python-for-finances/factor-investing/dados_acoes/PGMN3.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	2.5	2.5199999809265137	2.4000000953674316	2.5	1108400
3	2024-04-17	2.5	2.5399999618530273	2.4700000286102295	2.509999990463257	777000
4	2024-04-18	2.509999990463257	2.559999942779541	2.4800000190734863	2.490000009536743	730300
5	2024-04-19	2.6700000762939453	2.6700000762939453	2.509999990463257	2.5199999809265137	931600
6	2024-04-22	2.559999942779541	2.6500000953674316	2.5299999713897705	2.6500000953674316	824200
7	2024-04-23	2.5399999618530273	2.5799999237060547	2.509999990463257	2.569999933242798	331000
8	2024-04-24	2.4700000286102295	2.559999942779541	2.450000047683716	2.5399999618530273	453600
9	2024-04-25	2.4800000190734863	2.509999990463257	2.430000066757202	2.4800000190734863	527500
10	2024-04-26	2.569999933242798	2.5799999237060547	2.5	2.509999990463257	674600
11	2024-04-29	2.6500000953674316	2.6500000953674316	2.5899999141693115	2.5899999141693115	545900
12	2024-04-30	2.5299999713897705	2.6500000953674316	2.509999990463257	2.640000104904175	839000
13	2024-05-02	2.549999952316284	2.5999999046325684	2.5299999713897705	2.569999933242798	447100
14	2024-05-03	2.619999885559082	2.6600000858306885	2.5399999618530273	2.569999933242798	1089700
15	2024-05-06	2.619999885559082	2.6600000858306885	2.5799999237060547	2.619999885559082	565800
16	2024-05-07	2.5399999618530273	2.6500000953674316	2.5199999809265137	2.5899999141693115	882800
17	2024-05-08	2.5299999713897705	2.569999933242798	2.5	2.509999990463257	456500
18	2024-05-09	2.5299999713897705	2.5399999618530273	2.4800000190734863	2.509999990463257	702300
19	2024-05-10	2.450000047683716	2.549999952316284	2.450000047683716	2.5399999618530273	545200
20	2024-05-13	2.5	2.509999990463257	2.450000047683716	2.490000009536743	242100
21	2024-05-14	2.509999990463257	2.5199999809265137	2.4600000381469727	2.5	371800
22	2024-05-15	2.5399999618530273	2.549999952316284	2.4800000190734863	2.509999990463257	510000
23	2024-05-16	2.5	2.5399999618530273	2.5	2.5199999809265137	711500
24	2024-05-17	2.5399999618530273	2.5399999618530273	2.490000009536743	2.5199999809265137	420200
25	2024-05-20	2.5799999237060547	2.619999885559082	2.5	2.5399999618530273	996100
26	2024-05-21	2.559999942779541	2.5899999141693115	2.5	2.5899999141693115	792500
27	2024-05-22	2.4700000286102295	2.559999942779541	2.4600000381469727	2.559999942779541	619600
28	2024-05-23	2.490000009536743	2.490000009536743	2.430000066757202	2.4700000286102295	512200
29	2024-05-24	2.4600000381469727	2.509999990463257	2.450000047683716	2.509999990463257	684900
30	2024-05-27	2.5	2.5	2.440000057220459	2.440000057220459	289800
31	2024-05-28	2.4800000190734863	2.5299999713897705	2.450000047683716	2.5	632200
32	2024-05-29	2.3499999046325684	2.4600000381469727	2.309999942779541	2.450000047683716	1674500
33	2024-05-31	2.2899999618530273	2.369999885559082	2.2799999713897705	2.369999885559082	939300
34	2024-06-03	2.380000114440918	2.430000066757202	2.259999990463257	2.299999952316284	1148100
35	2024-06-04	2.3299999237060547	2.390000104904175	2.319999933242798	2.390000104904175	260300
36	2024-06-05	2.309999942779541	2.3399999141693115	2.2799999713897705	2.3299999237060547	230300
37	2024-06-06	2.3299999237060547	2.359999895095825	2.2899999618530273	2.299999952316284	269800
