python-for-finances/factor-investing/dados_acoes/HBOR3.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	2.5813121795654297	2.6296513114769398	2.5136371643901527	2.5523087004185236	605200
3	2024-04-17	2.532972812652588	2.629651306802932	2.5136371599223515	2.5909800013424595	589600
4	2024-04-18	2.5136373043060303	2.5813123232482824	2.4652981697038325	2.5813123232482824	478500
5	2024-04-19	2.561976671218872	2.590980152000698	2.4846338253014943	2.5426410173643217	375400
6	2024-04-22	2.5813121795654297	2.6393191378592418	2.5329728171547568	2.5523087004185236	544000
7	2024-04-23	2.619983434677124	2.658654739462163	2.5426408251070463	2.581312129892085	455900
8	2024-04-24	2.619983434677124	2.658654739462163	2.5716443036958254	2.619983434677124	680600
9	2024-04-25	2.561976671218872	2.639319286637074	2.5426410173643217	2.561976671218872	852100
10	2024-04-26	2.6876583099365234	2.6973261364633063	2.610315697722259	2.629651350775825	531400
11	2024-04-29	2.755333185195923	2.765001012036993	2.6586549167852205	2.6586549167852205	432900
12	2024-04-30	2.648987054824829	2.7843368593045668	2.648987054824829	2.7456653219538056	345900
13	2024-05-02	2.7100000381469727	2.759999990463257	2.640000104904175	2.700000047683716	636500
14	2024-05-03	2.869999885559082	2.880000114440918	2.7699999809265137	2.799999952316284	609700
15	2024-05-06	2.869999885559082	2.9600000381469727	2.8499999046325684	2.880000114440918	380100
16	2024-05-07	2.809999942779541	2.9000000953674316	2.740000009536743	2.869999885559082	359600
17	2024-05-08	2.809999942779541	2.819999933242798	2.759999990463257	2.799999952316284	179900
18	2024-05-09	2.7200000286102295	2.7699999809265137	2.7100000381469727	2.75	234800
19	2024-05-10	2.6700000762939453	2.7899999618530273	2.6500000953674316	2.7699999809265137	187800
20	2024-05-13	2.630000114440918	2.7200000286102295	2.630000114440918	2.7200000286102295	222800
21	2024-05-14	2.700000047683716	2.700000047683716	2.619999885559082	2.630000114440918	374300
22	2024-05-15	2.6600000858306885	2.7699999809265137	2.6600000858306885	2.7300000190734863	746200
23	2024-05-16	2.5999999046325684	2.7200000286102295	2.5799999237060547	2.7100000381469727	573700
24	2024-05-17	2.559999942779541	2.619999885559082	2.549999952316284	2.609999895095825	374900
25	2024-05-20	2.549999952316284	2.5999999046325684	2.5199999809265137	2.549999952316284	387100
26	2024-05-21	2.549999952316284	2.5799999237060547	2.5199999809265137	2.549999952316284	402300
27	2024-05-22	2.440000057220459	2.569999933242798	2.440000057220459	2.549999952316284	507900
28	2024-05-23	2.380000114440918	2.450000047683716	2.2699999809265137	2.450000047683716	1883500
29	2024-05-24	2.4200000762939453	2.4200000762939453	2.3499999046325684	2.380000114440918	358800
30	2024-05-27	2.440000057220459	2.440000057220459	2.380000114440918	2.430000066757202	287000
31	2024-05-28	2.4000000953674316	2.490000009536743	2.380000114440918	2.450000047683716	339300
32	2024-05-29	2.299999952316284	2.390000104904175	2.299999952316284	2.369999885559082	340300
33	2024-05-31	2.299999952316284	2.359999895095825	2.2899999618530273	2.3299999237060547	263300
34	2024-06-03	2.3399999141693115	2.359999895095825	2.259999990463257	2.299999952316284	742400
35	2024-06-04	2.309999942779541	2.369999885559082	2.259999990463257	2.369999885559082	362000
36	2024-06-05	2.25	2.3399999141693115	2.240000009536743	2.309999942779541	304300
