python-for-finances/factor-investing/dados_acoes/CPFE3.csv

1	Price	Close	High	Low	Open	Volume
2	Ticker	CPFE3.SA	CPFE3.SA	CPFE3.SA	CPFE3.SA	CPFE3.SA
3	Date
4	2024-04-11	35.290000915527344	35.63999938964844	35.09000015258789	35.63999938964844	1857100
5	2024-04-12	35.119998931884766	35.31999969482422	35.04999923706055	35.290000915527344	966100
6	2024-04-15	35.150001525878906	35.25	34.790000915527344	35.119998931884766	2341300
7	2024-04-16	34.88999938964844	35.11000061035156	34.52000045776367	34.90999984741211	2058200
8	2024-04-17	35.099998474121094	35.189998626708984	34.83000183105469	35.0	1791000
9	2024-04-18	34.709999084472656	35.36000061035156	34.56999969482422	35.16999816894531	2143900
10	2024-04-19	34.93000030517578	35.099998474121094	34.619998931884766	34.65999984741211	4404000
11	2024-04-22	34.97999954223633	35.09000015258789	34.54999923706055	35.040000915527344	1878400
12	2024-04-23	34.900001525878906	35.13999938964844	34.58000183105469	34.959999084472656	1329500
13	2024-04-24	34.900001525878906	35.08000183105469	34.79999923706055	34.900001525878906	1545100
14	2024-04-25	34.58000183105469	34.959999084472656	34.5099983215332	34.849998474121094	1243900
15	2024-04-26	34.939998626708984	35.20000076293945	34.75	34.939998626708984	2497900
16	2024-04-29	32.369998931884766	32.54999923706055	31.860000610351562	32.4900016784668	2946700
17	2024-04-30	31.899999618530273	32.4900016784668	31.899999618530273	32.290000915527344	2776600
18	2024-05-02	32.310001373291016	33.209999084472656	30.889999389648438	32.209999084472656	7328200
19	2024-05-03	33.08000183105469	33.310001373291016	32.41999816894531	32.58000183105469	3040100
20	2024-05-06	32.790000915527344	33.099998474121094	32.65999984741211	32.7599983215332	1219600
21	2024-05-07	32.900001525878906	33.040000915527344	32.36000061035156	32.790000915527344	1670500
22	2024-05-08	33.220001220703125	33.220001220703125	32.68000030517578	32.790000915527344	1117200
23	2024-05-09	32.66999816894531	33.099998474121094	32.619998931884766	32.810001373291016	1453400
24	2024-05-10	32.439998626708984	33.0099983215332	32.2400016784668	32.9900016784668	2439100
25	2024-05-13	33.040000915527344	33.150001525878906	32.4900016784668	32.4900016784668	1245700
26	2024-05-14	34.029998779296875	34.15999984741211	33.189998626708984	33.29999923706055	2760000
27	2024-05-15	34.040000915527344	34.310001373291016	33.720001220703125	34.099998474121094	1700000
28	2024-05-16	34.099998474121094	34.36000061035156	33.939998626708984	34.15999984741211	1222200
29	2024-05-17	34.209999084472656	34.349998474121094	33.65999984741211	34.02000045776367	931500
30	2024-05-20	34.099998474121094	34.529998779296875	34.0099983215332	34.220001220703125	2160000
31	2024-05-21	34.900001525878906	34.97999954223633	33.959999084472656	34.220001220703125	3455600
32	2024-05-22	34.7400016784668	35.02000045776367	34.470001220703125	34.56999969482422	2469000
33	2024-05-23	34.7599983215332	34.900001525878906	34.459999084472656	34.75	1976600
34	2024-05-24	35.0099983215332	35.209999084472656	34.68000030517578	34.72999954223633	1036200
35	2024-05-27	34.84000015258789	35.18000030517578	34.77000045776367	35.04999923706055	693900
36	2024-05-28	34.599998474121094	35.189998626708984	34.470001220703125	34.90999984741211	1114700
37	2024-05-29	34.0	34.72999954223633	33.970001220703125	34.599998474121094	1400000
