gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat: add historical stock price data for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 19:07:55 -03:00
parent 4d0b0b125a
commit b0140eb39e
468 changed files with 116501 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/DESK3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,DESK3.SA,DESK3.SA,DESK3.SA,DESK3.SA,DESK3.SA
Date,,,,,
2024-04-11,14.731745719909668,15.150374572283893,14.731745719909668,15.150374572283893,91400
2024-04-12,14.243345260620117,14.781582203792018,14.083867788652253,14.781582203792018,114800
2024-04-15,13.615402221679688,14.243345490613352,13.575532853043933,14.243345490613352,285300
2024-04-16,13.52569580078125,13.725043592990486,13.346284118577948,13.565565169110954,80200
2024-04-17,13.276512145996094,13.794814890109935,13.216708568174177,13.794814890109935,107200
2024-04-18,13.027328491210938,13.356251024384044,13.007394281913555,13.306415025860218,77000
2024-04-19,12.867850303649902,13.306414290690878,12.808046728501116,13.037295350839276,116900
2024-04-22,13.180000305175781,13.229999542236328,12.770000457763672,12.869999885559082,92300
2024-04-23,12.930000305175781,13.1899995803833,12.819999694824219,13.1899995803833,65200
2024-04-24,12.850000381469727,13.149999618530273,12.829999923706055,12.970000267028809,100900
2024-04-25,12.75,12.869999885559082,12.649999618530273,12.850000381469727,72000
2024-04-26,13.09000015258789,13.25,12.899999618530273,12.949999809265137,84800
2024-04-29,12.960000038146973,13.25,12.930000305175781,13.25,115600
2024-04-30,13.0,13.0,12.65999984741211,12.970000267028809,91000
2024-05-02,13.180000305175781,13.510000228881836,13.079999923706055,13.170000076293945,157700
2024-05-03,13.529999732971191,13.6899995803833,13.319999694824219,13.470000267028809,189500
2024-05-06,13.40999984741211,13.6899995803833,13.0600004196167,13.6899995803833,176700
2024-05-07,13.100000381469727,13.430000305175781,12.930000305175781,13.289999961853027,126800
2024-05-08,13.170000076293945,13.25,12.9399995803833,13.100000381469727,73100
2024-05-09,13.170000076293945,13.180000305175781,12.800000190734863,13.130000114440918,127700
2024-05-10,13.149999618530273,13.5600004196167,12.9399995803833,13.5600004196167,167800
2024-05-13,13.300000190734863,13.300000190734863,13.050000190734863,13.210000038146973,77400
2024-05-14,13.100000381469727,13.369999885559082,13.010000228881836,13.3100004196167,114700
2024-05-15,13.369999885559082,13.5,13.100000381469727,13.100000381469727,210800
2024-05-16,13.770000457763672,13.829999923706055,13.390000343322754,13.399999618530273,113100
2024-05-17,13.869999885559082,13.890000343322754,13.619999885559082,13.779999732971191,158700
2024-05-20,13.899999618530273,13.899999618530273,13.569999694824219,13.670000076293945,96000
2024-05-21,14.050000190734863,14.100000381469727,13.75,13.920000076293945,75300
2024-05-22,13.479999542236328,13.989999771118164,13.1899995803833,13.989999771118164,276000
2024-05-23,13.649999618530273,13.6899995803833,13.270000457763672,13.510000228881836,98500
2024-05-24,15.869999885559082,16.260000228881836,13.289999961853027,13.729999542236328,888500
2024-05-27,16.219999313354492,16.309999465942383,15.289999961853027,15.850000381469727,396100
2024-05-28,16.15999984741211,16.770000457763672,16.09000015258789,16.09000015258789,305700
2024-05-29,16.34000015258789,16.690000534057617,15.960000038146973,16.010000228881836,398700
2024-05-31,16.200000762939453,16.540000915527344,16.100000381469727,16.200000762939453,173600
2024-06-03,16.360000610351562,16.709999084472656,15.5600004196167,16.200000762939453,285800
2024-06-04,15.960000038146973,16.3799991607666,15.720000267028809,16.149999618530273,304800
2024-06-05,15.600000381469727,16.170000076293945,15.569999694824219,15.8100004196167,47600
2024-06-06,15.699999809265137,15.960000038146973,15.520000457763672,15.529999732971191,73100
2024-06-07,15.649999618530273,15.65999984741211,15.369999885559082,15.510000228881836,122700
2024-06-10,15.100000381469727,15.710000038146973,15.079999923706055,15.4399995803833,173600