37	2024-06-06	2.299999952316284	2.319999933242798	2.25	2.2699999809265137	357800
38	2024-06-07	2.2200000286102295	2.299999952316284	2.2200000286102295	2.2899999618530273	310400
39	2024-06-10	2.1700000762939453	2.2699999809265137	2.1500000953674316	2.2300000190734863	565500
40	2024-06-11	2.2300000190734863	2.25	2.1500000953674316	2.1700000762939453	357100
41	2024-06-12	2.1600000858306885	2.2799999713897705	2.140000104904175	2.240000009536743	493200
42	2024-06-13	2.140000104904175	2.190000057220459	2.130000114440918	2.1500000953674316	393600
43	2024-06-14	2.140000104904175	2.190000057220459	2.119999885559082	2.1600000858306885	329400
44	2024-06-17	2.0399999618530273	2.140000104904175	2.0399999618530273	2.140000104904175	354000
45	2024-06-18	2.049999952316284	2.109999895095825	2.0399999618530273	2.0399999618530273	393400
46	2024-06-19	2.069999933242798	2.0799999237060547	2.0399999618530273	2.059999942779541	181100
47	2024-06-20	2.059999942779541	2.140000104904175	2.0299999713897705	2.0999999046325684	657700
48	2024-06-21	2.059999942779541	2.130000114440918	2.0399999618530273	2.069999933242798	732300
49	2024-06-24	2.119999885559082	2.119999885559082	2.049999952316284	2.0799999237060547	366000
50	2024-06-25	2.069999933242798	2.130000114440918	2.069999933242798	2.0999999046325684	264100
51	2024-06-26	2.0399999618530273	2.0799999237060547	2.0299999713897705	2.0799999237060547	463800
52	2024-06-27	2.119999885559082	2.119999885559082	2.0199999809265137	2.049999952316284	763700
53	2024-06-28	2.059999942779541	2.119999885559082	2.059999942779541	2.119999885559082	331200
54	2024-07-01	2.0399999618530273	2.0999999046325684	2.0399999618530273	2.059999942779541	386300
55	2024-07-02	2.0299999713897705	2.0799999237060547	2.0299999713897705	2.049999952316284	294400
56	2024-07-03	2.130000114440918	2.1500000953674316	2.059999942779541	2.059999942779541	485100
57	2024-07-04	2.2100000381469727	2.2300000190734863	2.140000104904175	2.1500000953674316	530900
58	2024-07-05	2.259999990463257	2.2699999809265137	2.200000047683716	2.2200000286102295	252600
59	2024-07-08	2.2100000381469727	2.2699999809265137	2.2100000381469727	2.259999990463257	267000
60	2024-07-09	2.2300000190734863	2.240000009536743	2.190000057220459	2.2300000190734863	531100
61	2024-07-10	2.2799999713897705	2.309999942779541	2.240000009536743	2.25	322600
62	2024-07-11	2.4000000953674316	2.430000066757202	2.299999952316284	2.309999942779541	1361300
63	2024-07-12	2.3299999237060547	2.4000000953674316	2.309999942779541	2.4000000953674316	437400
64	2024-07-15	2.2799999713897705	2.359999895095825	2.2799999713897705	2.3399999141693115	501800
65	2024-07-16	2.4200000762939453	2.4700000286102295	2.3299999237060547	2.3499999046325684	1429700
66	2024-07-17	2.359999895095825	2.430000066757202	2.359999895095825	2.430000066757202	293200
67	2024-07-18	2.2699999809265137	2.369999885559082	2.240000009536743	2.359999895095825	418800
68	2024-07-19	2.25	2.299999952316284	2.2100000381469727	2.25	251000
69	2024-07-22	2.359999895095825	2.380000114440918	2.2200000286102295	2.2200000286102295	631700
70	2024-07-23	2.299999952316284	2.359999895095825	2.299999952316284	2.359999895095825	249700
71	2024-07-24	2.25	2.299999952316284	2.2300000190734863	2.2899999618530273	303600
72	2024-07-25	2.2200000286102295	2.2799999713897705	2.2200000286102295	2.25	181500