38	2024-05-31	34.099998474121094	34.099998474121094	33.369998931884766	34.0	7096900
39	2024-06-03	34.400001525878906	34.650001525878906	33.65999984741211	34.099998474121094	1699000
40	2024-06-04	34.650001525878906	34.70000076293945	34.18000030517578	34.369998931884766	1250700
41	2024-06-05	34.22999954223633	34.869998931884766	34.0	34.599998474121094	2056800
42	2024-06-06	34.25	34.56999969482422	34.099998474121094	34.2400016784668	1361800
43	2024-06-07	33.34000015258789	34.099998474121094	33.27000045776367	34.02000045776367	1674600
44	2024-06-10	32.849998474121094	33.43000030517578	32.650001525878906	33.349998474121094	1433000
45	2024-06-11	33.02000045776367	33.279998779296875	32.91999816894531	33.02000045776367	832900
46	2024-06-12	32.65999984741211	33.25	32.459999084472656	33.119998931884766	1716900
47	2024-06-13	32.540000915527344	32.900001525878906	32.5	32.619998931884766	837800
48	2024-06-14	32.72999954223633	32.84000015258789	32.11000061035156	32.5	1683100
49	2024-06-17	32.349998474121094	32.70000076293945	32.25	32.70000076293945	625100
50	2024-06-18	32.29999923706055	32.459999084472656	32.099998474121094	32.349998474121094	709000
51	2024-06-19	32.439998626708984	32.439998626708984	32.040000915527344	32.2400016784668	400900
52	2024-06-20	32.5099983215332	32.810001373291016	32.36000061035156	32.529998779296875	1047800
53	2024-06-21	32.630001068115234	32.689998626708984	32.36000061035156	32.52000045776367	2502600
54	2024-06-24	32.689998626708984	32.900001525878906	32.47999954223633	32.68000030517578	2559100
55	2024-06-25	32.630001068115234	32.91999816894531	32.4900016784668	32.790000915527344	1473100
56	2024-06-26	32.52000045776367	32.63999938964844	32.13999938964844	32.529998779296875	1246900
57	2024-06-27	33.130001068115234	33.150001525878906	32.45000076293945	32.52000045776367	2185100
58	2024-06-28	32.72999954223633	33.22999954223633	32.650001525878906	33.13999938964844	1789100
59	2024-07-01	32.79999923706055	33.2599983215332	32.459999084472656	32.88999938964844	1797600
60	2024-07-02	32.63999938964844	32.93000030517578	32.5	32.810001373291016	1236500
61	2024-07-03	33.09000015258789	33.290000915527344	32.77000045776367	32.79999923706055	1059000
62	2024-07-04	33.34000015258789	33.599998474121094	33.16999816894531	33.279998779296875	783200
63	2024-07-05	33.08000183105469	33.68000030517578	32.95000076293945	33.54999923706055	996800
64	2024-07-08	33.459999084472656	33.459999084472656	32.91999816894531	33.08000183105469	1635500
65	2024-07-09	33.369998931884766	33.689998626708984	33.290000915527344	33.5	1130700
66	2024-07-10	33.459999084472656	33.84000015258789	33.40999984741211	33.40999984741211	1224100
67	2024-07-11	33.709999084472656	33.81999969482422	33.36000061035156	33.5	815400
68	2024-07-12	33.790000915527344	33.93000030517578	33.59000015258789	33.849998474121094	917800
69	2024-07-15	33.189998626708984	33.900001525878906	33.16999816894531	33.900001525878906	1629000
70	2024-07-16	33.459999084472656	33.63999938964844	33.150001525878906	33.2400016784668	1506500
71	2024-07-17	33.70000076293945	33.849998474121094	33.439998626708984	33.68000030517578	1242400
72	2024-07-18	33.31999969482422	33.790000915527344	33.20000076293945	33.720001220703125	943100
73	2024-07-19	32.880001068115234	33.470001220703125	32.65999984741211	33.38999938964844	1687100
74	2024-07-22	33.25	33.25	32.7400016784668	33.0099983215332	1099800
