python-for-finances/factor-investing/dados_acoes/ENGI11.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	43.1542854309082	43.52791346370012	42.90208463808579	43.07955768642083	3126100
3	2024-04-17	42.69658660888672	43.19164900465676	42.528452748167076	43.14494238306745	2022500
4	2024-04-18	42.556480407714844	42.83670234075853	42.13614572654171	42.53779847041657	1870800
5	2024-04-19	43.1542854309082	43.50923509079326	42.30427693504673	42.30427693504673	4149300
6	2024-04-22	43.798797607421875	44.349902269565455	42.864722150447335	43.12626213817138	3502300
7	2024-04-23	43.40648651123047	43.94824840949232	43.20098877574407	43.3784618252546	1970900
8	2024-04-24	42.75263214111328	43.415824830110466	42.57515909514944	42.99549018102249	3461100
9	2024-04-25	42.56581497192383	42.94878573690812	42.388341931687386	42.75263076140235	2318100
10	2024-04-26	43.31307601928711	43.499891815031184	42.60318027131755	43.01417217138256	2827000
11	2024-04-29	42.855384826660156	43.71473257409023	42.66856901450115	43.107585638592525	1959000
12	2024-04-30	42.126800537109375	42.715269056678956	41.85592137000655	42.621862938811084	3859200
13	2024-05-02	42.724613189697266	43.21967204421259	42.435048513787585	42.96747124194579	3087500
14	2024-05-03	44.33121871948242	44.53671645276692	43.00483332919331	43.34110105158068	7991300
15	2024-05-06	43.76143264770508	44.490013909046304	43.64934459335066	44.34056198216875	1505000
16	2024-05-07	44.09769821166992	44.34989899401205	43.415823606025576	43.77077325116059	1711700
17	2024-05-08	43.668025970458984	44.16308480379904	43.0608755209848	43.677365156862685	11263400
18	2024-05-09	43.77077865600586	44.19111334514595	43.04220090363988	43.901548656357164	4470600
19	2024-05-10	44.42462921142578	44.807599999316736	43.35044103008492	43.35044103008492	5383800
20	2024-05-13	43.64000701904297	44.518036676484265	43.50923702359587	44.518036676484265	3090400
21	2024-05-14	44.38726806640625	44.41528919110087	43.22901288175363	43.22901288175363	1612000
22	2024-05-15	44.71419143676758	45.05045917371735	43.90154678128237	44.79825837100502	2657200
23	2024-05-16	44.25649642944336	45.2279322028058	44.23781449259974	44.835622218735125	3014900
24	2024-05-17	43.70539093017578	44.20044977583609	43.70539093017578	43.892206731833554	2487400
25	2024-05-20	43.62132263183594	44.12572421155493	43.154284923921665	43.64934375408201	1397300
26	2024-05-21	43.6773681640625	44.10704559573016	43.42517091843425	43.43451010548095	1634500
27	2024-05-22	42.50977325439453	43.43450954147941	42.350982134156055	43.37846373028133	2694300
28	2024-05-23	42.06141662597656	42.52845435378253	41.42624503110324	42.10812324932923	2156300
29	2024-05-24	43.668025970458984	44.23781254788845	42.061415104686034	42.407025576277164	6880200
30	2024-05-27	43.686710357666016	44.13506615771412	43.49989455017552	43.527915674173784	2382900
31	2024-05-28	43.2476921081543	44.34990141110655	43.20098904885259	44.34056222453221	1957100
32	2024-05-29	42.77131652832031	43.406488131519936	42.733952654434425	43.24769344911247	1215400
33	2024-05-31	42.69658660888672	42.96746933595892	42.285594706691455	42.60318049213801	7530600
34	2024-06-03	43.77077865600586	43.96693365653282	42.23889540066444	42.87406702798385	2017600
35	2024-06-04	43.275718688964844	43.82681980135375	43.10758481754562	43.49055562173048	4717500
36	2024-06-05	43.62132263183594	43.82681680033206	42.98615106401533	42.98615106401533	2150000