2024-06-11,15.739999771118164,15.739999771118164,15.020000457763672,15.100000381469727,139600
2024-06-12,15.390000343322754,15.670000076293945,15.050000190734863,15.539999961853027,219100
2024-06-13,15.130000114440918,15.5,14.949999809265137,15.149999618530273,139100
2024-06-14,15.3100004196167,15.449999809265137,15.010000228881836,15.0600004196167,186100
2024-06-17,14.729999542236328,15.569999694824219,14.640000343322754,15.180000305175781,254200
2024-06-18,14.579999923706055,14.710000038146973,14.359999656677246,14.600000381469727,271600
2024-06-19,14.720000267028809,14.720000267028809,14.289999961853027,14.4399995803833,92900
2024-06-20,14.600000381469727,15.039999961853027,14.4399995803833,14.619999885559082,127400
2024-06-21,14.789999961853027,14.850000381469727,14.119999885559082,14.210000038146973,216800
2024-06-24,14.850000381469727,15.0,14.600000381469727,14.65999984741211,306300
2024-06-25,15.0,15.630000114440918,14.6899995803833,14.699999809265137,297300
2024-06-26,14.640000343322754,15.3100004196167,14.25,14.350000381469727,727900
2024-06-27,15.680000305175781,15.739999771118164,14.0,14.569999694824219,608900
2024-06-28,15.300000190734863,16.0,14.800000190734863,15.470000267028809,613600
2024-07-01,14.5,15.100000381469727,14.300000190734863,14.859999656677246,930900
2024-07-02,14.079999923706055,14.699999809265137,13.789999961853027,14.350000381469727,672300
2024-07-03,14.510000228881836,14.59000015258789,14.119999885559082,14.119999885559082,398600
2024-07-04,15.050000190734863,15.199999809265137,14.100000381469727,14.5600004196167,554400
2024-07-05,15.130000114440918,15.449999809265137,14.670000076293945,15.09000015258789,347300
2024-07-08,15.239999771118164,15.770000457763672,15.149999618530273,15.380000114440918,234500
2024-07-09,15.020000457763672,15.40999984741211,14.9399995803833,15.270000457763672,262900
2024-07-10,14.989999771118164,15.279999732971191,14.859999656677246,15.140000343322754,139300
2024-07-11,15.4399995803833,15.479999542236328,14.899999618530273,14.960000038146973,240300
2024-07-12,15.640000343322754,15.899999618530273,15.119999885559082,15.1899995803833,1585400
2024-07-15,15.3100004196167,15.869999885559082,15.3100004196167,15.5,147500
2024-07-16,15.699999809265137,16.06999969482422,15.380000114440918,15.380000114440918,202100
2024-07-17,15.720000267028809,15.880000114440918,15.449999809265137,15.699999809265137,152400
2024-07-18,15.649999618530273,15.850000381469727,15.34000015258789,15.59000015258789,266800
2024-07-19,15.390000343322754,15.979999542236328,15.390000343322754,15.640000343322754,130100
2024-07-22,15.819999694824219,16.239999771118164,15.470000267028809,15.470000267028809,381800
2024-07-23,15.529999732971191,16.200000762939453,15.5,15.739999771118164,302200
2024-07-24,15.630000114440918,15.899999618530273,15.369999885559082,15.529999732971191,196200
2024-07-25,15.899999618530273,15.9399995803833,15.520000457763672,15.520000457763672,250200
2024-07-26,16.149999618530273,16.270000457763672,15.770000457763672,15.989999771118164,66700
2024-07-29,16.290000915527344,16.540000915527344,16.030000686645508,16.030000686645508,359400
2024-07-30,16.280000686645508,16.40999984741211,16.079999923706055,16.25,94500
2024-07-31,16.290000915527344,16.59000015258789,16.209999084472656,16.309999465942383,206400
2024-08-01,17.1200008392334,17.510000228881836,16.600000381469727,17.0,822200
2024-08-02,17.139999389648438,17.309999465942383,16.860000610351562,17.260000228881836,568700
2024-08-05,16.510000228881836,16.790000915527344,16.329999923706055,16.790000915527344,251500
2024-08-06,16.399999618530273,16.700000762939453,16.239999771118164,16.579999923706055,295000
2024-08-07,15.920000076293945,17.040000915527344,15.920000076293945,16.450000762939453,283200
2024-08-08,16.030000686645508,16.09000015258789,15.529999732971191,16.049999237060547,366900
2024-08-09,16.760000228881836,16.899999618530273,16.299999237060547,16.3799991607666,165300
2024-08-12,16.3700008392334,16.860000610351562,16.34000015258789,16.75,197400
