python-for-finances/factor-investing/dados_acoes/TAEE11.csv

1	Date	Close	High	Low	Open	Volume
2	2024-04-16	33.00990295410156	33.47093512809012	32.945358731134874	33.00068385827618	2986300
3	2024-04-17	32.917701721191406	33.37873394833023	32.917701721191406	33.028348470833635	2353300
4	2024-04-18	32.834712982177734	33.12055068751725	32.834712982177734	32.91769891668841	2087400
5	2024-04-19	32.92692184448242	33.05601030932178	32.77017257071945	32.89926103555881	1810000
6	2024-04-22	33.00990295410156	33.028344663148665	32.74250344901308	32.91769792626239	1461600
7	2024-04-23	32.71484375	33.037568393138855	32.48432765521359	32.91769903897891	2567600
8	2024-04-24	32.60419464111328	32.85315242748672	32.50276700399119	32.71484137370274	2683200
9	2024-04-25	32.318355560302734	32.79782945620391	32.318355560302734	32.604196782108176	3062200
10	2024-04-26	32.502769470214844	32.89003482236071	32.4751086643177	32.4751086643177	1863700
11	2024-04-29	32.456668853759766	32.65030154116294	32.309138684681635	32.6041990228379	2195700
12	2024-04-30	32.4751091003418	32.73328600523876	32.410564874117554	32.73328600523876	4174900
13	2024-05-02	33.39717102050781	33.424831824726986	32.62263684580449	32.64107855441603	5316500
14	2024-05-03	33.701454162597656	34.04261701631615	33.48016066947088	33.563146608742585	5970800
15	2024-05-06	33.83743667602539	34.04677717116397	32.84781452295661	33.266499143142994	5025800
16	2024-05-07	33.628089904785156	34.0087148967554	33.628089904785156	33.96113405032741	2152900
17	2024-05-08	33.92307662963867	33.96113622734829	33.65663766621631	33.66615528807559	2210500
18	2024-05-09	33.1237678527832	33.89452826742561	32.933455339694106	33.885014275230326	4533700
19	2024-05-10	32.94296646118164	33.52341794206266	32.94296646118164	33.30455984155012	3272700
20	2024-05-13	33.3045654296875	33.323597045522185	33.02861244494894	33.10473890828767	1304400
21	2024-05-14	33.70964431762695	33.70964431762695	33.3436528648703	33.36291595965324	2061600
22	2024-05-15	33.71928024291992	33.825225446723465	33.4784970248429	33.661494621980054	1732600
23	2024-05-16	33.70964431762695	33.95042749132429	33.70964431762695	33.79632640712038	3164500
24	2024-05-17	33.5651741027832	33.81559066954867	33.5651741027832	33.76743476795832	1429400
25	2024-05-20	34.09490203857422	34.09490203857422	33.478493970326305	33.613335646357406	1617500
26	2024-05-21	34.4319953918457	34.441625102641716	33.96969211838083	34.09490040308793	1585400
27	2024-05-22	34.152687072753906	34.4127333610106	34.13342397650601	34.37420716851481	2143500
28	2024-05-23	33.68075180053711	34.143055057102686	33.68075180053711	34.13342167259899	1707800
29	2024-05-24	33.99858474731445	34.30678692801518	33.72890875771627	33.786698044370084	1590500
30	2024-05-27	33.77706527709961	34.13342336616379	33.70964627846747	33.9985853688995	1124100
31	2024-05-28	33.59407043457031	34.046740316391485	33.59407043457031	33.88300951689569	1068500
32	2024-05-29	33.28586959838867	33.651857402856514	33.28586959838867	33.61333488463774	1658200
33	2024-05-31	33.01618957519531	33.41107385670044	33.01618957519531	33.32439176202566	1441700
34	2024-06-03	32.90061569213867	33.2088178885099	32.02416500732174	32.6405694000642	10303300
35	2024-06-04	33.07398223876953	33.16066434229172	32.90061803172516	33.035456042968505	1118800
36	2024-06-05	32.69835662841797	33.19918608446494	32.58278173057936	33.073977801938256	2590700