75	2024-07-23	32.79999923706055	33.119998931884766	32.63999938964844	33.060001373291016	2281800
76	2024-07-24	32.97999954223633	33.27000045776367	32.5	32.70000076293945	1846000
77	2024-07-25	32.310001373291016	33.06999969482422	32.310001373291016	32.9900016784668	1418300
78	2024-07-26	32.79999923706055	32.81999969482422	32.310001373291016	32.400001525878906	977900
79	2024-07-29	32.880001068115234	33.0099983215332	32.650001525878906	32.880001068115234	974700
80	2024-07-30	32.689998626708984	32.970001220703125	32.689998626708984	32.970001220703125	1063500
81	2024-07-31	32.47999954223633	32.83000183105469	32.41999816894531	32.790000915527344	1244000
82	2024-08-01	32.849998474121094	32.939998626708984	32.43000030517578	32.470001220703125	2951000
83	2024-08-02	33.18000030517578	33.2599983215332	32.880001068115234	32.959999084472656	1415900
84	2024-08-05	32.279998779296875	33.02000045776367	32.279998779296875	33.02000045776367	1743200
85	2024-08-06	32.84000015258789	33.15999984741211	32.349998474121094	32.41999816894531	1390600
86	2024-08-07	32.900001525878906	33.20000076293945	32.70000076293945	32.869998931884766	1429500
87	2024-08-08	32.90999984741211	33.290000915527344	32.83000183105469	32.869998931884766	1002500
88	2024-08-09	32.90999984741211	33.400001525878906	32.52000045776367	32.849998474121094	1356400
89	2024-08-12	33.04999923706055	33.45000076293945	33.02000045776367	33.45000076293945	925600
90	2024-08-13	33.45000076293945	33.599998474121094	33.130001068115234	33.130001068115234	1711600
91	2024-08-14	33.77000045776367	33.91999816894531	33.209999084472656	33.310001373291016	1599700
92	2024-08-15	33.33000183105469	33.91999816894531	33.2599983215332	33.900001525878906	1064600
93	2024-08-16	33.41999816894531	33.720001220703125	33.20000076293945	33.65999984741211	1306100
94	2024-08-19	33.20000076293945	33.65999984741211	33.02000045776367	33.54999923706055	2797900
95	2024-08-20	33.25	33.619998931884766	33.20000076293945	33.27000045776367	1123000
96	2024-08-21	33.599998474121094	33.720001220703125	33.25	33.25	1130200
97	2024-08-22	33.65999984741211	33.900001525878906	33.470001220703125	33.70000076293945	1658800
98	2024-08-23	33.77000045776367	34.16999816894531	33.619998931884766	33.779998779296875	1361700
99	2024-08-26	33.83000183105469	33.970001220703125	33.59000015258789	33.779998779296875	1432700
100	2024-08-27	32.90999984741211	33.939998626708984	32.90999984741211	33.900001525878906	1509900
101	2024-08-28	33.040000915527344	33.150001525878906	32.54999923706055	32.900001525878906	1464100
102	2024-08-29	32.86000061035156	33.13999938964844	32.560001373291016	33.099998474121094	1170800
103	2024-08-30	34.09000015258789	34.09000015258789	32.599998474121094	32.869998931884766	4464500
104	2024-09-02	33.220001220703125	33.709999084472656	33.189998626708984	33.529998779296875	1553900
105	2024-09-03	33.540000915527344	33.7599983215332	33.15999984741211	33.25	2464600
106	2024-09-04	34.369998931884766	34.59000015258789	33.709999084472656	33.75	1552800
107	2024-09-05	34.7400016784668	35.13999938964844	34.349998474121094	34.369998931884766	1763700
108	2024-09-06	34.650001525878906	34.90999984741211	34.599998474121094	34.75	2117800
109	2024-09-09	34.470001220703125	34.849998474121094	34.45000076293945	34.720001220703125	1037500
110	2024-09-10	34.25	34.59000015258789	34.189998626708984	34.470001220703125	941100