38	2024-06-07	2.359999895095825	2.380000114440918	2.309999942779541	2.3299999237060547	491600
39	2024-06-10	2.2699999809265137	2.380000114440918	2.25	2.380000114440918	653900
40	2024-06-11	2.3299999237060547	2.3399999141693115	2.259999990463257	2.2799999713897705	466000
41	2024-06-12	2.299999952316284	2.4000000953674316	2.259999990463257	2.3399999141693115	623000
42	2024-06-13	2.25	2.309999942779541	2.2300000190734863	2.309999942779541	334700
43	2024-06-14	2.240000009536743	2.2899999618530273	2.2300000190734863	2.259999990463257	420400
44	2024-06-17	2.200000047683716	2.25	2.200000047683716	2.240000009536743	351500
45	2024-06-18	2.240000009536743	2.259999990463257	2.1600000858306885	2.190000057220459	280400
46	2024-06-19	2.2200000286102295	2.25	2.190000057220459	2.2300000190734863	224000
47	2024-06-20	2.2100000381469727	2.2899999618530273	2.190000057220459	2.240000009536743	519500
48	2024-06-21	2.299999952316284	2.299999952316284	2.2100000381469727	2.2300000190734863	446500
49	2024-06-24	2.369999885559082	2.369999885559082	2.2699999809265137	2.299999952316284	302500
50	2024-06-25	2.450000047683716	2.490000009536743	2.3499999046325684	2.4000000953674316	1054800
51	2024-06-26	2.440000057220459	2.490000009536743	2.369999885559082	2.450000047683716	686700
52	2024-06-27	2.569999933242798	2.569999933242798	2.430000066757202	2.4800000190734863	636100
53	2024-06-28	2.549999952316284	2.5999999046325684	2.4700000286102295	2.569999933242798	727300
54	2024-07-01	2.549999952316284	2.5999999046325684	2.4800000190734863	2.559999942779541	858800
55	2024-07-02	2.5399999618530273	2.5799999237060547	2.490000009536743	2.549999952316284	628000
56	2024-07-03	2.6700000762939453	2.700000047683716	2.5399999618530273	2.5399999618530273	1401300
57	2024-07-04	2.7100000381469727	2.740000009536743	2.6500000953674316	2.700000047683716	940800
58	2024-07-05	2.7300000190734863	2.7899999618530273	2.690000057220459	2.7200000286102295	833900
59	2024-07-08	2.700000047683716	2.75	2.640000104904175	2.7300000190734863	451200
60	2024-07-09	2.680000066757202	2.700000047683716	2.630000114440918	2.700000047683716	412500
61	2024-07-10	2.759999990463257	2.7799999713897705	2.6700000762939453	2.680000066757202	802600
62	2024-07-11	2.880000114440918	2.880000114440918	2.740000009536743	2.759999990463257	910600
63	2024-07-12	2.7799999713897705	2.9100000858306885	2.759999990463257	2.890000104904175	933700
64	2024-07-15	2.8499999046325684	2.8499999046325684	2.75	2.7899999618530273	636500
65	2024-07-16	2.8499999046325684	2.880000114440918	2.7899999618530273	2.819999933242798	430900
66	2024-07-17	2.990000009536743	3.0199999809265137	2.8299999237060547	2.869999885559082	2849000
67	2024-07-18	2.819999933242798	3.0199999809265137	2.799999952316284	3.009999990463257	1636500
68	2024-07-19	2.7799999713897705	2.9100000858306885	2.759999990463257	2.799999952316284	698400
69	2024-07-22	2.7799999713897705	2.7799999713897705	2.640000104904175	2.6500000953674316	947600
70	2024-07-23	2.640000104904175	2.740000009536743	2.640000104904175	2.740000009536743	824200
71	2024-07-24	2.549999952316284	2.640000104904175	2.549999952316284	2.630000114440918	618600
72	2024-07-25	2.5199999809265137	2.569999933242798	2.4800000190734863	2.569999933242798	471500
73	2024-07-26	2.5899999141693115	2.619999885559082	2.509999990463257	2.5199999809265137	383800