37	2024-06-06	32.74651336669922	33.064348936454145	32.66946098346414	32.813932364999985	1816200
38	2024-06-07	32.447940826416016	32.736883588896994	32.36125873248369	32.736883588896994	1967500
39	2024-06-10	32.29384231567383	32.57315171556631	32.26494950674017	32.515362423638855	2467200
40	2024-06-11	32.54425811767578	32.56352121451795	32.33236772647203	32.351630823314196	2320200
41	2024-06-12	32.187896728515625	32.756145233057865	32.17826701700749	32.544258513338114	2152500
42	2024-06-13	32.12047576904297	32.32273643899324	32.09158296221859	32.1686353458301	1721800
43	2024-06-14	32.12047576904297	32.27457686220611	32.072319866315716	32.130109154024346	1534200
44	2024-06-17	32.00490188598633	32.236055370115594	32.00490188598633	32.13011017630885	1177000
45	2024-06-18	32.06269073486328	32.15900254205844	31.966375253608184	32.004901446110225	996300
46	2024-06-19	32.13010787963867	32.19752687559475	31.87969131689349	32.07231859422215	1767600
47	2024-06-20	32.25531768798828	32.42867820432532	32.17826530378524	32.23605459193752	2610200
48	2024-06-21	32.36125946044922	32.65983194050135	32.13973936520794	32.31310355697241	4799800
49	2024-06-24	32.592411041259766	32.688722842600114	32.33236476876917	32.438309954679376	1250600
50	2024-06-25	32.61167907714844	32.6790980831129	32.47684106521953	32.59241597914998	782900
51	2024-06-26	32.71762466430664	32.736887762531886	32.4190521529058	32.6598353696309	1149000
52	2024-06-27	32.90061569213867	32.93914188520007	32.51536110964464	32.51536110964464	1200000
53	2024-06-28	32.96803665161133	33.160663954302414	32.84282835375309	32.91024735858594	1243500
54	2024-07-01	33.10287094116211	33.151026842908045	32.85245804764735	32.968032946649565	1236600
55	2024-07-02	33.13176727294922	33.35328735923544	33.03545179582927	33.10287079278334	1335800
56	2024-07-03	33.295501708984375	33.44960281514506	33.19918989540651	33.19918989540651	1110700
57	2024-07-04	33.32439422607422	33.517021525601265	33.237712124990054	33.29550141706621	734400
58	2024-07-05	33.44960021972656	33.53628231484488	33.20881703040455	33.33402531758877	1710600
59	2024-07-08	33.22808074951172	33.805958945096634	33.22808074951172	33.51701984730418	1604000
60	2024-07-09	33.411075592041016	33.497757691217984	33.17992577694248	33.22808168224967	788000
61	2024-07-10	33.60369873046875	33.70001420322873	33.43033455356039	33.488123837216385	1070000
62	2024-07-11	33.90227508544922	33.988957183876316	33.61333598204557	33.66149188693617	1305000
63	2024-07-12	33.969696044921875	34.075641246223284	33.767439028288415	33.90227703937739	1071300
64	2024-07-15	33.82522201538086	34.04674211265275	33.71927682232475	34.02748269033342	1134400
65	2024-07-16	33.83485794067383	34.00822214704239	33.79633174502298	33.825224554731	953100
66	2024-07-17	33.80595779418945	34.00821846241227	33.77706498761184	34.00821846241227	728700
67	2024-07-18	33.11250686645508	33.96006108957836	33.11250686645508	33.854119567233006	1817600
68	2024-07-19	32.650203704833984	33.439972314533726	32.650203704833984	33.31476402058813	3063100
69	2024-07-22	32.82356643676758	33.03545314697807	32.69835814842051	32.83319614784354	1608800
70	2024-07-23	32.6020393371582	32.96803077967854	32.6020393371582	32.82356308393651	1571000
71	2024-07-24	32.55388641357422	32.74651369956008	32.50573051059273	32.73688398858774	1317800
72	2024-07-25	32.46720504760742	32.746514434855584	32.46720504760742	32.65020262673	1191800