111	2024-09-11	34.06999969482422	34.61000061035156	33.91999816894531	34.61000061035156	1242000
112	2024-09-12	33.810001373291016	34.2599983215332	33.810001373291016	33.939998626708984	778800
113	2024-09-13	34.0	34.43000030517578	33.810001373291016	33.810001373291016	1701100
114	2024-09-16	34.2599983215332	34.310001373291016	33.939998626708984	34.040000915527344	2451500
115	2024-09-17	34.02000045776367	34.25	33.7599983215332	34.25	1653300
116	2024-09-18	33.75	34.25	33.75	34.0099983215332	609300
117	2024-09-19	33.470001220703125	33.86000061035156	33.41999816894531	33.779998779296875	1142200
118	2024-09-20	33.380001068115234	33.56999969482422	33.150001525878906	33.470001220703125	1903700
119	2024-09-23	33.34000015258789	33.540000915527344	33.0099983215332	33.5	995500
120	2024-09-24	33.2400016784668	33.529998779296875	32.86000061035156	33.5	1660600
121	2024-09-25	33.209999084472656	33.43000030517578	33.040000915527344	33.2400016784668	3891600
122	2024-09-26	33.41999816894531	33.59000015258789	33.15999984741211	33.40999984741211	2471600
123	2024-09-27	33.7599983215332	33.86000061035156	33.439998626708984	33.439998626708984	2837200
124	2024-09-30	33.93000030517578	34.16999816894531	33.63999938964844	33.81999969482422	2270500
125	2024-10-01	33.86000061035156	34.20000076293945	33.619998931884766	33.93000030517578	3395200
126	2024-10-02	33.95000076293945	34.45000076293945	33.95000076293945	34.0099983215332	1367800
127	2024-10-03	33.810001373291016	33.939998626708984	33.439998626708984	33.77000045776367	4322800
128	2024-10-04	34.0099983215332	34.0099983215332	33.52000045776367	33.52000045776367	3461500
129	2024-10-07	34.0	34.279998779296875	33.939998626708984	34.130001068115234	1144700
130	2024-10-08	34.040000915527344	34.2599983215332	34.040000915527344	34.13999938964844	4304500
131	2024-10-09	32.880001068115234	34.09000015258789	32.880001068115234	33.90999984741211	5312000
132	2024-10-10	32.650001525878906	32.959999084472656	32.5	32.880001068115234	1522000
133	2024-10-11	32.52000045776367	32.81999969482422	32.400001525878906	32.65999984741211	1672900
134	2024-10-14	32.66999816894531	32.849998474121094	32.43000030517578	32.540000915527344	1050000
135	2024-10-15	32.77000045776367	32.939998626708984	32.54999923706055	32.83000183105469	1701900
136	2024-10-16	32.869998931884766	32.91999816894531	32.599998474121094	32.91999816894531	2676300
137	2024-10-17	32.709999084472656	32.95000076293945	32.470001220703125	32.91999816894531	990800
138	2024-10-18	32.599998474121094	32.88999938964844	32.54999923706055	32.849998474121094	1494500
139	2024-10-21	32.70000076293945	32.84000015258789	32.439998626708984	32.59000015258789	812300
140	2024-10-22	32.72999954223633	32.86000061035156	32.400001525878906	32.599998474121094	4356100
141	2024-10-23	32.810001373291016	32.900001525878906	32.54999923706055	32.61000061035156	1743700
142	2024-10-24	33.040000915527344	33.040000915527344	32.619998931884766	32.91999816894531	939200
143	2024-10-25	32.709999084472656	33.099998474121094	32.650001525878906	33.099998474121094	2419100
144	2024-10-28	32.93000030517578	33.09000015258789	32.84000015258789	32.97999954223633	844100
145	2024-10-29	32.54999923706055	33.06999969482422	32.5	33.06999969482422	1234700
146	2024-10-30	32.7400016784668	32.900001525878906	32.5	32.56999969482422	1152300
147	2024-10-31	32.77000045776367	33.13999938964844	32.650001525878906	32.650001525878906	1544000
