.70807950104201	40.14521053317655	40.54589765727775	1033600
25	2024-05-20	39.563255310058594	40.526814998540104	39.439231550786175	40.30739058708989	1629800
26	2024-05-21	39.8685417175293	39.93532290183592	38.96222096569453	39.40106978808135	3115400
27	2024-05-22	38.75233459472656	39.70635565858011	38.57107190274294	39.639574475254484	2873900
28	2024-05-23	38.695098876953125	38.819119005267346	38.32302757410492	38.637856298214516	1002500
29	2024-05-24	38.60923385620117	39.21026450982852	38.60923385620117	38.85727773303604	708400
30	2024-05-27	38.4947509765625	38.80957969499249	38.34210774198177	38.60923613197438	687500
31	2024-05-28	38.017738342285156	38.943139948619894	37.78877532253943	38.92405909042415	1847000
32	2024-05-29	37.72199630737305	37.970040199576076	37.57889168232782	37.7792352459497	1132800
33	2024-05-31	37.33084487915039	37.769693690759354	37.32130263059717	37.57888875201152	5559200
34	2024-06-03	37.83647537231445	37.9795799880876	37.168659897542376	37.45486548978711	2297200
35	2024-06-04	38.16084289550781	38.20854322126688	37.4262462330531	37.4262462330531	2301800
36	2024-06-05	38.38026809692383	38.847740033326765	37.85555722415025	37.97958098512273	1277500
37	2024-06-06	38.80957794189453	39.305669341698	38.25624396697088	38.31348654209107	1371300
38	2024-06-07	38.05590057373047	38.666473487051434	37.8364761604621	38.34210617193697	1837900
39	2024-06-10	38.20854568481445	38.59015559409498	37.760158226606926	37.9986635100818	1038800
40	2024-06-11	38.57107162475586	38.828657746856045	38.303946893378566	38.39934754335574	973400
41	2024-06-12	37.89371871948242	38.82865894751466	37.741075491218005	38.65693486080449	1898300
42	2024-06-13	37.97003936767578	38.284868080156855	37.74107633978201	37.817396135979365	1052200
43	2024-06-14	37.97003936767578	38.09406313071091	37.1209611639081	37.97003936767578	1310800
44	2024-06-17	37.58843231201172	37.88417652005284	37.302223074253476	37.84601480311152	1264700
45	2024-06-18	37.483489990234375	37.75061473435482	37.11142234255185	37.58843289379646	1638000
46	2024-06-19	37.512107849121094	37.57888903228568	36.92061580996264	37.464407523903745	1104600
47	2024-06-20	36.94923782348633	37.86509723225877	36.739352010904476	37.68383452822103	2152600
48	2024-06-21	37.1209602355957	37.24498399552927	36.58670711836786	36.72981173669903	1949300
49	2024-06-24	37.45486831665039	37.97958285455311	37.120962373713965	37.159124092707216	1189300
50	2024-06-25	37.26406478881836	37.38808490923362	36.92061661686494	37.34992683180671	1324100
51	2024-06-26	37.20682144165039	37.26406401555533	36.548548218600516	37.00647789193541	1202100
52	2024-06-27	38.20854568481445	38.38026978006051	36.96831893860547	37.426248646161014	1316200
53	2024-06-28	38.25624465942383	39.01946445096781	38.04636249212075	38.065443350839516	1613800
54	2024-07-01	38.838199615478516	39.210267276635946	37.8746398683606	38.15130687153473	1237100
55	2024-07-02	39.21980667114258	39.439231079973375	38.69509581182532	38.96222054617558	1343200
56	2024-07-03	39.57279586791992	40.21199191474707	39.429694882607656	39.43923349257443	1264800
57	2024-07-04	40.192909240722656	40.42187226260486	39.61095579787783	39.70635645044514	1095300
58	2024-07-05	40.450496673583984	40.87980326327558	40.1738296771992	40.29785344097544	1473400
59	2024-07-08	40.192909240722656	40.86072472659871	40.097504948853725	40.46003397935243	976200
60	2024-07-09	40.76531982421875	40.90842444022817	39.97348422972422	40.07842349025603	1153700
61	2024-07-10	40.67945861816406	41.45221700974713	40.59359657465483	40.851182705182524	1083700