73	2024-07-26	32.6020393371582	32.66945832998306	32.467201351508486	32.5731465328217	722200
74	2024-07-29	32.592411041259766	32.688722842600114	32.51535866093972	32.621303846849926	780200
75	2024-07-30	32.621307373046875	32.70798947324697	32.49610275258238	32.611677661495804	1140900
76	2024-07-31	32.54425811767578	32.82356751079708	32.48646882714929	32.74651512342843	1902600
77	2024-08-01	32.862091064453125	33.0161921699793	32.573151950849066	32.59241504829736	1757300
78	2024-08-02	33.40144729614258	33.59407459959486	32.862091581288226	32.862091581288226	2306200
79	2024-08-05	33.22808074951172	33.34365565381671	32.79467026579305	33.14139865276798	1842800
80	2024-08-06	33.411075592041016	33.61333627282732	33.23771139368708	33.34365658979894	1165200
81	2024-08-07	33.75780487060547	34.13342608549801	33.401446753151035	33.41107646484	2034400
82	2024-08-08	33.87337875366211	34.03711323988917	33.757803846599515	33.757803846599515	785100
83	2024-08-09	34.085269927978516	34.085269927978516	33.80596052827274	33.863749820161566	1480100
84	2024-08-12	34.07563781738281	34.23936862178404	33.88301053204146	34.09490091332293	2403500
85	2024-08-13	34.07563781738281	34.624623192466736	33.92153672392171	34.24900200678404	2028300
86	2024-08-14	34.12379455566406	34.58609784736605	34.094901748076424	34.1815838448993	2051100
87	2024-08-15	34.152687072753906	34.48978574600219	33.99858597683067	34.12379426541203	1983000
88	2024-08-16	34.07236099243164	34.317627055212576	33.9055818661229	34.20970938879486	1817900
89	2024-08-19	34.71986389160156	34.75910736056458	33.95463495913867	34.131226827009066	1855100
90	2024-08-20	34.92588806152344	34.97494427116619	34.58251704880434	34.64138225489762	1731200
91	2024-08-21	35.043617248535156	35.092669713999605	34.84740364421414	34.925886840464614	1448000
92	2024-08-22	35.190773010253906	35.23982547343978	34.91607622244258	34.99455941504736	1313900
93	2024-08-23	35.07304763793945	35.36736617032463	35.03380416896458	35.19077430240089	1921100
94	2024-08-26	34.73948669433594	35.13191391110702	34.69043422785538	35.073048705852365	2684500
95	2024-08-27	34.08217239379883	34.72967462444274	33.94482026036033	34.719861886537075	2527800
96	2024-08-28	34.55308532714844	34.602137792922626	33.94482277566612	34.22933231660495	1015300
97	2024-08-29	34.46479034423828	34.592326010283095	34.180280795436744	34.553086282057265	1346200
98	2024-08-30	34.77872848510742	35.416418003488495	34.23914389495017	34.44516648969806	2150300
99	2024-09-02	34.75910568237305	34.92588480371889	34.52364862242615	34.52364862242615	1256800
100	2024-09-03	35.0338020324707	35.18096316092044	34.69043105603859	34.778726984615844	1350000
101	2024-09-04	35.58320236206055	35.58320236206055	35.033805010603366	35.033805010603366	1368300
102	2024-09-05	35.16134262084961	35.80884487156849	35.141720886892905	35.61263127446454	1324100
103	2024-09-06	35.141719818115234	35.416416600228466	34.92588449361886	35.210394013643544	1585400
104	2024-09-09	34.99456024169922	35.31831324280726	34.99456024169922	35.14172137719617	1151300
105	2024-09-10	34.788536071777344	35.122098053675224	34.788536071777344	34.974940667300345	890600
106	2024-09-11	34.631568908691406	35.13191379555198	34.5432729723315	34.93570018781182	1501800
107	2024-09-12	34.337249755859375	34.63156829098838	34.337249755859375	34.63156829098838	1041900