148	2024-11-01	32.41999816894531	32.880001068115234	32.41999816894531	32.75	1040300
149	2024-11-04	32.900001525878906	33.08000183105469	32.61000061035156	32.689998626708984	1152000
150	2024-11-05	32.869998931884766	32.97999954223633	32.619998931884766	32.689998626708984	684300
151	2024-11-06	32.560001373291016	32.7599983215332	32.31999969482422	32.52000045776367	1153900
152	2024-11-07	32.349998474121094	33.0	32.2599983215332	32.5099983215332	1054000
153	2024-11-08	32.369998931884766	32.54999923706055	32.02000045776367	32.400001525878906	1364900
154	2024-11-11	32.310001373291016	32.52000045776367	32.16999816894531	32.41999816894531	821200
155	2024-11-12	32.5099983215332	32.529998779296875	32.150001525878906	32.529998779296875	1606800
156	2024-11-13	32.43000030517578	32.779998779296875	32.20000076293945	32.5099983215332	1390900
157	2024-11-14	32.36000061035156	32.599998474121094	32.18000030517578	32.439998626708984	1562500
158	2024-11-18	32.2599983215332	32.459999084472656	32.11000061035156	32.45000076293945	1618200
159	2024-11-19	32.5	32.56999969482422	32.16999816894531	32.45000076293945	974400
160	2024-11-21	32.470001220703125	32.5	32.209999084472656	32.29999923706055	1962500
161	2024-11-22	32.97999954223633	33.099998474121094	32.47999954223633	32.47999954223633	2671300
162	2024-11-25	33.150001525878906	33.2400016784668	32.95000076293945	33.099998474121094	3042700
163	2024-11-26	33.70000076293945	33.70000076293945	33.04999923706055	33.150001525878906	1108400
164	2024-11-27	32.900001525878906	33.880001068115234	32.560001373291016	33.880001068115234	2850500
165	2024-11-28	33.27000045776367	33.45000076293945	32.59000015258789	32.900001525878906	3413700
166	2024-11-29	32.619998931884766	33.25	32.4900016784668	33.099998474121094	2678400
167	2024-12-02	32.220001220703125	32.849998474121094	32.02000045776367	32.59000015258789	1804500
168	2024-12-03	32.369998931884766	32.630001068115234	32.099998474121094	32.220001220703125	2465200
169	2024-12-04	32.09000015258789	32.400001525878906	32.029998779296875	32.400001525878906	900400
170	2024-12-05	32.279998779296875	32.560001373291016	32.130001068115234	32.22999954223633	1139800
171	2024-12-06	32.029998779296875	32.369998931884766	31.920000076293945	32.29999923706055	1392200
172	2024-12-09	31.940000534057617	32.279998779296875	31.65999984741211	32.279998779296875	1525300
173	2024-12-10	32.25	32.279998779296875	31.979999542236328	32.060001373291016	1029300
174	2024-12-11	32.650001525878906	32.91999816894531	31.950000762939453	32.29999923706055	1269100
175	2024-12-12	32.130001068115234	32.63999938964844	31.770000457763672	32.63999938964844	1608500
176	2024-12-13	32.0	32.20000076293945	31.920000076293945	32.0099983215332	1244400
177	2024-12-16	31.610000610351562	32.18000030517578	31.549999237060547	32.18000030517578	2358300
178	2024-12-17	32.16999816894531	32.560001373291016	31.549999237060547	31.790000915527344	1884800
179	2024-12-18	31.690000534057617	32.22999954223633	31.59000015258789	32.0	1625700
180	2024-12-19	32.0	32.220001220703125	31.639999389648438	31.719999313354492	1933400
181	2024-12-20	32.5099983215332	32.59000015258789	31.719999313354492	31.719999313354492	3151700
182	2024-12-23	31.299999237060547	32.5099983215332	31.209999084472656	32.5099983215332	2153400
183	2024-12-26	31.489999771118164	31.579999923706055	31.190000534057617	31.299999237060547	1003100