37	2024-06-06	43.817481994628906	44.405950563133054	43.387808115562834	43.387808115562834	2100500
38	2024-06-07	43.107582092285156	43.85484171623153	42.97680854028145	43.21032739546563	1726300
39	2024-06-10	42.82735824584961	43.247692913825475	42.621864068450925	43.15428679348199	1315600
40	2024-06-11	42.73395538330078	43.4998970307967	42.56582150329286	43.247696210784824	1182500
41	2024-06-12	41.771854400634766	43.40648640434028	41.71580859203604	43.08890061537746	2381900
42	2024-06-13	41.613059997558594	42.00537353389358	41.18338615179434	41.930645788605005	2705700
43	2024-06-14	42.37900161743164	42.50043242205199	40.91250346506859	41.61306004345406	1770500
44	2024-06-17	41.42624282836914	42.117460196582904	41.15536366868845	41.949326338455634	2136400
45	2024-06-18	41.42624282836914	41.79987441603305	40.88448094579286	41.05261480392013	1616200
46	2024-06-19	41.35152053833008	41.566357463928625	40.650963951859374	41.42624472134846	2017700
47	2024-06-20	41.17404556274414	41.94932629602241	40.977887019650815	41.547673586815215	1742400
48	2024-06-21	42.02405548095703	42.266913526776946	40.87513955774913	40.87513955774913	4684800
49	2024-06-24	42.220211029052734	42.64054569396089	42.06141634976962	42.266914088883624	1348400
50	2024-06-25	41.669105529785156	42.23889211257382	41.44492585862331	42.17350711748808	1398900
51	2024-06-26	41.669105529785156	41.669105529785156	40.772393971567745	41.5476747261052	2630300
52	2024-06-27	42.64054870605469	42.64054870605469	41.379544622253924	41.379544622253924	3396600
53	2024-06-28	42.612518310546875	42.96746795658403	42.080095623098565	42.080095623098565	2246700
54	2024-07-01	42.593841552734375	43.135607055342	42.014715738014196	42.014715738014196	3220800
55	2024-07-02	41.9866943359375	42.98615483345926	41.575698836475304	42.874066771431046	3426600
56	2024-07-03	42.631202697753906	43.16362541582302	42.12680110277842	42.350980777172545	7929100
57	2024-07-04	43.210330963134766	43.41582871289258	42.911427088877154	42.958133714342296	3122100
58	2024-07-05	43.47187423706055	43.66802923513764	42.93010874155403	42.967472616392115	4211700
59	2024-07-08	44.2004508972168	44.28451783193485	43.31307848924071	43.42517011100821	4076700
60	2024-07-09	44.742218017578125	44.742218017578125	43.81748170182251	43.81748170182251	2478300
61	2024-07-10	44.36858367919922	45.02243720395674	44.25649562339409	44.45265061185683	3095000
62	2024-07-11	44.8262825012207	45.022437490933754	44.56473895172156	44.68616975815991	1664300
63	2024-07-12	45.30266189575195	45.4147499584123	44.47133526819177	44.82628495703402	1290200
64	2024-07-15	44.490013122558594	45.38672466797202	44.490013122558594	45.30265773788858	1684700
65	2024-07-16	44.52737808227539	44.975737465030036	44.36858695509524	44.36858695509524	1378400
66	2024-07-17	44.40594482421875	44.648802857412896	44.09769823567232	44.09769823567232	1692600
67	2024-07-18	43.892208099365234	44.53671889378952	43.73341341588336	44.36858502338055	1483700
68	2024-07-19	43.2476921081543	43.985612560052246	43.116922116823524	43.677365954873984	2255500
69	2024-07-22	43.826820373535156	44.0603392465311	42.84604181959524	43.163627629398334	2436900
70	2024-07-23	42.621864318847656	43.873525580165165	42.54713657156178	43.65868865154094	4357500
71	2024-07-24	41.76251220703125	42.61252071774811	41.76251220703125	42.54713572178643	4583800
72	2024-07-25	41.192726135253906	41.84657966631819	41.08063807836763	41.76251273284971	2841900