62	2024-07-11	40.908424377441406	41.394973520383864	40.86072405194533	40.88934351938266	977600
63	2024-07-12	41.32819366455078	41.76704249609575	40.889344833005815	40.994287736049536	1714400
64	2024-07-15	41.07060623168945	41.57623987223476	40.89888214837997	41.49991643996318	1236200
65	2024-07-16	41.1755485534668	41.47129639041567	41.032443939617	41.04198618816779	791300
66	2024-07-17	41.21371078491211	41.53807809297023	41.02290584382471	41.02290584382471	1538000
67	2024-07-18	40.31692886352539	41.29003079276677	40.07842359574961	41.213710999515335	1409800
68	2024-07-19	39.53463363647461	40.40279270425744	39.372451794031385	40.250149471657224	667500
69	2024-07-22	40.154747009277344	40.355090560681695	39.4201503481598	39.54417410634888	948000
70	2024-07-23	39.71590042114258	40.164287874810476	39.45831428088139	40.15474926486085	972300
71	2024-07-24	39.78268051147461	40.049805254318024	39.40107061658258	40.049805254318024	946200
72	2024-07-25	40.0498046875	40.17382844747987	39.439231775755424	39.70635651481827	940100
73	2024-07-26	40.73670196533203	40.870264337920716	39.94486270026811	40.03072474540394	1993100
74	2024-07-29	40.57451629638672	40.860725538378006	40.402792206912615	40.73670177613523	700300
75	2024-07-30	40.46003341674805	40.66037696793456	40.35509051680228	40.66037696793456	475300
76	2024-07-31	41.604862213134766	42.205896546228544	40.62222161023205	40.70808001851507	2432000
77	2024-08-01	42.072330474853516	42.39669780537786	41.776586253020774	41.929229488602715	1954200
78	2024-08-02	40.76531982421875	42.644742493921434	40.60313798942286	42.45393755234272	1797500
79	2024-08-05	40.002105712890625	40.15474894598489	39.35337106241456	39.973486243967244	1680300
80	2024-08-06	39.878082275390625	40.55543640033878	39.830381947027	40.336011978424665	1063200
81	2024-08-07	40.059349060058594	40.30739295386651	39.878082715254905	39.99256423245073	697400
82	2024-08-08	40.69853973388672	41.43313641315292	40.22152918677632	40.22152918677632	1355200
83	2024-08-09	42.12957000732422	42.377613882475224	41.06106743549432	41.25187237600362	2283800
84	2024-08-12	42.00554656982422	42.463476246951146	41.75750269278522	42.463476246951146	1304000
85	2024-08-13	42.18681335449219	42.482557560365706	41.9673889426403	42.35853744016786	736700
86	2024-08-14	42.587501525878906	43.22669755838013	42.024628928608394	42.16773355001512	1612000
87	2024-08-15	42.88324737548828	43.11221039188278	42.473018028538156	42.54933782090248	969600
88	2024-08-16	42.90232849121094	43.57014032579247	42.68290408280536	43.31255784062619	1016700
89	2024-08-19	43.5987663269043	43.84681021917281	42.787846183603584	43.0740554337696	1351000
90	2024-08-20	43.884971618652344	44.00899538353564	43.28393729269674	43.69416666636307	1971600
91	2024-08-21	43.80864715576172	44.13301447526438	43.57968412981965	43.83727026348074	1229100
92	2024-08-22	43.560604095458984	43.713247328742916	42.98819288046968	43.598765813605404	1678200
93	2024-08-23	44.342899322509766	44.82945211088882	43.36979738505324	43.64646437144121	1657400
94	2024-08-26	44.22842025756836	44.581407057370015	44.11393874074384	44.342901774392885	761300
95	2024-08-27	43.79910659790039	44.581403573792805	43.79910659790039	44.352440558034864	579300
96	2024-08-28	44.4096794128418	44.64818467675534	43.58922072269096	43.91358802718544	1280200
97	2024-08-29	43.85634994506836	44.61956607655965	43.61784467652098	44.419222524412234	1095300
98	2024-08-30	44.018531799316406	44.23795620975603	43.417497503319964	43.65600277196758	3487600
99	2024-09-02	44.3333625793457	44.68634937448936	43.68462792706442	43.68462792706442	1117800