184	2024-12-27	31.549999237060547	31.8700008392334	31.360000610351562	31.8700008392334	1266100
185	2024-12-30	31.59000015258789	31.709999084472656	31.229999542236328	31.549999237060547	2384400
186	2025-01-02	31.420000076293945	31.649999618530273	31.049999237060547	31.59000015258789	1490000
187	2025-01-03	31.0	31.510000228881836	30.93000030517578	31.40999984741211	1094000
188	2025-01-06	31.579999923706055	31.700000762939453	31.010000228881836	31.489999771118164	1461300
189	2025-01-07	31.81999969482422	31.850000381469727	31.280000686645508	31.65999984741211	2890600
190	2025-01-08	31.690000534057617	31.81999969482422	31.549999237060547	31.809999465942383	1530500
191	2025-01-09	31.950000762939453	32.060001373291016	31.559999465942383	31.81999969482422	1105200
192	2025-01-10	31.639999389648438	32.09000015258789	31.510000228881836	32.09000015258789	1235800
193	2025-01-13	32.02000045776367	32.22999954223633	31.559999465942383	31.770000457763672	1977000
194	2025-01-14	32.369998931884766	32.41999816894531	31.739999771118164	31.959999084472656	1379000
195	2025-01-15	32.709999084472656	32.84000015258789	32.310001373291016	32.560001373291016	880400
196	2025-01-16	32.63999938964844	32.810001373291016	32.470001220703125	32.70000076293945	975900
197	2025-01-17	33.2400016784668	33.52000045776367	32.58000183105469	32.63999938964844	1771600
198	2025-01-20	33.310001373291016	33.439998626708984	33.0	33.20000076293945	884000
199	2025-01-21	33.060001373291016	33.560001373291016	32.59000015258789	33.29999923706055	4637900
200	2025-01-22	33.06999969482422	33.470001220703125	32.81999969482422	33.470001220703125	1504900
201	2025-01-23	33.150001525878906	33.720001220703125	33.0	33.099998474121094	2525000
202	2025-01-24	32.959999084472656	33.150001525878906	32.810001373291016	33.150001525878906	1055100
203	2025-01-27	33.81999969482422	33.81999969482422	32.849998474121094	32.900001525878906	1717800
204	2025-01-28	33.959999084472656	34.15999984741211	33.5099983215332	33.79999923706055	1817600
205	2025-01-29	33.70000076293945	34.16999816894531	33.5099983215332	34.0	933500
206	2025-01-30	34.41999816894531	34.47999954223633	33.58000183105469	33.869998931884766	1675500
207	2025-01-31	34.380001068115234	34.66999816894531	34.189998626708984	34.4900016784668	1360600
208	2025-02-03	34.630001068115234	34.70000076293945	34.15999984741211	34.47999954223633	1219500
209	2025-02-04	34.709999084472656	34.900001525878906	34.36000061035156	34.63999938964844	1051100
210	2025-02-05	34.29999923706055	34.77000045776367	34.22999954223633	34.599998474121094	1474200
211	2025-02-06	34.09000015258789	34.36000061035156	33.93000030517578	34.27000045776367	1029100
212	2025-02-07	34.040000915527344	34.45000076293945	33.90999984741211	34.09000015258789	1453000
213	2025-02-10	33.880001068115234	34.83000183105469	33.77000045776367	34.5	2275800
214	2025-02-11	34.119998931884766	34.119998931884766	33.400001525878906	33.900001525878906	1649300
215	2025-02-12	33.279998779296875	33.77000045776367	33.2400016784668	33.720001220703125	2281100
216	2025-02-13	33.79999923706055	33.79999923706055	33.060001373291016	33.279998779296875	1291400
217	2025-02-14	34.400001525878906	34.790000915527344	33.75	33.849998474121094	1937000
218	2025-02-17	34.33000183105469	34.709999084472656	34.09000015258789	34.279998779296875	779000
219	2025-02-18	34.29999923706055	34.29999923706055	33.810001373291016	34.15999984741211	3833800
