python-for-finances/factor-investing/dados_acoes/MBLY3.csv

1	Price	Close	High	Low	Open	Volume
2	Ticker	MBLY3.SA	MBLY3.SA	MBLY3.SA	MBLY3.SA	MBLY3.SA
3	Date
4	2024-04-11	2.299999952316284	2.5199999809265137	2.2799999713897705	2.390000104904175	1135600
5	2024-04-12	2.1600000858306885	2.319999933242798	2.119999885559082	2.319999933242798	562300
6	2024-04-15	2.0899999141693115	2.2200000286102295	2.0899999141693115	2.180000066757202	900300
7	2024-04-16	2.2200000286102295	2.2200000286102295	2.009999990463257	2.0799999237060547	450900
8	2024-04-17	2.299999952316284	2.3299999237060547	2.190000057220459	2.2300000190734863	1680600
9	2024-04-18	2.299999952316284	2.359999895095825	2.259999990463257	2.2799999713897705	424600
10	2024-04-19	2.369999885559082	2.4100000858306885	2.299999952316284	2.299999952316284	614800
11	2024-04-22	2.4100000858306885	2.440000057220459	2.369999885559082	2.390000104904175	605500
12	2024-04-23	2.390000104904175	2.450000047683716	2.3499999046325684	2.4000000953674316	448300
13	2024-04-24	2.319999933242798	2.4200000762939453	2.25	2.4000000953674316	715900
14	2024-04-25	2.2699999809265137	2.2899999618530273	2.1500000953674316	2.2899999618530273	525400
15	2024-04-26	2.3499999046325684	2.359999895095825	2.2899999618530273	2.2899999618530273	376700
16	2024-04-29	2.380000114440918	2.380000114440918	2.319999933242798	2.3399999141693115	218700
17	2024-04-30	2.2899999618530273	2.390000104904175	2.2699999809265137	2.380000114440918	450400
18	2024-05-02	2.299999952316284	2.3299999237060547	2.240000009536743	2.299999952316284	405000
19	2024-05-03	2.299999952316284	2.4100000858306885	2.2899999618530273	2.3299999237060547	451600
20	2024-05-06	2.3399999141693115	2.4000000953674316	2.299999952316284	2.299999952316284	1022300
21	2024-05-07	2.25	2.4000000953674316	2.25	2.369999885559082	391300
22	2024-05-08	2.2899999618530273	2.369999885559082	2.2300000190734863	2.259999990463257	619500
23	2024-05-09	2.059999942779541	2.2899999618530273	2.059999942779541	2.2899999618530273	1375000
24	2024-05-10	2.0199999809265137	2.119999885559082	2.009999990463257	2.119999885559082	643000
25	2024-05-13	2.0399999618530273	2.069999933242798	2.0199999809265137	2.059999942779541	124000
26	2024-05-14	2.069999933242798	2.0999999046325684	2.059999942779541	2.069999933242798	101800
27	2024-05-15	2.130000114440918	2.190000057220459	2.0399999618530273	2.0999999046325684	777200
28	2024-05-16	2.2699999809265137	2.2699999809265137	2.0999999046325684	2.130000114440918	681500
29	2024-05-17	2.240000009536743	2.3399999141693115	2.2200000286102295	2.2699999809265137	334200
30	2024-05-20	2.180000066757202	2.259999990463257	2.180000066757202	2.180000066757202	111100
31	2024-05-21	2.1700000762939453	2.25	2.1700000762939453	2.180000066757202	249400
32	2024-05-22	2.119999885559082	2.190000057220459	2.0999999046325684	2.1700000762939453	234200
33	2024-05-23	2.119999885559082	2.130000114440918	2.0799999237060547	2.130000114440918	204200
34	2024-05-24	2.059999942779541	2.140000104904175	2.0199999809265137	2.0899999141693115	544600
35	2024-05-27	2.0399999618530273	2.069999933242798	2.0199999809265137	2.059999942779541	184700
36	2024-05-28	2.0999999046325684	2.140000104904175	2.0399999618530273	2.0399999618530273	137700
37	2024-05-29	2.0999999046325684	2.130000114440918	2.0999999046325684	2.0999999046325684	48200
38	2024-05-31	2.0999999046325684	2.190000057220459	2.0999999046325684	2.0999999046325684	108800