73	2024-07-26	2.299999952316284	2.299999952316284	2.2200000286102295	2.2200000286102295	294700
74	2024-07-29	2.25	2.3299999237060547	2.2300000190734863	2.2799999713897705	283400
75	2024-07-30	2.200000047683716	2.240000009536743	2.180000066757202	2.2300000190734863	336500
76	2024-07-31	2.2300000190734863	2.3299999237060547	2.2200000286102295	2.2200000286102295	529300
77	2024-08-01	2.190000057220459	2.2699999809265137	2.190000057220459	2.200000047683716	291200
78	2024-08-02	2.200000047683716	2.25	2.190000057220459	2.2300000190734863	272100
79	2024-08-05	2.190000057220459	2.190000057220459	2.0999999046325684	2.1500000953674316	313600
80	2024-08-06	2.1600000858306885	2.200000047683716	2.0999999046325684	2.200000047683716	183100
81	2024-08-07	2.25	2.2799999713897705	2.190000057220459	2.2200000286102295	243200
82	2024-08-08	2.2799999713897705	2.309999942779541	2.25	2.25	264800
83	2024-08-09	2.3299999237060547	2.380000114440918	2.2799999713897705	2.2899999618530273	378900
84	2024-08-12	2.2899999618530273	2.380000114440918	2.2799999713897705	2.3499999046325684	511300
85	2024-08-13	2.299999952316284	2.3299999237060547	2.259999990463257	2.299999952316284	483700
86	2024-08-14	2.1700000762939453	2.309999942779541	2.1700000762939453	2.299999952316284	1403800
87	2024-08-15	2.1500000953674316	2.2100000381469727	2.1500000953674316	2.180000066757202	582200
88	2024-08-16	2.0999999046325684	2.180000066757202	2.0999999046325684	2.180000066757202	685000
89	2024-08-19	2.2300000190734863	2.25	2.119999885559082	2.130000114440918	727400
90	2024-08-20	2.200000047683716	2.259999990463257	2.200000047683716	2.2300000190734863	334600
91	2024-08-21	2.1700000762939453	2.25	2.1500000953674316	2.200000047683716	451800
92	2024-08-22	2.140000104904175	2.1600000858306885	2.0999999046325684	2.1500000953674316	764900
93	2024-08-23	2.1600000858306885	2.190000057220459	2.0999999046325684	2.140000104904175	633600
94	2024-08-26	2.140000104904175	2.190000057220459	2.0999999046325684	2.1600000858306885	356900
95	2024-08-27	2.1600000858306885	2.1700000762939453	2.119999885559082	2.140000104904175	258700
96	2024-08-28	2.1500000953674316	2.1600000858306885	2.130000114440918	2.130000114440918	296000
97	2024-08-29	2.0999999046325684	2.1600000858306885	2.0999999046325684	2.1600000858306885	586500
98	2024-08-30	2.069999933242798	2.0999999046325684	2.049999952316284	2.0799999237060547	526300
99	2024-09-02	2.0799999237060547	2.0899999141693115	2.049999952316284	2.069999933242798	271800
100	2024-09-03	2.049999952316284	2.0999999046325684	2.0299999713897705	2.0799999237060547	546600
101	2024-09-04	2.0799999237060547	2.0899999141693115	2.0399999618530273	2.049999952316284	560000
102	2024-09-05	2.0799999237060547	2.109999895095825	2.049999952316284	2.069999933242798	291200
103	2024-09-06	2.009999990463257	2.109999895095825	2.009999990463257	2.0799999237060547	546700
104	2024-09-09	1.9900000095367432	2.0299999713897705	1.9800000190734863	2.0199999809265137	504000
105	2024-09-10	1.9600000381469727	2.0	1.9500000476837158	2.0	426700
106	2024-09-11	2.009999990463257	2.0299999713897705	1.9600000381469727	1.9800000190734863	261400
107	2024-09-12	1.9800000190734863	2.0199999809265137	1.9700000286102295	2.0199999809265137	337400
108	2024-09-13	2.0	2.049999952316284	1.9900000095367432	2.0	670700
109	2024-09-16	2.0199999809265137	2.049999952316284	2.0	2.0199999809265137	491700