2024-08-13,16.09000015258789,16.690000534057617,16.030000686645508,16.450000762939453,185500
2024-08-14,16.350000381469727,16.510000228881836,16.09000015258789,16.239999771118164,151800
2024-08-15,16.399999618530273,16.59000015258789,16.040000915527344,16.59000015258789,196000
2024-08-16,16.229999542236328,16.670000076293945,15.970000267028809,16.559999465942383,184000
2024-08-19,15.640000343322754,16.5,15.640000343322754,16.309999465942383,236700
2024-08-20,15.9399995803833,16.149999618530273,15.600000381469727,15.789999961853027,240600
2024-08-21,15.729999542236328,16.139999389648438,15.630000114440918,16.110000610351562,282900
2024-08-22,15.579999923706055,16.030000686645508,15.529999732971191,15.949999809265137,212800
2024-08-23,16.079999923706055,16.149999618530273,15.5,15.729999542236328,258300
2024-08-26,15.140000343322754,16.280000686645508,14.899999618530273,16.079999923706055,1053100
2024-08-27,16.149999618530273,16.25,15.25,15.25,520100
2024-08-28,15.880000114440918,16.239999771118164,15.880000114440918,16.09000015258789,189900
2024-08-29,15.420000076293945,15.9399995803833,15.420000076293945,15.9399995803833,73300
2024-08-30,15.399999618530273,15.59000015258789,15.199999809265137,15.59000015258789,94700
2024-09-02,15.210000038146973,15.75,15.119999885559082,15.75,168800
2024-09-03,15.100000381469727,15.600000381469727,15.020000457763672,15.260000228881836,162500
2024-09-04,15.3100004196167,15.5,15.210000038146973,15.390000343322754,111900
2024-09-05,15.390000343322754,15.4399995803833,15.199999809265137,15.350000381469727,74300
2024-09-06,14.9399995803833,15.430000305175781,14.9399995803833,15.390000343322754,131500
2024-09-09,14.729999542236328,14.949999809265137,14.520000457763672,14.920000076293945,124000
2024-09-10,15.09000015258789,15.170000076293945,14.670000076293945,14.789999961853027,215700
2024-09-11,15.350000381469727,15.350000381469727,15.079999923706055,15.079999923706055,206500
2024-09-12,15.399999618530273,15.489999771118164,15.029999732971191,15.100000381469727,171500
2024-09-13,15.550000190734863,15.6899995803833,15.369999885559082,15.380000114440918,148200
2024-09-16,15.949999809265137,15.949999809265137,15.420000076293945,15.550000190734863,299400
2024-09-17,15.989999771118164,16.0,15.720000267028809,15.8100004196167,118900
2024-09-18,16.0,16.399999618530273,15.84000015258789,15.970000267028809,423300
2024-09-19,16.739999771118164,16.739999771118164,16.049999237060547,16.059999465942383,364000
2024-09-20,16.329999923706055,16.700000762939453,16.040000915527344,16.600000381469727,156300
2024-09-23,15.880000114440918,16.280000686645508,15.300000190734863,16.280000686645508,310600
2024-09-24,16.34000015258789,16.450000762939453,15.770000457763672,16.0,252600
2024-09-25,15.3100004196167,16.489999771118164,15.3100004196167,16.399999618530273,203100
2024-09-26,15.300000190734863,15.569999694824219,15.220000267028809,15.539999961853027,174500
2024-09-27,14.90999984741211,15.449999809265137,14.90999984741211,15.199999809265137,184700
2024-09-30,14.829999923706055,14.9399995803833,14.600000381469727,14.930000305175781,284600
2024-10-01,14.489999771118164,14.899999618530273,14.489999771118164,14.75,113900
2024-10-02,14.449999809265137,14.779999732971191,14.449999809265137,14.489999771118164,128600
2024-10-03,14.119999885559082,14.529999732971191,14.100000381469727,14.369999885559082,89600
2024-10-04,14.210000038146973,14.319999694824219,13.9399995803833,14.119999885559082,101500
2024-10-07,14.149999618530273,14.390000343322754,13.960000038146973,14.180000305175781,103100
2024-10-08,14.09000015258789,14.34000015258789,14.029999732971191,14.180000305175781,82500
2024-10-09,13.819999694824219,14.140000343322754,13.800000190734863,14.119999885559082,113600
2024-10-10,13.9399995803833,14.039999961853027,13.670000076293945,13.829999923706055,137400
2024-10-11,13.529999732971191,13.770000457763672,13.529999732971191,13.770000457763672,81600
2024-10-14,13.649999618530273,13.779999732971191,13.420000076293945,13.539999961853027,171300