108	2024-09-13	34.49422073364258	34.78853927596341	34.44516826699966	34.44516826699966	1182700
109	2024-09-16	34.48440933227539	34.82778031729164	34.48440933227539	34.54327079115643	1339600
110	2024-09-17	33.99387741088867	34.53346199436278	33.95463394309996	34.33724839788226	2649200
111	2024-09-18	33.77804183959961	34.209708754807515	33.77804183959961	33.993877168435084	1642800
112	2024-09-19	33.738800048828125	34.08217479290065	33.738800048828125	33.89577018420141	2091500
113	2024-09-20	33.64069366455078	33.93501218785484	33.43467107248425	33.78785105497127	2699700
114	2024-09-23	33.65050506591797	33.73880100346773	33.40523898855346	33.64069606950726	1146000
115	2024-09-24	33.513153076171875	34.013494173785425	33.513153076171875	33.74861013193662	1560100
116	2024-09-25	33.43467330932617	33.768231580246855	33.43467330932617	33.58183070959177	1066300
117	2024-09-26	33.572021484375	33.68974815227763	33.434673081411376	33.434673081411376	1110700
118	2024-09-27	33.493534088134766	33.8172870985384	33.444481622381765	33.60145175826931	1184500
119	2024-09-30	33.59164047241211	33.709367130687404	33.45428833821744	33.57201873895573	1210400
120	2024-10-01	33.572021484375	33.87614902166207	33.56220874561286	33.60145221573483	1043300
121	2024-10-02	33.81728744506836	34.03311904508586	33.709369773827966	33.719178770093784	996800
122	2024-10-03	33.53277587890625	33.81728540547824	33.473910677471785	33.81728540547824	1604100
123	2024-10-04	33.61125946044922	33.68974639660298	33.46410206885557	33.58182873062311	1710300
124	2024-10-07	33.89577102661133	34.033119430668556	33.69955741690243	33.73880088733688	1755300
125	2024-10-08	33.797664642333984	33.974256509246025	33.797664642333984	33.856526102995886	1605200
126	2024-10-09	33.54258728027344	33.885962032906924	33.54258728027344	33.79766609565412	1529400
127	2024-10-10	33.77804183959961	34.08217309909841	33.60144997827295	33.60144997827295	2585500
128	2024-10-11	33.53277587890625	33.86633786877543	33.53277587890625	33.78785093352948	1221400
129	2024-10-14	33.797664642333984	33.88596057579001	33.53277684196592	33.53277684196592	1325400
130	2024-10-15	34.042930603027344	34.16065726645017	33.7878517994042	33.80747353371853	1769700
131	2024-10-16	34.3470573425293	34.670810337610234	34.072360553342854	34.14103475063946	6705200
132	2024-10-17	34.02330780029297	34.23914312850966	33.91539013618462	34.19008692303275	1347300
133	2024-10-18	34.23914337158203	34.307817568781594	33.876146909283676	34.20970889959431	1526500
134	2024-10-21	34.052738189697266	34.23914278673757	33.905580802124554	34.22933004875492	1140800
135	2024-10-22	33.699554443359375	33.94482049823816	33.5818277849072	33.935011502726724	1264000
136	2024-10-23	33.65050506591797	33.71917926818296	33.50334766497726	33.68974853648749	875800
137	2024-10-24	33.797664642333984	33.797664642333984	33.56220757229687	33.71917770483389	1173600
138	2024-10-25	33.699554443359375	33.82709383978598	33.5818277849072	33.817284844274546	717300
139	2024-10-28	33.866336822509766	33.87614581788094	33.69955396149623	33.87614581788094	910600
140	2024-10-29	33.85652542114258	33.98406482078007	33.78785122344464	33.89576888910228	1193500
141	2024-10-30	34.12141418457031	34.15084865760701	33.83690838994568	33.846717385982444	1025300
142	2024-10-31	34.35687255859375	34.50402995950137	34.05274127544332	34.05274127544332	1832600