110	2024-09-17	2.0299999713897705	2.049999952316284	2.009999990463257	2.0299999713897705	433300
111	2024-09-18	2.0	2.059999942779541	2.0	2.0199999809265137	484800
112	2024-09-19	1.9500000476837158	2.0299999713897705	1.9500000476837158	2.009999990463257	601600
113	2024-09-20	1.8899999856948853	1.9700000286102295	1.8600000143051147	1.9700000286102295	1396500
114	2024-09-23	1.8700000047683716	1.940000057220459	1.8700000047683716	1.940000057220459	624800
115	2024-09-24	1.8799999952316284	1.9199999570846558	1.8799999952316284	1.899999976158142	378200
116	2024-09-25	1.8799999952316284	1.909999966621399	1.840000033378601	1.8899999856948853	420600
117	2024-09-26	1.8700000047683716	1.909999966621399	1.8700000047683716	1.8799999952316284	208200
118	2024-09-27	1.899999976158142	1.909999966621399	1.8700000047683716	1.8799999952316284	215200
119	2024-09-30	1.8899999856948853	1.909999966621399	1.8700000047683716	1.909999966621399	148800
120	2024-10-01	1.899999976158142	1.9500000476837158	1.8700000047683716	1.8899999856948853	500600
121	2024-10-02	1.9500000476837158	1.9800000190734863	1.899999976158142	1.899999976158142	228800
122	2024-10-03	1.899999976158142	1.9500000476837158	1.899999976158142	1.9299999475479126	184800
123	2024-10-04	1.909999966621399	1.9600000381469727	1.8799999952316284	1.940000057220459	662500
124	2024-10-07	1.899999976158142	1.9600000381469727	1.8799999952316284	1.909999966621399	286400
125	2024-10-08	1.8700000047683716	1.940000057220459	1.8600000143051147	1.909999966621399	590000
126	2024-10-09	1.8700000047683716	1.8899999856948853	1.8600000143051147	1.8799999952316284	208300
127	2024-10-10	1.8700000047683716	1.8899999856948853	1.850000023841858	1.8700000047683716	228500
128	2024-10-11	1.8600000143051147	1.8899999856948853	1.8600000143051147	1.8600000143051147	174000
129	2024-10-14	1.909999966621399	1.9199999570846558	1.850000023841858	1.8799999952316284	257100
130	2024-10-15	1.8799999952316284	1.9299999475479126	1.8799999952316284	1.909999966621399	414400
131	2024-10-16	1.8899999856948853	1.9199999570846558	1.8899999856948853	1.909999966621399	266600
132	2024-10-17	1.8899999856948853	1.9299999475479126	1.8700000047683716	1.8899999856948853	419600
133	2024-10-18	1.8899999856948853	1.9500000476837158	1.8600000143051147	1.9299999475479126	571400
134	2024-10-21	1.899999976158142	1.9299999475479126	1.8700000047683716	1.899999976158142	570400
135	2024-10-22	1.8799999952316284	1.909999966621399	1.8700000047683716	1.8799999952316284	217300
136	2024-10-23	1.899999976158142	1.899999976158142	1.8700000047683716	1.8899999856948853	349000
137	2024-10-24	1.8799999952316284	1.899999976158142	1.840000033378601	1.8899999856948853	967300
138	2024-10-25	1.809999942779541	1.909999966621399	1.809999942779541	1.899999976158142	3717000
139	2024-10-28	1.8700000047683716	1.8700000047683716	1.8300000429153442	1.8300000429153442	488600
140	2024-10-29	1.8899999856948853	1.899999976158142	1.840000033378601	1.8899999856948853	1176900
141	2024-10-30	1.909999966621399	1.940000057220459	1.8700000047683716	1.8899999856948853	635200
142	2024-10-31	1.8899999856948853	1.9199999570846558	1.8799999952316284	1.909999966621399	289700
143	2024-11-01	1.7999999523162842	1.8899999856948853	1.7899999618530273	1.8899999856948853	842200
144	2024-11-04	1.899999976158142	1.899999976158142	1.809999942779541	1.809999942779541	582500