2024-10-15,13.539999961853027,13.760000228881836,13.520000457763672,13.699999809265137,185800
2024-10-16,13.619999885559082,13.8100004196167,13.520000457763672,13.569999694824219,91700
2024-10-17,13.279999732971191,13.529999732971191,13.260000228881836,13.520000457763672,107700
2024-10-18,13.3100004196167,13.4399995803833,13.140000343322754,13.300000190734863,233700
2024-10-21,13.109999656677246,13.5,13.109999656677246,13.289999961853027,154000
2024-10-22,13.09000015258789,13.170000076293945,12.899999618530273,13.119999885559082,89700
2024-10-23,13.100000381469727,13.220000267028809,12.859999656677246,12.949999809265137,67500
2024-10-24,13.609999656677246,13.630000114440918,13.0600004196167,13.109999656677246,77300
2024-10-25,13.300000190734863,13.680000305175781,13.300000190734863,13.630000114440918,364500
2024-10-28,13.390000343322754,13.609999656677246,13.350000381469727,13.460000038146973,77200
2024-10-29,13.220000267028809,13.520000457763672,13.15999984741211,13.449999809265137,129400
2024-10-30,13.34000015258789,13.489999771118164,13.220000267028809,13.220000267028809,98400
2024-10-31,13.319999694824219,13.350000381469727,13.069999694824219,13.350000381469727,59400
2024-11-01,13.0,13.319999694824219,12.960000038146973,13.319999694824219,75800
2024-11-04,13.680000305175781,13.680000305175781,13.0,13.0,172900
2024-11-05,13.529999732971191,13.680000305175781,13.34000015258789,13.600000381469727,59000
2024-11-06,14.220000267028809,14.319999694824219,13.4399995803833,13.670000076293945,318400
2024-11-07,13.850000381469727,14.300000190734863,13.4399995803833,14.220000267028809,124900
2024-11-08,13.75,13.989999771118164,13.359999656677246,13.710000038146973,159400
2024-11-11,13.960000038146973,13.970000267028809,13.59000015258789,13.8100004196167,95300
2024-11-12,13.869999885559082,14.029999732971191,13.710000038146973,13.989999771118164,79900
2024-11-13,13.75,13.970000267028809,13.479999542236328,13.75,104800
2024-11-14,13.539999961853027,13.800000190734863,13.520000457763672,13.550000190734863,44400
2024-11-18,13.4399995803833,13.609999656677246,13.229999542236328,13.529999732971191,384400
2024-11-19,13.550000190734863,13.90999984741211,13.050000190734863,13.3100004196167,228900
2024-11-21,13.210000038146973,13.569999694824219,13.09000015258789,13.569999694824219,87300
2024-11-22,13.789999961853027,13.789999961853027,13.239999771118164,13.350000381469727,148300
2024-11-25,13.819999694824219,13.899999618530273,13.449999809265137,13.449999809265137,75900
2024-11-26,13.800000190734863,14.010000228881836,13.65999984741211,13.899999618530273,84400
2024-11-27,13.199999809265137,13.899999618530273,13.199999809265137,13.84000015258789,175100
2024-11-28,12.300000190734863,13.510000228881836,12.210000038146973,13.510000228881836,149400
2024-11-29,12.829999923706055,12.890000343322754,11.84000015258789,12.329999923706055,153100
2024-12-02,12.539999961853027,12.550000190734863,12.130000114440918,12.460000038146973,187600
2024-12-03,12.449999809265137,12.569999694824219,12.109999656677246,12.550000190734863,182400
2024-12-04,12.430000305175781,12.579999923706055,12.300000190734863,12.449999809265137,149700
2024-12-05,13.100000381469727,13.100000381469727,12.390000343322754,12.390000343322754,99100
2024-12-06,12.920000076293945,13.140000343322754,12.399999618530273,12.869999885559082,185500
2024-12-09,12.40999984741211,13.1899995803833,12.40999984741211,12.960000038146973,128200
2024-12-10,12.170000076293945,12.649999618530273,12.140000343322754,12.529999732971191,143000
2024-12-11,12.5,12.890000343322754,12.109999656677246,12.170000076293945,260100
2024-12-12,11.6899995803833,12.390000343322754,11.600000381469727,12.390000343322754,207600
2024-12-13,11.579999923706055,11.770000457763672,11.510000228881836,11.710000038146973,100000
2024-12-16,11.039999961853027,11.600000381469727,11.020000457763672,11.600000381469727,190200
2024-12-17,11.15999984741211,11.25,10.819999694824219,11.029999732971191,81200
2024-12-18,10.350000381469727,11.260000228881836,10.3100004196167,11.25,303400