74	2024-07-29	2.4800000190734863	2.5899999141693115	2.4600000381469727	2.5899999141693115	692000
75	2024-07-30	2.509999990463257	2.509999990463257	2.4200000762939453	2.4800000190734863	484100
76	2024-07-31	2.549999952316284	2.5799999237060547	2.490000009536743	2.5	364900
77	2024-08-01	2.5299999713897705	2.619999885559082	2.5	2.5899999141693115	352300
78	2024-08-02	2.5899999141693115	2.609999895095825	2.509999990463257	2.509999990463257	331500
79	2024-08-05	2.609999895095825	2.630000114440918	2.4700000286102295	2.5199999809265137	726500
80	2024-08-06	2.700000047683716	2.8499999046325684	2.640000104904175	2.6500000953674316	2757000
81	2024-08-07	2.8399999141693115	2.8499999046325684	2.690000057220459	2.7200000286102295	2631000
82	2024-08-08	2.9200000762939453	2.950000047683716	2.819999933242798	2.8499999046325684	1248600
83	2024-08-09	3.0199999809265137	3.0899999141693115	2.869999885559082	2.9000000953674316	2188500
84	2024-08-12	3.0299999713897705	3.0999999046325684	2.9700000286102295	3.0299999713897705	789500
85	2024-08-13	2.940000057220459	3.0199999809265137	2.9000000953674316	3.0	771300
86	2024-08-14	2.940000057220459	3.009999990463257	2.9100000858306885	2.9200000762939453	410100
87	2024-08-15	3.0299999713897705	3.059999942779541	2.9200000762939453	2.9600000381469727	738300
88	2024-08-16	3.009999990463257	3.049999952316284	2.9600000381469727	3.009999990463257	646400
89	2024-08-19	3.299999952316284	3.299999952316284	2.9800000190734863	3.0	1649800
90	2024-08-20	3.3299999237060547	3.359999895095825	3.259999990463257	3.2699999809265137	926400
91	2024-08-21	3.450000047683716	3.450000047683716	3.299999952316284	3.299999952316284	970300
92	2024-08-22	3.25	3.450000047683716	3.2300000190734863	3.430000066757202	689400
93	2024-08-23	3.390000104904175	3.390000104904175	3.1700000762939453	3.240000009536743	906500
94	2024-08-26	3.299999952316284	3.380000114440918	3.259999990463257	3.380000114440918	602900
95	2024-08-27	3.2799999713897705	3.3299999237060547	3.2100000381469727	3.299999952316284	624900
96	2024-08-28	3.2300000190734863	3.2699999809265137	3.1600000858306885	3.259999990463257	759600
97	2024-08-29	3.1500000953674316	3.240000009536743	3.0999999046325684	3.2100000381469727	975600
98	2024-08-30	3.0799999237060547	3.1600000858306885	3.0399999618530273	3.1500000953674316	1171300
99	2024-09-02	3.0999999046325684	3.140000104904175	3.009999990463257	3.0299999713897705	900600
100	2024-09-03	3.0399999618530273	3.140000104904175	3.0199999809265137	3.0999999046325684	907900
101	2024-09-04	3.0899999141693115	3.1500000953674316	3.0399999618530273	3.0399999618530273	681100
102	2024-09-05	3.119999885559082	3.119999885559082	3.049999952316284	3.049999952316284	657500
103	2024-09-06	3.0999999046325684	3.2100000381469727	3.069999933242798	3.119999885559082	865700
104	2024-09-09	3.0	3.119999885559082	2.9700000286102295	3.109999895095825	821000
105	2024-09-10	2.9700000286102295	3.009999990463257	2.9200000762939453	3.009999990463257	541000
106	2024-09-11	2.940000057220459	3.009999990463257	2.9100000858306885	2.950000047683716	573300
107	2024-09-12	2.890000104904175	2.950000047683716	2.859999895095825	2.950000047683716	675800
108	2024-09-13	2.9800000190734863	2.990000009536743	2.890000104904175	2.890000104904175	416900
109	2024-09-16	2.9000000953674316	2.9800000190734863	2.890000104904175	2.9800000190734863	368000