220	2025-02-19	34.88999938964844	35.130001068115234	34.0	34.15999984741211	5940500
221	2025-02-20	35.20000076293945	35.2400016784668	34.66999816894531	34.79999923706055	2061300
222	2025-02-21	35.029998779296875	35.29999923706055	34.79999923706055	35.20000076293945	1742800
223	2025-02-24	35.11000061035156	35.29999923706055	34.97999954223633	35.06999969482422	3261800
224	2025-02-25	35.41999816894531	35.7400016784668	34.959999084472656	35.04999923706055	4215900
225	2025-02-26	35.65999984741211	36.04999923706055	35.40999984741211	35.5	2115200
226	2025-02-27	35.029998779296875	35.900001525878906	35.029998779296875	35.900001525878906	5251400
227	2025-02-28	35.08000183105469	35.47999954223633	34.81999969482422	34.900001525878906	4804300
228	2025-03-05	35.400001525878906	35.68000030517578	34.939998626708984	35.2599983215332	3221000
229	2025-03-06	37.18000030517578	37.18000030517578	35.310001373291016	35.349998474121094	3741300
230	2025-03-07	37.70000076293945	37.70000076293945	36.58000183105469	37.040000915527344	2816700
231	2025-03-10	38.0	38.45000076293945	37.439998626708984	37.70000076293945	2968400
232	2025-03-11	39.150001525878906	39.22999954223633	37.689998626708984	37.9900016784668	2569000
233	2025-03-12	38.27000045776367	38.9900016784668	38.220001220703125	38.95000076293945	3325400
234	2025-03-13	37.75	38.40999984741211	37.52000045776367	38.38999938964844	2703300
235	2025-03-14	37.439998626708984	37.95000076293945	37.369998931884766	37.900001525878906	2901800
236	2025-03-17	37.5	37.59000015258789	36.869998931884766	37.349998474121094	3683500
237	2025-03-18	37.9900016784668	37.9900016784668	37.09000015258789	37.779998779296875	4039400
238	2025-03-19	38.04999923706055	38.369998931884766	37.54999923706055	38.09000015258789	2194700
239	2025-03-20	37.75	38.08000183105469	37.59000015258789	37.790000915527344	3543800
240	2025-03-21	38.130001068115234	38.130001068115234	37.41999816894531	37.7599983215332	2980600
241	2025-03-24	38.400001525878906	38.400001525878906	37.709999084472656	37.83000183105469	1509500
242	2025-03-25	38.540000915527344	39.040000915527344	38.310001373291016	38.459999084472656	1282800
243	2025-03-26	38.41999816894531	38.779998779296875	38.29999923706055	38.599998474121094	1046700
244	2025-03-27	37.79999923706055	38.599998474121094	37.68000030517578	38.599998474121094	1222500
245	2025-03-28	37.81999969482422	37.81999969482422	37.439998626708984	37.79999923706055	743700
246	2025-03-31	37.70000076293945	38.189998626708984	37.619998931884766	37.83000183105469	2534600
247	2025-04-01	38.5	38.75	37.66999816894531	37.68000030517578	1428300
248	2025-04-02	38.2400016784668	38.61000061035156	38.220001220703125	38.40999984741211	1002300
249	2025-04-03	38.11000061035156	39.189998626708984	38.11000061035156	38.15999984741211	1511500
250	2025-04-04	37.900001525878906	38.400001525878906	37.65999984741211	37.91999816894531	1216100
251	2025-04-07	37.43000030517578	38.150001525878906	37.20000076293945	37.63999938964844	1248700
252	2025-04-08	38.70000076293945	40.060001373291016	37.099998474121094	37.400001525878906	4293600
253	2025-04-09	38.70000076293945	39.33000183105469	38.18000030517578	38.70000076293945	2171100
254	2025-04-10	38.150001525878906	38.84000015258789	37.90999984741211	38.45000076293945	890700
255	2025-04-11	37.709999084472656	38.560001373291016	37.400001525878906	38.209999084472656	1929900