2024-12-19,10.270000457763672,10.520000457763672,10.149999618530273,10.359999656677246,215400
2024-12-20,10.630000114440918,10.829999923706055,10.119999885559082,10.119999885559082,205200
2024-12-23,10.300000190734863,10.699999809265137,10.0600004196167,10.630000114440918,276000
2024-12-26,10.149999618530273,10.430000305175781,9.970000267028809,10.210000038146973,111300
2024-12-27,10.199999809265137,10.25,9.970000267028809,10.199999809265137,111500
2024-12-30,10.460000038146973,10.460000038146973,10.039999961853027,10.279999732971191,88100
2025-01-02,10.279999732971191,10.489999771118164,10.170000076293945,10.390000343322754,92500
2025-01-03,10.3100004196167,10.65999984741211,10.279999732971191,10.279999732971191,174500
2025-01-06,10.470000267028809,10.680000305175781,10.3100004196167,10.399999618530273,79600
2025-01-07,10.5,10.829999923706055,10.399999618530273,10.569999694824219,136800
2025-01-08,10.279999732971191,10.449999809265137,10.170000076293945,10.449999809265137,173400
2025-01-09,10.3100004196167,10.3100004196167,10.079999923706055,10.119999885559082,70600
2025-01-10,10.100000381469727,10.199999809265137,10.0,10.180000305175781,78700
2025-01-13,9.979999542236328,10.149999618530273,9.829999923706055,9.970000267028809,194000
2025-01-14,10.050000190734863,10.069999694824219,9.890000343322754,9.930000305175781,57000
2025-01-15,10.529999732971191,10.529999732971191,10.050000190734863,10.140000343322754,59000
2025-01-16,10.119999885559082,10.539999961853027,10.069999694824219,10.539999961853027,145100
2025-01-17,10.199999809265137,10.34000015258789,9.880000114440918,10.130000114440918,164000
2025-01-20,10.210000038146973,10.5,10.0,10.050000190734863,126300
2025-01-21,10.449999809265137,10.449999809265137,10.069999694824219,10.300000190734863,127400
2025-01-22,9.899999618530273,10.680000305175781,9.850000381469727,10.489999771118164,1288000
2025-01-23,10.100000381469727,10.180000305175781,9.9399995803833,9.960000038146973,252100
2025-01-24,10.300000190734863,10.470000267028809,10.09000015258789,10.100000381469727,163500
2025-01-27,10.479999542236328,10.550000190734863,10.15999984741211,10.300000190734863,233000
2025-01-28,10.220000267028809,10.479999542236328,10.100000381469727,10.479999542236328,190300
2025-01-29,9.979999542236328,10.220000267028809,9.949999809265137,10.220000267028809,175000
2025-01-30,10.199999809265137,10.279999732971191,9.949999809265137,10.010000228881836,774200
2025-01-31,10.020000457763672,10.319999694824219,10.020000457763672,10.260000228881836,244900
2025-02-03,10.140000343322754,10.1899995803833,9.899999618530273,10.109999656677246,251800
2025-02-04,10.010000228881836,10.229999542236328,9.8100004196167,10.09000015258789,314300
2025-02-05,9.880000114440918,10.020000457763672,9.779999732971191,10.020000457763672,201400
2025-02-06,9.899999618530273,10.149999618530273,9.75,9.8100004196167,219400
2025-02-07,9.65999984741211,9.979999542236328,9.649999618530273,9.90999984741211,234400
2025-02-10,9.609999656677246,9.90999984741211,9.609999656677246,9.720000267028809,174100
2025-02-11,9.699999809265137,9.770000457763672,9.539999961853027,9.609999656677246,275000
2025-02-12,9.489999771118164,9.680000305175781,9.390000343322754,9.680000305175781,203000
2025-02-13,9.489999771118164,9.569999694824219,9.390000343322754,9.489999771118164,94500
2025-02-14,9.699999809265137,9.779999732971191,9.470000267028809,9.550000190734863,656200
2025-02-17,9.869999885559082,10.0,9.720000267028809,9.729999542236328,559600
2025-02-18,9.609999656677246,9.8100004196167,9.489999771118164,9.800000190734863,301100
2025-02-19,9.25,9.5600004196167,9.229999542236328,9.5600004196167,183300
2025-02-20,9.260000228881836,9.3100004196167,9.149999618530273,9.260000228881836,154400
2025-02-21,9.210000038146973,9.369999885559082,9.109999656677246,9.34000015258789,177300
2025-02-24,8.800000190734863,9.210000038146973,8.770000457763672,9.210000038146973,186200
2025-02-25,8.8100004196167,8.880000114440918,8.609999656677246,8.800000190734863,170800
2025-02-26,8.489999771118164,8.90999984741211,8.489999771118164,8.90999984741211,191600