73	2024-07-26	41.56635665893555	41.743829707980346	40.837778963344796	41.29547392890797	2543500
74	2024-07-29	41.53833770751953	41.93064769850888	41.36086108598277	41.93064769850888	1668900
75	2024-07-30	41.23943328857422	41.977350199375515	41.23943328857422	41.734492145798214	2544800
76	2024-07-31	41.033931732177734	41.444923616657675	40.707006774434014	41.2394294560251	4846000
77	2024-08-01	42.15482711791992	42.397685173221966	41.31415776646063	41.50097357380883	2456000
78	2024-08-02	42.6685676574707	43.163626515214254	42.22955104734181	42.248232984285075	4740500
79	2024-08-05	41.13668441772461	41.96801101315679	41.13668441772461	41.192726665281306	2519500
80	2024-08-06	41.51031494140625	42.08010158030423	41.0806410561838	41.0806410561838	2268200
81	2024-08-07	41.79987716674805	42.07075990746956	41.220751374652004	42.03339603360139	2922200
82	2024-08-08	42.82735824584961	42.846040182561325	41.49163005829024	42.22955052393509	3601700
83	2024-08-09	43.50923538208008	43.845499544879544	43.02351572930529	43.42516845057646	8186800
84	2024-08-12	43.60264205932617	44.153746714425864	43.60264205932617	43.985612849262225	2955700
85	2024-08-13	44.1944465637207	44.41398657768484	43.822182903467656	44.12763019604549	2250200
86	2024-08-14	46.12258529663086	46.676210795264446	44.26126333708614	44.66216518803098	5659500
87	2024-08-15	46.43758010864258	46.7621183168141	45.817138238508505	45.9221364295668	2983300
88	2024-08-16	46.580753326416016	47.59254970483549	46.40893877835953	47.59254970483549	3137200
89	2024-08-19	47.86936569213867	48.15572207796656	46.447123756779575	46.95302015978282	5071800
90	2024-08-20	47.029380798339844	48.07935535966303	46.83847533958506	47.63073171899086	4647900
91	2024-08-21	46.50439453125	47.70709275754629	46.46621271042311	47.70709275754629	1763600
92	2024-08-22	45.339874267578125	47.029381598284665	45.16805971589822	46.695296129476475	3259900
93	2024-08-23	46.43758010864258	46.80984377423542	45.148970910953125	45.7694127810872	3367900
94	2024-08-26	45.95077133178711	46.73348049146161	45.817138593484486	46.60939502944862	1854000
95	2024-08-27	45.53078079223633	46.179857193460776	45.41623896884934	45.645322615623314	1152900
96	2024-08-28	45.71213912963867	45.721686405662645	45.177608191301914	45.530780938591406	2488800
97	2024-08-29	45.177608489990234	45.79804671055008	44.34717024892281	45.57850669639331	6291500
98	2024-08-30	45.15851593017578	45.54032321168281	44.509439546273136	44.65261591138121	4054900
99	2024-09-02	45.14896774291992	45.31123865622889	44.719431373830005	45.14896774291992	1362200
100	2024-09-03	45.54032516479492	45.59759789802573	44.738525105658475	44.86261420704908	5892400
101	2024-09-04	46.88620376586914	47.14392560534109	45.81713822678547	46.00804369764087	4150200
102	2024-09-05	46.103492736816406	47.33482915045899	45.65486908595955	47.01983459017974	3984900
103	2024-09-06	45.9125862121582	46.504393498171694	45.7503189390769	45.817135303430234	1531000
104	2024-09-09	45.79804611206055	46.485304332592094	45.63577883288999	45.75032065590562	1782400
105	2024-09-10	45.67395782470703	46.008043306166066	45.41623962864696	45.635779643836	1241500
106	2024-09-11	45.44487380981445	46.04622475863843	45.40669198803094	45.45441744465086	1173900
107	2024-09-12	45.45441818237305	45.96031822616792	45.20624361919026	45.22533453039186	1700600