145	2024-11-05	1.9299999475479126	1.940000057220459	1.8700000047683716	1.8700000047683716	599000
146	2024-11-06	1.9299999475479126	1.940000057220459	1.8600000143051147	1.8799999952316284	541800
147	2024-11-07	1.850000023841858	1.9500000476837158	1.840000033378601	1.9299999475479126	692800
148	2024-11-08	1.8200000524520874	1.8600000143051147	1.7999999523162842	1.850000023841858	623900
149	2024-11-11	1.8200000524520874	1.8600000143051147	1.8200000524520874	1.8200000524520874	214200
150	2024-11-12	1.840000033378601	1.850000023841858	1.809999942779541	1.8200000524520874	440900
151	2024-11-13	1.809999942779541	1.8799999952316284	1.7999999523162842	1.850000023841858	554100
152	2024-11-14	1.7999999523162842	1.8300000429153442	1.7999999523162842	1.8200000524520874	224500
153	2024-11-18	1.7899999618530273	1.8300000429153442	1.7799999713897705	1.7999999523162842	412700
154	2024-11-19	1.7799999713897705	1.809999942779541	1.7799999713897705	1.7899999618530273	193300
155	2024-11-21	1.75	1.7899999618530273	1.75	1.7699999809265137	561900
156	2024-11-22	1.7599999904632568	1.7799999713897705	1.7400000095367432	1.7699999809265137	858300
157	2024-11-25	1.809999942779541	1.8300000429153442	1.7400000095367432	1.7699999809265137	621900
158	2024-11-26	1.899999976158142	1.909999966621399	1.7999999523162842	1.809999942779541	1276000
159	2024-11-27	1.7999999523162842	1.9199999570846558	1.7799999713897705	1.9199999570846558	2537700
160	2024-11-28	1.600000023841858	1.8200000524520874	1.600000023841858	1.8200000524520874	2019100
161	2024-11-29	1.600000023841858	1.6399999856948853	1.5499999523162842	1.6200000047683716	1347200
162	2024-12-02	1.6100000143051147	1.7000000476837158	1.590000033378601	1.6100000143051147	1507100
163	2024-12-03	1.5800000429153442	1.649999976158142	1.5700000524520874	1.6299999952316284	652100
164	2024-12-04	1.559999942779541	1.600000023841858	1.559999942779541	1.5800000429153442	442800
165	2024-12-05	1.600000023841858	1.6399999856948853	1.5700000524520874	1.5700000524520874	943100
166	2024-12-06	1.5299999713897705	1.6100000143051147	1.5299999713897705	1.590000033378601	799400
167	2024-12-09	1.4900000095367432	1.5800000429153442	1.4900000095367432	1.5399999618530273	495400
168	2024-12-10	1.559999942779541	1.5700000524520874	1.5	1.5299999713897705	1346000
169	2024-12-11	1.649999976158142	1.649999976158142	1.5	1.559999942779541	3139700
170	2024-12-12	1.4900000095367432	1.600000023841858	1.4800000190734863	1.600000023841858	1414600
171	2024-12-13	1.4900000095367432	1.5199999809265137	1.4800000190734863	1.4800000190734863	579000
172	2024-12-16	1.409999966621399	1.5099999904632568	1.399999976158142	1.5099999904632568	965600
173	2024-12-17	1.399999976158142	1.4800000190734863	1.3799999952316284	1.440000057220459	2023700
174	2024-12-18	1.340000033378601	1.4199999570846558	1.3300000429153442	1.409999966621399	827600
175	2024-12-19	1.409999966621399	1.409999966621399	1.3300000429153442	1.350000023841858	3660900
176	2024-12-20	1.4299999475479126	1.4800000190734863	1.3799999952316284	1.3799999952316284	1389900
177	2024-12-23	1.399999976158142	1.4600000381469727	1.3899999856948853	1.4600000381469727	537000
178	2024-12-26	1.3899999856948853	1.4500000476837158	1.3799999952316284	1.409999966621399	473000
179	2024-12-27	1.3799999952316284	1.409999966621399	1.3700000047683716	1.3899999856948853	487400