2025-02-27,8.420000076293945,8.760000228881836,8.420000076293945,8.489999771118164,246500
2025-02-28,8.180000305175781,8.479999542236328,8.100000381469727,8.40999984741211,257100
2025-03-05,8.09000015258789,8.210000038146973,7.900000095367432,8.1899995803833,221500
2025-03-06,8.140000343322754,8.449999809265137,8.069999694824219,8.300000190734863,423500
2025-03-07,8.470000267028809,8.5,8.0,8.0600004196167,444700
2025-03-10,8.520000457763672,8.779999732971191,8.350000381469727,8.449999809265137,264000
2025-03-11,8.350000381469727,8.550000190734863,8.210000038146973,8.550000190734863,245900
2025-03-12,8.510000228881836,8.520000457763672,8.270000457763672,8.270000457763672,105600
2025-03-13,8.5,8.550000190734863,8.350000381469727,8.510000228881836,198500
2025-03-14,8.399999618530273,8.75,8.15999984741211,8.399999618530273,867900
2025-03-17,8.460000038146973,8.5600004196167,8.420000076293945,8.430000305175781,238200
2025-03-18,8.539999961853027,8.880000114440918,8.470000267028809,8.579999923706055,292600
2025-03-19,8.649999618530273,8.859999656677246,8.539999961853027,8.550000190734863,361700
2025-03-20,8.550000190734863,8.869999885559082,8.460000038146973,8.609999656677246,294600
2025-03-21,8.300000190734863,8.609999656677246,8.279999732971191,8.5,419600
2025-03-24,8.119999885559082,8.40999984741211,8.119999885559082,8.390000343322754,149000
2025-03-25,8.329999923706055,8.380000114440918,8.130000114440918,8.130000114440918,238700
2025-03-26,8.520000457763672,8.569999694824219,8.350000381469727,8.510000228881836,361600
2025-03-27,8.460000038146973,8.65999984741211,8.380000114440918,8.520000457763672,265500
2025-03-28,8.010000228881836,8.529999732971191,8.010000228881836,8.529999732971191,357400
2025-03-31,7.869999885559082,8.079999923706055,7.869999885559082,8.029999732971191,265300
2025-04-01,7.980000019073486,8.130000114440918,7.829999923706055,7.860000133514404,591900
2025-04-02,8.210000038146973,8.270000457763672,7.900000095367432,7.900000095367432,1552600
2025-04-03,8.760000228881836,8.800000190734863,8.170000076293945,8.210000038146973,751500
2025-04-04,8.550000190734863,8.729999542236328,8.4399995803833,8.5600004196167,186200
2025-04-07,8.34000015258789,8.600000381469727,8.149999618530273,8.600000381469727,417400
2025-04-08,8.1899995803833,8.479999542236328,8.1899995803833,8.3100004196167,181500
2025-04-09,8.369999885559082,8.520000457763672,8.020000457763672,8.170000076293945,269100
2025-04-10,8.0600004196167,8.40999984741211,7.980000019073486,8.270000457763672,147100
2025-04-11,8.199999809265137,8.289999961853027,8.039999961853027,8.079999923706055,211400
1 Price Close High Low Open Volume
2 Ticker DESK3.SA DESK3.SA DESK3.SA DESK3.SA DESK3.SA
3 Date
4 2024-04-11 14.731745719909668 15.150374572283893 14.731745719909668 15.150374572283893 91400
5 2024-04-12 14.243345260620117 14.781582203792018 14.083867788652253 14.781582203792018 114800
6 2024-04-15 13.615402221679688 14.243345490613352 13.575532853043933 14.243345490613352 285300
7 2024-04-16 13.52569580078125 13.725043592990486 13.346284118577948 13.565565169110954 80200
8 2024-04-17 13.276512145996094 13.794814890109935 13.216708568174177 13.794814890109935 107200
9 2024-04-18 13.027328491210938 13.356251024384044 13.007394281913555 13.306415025860218 77000
10 2024-04-19 12.867850303649902 13.306414290690878 12.808046728501116 13.037295350839276 116900
11 2024-04-22 13.180000305175781 13.229999542236328 12.770000457763672 12.869999885559082 92300
12 2024-04-23 12.930000305175781 13.1899995803833 12.819999694824219 13.1899995803833 65200
13 2024-04-24 12.850000381469727 13.149999618530273 12.829999923706055 12.970000267028809 100900
14 2024-04-25 12.75 12.869999885559082 12.649999618530273 12.850000381469727 72000
15 2024-04-26 13.09000015258789 13.25 12.899999618530273 12.949999809265137 84800
16 2024-04-29 12.960000038146973 13.25 12.930000305175781 13.25 115600
17 2024-04-30 13.0 13.0 12.65999984741211 12.970000267028809 91000
18 2024-05-02 13.180000305175781 13.510000228881836 13.079999923706055 13.170000076293945 157700