108	2024-09-13	46.113040924072266	46.70484459424748	45.44487361066467	45.87441000079948	1800900
109	2024-09-16	46.12258529663086	46.73347988738587	46.12258529663086	46.17031075380503	1177800
110	2024-09-17	46.1607666015625	46.32303388238007	45.79804657690938	46.32303388238007	942700
111	2024-09-18	45.99849319458008	46.38984774383113	45.78850046846746	45.97940228471189	1284000
112	2024-09-19	45.11078643798828	46.36121373978267	44.90079370942908	46.0557664607704	1378600
113	2024-09-20	43.43082809448242	45.32078457241692	43.43082809448242	44.86261363605876	6411400
114	2024-09-23	43.268558502197266	43.71718213855709	43.05856213546369	43.364009410047764	2517600
115	2024-09-24	43.46900939941406	43.736274865474485	42.8772020942533	43.4403712128941	2540900
116	2024-09-25	43.28764724731445	43.774456361125544	43.19219633620816	43.7267309055724	1659100
117	2024-09-26	43.5167350769043	43.76490963362138	42.86765867783636	43.7362750881745	2204800
118	2024-09-27	43.230377197265625	43.75536447913128	43.1062881026076	43.1062881026076	1963300
119	2024-09-30	42.753116607666016	43.66945846885771	42.69584387588446	43.392645727075156	2239000
120	2024-10-01	42.52402877807617	43.28764698597283	42.180399674217966	43.28764698597283	3843500
121	2024-10-02	42.714935302734375	43.659915361847396	42.56221165735659	43.43082807317126	2321100
122	2024-10-03	42.123130798339844	42.41903080721714	41.39769076623923	42.20903807474073	4925100
123	2024-10-04	42.237674713134766	42.237674713134766	41.60768920204524	41.674505571310874	2552600
124	2024-10-07	41.82722854614258	42.57175587235377	41.731777631937696	42.342672221774464	1677100
125	2024-10-08	41.99904251098633	42.06585887822902	41.71268613120066	41.78904613324134	2954300
126	2024-10-09	41.502689361572266	41.83677483585009	41.206785708563714	41.67450391606511	3305600
127	2024-10-10	41.53132247924805	41.71268430343323	41.235422477630145	41.41678066059656	3567200
128	2024-10-11	41.41678237915039	41.53132420255469	40.71043688673514	41.29269327975136	3143900
129	2024-10-14	42.00858688354492	42.11358507426141	41.120883182985054	41.33087592319904	3296400
130	2024-10-15	41.989498138427734	42.352214513881115	41.79859267485188	42.10403996008571	1541900
131	2024-10-16	42.294944763183594	42.629026588310175	41.5695047411676	42.209037487976936	4600900
132	2024-10-17	41.73177719116211	41.913135382723446	41.512237177834514	41.808137193475694	1907200
133	2024-10-18	41.56950378417969	41.989496516062914	40.98724378131883	41.7795001501213	4614500
134	2024-10-21	41.779502868652344	41.8463192364871	41.397691931408936	41.67450467884946	1233500
135	2024-10-22	41.44541549682617	41.61723004662275	40.90133730287659	41.598142777728725	2268700
136	2024-10-23	40.901336669921875	41.254513039715384	40.29998939615857	41.01588212882618	3499800
137	2024-10-24	41.39768981933594	41.407237094950354	40.40498798734396	40.78679526388894	3034000
138	2024-10-25	41.082698822021484	41.474053373369316	40.80588608927774	41.06360791205101	5515800
139	2024-10-28	40.93952178955078	41.55041638807426	40.719981770782596	41.31178545794984	2766600
140	2024-10-29	40.643619537353516	41.187697736898045	40.529074075498684	41.01588318533463	1521600
141	2024-10-30	41.03497314453125	41.35951132982676	40.64361859531184	40.64361859531184	1599500
142	2024-10-31	41.18769836425781	41.617231108490046	40.72952379229737	40.72952379229737	3568200
143	2024-11-01	39.994544982910156	41.073154155620486	39.994544982910156	40.95861232974007	2705100