100	2024-09-03	44.199798583984375	44.457381074168694	43.90405073769275	44.02807449766041	679000
101	2024-09-04	44.915313720703125	45.41140147449829	44.304737178913754	44.52416158828896	1311400
102	2024-09-05	44.69588851928711	45.2396802726628	44.457383236602965	45.0584175679715	760500
103	2024-09-06	44.29520034790039	44.886692416020374	44.171176584821424	44.562325093638115	725000
104	2024-09-09	44.18071746826172	44.514623390112654	44.0566937090164	44.21887554554354	470300
105	2024-09-10	44.03761291503906	44.49554259680409	43.875431078275064	43.88496968778405	1032600
106	2024-09-11	43.951751708984375	44.43830450714234	43.82772794719682	43.942213099293795	1067300
107	2024-09-12	43.551063537597656	44.104393868764085	43.312558268803144	43.87543084873025	984000
108	2024-09-13	43.875431060791016	44.31427988406159	43.627383542036966	43.72278783359683	1069600
109	2024-09-16	44.075775146484375	44.70542892117837	43.88497020036161	43.88497020036161	662500
110	2024-09-17	44.29520034790039	44.41922411097936	43.69416603068879	43.9040518390837	581500
111	2024-09-18	44.0853157043457	44.60048798985345	43.846810420977505	44.25703979951495	1055900
112	2024-09-19	43.636924743652344	44.42876032843809	43.41749669798125	43.89450722642855	1709000
113	2024-09-20	42.82600784301758	43.627385735911034	42.32037780987947	43.53198507885539	3240200
114	2024-09-23	42.21543502807617	42.368078263396576	41.78612479145571	42.368078263396576	1083200
115	2024-09-24	42.072330474853516	42.93095094956555	41.73842453429984	42.406240054709	1048300
116	2024-09-25	41.52853775024414	42.186814645242094	41.328194190593344	41.976928836483125	1116600
117	2024-09-26	41.91968536376953	42.13910977764508	41.45221706790909	41.65256062327785	673600
118	2024-09-27	41.833824157714844	42.39669675737875	41.547618552986116	41.547618552986116	599800
119	2024-09-30	41.700260162353516	41.86244563694736	41.35681199432098	41.35681199432098	400300
120	2024-10-01	41.57624053955078	42.23451377660168	41.50945571559045	42.06278969053595	693800
121	2024-10-02	41.70980453491211	42.348996938507575	41.70980453491211	42.196353704865246	413600
122	2024-10-03	40.5458984375	41.42359613916453	40.231069714532175	41.42359613916453	1349900
123	2024-10-04	40.62221908569336	40.74623920504037	40.24060920029844	40.54589565289374	796800
124	2024-10-07	40.61267852783203	41.14693166176799	40.460035295179146	41.14693166176799	709700
125	2024-10-08	40.87980270385742	41.16601194547084	40.77486343980774	40.946583889753434	703600
126	2024-10-09	40.421871185302734	40.77486159685764	40.183365920939345	40.603137515371884	950000
127	2024-10-10	40.41233444213867	40.50773509656873	40.13566744926914	40.45049615963137	843000
128	2024-10-11	40.25968933105469	40.45049427030454	39.8303791275679	40.44095202172621	719400
129	2024-10-14	40.89888381958008	41.070607909906514	40.2024488485014	40.288310893664615	1049400
130	2024-10-15	40.717620849609375	41.20417000944169	40.53635815071139	41.04198816926481	1246200
131	2024-10-16	40.34555435180664	40.75578372773917	40.192911116992335	40.75578372773917	1262400
132	2024-10-17	40.2406120300293	40.38371665694095	39.6491199414447	39.973487275049514	840000
133	2024-10-18	40.173828125	40.526814904399814	39.792218238572055	40.43141425244362	1624800
134	2024-10-21	40.326473236083984	40.469574220705084	40.01164451917439	40.19291086138359	822700
135	2024-10-22	40.57451629638672	40.822563820872276	39.91624304627046	40.05934766726611	915200
136	2024-10-23	40.173828125	40.39325253594051	39.696817586615865	40.202447592726536	989300