39	2024-06-03	2.130000114440918	2.25	2.0999999046325684	2.0999999046325684	283200
40	2024-06-04	2.0999999046325684	2.299999952316284	2.0999999046325684	2.2100000381469727	405200
41	2024-06-05	2.0899999141693115	2.2100000381469727	2.0899999141693115	2.1500000953674316	635900
42	2024-06-06	2.180000066757202	2.2100000381469727	2.109999895095825	2.109999895095825	165600
43	2024-06-07	2.1600000858306885	2.25	2.130000114440918	2.190000057220459	550100
44	2024-06-10	2.0999999046325684	2.1700000762939453	2.0199999809265137	2.1600000858306885	175300
45	2024-06-11	2.140000104904175	2.140000104904175	2.059999942779541	2.059999942779541	77400
46	2024-06-12	2.119999885559082	2.180000066757202	2.0799999237060547	2.119999885559082	194700
47	2024-06-13	2.0899999141693115	2.119999885559082	2.0799999237060547	2.119999885559082	47600
48	2024-06-14	2.0899999141693115	2.1500000953674316	2.059999942779541	2.0899999141693115	245500
49	2024-06-17	2.109999895095825	2.1500000953674316	2.0899999141693115	2.0899999141693115	290900
50	2024-06-18	2.119999885559082	2.1700000762939453	2.119999885559082	2.140000104904175	676600
51	2024-06-19	2.0999999046325684	2.1600000858306885	2.069999933242798	2.1600000858306885	768300
52	2024-06-20	2.109999895095825	2.1700000762939453	2.0999999046325684	2.1500000953674316	266700
53	2024-06-21	2.119999885559082	2.1600000858306885	2.0999999046325684	2.119999885559082	228300
54	2024-06-24	2.1500000953674316	2.180000066757202	2.119999885559082	2.180000066757202	162900
55	2024-06-25	2.140000104904175	2.1600000858306885	2.119999885559082	2.1600000858306885	26900
56	2024-06-26	2.140000104904175	2.140000104904175	2.0999999046325684	2.140000104904175	260900
57	2024-06-27	2.140000104904175	2.1700000762939453	2.0999999046325684	2.109999895095825	351100
58	2024-06-28	2.1700000762939453	2.1700000762939453	2.0999999046325684	2.1600000858306885	80800
59	2024-07-01	2.0999999046325684	2.180000066757202	2.0399999618530273	2.1700000762939453	459200
60	2024-07-02	2.0899999141693115	2.109999895095825	2.059999942779541	2.0999999046325684	234900
61	2024-07-03	2.130000114440918	2.1500000953674316	2.069999933242798	2.069999933242798	368300
62	2024-07-04	2.1600000858306885	2.1600000858306885	2.130000114440918	2.130000114440918	1400800
63	2024-07-05	2.140000104904175	2.200000047683716	2.109999895095825	2.140000104904175	490500
64	2024-07-08	2.2200000286102295	2.299999952316284	2.1500000953674316	2.180000066757202	882800
65	2024-07-09	2.450000047683716	2.450000047683716	2.200000047683716	2.200000047683716	1358000
66	2024-07-10	2.569999933242798	2.619999885559082	2.450000047683716	2.490000009536743	849600
67	2024-07-11	2.509999990463257	2.619999885559082	2.509999990463257	2.609999895095825	422300
68	2024-07-12	2.619999885559082	2.619999885559082	2.369999885559082	2.440000057220459	393600
69	2024-07-15	2.640000104904175	2.700000047683716	2.5399999618530273	2.619999885559082	713200
70	2024-07-16	2.640000104904175	2.640000104904175	2.509999990463257	2.5799999237060547	202700
71	2024-07-17	2.619999885559082	2.6700000762939453	2.549999952316284	2.569999933242798	215800
72	2024-07-18	2.619999885559082	2.690000057220459	2.5399999618530273	2.630000114440918	459900
73	2024-07-19	2.619999885559082	2.619999885559082	2.509999990463257	2.5899999141693115	478000
74	2024-07-22	2.549999952316284	2.630000114440918	2.5199999809265137	2.5899999141693115	672100