144	2024-11-04	41.197242736816406	41.43587366176118	40.29044449378249	40.29044449378249	2718500
145	2024-11-05	41.07315444946289	41.18769991738177	40.50998530979495	41.11133627210252	1598200
146	2024-11-06	40.54816436767578	40.939518920000076	39.89908799193518	40.1949916353877	1631000
147	2024-11-07	40.15681076049805	41.13042534702433	39.67000528784433	40.14726712587375	3399900
148	2024-11-08	39.37410354614258	39.75591449156248	38.70593621226726	39.59364356533236	5798600
149	2024-11-11	39.34546661376953	39.86090662524559	38.992290236245935	39.059106601459845	2358400
150	2024-11-12	38.33367156982422	39.62227710576414	38.33367156982422	39.62227710576414	4011100
151	2024-11-13	39.26910400390625	39.488644015547614	38.53412032603616	38.53412032603616	5167000
152	2024-11-14	39.91817855834961	39.984994922228466	39.03047127685192	39.26910218819606	3756800
153	2024-11-18	39.087745666503906	39.71773115355971	39.087745666503906	39.42182750008695	3604300
154	2024-11-19	40.05181121826172	40.14726576736892	39.01138030091497	39.14501302844632	2016300
155	2024-11-21	39.13547134399414	39.784547745387165	39.13547134399414	39.4313749991412	3159900
156	2024-11-22	40.06135940551758	40.223626680864676	39.211833925832586	39.660457572580874	3168400
157	2024-11-25	39.87999725341797	40.56725545215029	39.78454634413572	40.40498817812671	4212800
158	2024-11-26	40.643619537353516	41.13996864051579	39.86090677955417	40.37635043424441	2647400
159	2024-11-27	39.822731018066406	40.8536147488201	39.67000736753923	40.65316564023175	3579600
160	2024-11-28	38.744117736816406	39.612734171802344	37.9995904043196	39.42182870056191	3842500
161	2024-11-29	38.38139724731445	38.744117274218574	37.36960445189306	38.58184635117503	5294700
162	2024-12-02	37.64641189575195	38.562757378045966	37.64641189575195	38.095039181811586	2794000
163	2024-12-03	37.980499267578125	38.266855652129145	37.5223283240527	37.713230152940724	1589500
164	2024-12-04	37.61777877807617	37.990042437558095	37.474598766943615	37.78959333494766	3242300
165	2024-12-05	38.02822494506836	38.38139770001964	37.63687036763072	38.12367586006524	3758400
166	2024-12-06	37.283695220947266	37.885042501045696	37.188240670854746	37.83731704660882	4035800
167	2024-12-09	36.71097946166992	37.6559594967809	36.69188855133024	37.369603124123245	2942000
168	2024-12-10	36.940067291259766	37.26460548940013	36.73007091563397	36.98779274720593	2046300
169	2024-12-11	38.13322067260742	38.93502068692364	36.7587042816546	37.11188065500708	2994900
170	2024-12-12	37.31233215332031	37.990043116865635	36.82552666095904	37.990043116865635	4487900
171	2024-12-13	36.558258056640625	37.598689065880095	36.453259863958436	37.42687450353089	2985800
172	2024-12-16	35.794639587402344	36.854161501784496	35.72782321813671	36.44371600988476	2897400
173	2024-12-17	36.758705139160156	36.777796049615276	35.73736509773403	36.119176024398634	5168400
174	2024-12-18	35.4223747253418	36.70143661583778	35.13601834653023	36.38644205029182	8128600
175	2024-12-19	36.27190017700195	36.32917290917287	35.13601829808728	35.48919104342732	3053300
176	2024-12-20	37.05460739135742	37.07369830109226	35.985541934737576	36.100083751927876	3937800
177	2024-12-23	35.54646301269531	36.7491612327208	35.54646301269531	36.7491612327208	2245900
178	2024-12-26	35.49873352050781	35.98554262503768	35.41282624566247	35.51782443060886	2293000