143	2024-11-01	33.96444320678711	34.396113870942635	33.96444320678711	34.33724866879513	1452600
144	2024-11-04	34.2881965637207	34.405923226784594	33.96444356221607	33.96444356221607	1384800
145	2024-11-05	34.02330780029297	34.40592225124944	33.9742553372791	34.23914312850966	1573600
146	2024-11-06	33.95463562011719	34.15084922628868	33.69955680935527	33.95463562011719	1315400
147	2024-11-07	34.17047119140625	35.01418334144138	34.10179324768968	34.17047119140625	2830100
148	2024-11-08	34.278385162353516	35.014183384512364	34.013497353280734	34.16065849469782	4054400
149	2024-11-11	34.66100311279297	34.66100311279297	34.3176283663033	34.337250101170994	2004800
150	2024-11-12	34.11000061035156	34.65999984741211	34.0	34.599998474121094	3269900
151	2024-11-13	34.099998474121094	34.209999084472656	33.900001525878906	34.11000061035156	2121700
152	2024-11-14	33.720001220703125	34.220001220703125	33.720001220703125	34.08000183105469	2327000
153	2024-11-18	34.08000183105469	34.29999923706055	33.61000061035156	33.61000061035156	1647900
154	2024-11-19	34.380001068115234	34.380001068115234	33.970001220703125	34.189998626708984	1401500
155	2024-11-21	33.849998474121094	34.29999923706055	33.81999969482422	34.22999954223633	2002600
156	2024-11-22	34.290000915527344	34.290000915527344	33.86000061035156	33.86000061035156	1458600
157	2024-11-25	34.2599983215332	35.0	34.11000061035156	34.34000015258789	1933600
158	2024-11-26	34.439998626708984	34.650001525878906	34.20000076293945	34.2599983215332	2682800
159	2024-11-27	34.0099983215332	34.650001525878906	33.939998626708984	34.439998626708984	1643200
160	2024-11-28	33.59000015258789	34.189998626708984	33.529998779296875	34.0099983215332	2717100
161	2024-11-29	34.09000015258789	34.09000015258789	33.47999954223633	33.59000015258789	2998700
162	2024-12-02	34.279998779296875	34.38999938964844	33.900001525878906	34.0	2150500
163	2024-12-03	34.029998779296875	34.5	34.02000045776367	34.279998779296875	1377600
164	2024-12-04	34.04999923706055	34.189998626708984	33.95000076293945	34.029998779296875	1348100
165	2024-12-05	34.41999816894531	34.52000045776367	34.15999984741211	34.15999984741211	1551200
166	2024-12-06	34.130001068115234	34.41999816894531	34.060001373291016	34.41999816894531	1297000
167	2024-12-09	34.2400016784668	34.2400016784668	33.70000076293945	34.13999938964844	3176100
168	2024-12-10	34.150001525878906	34.400001525878906	34.02000045776367	34.2400016784668	2683100
169	2024-12-11	34.310001373291016	34.709999084472656	34.02000045776367	34.150001525878906	2704000
170	2024-12-12	34.0099983215332	34.45000076293945	33.86000061035156	34.29999923706055	3236900
171	2024-12-13	33.720001220703125	34.15999984741211	33.720001220703125	34.04999923706055	1748600
172	2024-12-16	33.63999938964844	33.90999984741211	33.630001068115234	33.84000015258789	2881000
173	2024-12-17	33.939998626708984	34.099998474121094	33.63999938964844	33.63999938964844	2922200
174	2024-12-18	32.650001525878906	33.939998626708984	32.650001525878906	33.939998626708984	3311300
175	2024-12-19	33.040000915527344	33.189998626708984	32.7599983215332	32.97999954223633	2758400
176	2024-12-20	33.630001068115234	33.93000030517578	33.040000915527344	33.040000915527344	2964200
177	2024-12-23	32.59000015258789	33.70000076293945	32.52000045776367	33.619998931884766	2695600
178	2024-12-26	32.84000015258789	33.099998474121094	32.59000015258789	32.88999938964844	1883700