75	2024-07-23	2.5899999141693115	2.5999999046325684	2.549999952316284	2.559999942779541	277800
76	2024-07-24	2.640000104904175	2.640000104904175	2.5199999809265137	2.5899999141693115	425600
77	2024-07-25	2.640000104904175	2.700000047683716	2.5899999141693115	2.5999999046325684	664500
78	2024-07-26	2.75	2.75	2.5899999141693115	2.609999895095825	1293700
79	2024-07-29	2.9700000286102295	3.0299999713897705	2.700000047683716	2.75	1201900
80	2024-07-30	2.950000047683716	3.009999990463257	2.8399999141693115	3.009999990463257	473800
81	2024-07-31	2.950000047683716	3.0	2.8399999141693115	2.9200000762939453	1286100
82	2024-08-01	2.7200000286102295	2.9800000190734863	2.640000104904175	2.930000066757202	1016500
83	2024-08-02	2.7300000190734863	2.819999933242798	2.700000047683716	2.7300000190734863	869800
84	2024-08-05	2.680000066757202	2.7300000190734863	2.5	2.700000047683716	705600
85	2024-08-06	2.7899999618530273	2.859999895095825	2.6500000953674316	2.7100000381469727	202900
86	2024-08-07	2.9000000953674316	3.0299999713897705	2.809999942779541	2.809999942779541	508400
87	2024-08-08	3.0299999713897705	3.2200000286102295	2.9100000858306885	2.930000066757202	589900
88	2024-08-09	3.0799999237060547	3.299999952316284	2.950000047683716	3.0999999046325684	1561700
89	2024-08-12	2.9700000286102295	3.200000047683716	2.9000000953674316	3.0899999141693115	861300
90	2024-08-13	2.7899999618530273	3.009999990463257	2.7899999618530273	2.9700000286102295	491600
91	2024-08-14	2.759999990463257	2.869999885559082	2.7100000381469727	2.799999952316284	394500
92	2024-08-15	2.6700000762939453	2.7899999618530273	2.5999999046325684	2.7899999618530273	322400
93	2024-08-16	2.799999952316284	2.859999895095825	2.630000114440918	2.7300000190734863	501900
94	2024-08-19	2.9000000953674316	3.0299999713897705	2.8299999237060547	2.9600000381469727	1134700
95	2024-08-20	3.069999933242798	3.0799999237060547	2.8499999046325684	2.8499999046325684	1108500
96	2024-08-21	3.0799999237060547	3.1600000858306885	3.0199999809265137	3.0299999713897705	1428300
97	2024-08-22	2.9000000953674316	3.109999895095825	2.8399999141693115	3.0799999237060547	818700
98	2024-08-23	2.7200000286102295	2.950000047683716	2.7200000286102295	2.859999895095825	1120500
99	2024-08-26	2.7699999809265137	2.7899999618530273	2.700000047683716	2.7799999713897705	645900
100	2024-08-27	2.8299999237060547	2.8299999237060547	2.690000057220459	2.759999990463257	541500
101	2024-08-28	2.8499999046325684	2.9000000953674316	2.7300000190734863	2.8399999141693115	803600
102	2024-08-29	2.8399999141693115	2.8499999046325684	2.7300000190734863	2.8499999046325684	555800
103	2024-08-30	2.940000057220459	2.940000057220459	2.680000066757202	2.7799999713897705	2391200
104	2024-09-02	2.9800000190734863	3.0199999809265137	2.8499999046325684	2.9000000953674316	759500
105	2024-09-03	2.880000114440918	3.0	2.869999885559082	3.0	426700
106	2024-09-04	2.9000000953674316	2.940000057220459	2.7799999713897705	2.9000000953674316	832800
107	2024-09-05	2.8499999046325684	2.9100000858306885	2.7300000190734863	2.880000114440918	1008100
108	2024-09-06	2.6500000953674316	2.8299999237060547	2.559999942779541	2.809999942779541	1205400
109	2024-09-09	2.680000066757202	2.7300000190734863	2.569999933242798	2.6700000762939453	1749200
110	2024-09-10	2.700000047683716	2.700000047683716	2.619999885559082	2.630000114440918	260800
111	2024-09-11	2.799999952316284	2.799999952316284	2.6500000953674316	2.680000066757202	465500