179	2024-12-27	35.16465377807617	35.99508838991954	35.011930129447286	35.7755483725917	1557500
180	2024-12-30	34.821022033691406	35.46055476745758	34.515574759456996	35.174194761796436	2593800
181	2025-01-02	34.410579681396484	34.72557425956114	33.866501447493036	34.55375969714752	2714100
182	2025-01-03	33.981040954589844	34.65875552281122	33.694684583863854	34.41057733128823	3288000
183	2025-01-06	35.26010513305664	35.33646877893359	33.990590470714125	34.22922140225104	7785100
184	2025-01-07	35.92827224731445	35.92827224731445	35.29828673760348	35.317377648954604	2768600
185	2025-01-08	35.12647247314453	35.7755488996851	35.05011246831455	35.50828342095159	5732900
186	2025-01-09	35.221923828125	35.412825643451576	34.86874745908963	35.12646927924298	2111100
187	2025-01-10	34.8782958984375	35.14556136178804	34.49648497260628	35.01192863011277	5706000
188	2025-01-13	34.782840728759766	35.231468012462706	34.59193891045269	35.15510801338363	2408500
189	2025-01-14	34.74466323852539	34.82102323911804	34.23876321457129	34.59193959612123	2973200
190	2025-01-15	35.403282165527344	35.74691126058274	34.75420579513798	35.29828398190278	6782300
191	2025-01-16	34.36285400390625	35.393741371808574	34.06695033914487	35.38419409550261	6229200
192	2025-01-17	35.04056167602539	35.31737440334953	34.162401681889236	34.70647986112983	6693700
193	2025-01-20	35.517826080322266	35.832820649792154	34.46785146452723	35.05011150538808	1981500
194	2025-01-21	35.231468200683594	35.65145730090921	35.19328638033068	35.65145730090921	2387100
195	2025-01-22	35.651458740234375	36.052360587687595	35.0405641547999	35.2887423558945	2982600
196	2025-01-23	35.49873352050781	35.99508625947881	35.078744421941025	35.99508625947881	1973000
197	2025-01-24	35.871002197265625	36.00463493193848	35.28874216086051	35.52737308455317	3050700
198	2025-01-27	36.88279342651367	37.05460797561758	35.536915219345566	35.79463704300143	2629400
199	2025-01-28	37.073699951171875	37.16915086287568	36.73007084308797	36.84461266537631	2132700
200	2025-01-29	36.51053237915039	37.589145204925444	36.51053237915039	37.589145204925444	2585800
201	2025-01-30	38.56275939941406	38.60093758054597	36.510531963290525	36.510531963290525	5311000
202	2025-01-31	37.85641098022461	38.725027428739864	37.85641098022461	38.381398303398605	2341900
203	2025-02-03	38.495941162109375	38.858657533177755	37.09279020919169	37.39823749073286	3009900
204	2025-02-04	38.73457336425781	39.00183883417402	38.14276605055916	38.19049150715578	2848000
205	2025-02-05	38.99229049682617	39.21183414538913	38.25731047456138	38.87774867586812	3865100
206	2025-02-06	39.00183868408203	39.40273688741355	38.58184592872262	38.849115038829225	1994400
207	2025-02-07	38.64866638183594	39.37410279482856	38.53412091566424	38.65821001674076	2353800
208	2025-02-10	38.17140197753906	39.19274198135737	38.13322015803477	39.05910561309233	1909100
209	2025-02-11	39.21183395385742	39.374101229320495	38.06640482621524	38.42912119768052	3385500
210	2025-02-12	38.52457809448242	39.04002177948548	38.2763998870873	38.46730536018685	2615900
211	2025-02-13	38.78229904174805	38.877749955484944	38.04731535407326	38.14276626781017	1784100
212	2025-02-14	40.21408462524414	40.76770647952706	39.03047363143745	39.03047363143745	2141200
213	2025-02-17	40.567256927490234	41.13042605166179	40.223627815627054	40.33816963917514	2601800
214	2025-02-18	40.118629455566406	40.62452948641327	39.96590581108143	40.41453310978933	2794500