179	2024-12-27	32.869998931884766	33.310001373291016	32.869998931884766	33.18000030517578	1784900
180	2024-12-30	32.86000061035156	33.13999938964844	32.709999084472656	33.0	1229900
181	2025-01-02	32.91999816894531	33.040000915527344	32.59000015258789	32.880001068115234	2726500
182	2025-01-03	32.209999084472656	33.0	32.209999084472656	33.0	2360800
183	2025-01-06	32.68000030517578	32.779998779296875	32.27000045776367	32.34000015258789	1618400
184	2025-01-07	33.459999084472656	34.0	32.68000030517578	32.68000030517578	4415900
185	2025-01-08	33.0	33.70000076293945	32.91999816894531	33.459999084472656	2105300
186	2025-01-09	32.970001220703125	33.09000015258789	32.869998931884766	33.0	669800
187	2025-01-10	32.7400016784668	32.900001525878906	32.599998474121094	32.900001525878906	1375800
188	2025-01-13	32.20000076293945	32.7400016784668	32.130001068115234	32.7400016784668	2188100
189	2025-01-14	32.41999816894531	32.540000915527344	32.04999923706055	32.20000076293945	1615400
190	2025-01-15	32.599998474121094	32.79999923706055	32.29999923706055	32.41999816894531	2362100
191	2025-01-16	32.29999923706055	32.59000015258789	32.29999923706055	32.58000183105469	1026900
192	2025-01-17	32.63999938964844	32.939998626708984	32.29999923706055	32.29999923706055	1287000
193	2025-01-20	32.90999984741211	32.95000076293945	32.459999084472656	32.599998474121094	1031500
194	2025-01-21	33.130001068115234	33.189998626708984	32.720001220703125	32.90999984741211	1057200
195	2025-01-22	32.900001525878906	33.20000076293945	32.75	33.130001068115234	1761700
196	2025-01-23	32.150001525878906	32.95000076293945	31.959999084472656	32.79999923706055	2933200
197	2025-01-24	31.799999237060547	32.2400016784668	31.780000686645508	32.150001525878906	2764500
198	2025-01-27	32.529998779296875	32.65999984741211	31.799999237060547	31.799999237060547	1443800
199	2025-01-28	32.40999984741211	32.68000030517578	32.40999984741211	32.68000030517578	959400
200	2025-01-29	32.349998474121094	32.72999954223633	32.349998474121094	32.470001220703125	1163500
201	2025-01-30	33.189998626708984	33.22999954223633	32.349998474121094	32.380001068115234	1888100
202	2025-01-31	33.5099983215332	33.83000183105469	33.189998626708984	33.189998626708984	2281400
203	2025-02-03	33.45000076293945	33.79999923706055	33.27000045776367	33.4900016784668	1470000
204	2025-02-04	33.400001525878906	34.0	33.16999816894531	33.45000076293945	1187200
205	2025-02-05	33.060001373291016	33.59000015258789	33.02000045776367	33.27000045776367	1262500
206	2025-02-06	33.18000030517578	33.27000045776367	32.84000015258789	33.06999969482422	973500
207	2025-02-07	32.97999954223633	33.279998779296875	32.849998474121094	33.18000030517578	1105300
208	2025-02-10	32.88999938964844	33.2400016784668	32.880001068115234	32.959999084472656	746900
209	2025-02-11	33.22999954223633	33.22999954223633	32.88999938964844	32.97999954223633	1316000
210	2025-02-12	32.70000076293945	33.150001525878906	32.70000076293945	33.150001525878906	1529200
211	2025-02-13	32.779998779296875	32.880001068115234	32.52000045776367	32.709999084472656	1799600
212	2025-02-14	33.529998779296875	33.540000915527344	32.7400016784668	32.779998779296875	2281900
213	2025-02-17	33.09000015258789	33.5099983215332	33.0	33.400001525878906	1799000
214	2025-02-18	32.86000061035156	33.16999816894531	32.65999984741211	33.09000015258789	1938000