137	2024-10-24	40.50773620605469	40.68900254945895	39.65865798474562	40.15474940783332	1219100
138	2024-10-25	40.25014877319336	40.63175866772267	40.01164349893796	40.5077349061054	635100
139	2024-10-28	40.49819564819336	40.63175801735025	40.29785209445802	40.460033931490926	485600
140	2024-10-29	40.3550910949707	40.60313861463295	40.16428615045397	40.345552485430595	813300
141	2024-10-30	40.40279006958008	40.526813825261925	40.135665339774405	40.35508974487213	531200
142	2024-10-31	40.269229888916016	40.59359720954609	40.135667516768635	40.202448702842325	855700
143	2024-11-01	39.27704620361328	40.259690392911914	39.11486436651932	40.17382834994993	2360600
144	2024-11-04	40.2978515625	40.383713604296226	39.52509318633397	39.734978986125085	1706200
145	2024-11-05	39.954402923583984	40.297851086713884	39.71589765911061	40.297851086713884	835100
146	2024-11-06	39.477394104003906	39.55371389950324	38.866821182802575	39.477394104003906	2186600
147	2024-11-07	38.53291320800781	40.488655814391244	38.53291320800781	40.0402683539484	3026900
148	2024-11-08	38.3134880065918	38.34210747559504	37.626591636099946	38.06544411685961	2146600
149	2024-11-11	38.7427978515625	38.84774075592958	38.11314406466175	38.32302623409419	1380800
150	2024-11-12	38.06544494628906	38.83819974062863	37.89372084992431	38.7046373633009	1890600
151	2024-11-13	38.36118698120117	38.5329110677652	37.60750945009257	38.16084342664369	1921700
152	2024-11-14	38.714176177978516	38.819115437067325	38.17992307676482	38.35164715789417	1134600
153	2024-11-18	38.389808654785156	38.57107134414367	38.01773738825744	38.447047588634426	1709400
154	2024-11-19	38.637855529785156	38.97176146753173	38.18946443683824	38.389811638787954	1659400
155	2024-11-21	37.683834075927734	38.38026905377931	37.645672357861464	38.256245289714805	1792500
156	2024-11-22	37.97957992553711	38.07498057636105	37.56935057625139	38.027280250949076	841400
157	2024-11-25	38.513832092285156	38.67601757721452	37.88417829053369	37.97004033801352	2182900
158	2024-11-26	39.09578323364258	39.19118752476467	38.342105710635195	38.513829795353374	1144200
159	2024-11-27	38.08452224731445	39.305671783977324	38.046364167498304	39.25797145473075	1598700
160	2024-11-28	37.035099029541016	38.13222475674	36.529469008131905	37.874638621502804	2356500
161	2024-11-29	37.21636199951172	37.369005231948584	36.357745181792474	36.96831811153995	1639000
162	2024-12-02	37.187740325927734	37.47394591486562	37.0160162447047	37.20682118376379	1058300
163	2024-12-03	37.559810638427734	37.69337301351919	37.111423184806654	37.369005685739175	1605500
164	2024-12-04	37.44532775878906	37.82693765026808	36.95877860448988	37.369004324772604	1028500
165	2024-12-05	38.733253479003906	39.906702582321046	38.45659013819646	38.87635809335034	3306500
166	2024-12-06	38.590152740478516	39.162563922769536	38.42796726727175	38.532910166528794	1804700
167	2024-12-09	38.17038345336914	38.84774121520974	37.72199600118379	38.532912498386416	2321500
168	2024-12-10	38.78096008300781	38.78096008300781	38.26578780345645	38.29440727255316	937600
169	2024-12-11	39.19118881225586	39.878081534392464	38.1131439426211	38.78095944520816	1917900
170	2024-12-12	37.884178161621094	38.94314219716824	37.65521512865521	38.714179164202356	1377800
171	2024-12-13	38.30394744873047	38.50429100016813	37.74107487138068	37.92233756468596	2179500
172	2024-12-16	37.45486831665039	38.87636141508368	37.40716798755973	38.30395018739213	2739900
173	2024-12-17	37.97003936767578	38.30394893903162	37.264065785817984	37.645672045408176	1857000
174	2024-12-18	36.97785568237305	37.95095762655413	36.60578804121885	37.79831439840621	2251200