215	2025-02-19	39.40273666381836	40.18544579644979	39.31682938627496	39.88954578363724	2213800
216	2025-02-20	39.183197021484375	39.498191589182014	38.71548244918167	39.25001338895619	3537300
217	2025-02-21	39.794090270996094	40.1663575588575	39.34546662461034	40.01363027693355	2217000
218	2025-02-24	38.66775131225586	40.19499133117687	38.66775131225586	40.19499133117687	1982600
219	2025-02-25	39.87999725341797	40.11862816784238	38.629573592214065	38.6868426812959	9119600
220	2025-02-26	39.06999969482422	40.31999969482422	39.040000915527344	40.0099983215332	1964300
221	2025-02-27	38.77000045776367	39.400001525878906	38.650001525878906	39.099998474121094	1537000
222	2025-02-28	38.060001373291016	39.279998779296875	38.060001373291016	38.880001068115234	8323400
223	2025-03-05	37.83000183105469	38.709999084472656	37.54999923706055	38.060001373291016	2364400
224	2025-03-06	38.209999084472656	38.43000030517578	37.59000015258789	37.95000076293945	1611100
225	2025-03-07	39.220001220703125	39.810001373291016	37.47999954223633	37.619998931884766	2614000
226	2025-03-10	39.06999969482422	39.58000183105469	38.75	39.060001373291016	1585800
227	2025-03-11	38.97999954223633	39.31999969482422	38.36000061035156	38.959999084472656	2006700
228	2025-03-12	39.599998474121094	39.91999816894531	38.91999816894531	38.959999084472656	3062400
229	2025-03-13	40.20000076293945	40.599998474121094	39.4900016784668	39.56999969482422	2787600
230	2025-03-14	40.93000030517578	41.65999984741211	40.470001220703125	40.84000015258789	2635600
231	2025-03-17	41.560001373291016	42.11000061035156	40.83000183105469	40.849998474121094	2279200
232	2025-03-18	41.540000915527344	42.36000061035156	41.529998779296875	41.689998626708984	2178900
233	2025-03-19	42.52000045776367	43.0	41.91999816894531	43.0	3056700
234	2025-03-20	42.029998779296875	42.90999984741211	42.029998779296875	42.7400016784668	2412600
235	2025-03-21	41.650001525878906	42.47999954223633	41.599998474121094	42.31999969482422	8069500
236	2025-03-24	41.02000045776367	41.939998626708984	40.869998931884766	41.939998626708984	1576500
237	2025-03-25	41.20000076293945	42.22999954223633	40.97999954223633	41.060001373291016	1801800
238	2025-03-26	40.90999984741211	41.90999984741211	40.75	41.33000183105469	2377600
239	2025-03-27	40.939998626708984	41.400001525878906	40.5099983215332	40.959999084472656	2042600
240	2025-03-28	40.349998474121094	41.040000915527344	40.290000915527344	41.040000915527344	1933800
241	2025-03-31	40.0	40.529998779296875	39.61000061035156	39.90999984741211	2464900
242	2025-04-01	40.060001373291016	40.59000015258789	39.650001525878906	39.93000030517578	1479900
243	2025-04-02	40.459999084472656	40.459999084472656	39.720001220703125	40.220001220703125	2479100
244	2025-04-03	42.16999816894531	42.970001220703125	40.16999816894531	40.16999816894531	4141300
245	2025-04-04	41.04999923706055	42.13999938964844	40.849998474121094	41.40999984741211	3194800
246	2025-04-07	40.40999984741211	41.86000061035156	40.189998626708984	40.91999816894531	2220400
247	2025-04-08	40.61000061035156	41.52000045776367	40.38999938964844	40.970001220703125	4571600
248	2025-04-09	40.689998626708984	41.540000915527344	39.5	40.40999984741211	3849500
249	2025-04-10	40.439998626708984	40.779998779296875	39.75	40.29999923706055	2939300
250	2025-04-11	41.20000076293945	41.439998626708984	40.290000915527344	40.599998474121094	1600700