215	2025-02-19	32.81999969482422	32.900001525878906	32.61000061035156	32.75	1829500
216	2025-02-20	32.65999984741211	32.83000183105469	32.540000915527344	32.7400016784668	1284000
217	2025-02-21	32.88999938964844	32.900001525878906	32.619998931884766	32.65999984741211	1473200
218	2025-02-24	32.77000045776367	32.95000076293945	32.58000183105469	32.90999984741211	1011300
219	2025-02-25	33.209999084472656	33.209999084472656	32.70000076293945	32.77000045776367	1073200
220	2025-02-26	33.02000045776367	33.22999954223633	32.90999984741211	33.209999084472656	1059200
221	2025-02-27	32.970001220703125	33.2400016784668	32.900001525878906	33.02000045776367	1170500
222	2025-02-28	32.790000915527344	33.04999923706055	32.63999938964844	32.970001220703125	2001100
223	2025-03-05	33.09000015258789	33.09000015258789	32.599998474121094	32.790000915527344	1302200
224	2025-03-06	32.970001220703125	33.04999923706055	32.68000030517578	33.0099983215332	1681300
225	2025-03-07	33.2400016784668	33.43000030517578	32.709999084472656	32.869998931884766	1892900
226	2025-03-10	33.52000045776367	33.56999969482422	33.13999938964844	33.29999923706055	1478300
227	2025-03-11	33.29999923706055	33.459999084472656	33.130001068115234	33.459999084472656	1661900
228	2025-03-12	33.220001220703125	33.540000915527344	33.060001373291016	33.540000915527344	1474100
229	2025-03-13	33.540000915527344	33.68000030517578	33.04999923706055	33.18000030517578	1164400
230	2025-03-14	34.06999969482422	34.2400016784668	33.599998474121094	33.68000030517578	1794700
231	2025-03-17	34.45000076293945	34.619998931884766	34.0	34.06999969482422	1536700
232	2025-03-18	34.36000061035156	34.619998931884766	34.36000061035156	34.45000076293945	1398400
233	2025-03-19	34.439998626708984	34.540000915527344	33.72999954223633	34.34000015258789	3192400
234	2025-03-20	34.650001525878906	34.7599983215332	34.36000061035156	34.439998626708984	1880600
235	2025-03-21	34.59000015258789	34.849998474121094	34.529998779296875	34.66999816894531	2675000
236	2025-03-24	34.349998474121094	34.70000076293945	34.150001525878906	34.58000183105469	1645700
237	2025-03-25	33.91999816894531	34.279998779296875	33.91999816894531	34.27000045776367	1686800
238	2025-03-26	34.0	34.06999969482422	33.88999938964844	33.91999816894531	893900
239	2025-03-27	33.90999984741211	34.15999984741211	33.79999923706055	34.099998474121094	1302100
240	2025-03-28	33.95000076293945	34.06999969482422	33.720001220703125	33.720001220703125	945700
241	2025-03-31	33.65999984741211	34.33000183105469	33.65999984741211	33.95000076293945	1415700
242	2025-04-01	33.970001220703125	34.20000076293945	33.529998779296875	33.65999984741211	929100
243	2025-04-02	33.83000183105469	34.16999816894531	33.83000183105469	33.970001220703125	905600
244	2025-04-03	34.45000076293945	34.59000015258789	33.70000076293945	33.70000076293945	1544900
245	2025-04-04	34.29999923706055	34.56999969482422	33.70000076293945	34.029998779296875	1588600
246	2025-04-07	33.880001068115234	34.38999938964844	33.720001220703125	34.02000045776367	2304700
247	2025-04-08	34.02000045776367	34.29999923706055	33.880001068115234	33.959999084472656	1638600
248	2025-04-09	34.20000076293945	34.77000045776367	33.65999984741211	34.02000045776367	2245900
249	2025-04-10	34.16999816894531	34.279998779296875	33.83000183105469	34.20000076293945	1168000
250	2025-04-11	34.0099983215332	34.290000915527344	33.970001220703125	34.18000030517578	1140200