19 2024-05-03 13.529999732971191 13.6899995803833 13.319999694824219 13.470000267028809 189500
20 2024-05-06 13.40999984741211 13.6899995803833 13.0600004196167 13.6899995803833 176700
21 2024-05-07 13.100000381469727 13.430000305175781 12.930000305175781 13.289999961853027 126800
22 2024-05-08 13.170000076293945 13.25 12.9399995803833 13.100000381469727 73100
23 2024-05-09 13.170000076293945 13.180000305175781 12.800000190734863 13.130000114440918 127700
24 2024-05-10 13.149999618530273 13.5600004196167 12.9399995803833 13.5600004196167 167800
25 2024-05-13 13.300000190734863 13.300000190734863 13.050000190734863 13.210000038146973 77400
26 2024-05-14 13.100000381469727 13.369999885559082 13.010000228881836 13.3100004196167 114700
27 2024-05-15 13.369999885559082 13.5 13.100000381469727 13.100000381469727 210800
28 2024-05-16 13.770000457763672 13.829999923706055 13.390000343322754 13.399999618530273 113100
29 2024-05-17 13.869999885559082 13.890000343322754 13.619999885559082 13.779999732971191 158700
30 2024-05-20 13.899999618530273 13.899999618530273 13.569999694824219 13.670000076293945 96000
31 2024-05-21 14.050000190734863 14.100000381469727 13.75 13.920000076293945 75300
32 2024-05-22 13.479999542236328 13.989999771118164 13.1899995803833 13.989999771118164 276000
33 2024-05-23 13.649999618530273 13.6899995803833 13.270000457763672 13.510000228881836 98500
34 2024-05-24 15.869999885559082 16.260000228881836 13.289999961853027 13.729999542236328 888500
35 2024-05-27 16.219999313354492 16.309999465942383 15.289999961853027 15.850000381469727 396100
36 2024-05-28 16.15999984741211 16.770000457763672 16.09000015258789 16.09000015258789 305700
37 2024-05-29 16.34000015258789 16.690000534057617 15.960000038146973 16.010000228881836 398700
38 2024-05-31 16.200000762939453 16.540000915527344 16.100000381469727 16.200000762939453 173600
39 2024-06-03 16.360000610351562 16.709999084472656 15.5600004196167 16.200000762939453 285800
40 2024-06-04 15.960000038146973 16.3799991607666 15.720000267028809 16.149999618530273 304800
41 2024-06-05 15.600000381469727 16.170000076293945 15.569999694824219 15.8100004196167 47600
42 2024-06-06 15.699999809265137 15.960000038146973 15.520000457763672 15.529999732971191 73100
43 2024-06-07 15.649999618530273 15.65999984741211 15.369999885559082 15.510000228881836 122700
44 2024-06-10 15.100000381469727 15.710000038146973 15.079999923706055 15.4399995803833 173600
45 2024-06-11 15.739999771118164 15.739999771118164 15.020000457763672 15.100000381469727 139600
46 2024-06-12 15.390000343322754 15.670000076293945 15.050000190734863 15.539999961853027 219100
47 2024-06-13 15.130000114440918 15.5 14.949999809265137 15.149999618530273 139100
48 2024-06-14 15.3100004196167 15.449999809265137 15.010000228881836 15.0600004196167 186100
49 2024-06-17 14.729999542236328 15.569999694824219 14.640000343322754 15.180000305175781 254200
50 2024-06-18 14.579999923706055 14.710000038146973 14.359999656677246 14.600000381469727 271600
51 2024-06-19 14.720000267028809 14.720000267028809 14.289999961853027 14.4399995803833 92900
52 2024-06-20 14.600000381469727 15.039999961853027 14.4399995803833 14.619999885559082 127400
53 2024-06-21 14.789999961853027 14.850000381469727 14.119999885559082 14.210000038146973 216800
54 2024-06-24 14.850000381469727 15.0 14.600000381469727 14.65999984741211 306300
55 2024-06-25 15.0 15.630000114440918 14.6899995803833 14.699999809265137 297300
56 2024-06-26 14.640000343322754 15.3100004196167 14.25 14.350000381469727 727900
57 2024-06-27 15.680000305175781 15.739999771118164 14.0 14.569999694824219 608900
58 2024-06-28 15.300000190734863 16.0 14.800000190734863 15.470000267028809 613600
59 2024-07-01 14.5 15.100000381469727 14.300000190734863 14.859999656677246 930900
60 2024-07-02 14.079999923706055 14.699999809265137 13.789999961853027 14.350000381469727 672300
61 2024-07-03 14.510000228881836 14.59000015258789 14.119999885559082 14.119999885559082 398600