112	2024-09-12	2.809999942779541	2.8399999141693115	2.7300000190734863	2.759999990463257	245000
113	2024-09-13	2.7799999713897705	2.869999885559082	2.7699999809265137	2.809999942779541	402500
114	2024-09-16	2.700000047683716	2.7899999618530273	2.619999885559082	2.7100000381469727	699600
115	2024-09-17	2.6600000858306885	2.690000057220459	2.5799999237060547	2.690000057220459	333300
116	2024-09-18	2.5999999046325684	2.690000057220459	2.5999999046325684	2.6600000858306885	257300
117	2024-09-19	2.440000057220459	2.630000114440918	2.369999885559082	2.630000114440918	1204900
118	2024-09-20	2.4600000381469727	2.4600000381469727	2.3399999141693115	2.440000057220459	1032100
119	2024-09-23	2.4700000286102295	2.4700000286102295	2.4000000953674316	2.450000047683716	181800
120	2024-09-24	2.5899999141693115	2.5899999141693115	2.4700000286102295	2.4700000286102295	361800
121	2024-09-25	2.5799999237060547	2.6500000953674316	2.490000009536743	2.5799999237060547	517400
122	2024-09-26	2.5999999046325684	2.619999885559082	2.5199999809265137	2.5799999237060547	182700
123	2024-09-27	2.700000047683716	2.700000047683716	2.619999885559082	2.630000114440918	317300
124	2024-09-30	2.7200000286102295	2.7300000190734863	2.6600000858306885	2.6700000762939453	452400
125	2024-10-01	2.5799999237060547	2.700000047683716	2.5799999237060547	2.6600000858306885	404000
126	2024-10-02	2.640000104904175	2.6600000858306885	2.569999933242798	2.569999933242798	564500
127	2024-10-03	2.5799999237060547	2.619999885559082	2.4600000381469727	2.5999999046325684	649900
128	2024-10-04	2.240000009536743	2.609999895095825	2.240000009536743	2.5899999141693115	866400
129	2024-10-07	2.2899999618530273	2.2899999618530273	2.0999999046325684	2.2699999809265137	991600
130	2024-10-08	2.319999933242798	2.3299999237060547	2.2799999713897705	2.309999942779541	324200
131	2024-10-09	2.200000047683716	2.319999933242798	2.1700000762939453	2.309999942779541	436400
132	2024-10-10	2.130000114440918	2.240000009536743	2.0899999141693115	2.2100000381469727	619600
133	2024-10-11	2.140000104904175	2.1500000953674316	2.0899999141693115	2.130000114440918	180200
134	2024-10-14	2.180000066757202	2.180000066757202	2.109999895095825	2.1500000953674316	140900
135	2024-10-15	2.1500000953674316	2.190000057220459	2.140000104904175	2.1600000858306885	77100
136	2024-10-16	2.1500000953674316	2.1600000858306885	2.130000114440918	2.1500000953674316	307800
137	2024-10-17	2.130000114440918	2.2100000381469727	2.109999895095825	2.1500000953674316	628600
138	2024-10-18	2.0199999809265137	2.1500000953674316	2.0199999809265137	2.1500000953674316	347300
139	2024-10-21	2.069999933242798	2.069999933242798	1.9900000095367432	2.0299999713897705	661500
140	2024-10-22	2.059999942779541	2.0899999141693115	2.0199999809265137	2.049999952316284	452900
141	2024-10-23	2.0299999713897705	2.059999942779541	1.9900000095367432	2.0399999618530273	233900
142	2024-10-24	2.0799999237060547	2.0799999237060547	2.0	2.0299999713897705	2831000
143	2024-10-25	2.0899999141693115	2.0999999046325684	2.0299999713897705	2.0799999237060547	106800
144	2024-10-28	2.0799999237060547	2.0999999046325684	2.0299999713897705	2.049999952316284	1301300
145	2024-10-29	2.200000047683716	2.200000047683716	2.069999933242798	2.069999933242798	221200
146	2024-10-30	2.259999990463257	2.2699999809265137	2.180000066757202	2.200000047683716	347300
147	2024-10-31	2.140000104904175	2.259999990463257	2.0999999046325684	2.2100000381469727	575300