110	2024-09-17	2.880000114440918	2.9200000762939453	2.8499999046325684	2.880000114440918	393400
111	2024-09-18	2.869999885559082	2.950000047683716	2.8499999046325684	2.859999895095825	530600
112	2024-09-19	2.7300000190734863	2.940000057220459	2.7300000190734863	2.940000057220459	865200
113	2024-09-20	2.6700000762939453	2.7799999713897705	2.569999933242798	2.7799999713897705	7546900
114	2024-09-23	2.700000047683716	2.7100000381469727	2.5999999046325684	2.6700000762939453	601100
115	2024-09-24	2.690000057220459	2.759999990463257	2.6700000762939453	2.7100000381469727	500600
116	2024-09-25	2.630000114440918	2.7300000190734863	2.630000114440918	2.700000047683716	667100
117	2024-09-26	2.630000114440918	2.690000057220459	2.609999895095825	2.6500000953674316	541400
118	2024-09-27	2.6500000953674316	2.700000047683716	2.630000114440918	2.6500000953674316	237700
119	2024-09-30	2.609999895095825	2.680000066757202	2.5799999237060547	2.6600000858306885	315900
120	2024-10-01	2.6700000762939453	2.680000066757202	2.619999885559082	2.619999885559082	656900
121	2024-10-02	2.7200000286102295	2.75	2.6600000858306885	2.6700000762939453	342900
122	2024-10-03	2.619999885559082	2.7300000190734863	2.5899999141693115	2.7300000190734863	544400
123	2024-10-04	2.740000009536743	2.740000009536743	2.609999895095825	2.619999885559082	609300
124	2024-10-07	2.7100000381469727	2.75	2.6600000858306885	2.740000009536743	432300
125	2024-10-08	2.75	2.75	2.7200000286102295	2.740000009536743	345700
126	2024-10-09	2.7100000381469727	2.759999990463257	2.700000047683716	2.740000009536743	398900
127	2024-10-10	2.690000057220459	2.759999990463257	2.690000057220459	2.700000047683716	469800
128	2024-10-11	2.700000047683716	2.7100000381469727	2.6600000858306885	2.690000057220459	304100
129	2024-10-14	2.8499999046325684	2.8499999046325684	2.680000066757202	2.680000066757202	791400
130	2024-10-15	2.8499999046325684	2.930000066757202	2.8299999237060547	2.8499999046325684	633300
131	2024-10-16	2.890000104904175	2.930000066757202	2.8299999237060547	2.869999885559082	402200
132	2024-10-17	2.869999885559082	2.9200000762939453	2.8499999046325684	2.880000114440918	222800
133	2024-10-18	2.8299999237060547	2.9200000762939453	2.8299999237060547	2.8499999046325684	147800
134	2024-10-21	2.8499999046325684	2.859999895095825	2.799999952316284	2.859999895095825	159500
135	2024-10-22	2.7899999618530273	2.8399999141693115	2.7799999713897705	2.819999933242798	221300
136	2024-10-23	2.819999933242798	2.819999933242798	2.7699999809265137	2.7899999618530273	121000
137	2024-10-24	2.859999895095825	2.880000114440918	2.7699999809265137	2.819999933242798	374600
138	2024-10-25	2.819999933242798	2.930000066757202	2.819999933242798	2.859999895095825	214800
139	2024-10-28	2.8399999141693115	2.890000104904175	2.819999933242798	2.8299999237060547	441000
140	2024-10-29	2.859999895095825	2.880000114440918	2.799999952316284	2.8299999237060547	241800
141	2024-10-30	2.8299999237060547	2.890000104904175	2.819999933242798	2.8399999141693115	222900
142	2024-10-31	2.869999885559082	2.950000047683716	2.8499999046325684	2.859999895095825	876400
143	2024-11-01	2.8299999237060547	2.9000000953674316	2.819999933242798	2.869999885559082	625400
144	2024-11-04	3.0899999141693115	3.0899999141693115	2.8299999237060547	2.8499999046325684	1536800