180	2024-12-30	1.3799999952316284	1.409999966621399	1.3600000143051147	1.399999976158142	550800
181	2025-01-02	1.3799999952316284	1.409999966621399	1.3600000143051147	1.3899999856948853	472000
182	2025-01-03	1.3700000047683716	1.4199999570846558	1.3700000047683716	1.4199999570846558	437300
183	2025-01-06	1.3899999856948853	1.4600000381469727	1.3600000143051147	1.3799999952316284	1376800
184	2025-01-07	1.399999976158142	1.440000057220459	1.3899999856948853	1.399999976158142	896800
185	2025-01-08	1.3700000047683716	1.399999976158142	1.3700000047683716	1.399999976158142	566200
186	2025-01-09	1.3700000047683716	1.399999976158142	1.3700000047683716	1.3700000047683716	381000
187	2025-01-10	1.350000023841858	1.3799999952316284	1.3300000429153442	1.3700000047683716	819700
188	2025-01-13	1.309999942779541	1.3600000143051147	1.309999942779541	1.350000023841858	1081400
189	2025-01-14	1.340000033378601	1.350000023841858	1.2999999523162842	1.3200000524520874	963300
190	2025-01-15	1.3799999952316284	1.4199999570846558	1.340000033378601	1.340000033378601	1556500
191	2025-01-16	1.3600000143051147	1.4199999570846558	1.3600000143051147	1.399999976158142	704700
192	2025-01-17	1.3700000047683716	1.3899999856948853	1.340000033378601	1.3600000143051147	1157800
193	2025-01-20	1.3799999952316284	1.3899999856948853	1.340000033378601	1.3799999952316284	493200
194	2025-01-21	1.4800000190734863	1.5299999713897705	1.399999976158142	1.399999976158142	1088900
195	2025-01-22	1.5	1.5299999713897705	1.4600000381469727	1.4900000095367432	729000
196	2025-01-23	1.440000057220459	1.5199999809265137	1.440000057220459	1.4800000190734863	596700
197	2025-01-24	1.5	1.5099999904632568	1.4500000476837158	1.4500000476837158	153400
198	2025-01-27	1.559999942779541	1.5800000429153442	1.4700000286102295	1.5	560700
199	2025-01-28	1.5	1.5700000524520874	1.5	1.5700000524520874	596900
200	2025-01-29	1.4800000190734863	1.5199999809265137	1.4800000190734863	1.5199999809265137	488500
201	2025-01-30	1.5499999523162842	1.5700000524520874	1.5099999904632568	1.5399999618530273	912200
202	2025-01-31	1.600000023841858	1.6100000143051147	1.5700000524520874	1.590000033378601	322000
203	2025-02-03	1.5800000429153442	1.590000033378601	1.5499999523162842	1.590000033378601	149900
204	2025-02-04	1.5399999618530273	1.590000033378601	1.5299999713897705	1.590000033378601	255100
205	2025-02-05	1.4900000095367432	1.5700000524520874	1.4900000095367432	1.5700000524520874	228500
206	2025-02-06	1.5	1.5199999809265137	1.4700000286102295	1.5	376100
207	2025-02-07	1.4700000286102295	1.5199999809265137	1.4600000381469727	1.4800000190734863	349900
208	2025-02-10	1.5099999904632568	1.5199999809265137	1.4900000095367432	1.4900000095367432	156300
209	2025-02-11	1.5199999809265137	1.5399999618530273	1.4800000190734863	1.4800000190734863	241100
210	2025-02-12	1.5	1.5199999809265137	1.4800000190734863	1.5199999809265137	273900
211	2025-02-13	1.5	1.5199999809265137	1.4800000190734863	1.5	277100
212	2025-02-14	1.590000033378601	1.6299999952316284	1.5099999904632568	1.5099999904632568	1085600
213	2025-02-17	1.6799999475479126	1.7300000190734863	1.590000033378601	1.590000033378601	1080000
214	2025-02-18	1.6699999570846558	1.7400000095367432	1.649999976158142	1.6799999475479126	483300
215	2025-02-19	1.649999976158142	1.7100000381469727	1.6399999856948853	1.6799999475479126	407100