148	2024-11-01	2.0899999141693115	2.140000104904175	2.0899999141693115	2.140000104904175	168300
149	2024-11-04	1.909999966621399	2.1600000858306885	1.7200000286102295	2.119999885559082	4593800
150	2024-11-05	1.9900000095367432	1.9900000095367432	1.899999976158142	1.940000057220459	322400
151	2024-11-06	2.0799999237060547	2.0799999237060547	1.940000057220459	1.9900000095367432	368300
152	2024-11-07	1.9700000286102295	2.0899999141693115	1.9700000286102295	2.049999952316284	185000
153	2024-11-08	1.9500000476837158	1.9800000190734863	1.940000057220459	1.9600000381469727	92300
154	2024-11-11	2.049999952316284	2.049999952316284	1.9500000476837158	1.9600000381469727	82500
155	2024-11-12	2.0999999046325684	2.109999895095825	1.9900000095367432	2.0299999713897705	759100
156	2024-11-13	2.0899999141693115	2.109999895095825	2.049999952316284	2.059999942779541	142200
157	2024-11-14	2.0899999141693115	2.0999999046325684	2.009999990463257	2.0899999141693115	180100
158	2024-11-18	2.0799999237060547	2.0899999141693115	2.0199999809265137	2.0899999141693115	141600
159	2024-11-19	2.0899999141693115	2.0899999141693115	1.9900000095367432	2.0799999237060547	144200
160	2024-11-21	2.180000066757202	2.190000057220459	2.0199999809265137	2.0799999237060547	128500
161	2024-11-22	2.200000047683716	2.2100000381469727	2.130000114440918	2.180000066757202	192900
162	2024-11-25	2.200000047683716	2.200000047683716	2.1500000953674316	2.200000047683716	91600
163	2024-11-26	2.190000057220459	2.200000047683716	2.130000114440918	2.180000066757202	147000
164	2024-11-27	2.1700000762939453	2.2100000381469727	2.069999933242798	2.2100000381469727	165000
165	2024-11-28	1.899999976158142	2.1600000858306885	1.899999976158142	2.1600000858306885	270000
166	2024-11-29	1.9600000381469727	1.9600000381469727	1.809999942779541	1.9299999475479126	407800
167	2024-12-02	1.8700000047683716	1.9900000095367432	1.8600000143051147	1.909999966621399	175900
168	2024-12-03	1.8600000143051147	1.8799999952316284	1.840000033378601	1.8600000143051147	87400
169	2024-12-04	1.7999999523162842	1.8700000047683716	1.7999999523162842	1.8600000143051147	112600
170	2024-12-05	1.8600000143051147	1.9299999475479126	1.809999942779541	1.850000023841858	870500
171	2024-12-06	1.7699999809265137	1.8600000143051147	1.7599999904632568	1.8600000143051147	199100
172	2024-12-09	1.7200000286102295	1.8300000429153442	1.7200000286102295	1.7899999618530273	132900
173	2024-12-10	1.690000057220459	1.7999999523162842	1.690000057220459	1.7999999523162842	179700
174	2024-12-11	1.659999966621399	1.7300000190734863	1.6100000143051147	1.7000000476837158	267500
175	2024-12-12	1.6100000143051147	1.6799999475479126	1.5800000429153442	1.6799999475479126	192800
176	2024-12-13	1.590000033378601	1.649999976158142	1.5800000429153442	1.6100000143051147	46300
177	2024-12-16	1.5499999523162842	1.6200000047683716	1.5499999523162842	1.6200000047683716	40400
178	2024-12-17	1.559999942779541	1.590000033378601	1.5099999904632568	1.559999942779541	91900
179	2024-12-18	1.4500000476837158	1.6100000143051147	1.399999976158142	1.5199999809265137	98400
180	2024-12-19	1.4700000286102295	1.5199999809265137	1.3300000429153442	1.4700000286102295	242100
181	2024-12-20	1.5	1.5099999904632568	1.4299999475479126	1.4700000286102295	60700
182	2024-12-23	1.4299999475479126	1.5099999904632568	1.3700000047683716	1.5099999904632568	368300