145	2024-11-05	3.3399999141693115	3.380000114440918	3.0999999046325684	3.2200000286102295	3480700
146	2024-11-06	3.359999895095825	3.4100000858306885	3.240000009536743	3.3399999141693115	1202000
147	2024-11-07	3.309999942779541	3.4200000762939453	3.259999990463257	3.359999895095825	772600
148	2024-11-08	3.1700000762939453	3.2799999713897705	3.140000104904175	3.25	995700
149	2024-11-11	3.259999990463257	3.259999990463257	3.130000114440918	3.190000057220459	530800
150	2024-11-12	3.200000047683716	3.299999952316284	3.180000066757202	3.2100000381469727	593600
151	2024-11-13	3.200000047683716	3.2300000190734863	3.130000114440918	3.2300000190734863	559200
152	2024-11-14	3.130000114440918	3.25	3.0899999141693115	3.1700000762939453	608300
153	2024-11-18	3.1700000762939453	3.190000057220459	3.049999952316284	3.130000114440918	1077400
154	2024-11-19	3.2699999809265137	3.309999942779541	3.0999999046325684	3.130000114440918	973100
155	2024-11-21	3.200000047683716	3.2799999713897705	3.180000066757202	3.2799999713897705	863200
156	2024-11-22	3.299999952316284	3.3499999046325684	3.180000066757202	3.25	1188600
157	2024-11-25	3.490000009536743	3.569999933242798	3.359999895095825	3.359999895095825	1983200
158	2024-11-26	3.680000066757202	3.8299999237060547	3.4700000286102295	3.490000009536743	2905700
159	2024-11-27	3.5999999046325684	3.740000009536743	3.569999933242798	3.680000066757202	2069300
160	2024-11-28	3.3399999141693115	3.619999885559082	3.3299999237060547	3.619999885559082	1934400
161	2024-11-29	3.4100000858306885	3.4100000858306885	3.2300000190734863	3.3399999141693115	1196200
162	2024-12-02	3.369999885559082	3.490000009536743	3.309999942779541	3.4600000381469727	1225600
163	2024-12-03	3.2200000286102295	3.430000066757202	3.2100000381469727	3.380000114440918	851800
164	2024-12-04	3.1500000953674316	3.25	3.1500000953674316	3.200000047683716	619000
165	2024-12-05	3.2100000381469727	3.309999942779541	3.1700000762939453	3.2200000286102295	606600
166	2024-12-06	3.0999999046325684	3.2300000190734863	3.069999933242798	3.2100000381469727	625600
167	2024-12-09	3.0799999237060547	3.2200000286102295	3.069999933242798	3.0999999046325684	443300
168	2024-12-10	3.240000009536743	3.240000009536743	3.0799999237060547	3.0799999237060547	593500
169	2024-12-11	3.4700000286102295	3.4700000286102295	3.190000057220459	3.259999990463257	1078400
170	2024-12-12	3.1700000762939453	3.380000114440918	3.130000114440918	3.380000114440918	795800
171	2024-12-13	3.0899999141693115	3.240000009536743	3.0899999141693115	3.180000066757202	594700
172	2024-12-16	3.0199999809265137	3.2100000381469727	3.0199999809265137	3.0899999141693115	730800
173	2024-12-17	3.119999885559082	3.190000057220459	3.049999952316284	3.1700000762939453	646000
174	2024-12-18	2.9800000190734863	3.180000066757202	2.9700000286102295	3.1500000953674316	1703300
175	2024-12-19	3.140000104904175	3.1500000953674316	2.9800000190734863	3.0	924200
176	2024-12-20	3.25	3.2799999713897705	3.130000114440918	3.1500000953674316	1412600
177	2024-12-23	3.180000066757202	3.2799999713897705	3.0899999141693115	3.2300000190734863	623000
178	2024-12-26	3.0999999046325684	3.1700000762939453	3.069999933242798	3.1600000858306885	802300
179	2024-12-27	3.109999895095825	3.1500000953674316	3.049999952316284	3.130000114440918	684000
180	2024-12-30	3.1600000858306885	3.190000057220459	3.059999942779541	3.109999895095825	511600