175	2024-12-19	37.40716552734375	37.76969455533302	36.72027282715022	36.977855315159296	1557700
176	2024-12-20	38.05590057373047	38.43751046420689	37.750614117069986	38.16084347557656	4859000
177	2024-12-23	37.46440887451172	38.189463306137874	37.426247157241484	38.10360126193067	1526800
178	2024-12-26	37.78877639770508	38.065443390462676	37.493028546208855	37.493028546208855	2132200
179	2024-12-27	37.82693862915039	38.2657874681966	37.750615193158836	38.06544390767138	1920800
180	2024-12-30	37.84000015258789	38.209999084472656	37.439998626708984	37.650001525878906	2042300
181	2025-01-02	37.83000183105469	38.380001068115234	37.47999954223633	38.150001525878906	1803700
182	2025-01-03	37.310001373291016	38.04999923706055	37.09000015258789	37.83000183105469	1368900
183	2025-01-06	37.689998626708984	37.83000183105469	37.33000183105469	37.720001220703125	922100
184	2025-01-07	37.72999954223633	38.09000015258789	37.66999816894531	37.72999954223633	1149200
185	2025-01-08	37.91999816894531	37.97999954223633	37.20000076293945	37.689998626708984	1712100
186	2025-01-09	37.9900016784668	38.18000030517578	37.630001068115234	37.91999816894531	786200
187	2025-01-10	37.650001525878906	38.040000915527344	37.38999938964844	38.040000915527344	1135400
188	2025-01-13	37.400001525878906	37.79999923706055	37.369998931884766	37.560001373291016	1190200
189	2025-01-14	37.599998474121094	37.720001220703125	37.2599983215332	37.400001525878906	648100
190	2025-01-15	38.900001525878906	38.93000030517578	37.790000915527344	37.79999923706055	1204900
191	2025-01-16	38.290000915527344	38.95000076293945	38.08000183105469	38.95000076293945	1116900
192	2025-01-17	38.779998779296875	39.150001525878906	38.13999938964844	38.36000061035156	1525600
193	2025-01-20	38.77000045776367	39.029998779296875	38.349998474121094	38.54999923706055	811900
194	2025-01-21	39.119998931884766	39.279998779296875	38.65999984741211	38.77000045776367	873800
195	2025-01-22	38.970001220703125	39.369998931884766	38.970001220703125	39.0099983215332	878900
196	2025-01-23	38.779998779296875	39.279998779296875	38.59000015258789	38.939998626708984	931700
197	2025-01-24	38.63999938964844	38.939998626708984	38.4900016784668	38.790000915527344	752500
198	2025-01-27	39.86000061035156	39.86000061035156	38.29999923706055	38.470001220703125	1380400
199	2025-01-28	39.560001373291016	40.119998931884766	39.47999954223633	39.88999938964844	1033400
200	2025-01-29	39.29999923706055	39.83000183105469	39.189998626708984	39.83000183105469	681700
201	2025-01-30	40.400001525878906	40.560001373291016	39.310001373291016	39.36000061035156	913900
202	2025-01-31	39.70000076293945	40.5	39.70000076293945	40.40999984741211	1006200
203	2025-02-03	40.25	40.849998474121094	39.27000045776367	39.540000915527344	1445300
204	2025-02-04	39.77000045776367	40.25	39.619998931884766	40.25	782000
205	2025-02-05	39.650001525878906	39.83000183105469	39.33000183105469	39.7599983215332	925300
206	2025-02-06	39.40999984741211	39.599998474121094	39.09000015258789	39.599998474121094	1120600
207	2025-02-07	38.70000076293945	39.40999984741211	38.650001525878906	39.209999084472656	1279600
208	2025-02-10	39.369998931884766	39.529998779296875	38.91999816894531	38.91999816894531	924800
209	2025-02-11	40.099998474121094	40.130001068115234	39.470001220703125	39.66999816894531	1418500
210	2025-02-12	39.72999954223633	40.22999954223633	39.27000045776367	39.439998626708984	1968000
211	2025-02-13	40.47999954223633	40.47999954223633	39.540000915527344	39.70000076293945	1379800