183	2024-12-26	1.3600000143051147	1.5	1.3600000143051147	1.5	312900
184	2024-12-27	1.4800000190734863	1.4800000190734863	1.340000033378601	1.3700000047683716	241600
185	2024-12-30	1.5700000524520874	1.5700000524520874	1.409999966621399	1.4600000381469727	306000
186	2025-01-02	1.5	1.559999942779541	1.5	1.559999942779541	20900
187	2025-01-03	1.409999966621399	1.4900000095367432	1.409999966621399	1.4900000095367432	115400
188	2025-01-06	1.440000057220459	1.440000057220459	1.409999966621399	1.4199999570846558	71900
189	2025-01-07	1.4600000381469727	1.4700000286102295	1.4299999475479126	1.4500000476837158	99400
190	2025-01-08	1.4500000476837158	1.4500000476837158	1.4199999570846558	1.4299999475479126	86400
191	2025-01-09	1.4500000476837158	1.4500000476837158	1.409999966621399	1.440000057220459	207400
192	2025-01-10	1.4299999475479126	1.4900000095367432	1.3799999952316284	1.440000057220459	168400
193	2025-01-13	1.5399999618530273	1.5499999523162842	1.3899999856948853	1.4299999475479126	196500
194	2025-01-14	1.590000033378601	1.590000033378601	1.4900000095367432	1.5099999904632568	79600
195	2025-01-15	1.590000033378601	1.6299999952316284	1.5499999523162842	1.590000033378601	101800
196	2025-01-16	1.590000033378601	1.6200000047683716	1.5299999713897705	1.559999942779541	44300
197	2025-01-17	1.5199999809265137	1.600000023841858	1.5199999809265137	1.590000033378601	42800
198	2025-01-20	1.5	1.6100000143051147	1.4600000381469727	1.5299999713897705	285100
199	2025-01-21	1.5099999904632568	1.5399999618530273	1.440000057220459	1.4700000286102295	150600
200	2025-01-22	1.4800000190734863	1.5099999904632568	1.440000057220459	1.5099999904632568	105600
201	2025-01-23	1.5099999904632568	1.5099999904632568	1.440000057220459	1.4900000095367432	516500
202	2025-01-24	1.5399999618530273	1.5499999523162842	1.4600000381469727	1.4600000381469727	263000
203	2025-01-27	1.5099999904632568	1.5499999523162842	1.4900000095367432	1.5399999618530273	429000
204	2025-01-28	1.5	1.5299999713897705	1.4900000095367432	1.5299999713897705	20300
205	2025-01-29	1.5199999809265137	1.5299999713897705	1.4700000286102295	1.5	111600
206	2025-01-30	1.5399999618530273	1.5800000429153442	1.4900000095367432	1.4900000095367432	551600
207	2025-01-31	1.590000033378601	1.600000023841858	1.5199999809265137	1.5700000524520874	192900
208	2025-02-03	1.409999966621399	1.590000033378601	1.409999966621399	1.559999942779541	346500
209	2025-02-04	1.409999966621399	1.4299999475479126	1.3899999856948853	1.4199999570846558	283400
210	2025-02-05	1.3799999952316284	1.409999966621399	1.3799999952316284	1.409999966621399	57900
211	2025-02-06	1.3799999952316284	1.399999976158142	1.3700000047683716	1.3899999856948853	56900
212	2025-02-07	1.350000023841858	1.3899999856948853	1.340000033378601	1.3799999952316284	213800
213	2025-02-10	1.350000023841858	1.3799999952316284	1.340000033378601	1.3600000143051147	82100
214	2025-02-11	1.350000023841858	1.3700000047683716	1.340000033378601	1.350000023841858	82000
215	2025-02-12	1.3700000047683716	1.3799999952316284	1.340000033378601	1.350000023841858	133300
216	2025-02-13	1.3799999952316284	1.3899999856948853	1.340000033378601	1.3700000047683716	159600
217	2025-02-14	1.409999966621399	1.409999966621399	1.3600000143051147	1.3799999952316284	148100
218	2025-02-17	1.4299999475479126	1.4299999475479126	1.3700000047683716	1.399999976158142	438200
219	2025-02-18	1.3600000143051147	1.4299999475479126	1.3600000143051147	1.399999976158142	227300