216	2025-02-20	1.6200000047683716	1.6799999475479126	1.6200000047683716	1.659999966621399	188200
217	2025-02-21	1.6200000047683716	1.659999966621399	1.600000023841858	1.6399999856948853	266300
218	2025-02-24	1.559999942779541	1.649999976158142	1.559999942779541	1.6299999952316284	419500
219	2025-02-25	1.559999942779541	1.590000033378601	1.5499999523162842	1.5700000524520874	133000
220	2025-02-26	1.5399999618530273	1.6100000143051147	1.5299999713897705	1.5700000524520874	630900
221	2025-02-27	1.5199999809265137	1.5700000524520874	1.5099999904632568	1.559999942779541	322700
222	2025-02-28	1.4600000381469727	1.5399999618530273	1.4600000381469727	1.5299999713897705	463900
223	2025-03-05	1.440000057220459	1.4800000190734863	1.4199999570846558	1.4600000381469727	424600
224	2025-03-06	1.4900000095367432	1.5099999904632568	1.440000057220459	1.440000057220459	226900
225	2025-03-07	1.5199999809265137	1.5800000429153442	1.4800000190734863	1.4900000095367432	189000
226	2025-03-10	1.4800000190734863	1.5800000429153442	1.4800000190734863	1.5099999904632568	337600
227	2025-03-11	1.5299999713897705	1.5499999523162842	1.4900000095367432	1.5099999904632568	186500
228	2025-03-12	1.6799999475479126	1.75	1.5399999618530273	1.5399999618530273	2787000
229	2025-03-13	1.6100000143051147	1.7300000190734863	1.600000023841858	1.7300000190734863	272900
230	2025-03-14	1.7100000381469727	1.7300000190734863	1.6200000047683716	1.6399999856948853	427600
231	2025-03-17	1.7599999904632568	1.7699999809265137	1.6799999475479126	1.7300000190734863	594900
232	2025-03-18	1.7000000476837158	1.7899999618530273	1.690000057220459	1.7699999809265137	343100
233	2025-03-19	1.7300000190734863	1.75	1.6799999475479126	1.7200000286102295	297100
234	2025-03-20	1.7200000286102295	1.75	1.6799999475479126	1.7100000381469727	389400
235	2025-03-21	1.7000000476837158	1.7799999713897705	1.6799999475479126	1.7699999809265137	1384000
236	2025-03-24	1.6799999475479126	1.75	1.6799999475479126	1.7400000095367432	368700
237	2025-03-25	1.7400000095367432	1.7899999618530273	1.6799999475479126	1.6799999475479126	740600
238	2025-03-26	1.7100000381469727	1.7699999809265137	1.6399999856948853	1.7300000190734863	851400
239	2025-03-27	1.7300000190734863	1.7799999713897705	1.690000057220459	1.7100000381469727	572300
240	2025-03-28	1.8200000524520874	1.8200000524520874	1.7100000381469727	1.7300000190734863	624600
241	2025-03-31	1.809999942779541	1.850000023841858	1.7799999713897705	1.8200000524520874	1020200
242	2025-04-01	1.8799999952316284	1.909999966621399	1.7999999523162842	1.7999999523162842	962000
243	2025-04-02	1.8799999952316284	1.909999966621399	1.8200000524520874	1.8799999952316284	566600
244	2025-04-03	1.9299999475479126	1.9500000476837158	1.8600000143051147	1.8899999856948853	839900
245	2025-04-04	1.7999999523162842	1.899999976158142	1.7999999523162842	1.899999976158142	691800
246	2025-04-07	1.7799999713897705	1.8300000429153442	1.7200000286102295	1.7999999523162842	692700
247	2025-04-08	1.7000000476837158	1.8200000524520874	1.7000000476837158	1.7899999618530273	602300
248	2025-04-09	1.7000000476837158	1.75	1.6399999856948853	1.690000057220459	1667600
249	2025-04-10	1.7000000476837158	1.7400000095367432	1.6699999570846558	1.7100000381469727	405300
250	2025-04-11	1.7000000476837158	1.7300000190734863	1.6799999475479126	1.7200000286102295	684600