181	2025-01-02	3.130000114440918	3.180000066757202	3.069999933242798	3.180000066757202	1002300
182	2025-01-03	3.0299999713897705	3.1600000858306885	3.0299999713897705	3.130000114440918	883500
183	2025-01-06	3.2799999713897705	3.359999895095825	3.069999933242798	3.109999895095825	1799700
184	2025-01-07	3.4200000762939453	3.490000009536743	3.259999990463257	3.259999990463257	1331100
185	2025-01-08	3.3299999237060547	3.4100000858306885	3.259999990463257	3.390000104904175	840600
186	2025-01-09	3.309999942779541	3.380000114440918	3.2899999618530273	3.3499999046325684	370600
187	2025-01-10	3.259999990463257	3.359999895095825	3.2200000286102295	3.309999942779541	663800
188	2025-01-13	3.343031883239746	3.3828299045562744	3.2534871101379395	3.2634360790252686	1297351
189	2025-01-14	3.3828299045562744	3.4425270557403564	3.3131840229034424	3.343031883239746	1508015
190	2025-01-15	3.4126789569854736	3.462425947189331	3.343031883239746	3.4325780868530273	1496155
191	2025-01-16	3.402729034423828	3.462425947189331	3.3629310131073	3.462425947189331	1022965
192	2025-01-17	3.3529820442199707	3.402729034423828	3.283334970474243	3.3828299045562744	2022412
193	2025-01-20	3.2634360790252686	3.392780065536499	3.2236380577087402	3.3529820442199707	2145032
194	2025-01-21	3.069999933242798	3.0799999237060547	2.9000000953674316	2.990000009536743	2782600
195	2025-01-22	3.180000066757202	3.259999990463257	3.0399999618530273	3.0799999237060547	3016100
196	2025-01-23	3.109999895095825	3.25	3.109999895095825	3.180000066757202	602500
197	2025-01-24	3.059999942779541	3.200000047683716	3.059999942779541	3.130000114440918	1598700
198	2025-01-27	3.049999952316284	3.0899999141693115	3.009999990463257	3.059999942779541	1387100
199	2025-01-28	3.0	3.049999952316284	2.9800000190734863	3.0399999618530273	763300
200	2025-01-29	3.0899999141693115	3.109999895095825	2.990000009536743	3.0	997200
201	2025-01-30	3.180000066757202	3.190000057220459	3.0899999141693115	3.0899999141693115	1490400
202	2025-01-31	3.1500000953674316	3.240000009536743	3.119999885559082	3.180000066757202	1612400
203	2025-02-03	3.109999895095825	3.1500000953674316	3.069999933242798	3.0799999237060547	1116300
204	2025-02-04	3.119999885559082	3.190000057220459	3.069999933242798	3.130000114440918	874000
205	2025-02-05	3.0999999046325684	3.1700000762939453	3.0799999237060547	3.1700000762939453	640200
206	2025-02-06	3.1600000858306885	3.1600000858306885	3.0299999713897705	3.0399999618530273	1102100
207	2025-02-07	3.0899999141693115	3.1600000858306885	3.069999933242798	3.0999999046325684	1169700
208	2025-02-10	3.1500000953674316	3.1600000858306885	3.049999952316284	3.0899999141693115	788400
209	2025-02-11	3.2899999618530273	3.319999933242798	3.0999999046325684	3.0999999046325684	2995800
210	2025-02-12	3.259999990463257	3.369999885559082	3.240000009536743	3.2899999618530273	1785600
211	2025-02-13	3.2699999809265137	3.309999942779541	3.2300000190734863	3.299999952316284	785700
212	2025-02-14	3.3299999237060547	3.3499999046325684	3.2300000190734863	3.25	867100
213	2025-02-17	3.299999952316284	3.430000066757202	3.259999990463257	3.259999990463257	1352900
214	2025-02-18	3.1700000762939453	3.3299999237060547	3.130000114440918	3.299999952316284	2123400
215	2025-02-19	3.140000104904175	3.25	3.140000104904175	3.1700000762939453	1210400