220	2025-02-19	1.3700000047683716	1.3799999952316284	1.350000023841858	1.3600000143051147	195400
221	2025-02-20	1.3700000047683716	1.3700000047683716	1.340000033378601	1.3700000047683716	105300
222	2025-02-21	1.3899999856948853	1.3899999856948853	1.350000023841858	1.3600000143051147	87500
223	2025-02-24	1.3799999952316284	1.3899999856948853	1.3300000429153442	1.3899999856948853	378100
224	2025-02-25	1.3799999952316284	1.3899999856948853	1.350000023841858	1.3600000143051147	97300
225	2025-02-26	1.3799999952316284	1.3899999856948853	1.350000023841858	1.3799999952316284	138100
226	2025-02-27	1.3799999952316284	1.3799999952316284	1.3300000429153442	1.3799999952316284	388200
227	2025-02-28	1.3899999856948853	1.3899999856948853	1.340000033378601	1.3799999952316284	147800
228	2025-03-05	1.3700000047683716	1.3899999856948853	1.340000033378601	1.3899999856948853	176600
229	2025-03-06	1.3700000047683716	1.3799999952316284	1.350000023841858	1.3700000047683716	260700
230	2025-03-07	1.3200000524520874	1.3700000047683716	1.2699999809265137	1.3600000143051147	666300
231	2025-03-10	1.2999999523162842	1.340000033378601	1.2799999713897705	1.3200000524520874	146200
232	2025-03-11	1.2799999713897705	1.2999999523162842	1.2599999904632568	1.2999999523162842	155600
233	2025-03-12	1.2400000095367432	1.2799999713897705	1.2300000190734863	1.2799999713897705	149900
234	2025-03-13	1.190000057220459	1.2599999904632568	1.1200000047683716	1.2400000095367432	771900
235	2025-03-14	1.2000000476837158	1.2200000286102295	1.1200000047683716	1.1699999570846558	507900
236	2025-03-17	1.2599999904632568	1.2599999904632568	1.1799999475479126	1.2000000476837158	351500
237	2025-03-18	1.25	1.2599999904632568	1.2100000381469727	1.2200000286102295	71800
238	2025-03-19	1.25	1.309999942779541	1.2200000286102295	1.25	198500
239	2025-03-20	1.2100000381469727	1.2899999618530273	1.2100000381469727	1.25	111100
240	2025-03-21	1.100000023841858	1.2200000286102295	1.100000023841858	1.2100000381469727	473400
241	2025-03-24	1.1100000143051147	1.149999976158142	1.1100000143051147	1.149999976158142	150900
242	2025-03-25	1.1399999856948853	1.1699999570846558	1.1100000143051147	1.1100000143051147	133500
243	2025-03-26	1.1399999856948853	1.159999966621399	1.090000033378601	1.1299999952316284	468900
244	2025-03-27	1.1399999856948853	1.1399999856948853	1.1100000143051147	1.1299999952316284	268100
245	2025-03-28	1.1399999856948853	1.25	1.1299999952316284	1.1399999856948853	239900
246	2025-03-31	1.1100000143051147	1.1699999570846558	1.059999942779541	1.1399999856948853	566700
247	2025-04-01	1.090000033378601	1.1200000047683716	1.059999942779541	1.090000033378601	273500
248	2025-04-02	1.0299999713897705	1.1100000143051147	1.0299999713897705	1.090000033378601	783100
249	2025-04-03	1.0499999523162842	1.0499999523162842	1.0199999809265137	1.0399999618530273	158700
250	2025-04-04	1.0299999713897705	1.0399999618530273	0.9900000095367432	1.0399999618530273	423000
251	2025-04-07	1.0199999809265137	1.0299999713897705	0.9900000095367432	1.0299999713897705	84200
252	2025-04-08	1.0099999904632568	1.0399999618530273	0.9800000190734863	1.0299999713897705	164900
253	2025-04-09	1.0099999904632568	1.0199999809265137	0.9900000095367432	1.0099999904632568	133400
254	2025-04-10	1.0	1.0199999809265137	0.9700000286102295	1.0199999809265137	238600
255	2025-04-11	1.0	1.0099999904632568	0.9700000286102295	1.0	194600