212	2025-02-14	41.900001525878906	41.91999816894531	40.7599983215332	40.77000045776367	1474200
213	2025-02-17	42.95000076293945	43.220001220703125	41.900001525878906	42.09000015258789	2268300
214	2025-02-18	42.209999084472656	43.189998626708984	42.04999923706055	42.95000076293945	1441000
215	2025-02-19	41.959999084472656	42.459999084472656	41.810001373291016	41.97999954223633	1052100
216	2025-02-20	42.04999923706055	42.220001220703125	41.54999923706055	42.0	977900
217	2025-02-21	41.90999984741211	42.18000030517578	41.630001068115234	42.150001525878906	1048300
218	2025-02-24	41.279998779296875	42.11000061035156	41.25	42.0	806300
219	2025-02-25	41.7599983215332	42.400001525878906	41.279998779296875	41.279998779296875	1186300
220	2025-02-26	41.779998779296875	42.2400016784668	41.15999984741211	42.0	1058400
221	2025-02-27	41.27000045776367	41.849998474121094	41.15999984741211	41.560001373291016	782500
222	2025-02-28	41.970001220703125	43.77000045776367	41.970001220703125	42.5	4197000
223	2025-03-05	41.540000915527344	42.27000045776367	41.5	41.939998626708984	1104400
224	2025-03-06	42.11000061035156	42.529998779296875	41.119998931884766	41.59000015258789	1262700
225	2025-03-07	42.68000030517578	43.220001220703125	41.540000915527344	41.599998474121094	1382500
226	2025-03-10	43.0	43.279998779296875	42.189998626708984	42.25	2139700
227	2025-03-11	42.72999954223633	43.040000915527344	42.2400016784668	43.029998779296875	1523000
228	2025-03-12	42.95000076293945	42.97999954223633	42.369998931884766	42.720001220703125	1203400
229	2025-03-13	43.790000915527344	44.0099983215332	42.400001525878906	42.939998626708984	1575200
230	2025-03-14	43.86000061035156	44.279998779296875	42.79999923706055	43.529998779296875	2369500
231	2025-03-17	44.189998626708984	44.38999938964844	43.709999084472656	43.86000061035156	1058400
232	2025-03-18	44.290000915527344	44.54999923706055	43.83000183105469	44.25	905200
233	2025-03-19	45.439998626708984	45.599998474121094	44.099998474121094	44.369998931884766	2216400
234	2025-03-20	45.29999923706055	45.849998474121094	44.95000076293945	45.439998626708984	3501300
235	2025-03-21	45.06999969482422	45.560001373291016	44.720001220703125	45.209999084472656	3221800
236	2025-03-24	44.939998626708984	45.13999938964844	44.41999816894531	45.029998779296875	1333400
237	2025-03-25	45.189998626708984	45.68000030517578	44.93000030517578	45.25	821800
238	2025-03-26	45.02000045776367	45.400001525878906	44.52000045776367	45.29999923706055	680600
239	2025-03-27	45.209999084472656	45.5	44.45000076293945	45.02000045776367	1210900
240	2025-03-28	44.619998931884766	44.81999969482422	44.13999938964844	44.540000915527344	2363600
241	2025-03-31	44.41999816894531	44.689998626708984	44.099998474121094	44.099998474121094	1179300
242	2025-04-01	44.380001068115234	44.779998779296875	44.150001525878906	44.650001525878906	988800
243	2025-04-02	44.31999969482422	44.5	43.95000076293945	44.4900016784668	905700
244	2025-04-03	44.79999923706055	45.619998931884766	44.060001373291016	44.130001068115234	1804100
245	2025-04-04	44.0	44.5	43.720001220703125	44.439998626708984	2337800
246	2025-04-07	43.81999969482422	44.31999969482422	43.0099983215332	43.5	1478800
247	2025-04-08	43.86000061035156	44.529998779296875	43.779998779296875	43.81999969482422	1881400
248	2025-04-09	44.630001068115234	45.06999969482422	43.459999084472656	43.61000061035156	3027100
249	2025-04-10	45.130001068115234	45.130001068115234	44.099998474121094	44.400001525878906	1366100
250	2025-04-11	44.84000015258789	45.380001068115234	44.56999969482422	45.380001068115234	1966200