216	2025-02-20	3.0899999141693115	3.1600000858306885	3.0799999237060547	3.130000114440918	897000
217	2025-02-21	3.069999933242798	3.109999895095825	3.009999990463257	3.0999999046325684	1003900
218	2025-02-24	2.9100000858306885	3.049999952316284	2.9100000858306885	3.049999952316284	1196300
219	2025-02-25	2.9200000762939453	2.9600000381469727	2.9000000953674316	2.9000000953674316	710000
220	2025-02-26	2.869999885559082	2.9700000286102295	2.819999933242798	2.9700000286102295	1172100
221	2025-02-27	2.890000104904175	2.950000047683716	2.8299999237060547	2.880000114440918	1077400
222	2025-02-28	2.819999933242798	2.9100000858306885	2.7699999809265137	2.859999895095825	798900
223	2025-03-05	2.7799999713897705	2.819999933242798	2.759999990463257	2.799999952316284	486600
224	2025-03-06	2.890000104904175	2.930000066757202	2.7899999618530273	2.7899999618530273	801600
225	2025-03-07	3.0299999713897705	3.0799999237060547	2.8499999046325684	2.9100000858306885	2084900
226	2025-03-10	3.0999999046325684	3.0999999046325684	2.940000057220459	2.940000057220459	1267600
227	2025-03-11	2.799999952316284	3.25	2.700000047683716	3.1600000858306885	9371400
228	2025-03-12	2.9100000858306885	3.0799999237060547	2.8399999141693115	2.8399999141693115	4743000
229	2025-03-13	2.9700000286102295	3.0	2.880000114440918	2.990000009536743	1658900
230	2025-03-14	3.059999942779541	3.180000066757202	2.950000047683716	2.9600000381469727	3284100
231	2025-03-17	3.109999895095825	3.1600000858306885	3.049999952316284	3.0999999046325684	1575300
232	2025-03-18	3.059999942779541	3.140000104904175	3.049999952316284	3.0899999141693115	1257800
233	2025-03-19	3.25	3.25	3.049999952316284	3.059999942779541	2913900
234	2025-03-20	3.1600000858306885	3.259999990463257	3.130000114440918	3.200000047683716	800900
235	2025-03-21	3.190000057220459	3.2200000286102295	3.140000104904175	3.1600000858306885	500500
236	2025-03-24	3.1700000762939453	3.200000047683716	3.130000114440918	3.140000104904175	518100
237	2025-03-25	3.1600000858306885	3.240000009536743	3.130000114440918	3.1600000858306885	912500
238	2025-03-26	3.1700000762939453	3.259999990463257	3.130000114440918	3.190000057220459	852000
239	2025-03-27	3.190000057220459	3.259999990463257	3.1500000953674316	3.1700000762939453	1685000
240	2025-03-28	3.190000057220459	3.2200000286102295	3.109999895095825	3.119999885559082	1229400
241	2025-03-31	3.1500000953674316	3.2200000286102295	3.0999999046325684	3.1700000762939453	2357600
242	2025-04-01	3.4000000953674316	3.4100000858306885	3.130000114440918	3.190000057220459	2336200
243	2025-04-02	3.4000000953674316	3.450000047683716	3.3499999046325684	3.4200000762939453	1961700
244	2025-04-03	3.4700000286102295	3.509999990463257	3.3299999237060547	3.3299999237060547	1464600
245	2025-04-04	3.190000057220459	3.4600000381469727	3.190000057220459	3.4100000858306885	1339100
246	2025-04-07	3.200000047683716	3.240000009536743	3.0399999618530273	3.1700000762939453	1692800
247	2025-04-08	3.2200000286102295	3.299999952316284	3.1500000953674316	3.200000047683716	1059400
248	2025-04-09	3.380000114440918	3.4000000953674316	3.119999885559082	3.1600000858306885	1435200
249	2025-04-10	3.3499999046325684	3.4200000762939453	3.319999933242798	3.380000114440918	691200
250	2025-04-11	3.430000066757202	3.450000047683716	3.3499999046325684	3.380000114440918	590000