62 2024-07-04 15.050000190734863 15.199999809265137 14.100000381469727 14.5600004196167 554400
63 2024-07-05 15.130000114440918 15.449999809265137 14.670000076293945 15.09000015258789 347300
64 2024-07-08 15.239999771118164 15.770000457763672 15.149999618530273 15.380000114440918 234500
65 2024-07-09 15.020000457763672 15.40999984741211 14.9399995803833 15.270000457763672 262900
66 2024-07-10 14.989999771118164 15.279999732971191 14.859999656677246 15.140000343322754 139300
67 2024-07-11 15.4399995803833 15.479999542236328 14.899999618530273 14.960000038146973 240300
68 2024-07-12 15.640000343322754 15.899999618530273 15.119999885559082 15.1899995803833 1585400
69 2024-07-15 15.3100004196167 15.869999885559082 15.3100004196167 15.5 147500
70 2024-07-16 15.699999809265137 16.06999969482422 15.380000114440918 15.380000114440918 202100
71 2024-07-17 15.720000267028809 15.880000114440918 15.449999809265137 15.699999809265137 152400
72 2024-07-18 15.649999618530273 15.850000381469727 15.34000015258789 15.59000015258789 266800
73 2024-07-19 15.390000343322754 15.979999542236328 15.390000343322754 15.640000343322754 130100
74 2024-07-22 15.819999694824219 16.239999771118164 15.470000267028809 15.470000267028809 381800
75 2024-07-23 15.529999732971191 16.200000762939453 15.5 15.739999771118164 302200
76 2024-07-24 15.630000114440918 15.899999618530273 15.369999885559082 15.529999732971191 196200
77 2024-07-25 15.899999618530273 15.9399995803833 15.520000457763672 15.520000457763672 250200
78 2024-07-26 16.149999618530273 16.270000457763672 15.770000457763672 15.989999771118164 66700
79 2024-07-29 16.290000915527344 16.540000915527344 16.030000686645508 16.030000686645508 359400
80 2024-07-30 16.280000686645508 16.40999984741211 16.079999923706055 16.25 94500
81 2024-07-31 16.290000915527344 16.59000015258789 16.209999084472656 16.309999465942383 206400
82 2024-08-01 17.1200008392334 17.510000228881836 16.600000381469727 17.0 822200
83 2024-08-02 17.139999389648438 17.309999465942383 16.860000610351562 17.260000228881836 568700
84 2024-08-05 16.510000228881836 16.790000915527344 16.329999923706055 16.790000915527344 251500
85 2024-08-06 16.399999618530273 16.700000762939453 16.239999771118164 16.579999923706055 295000
86 2024-08-07 15.920000076293945 17.040000915527344 15.920000076293945 16.450000762939453 283200
87 2024-08-08 16.030000686645508 16.09000015258789 15.529999732971191 16.049999237060547 366900
88 2024-08-09 16.760000228881836 16.899999618530273 16.299999237060547 16.3799991607666 165300
89 2024-08-12 16.3700008392334 16.860000610351562 16.34000015258789 16.75 197400
90 2024-08-13 16.09000015258789 16.690000534057617 16.030000686645508 16.450000762939453 185500
91 2024-08-14 16.350000381469727 16.510000228881836 16.09000015258789 16.239999771118164 151800
92 2024-08-15 16.399999618530273 16.59000015258789 16.040000915527344 16.59000015258789 196000
93 2024-08-16 16.229999542236328 16.670000076293945 15.970000267028809 16.559999465942383 184000
94 2024-08-19 15.640000343322754 16.5 15.640000343322754 16.309999465942383 236700
95 2024-08-20 15.9399995803833 16.149999618530273 15.600000381469727 15.789999961853027 240600
96 2024-08-21 15.729999542236328 16.139999389648438 15.630000114440918 16.110000610351562 282900
97 2024-08-22 15.579999923706055 16.030000686645508 15.529999732971191 15.949999809265137 212800
98 2024-08-23 16.079999923706055 16.149999618530273 15.5 15.729999542236328 258300
99 2024-08-26 15.140000343322754 16.280000686645508 14.899999618530273 16.079999923706055 1053100
100 2024-08-27 16.149999618530273 16.25 15.25 15.25 520100
101 2024-08-28 15.880000114440918 16.239999771118164 15.880000114440918 16.09000015258789 189900
102 2024-08-29 15.420000076293945 15.9399995803833 15.420000076293945 15.9399995803833 73300
103 2024-08-30 15.399999618530273 15.59000015258789 15.199999809265137 15.59000015258789 94700
104 2024-09-02 15.210000038146973 15.75 15.119999885559082 15.75 168800
105 2024-09-03 15.100000381469727 15.600000381469727 15.020000457763672 15.260000228881836 162500
106 2024-09-04 15.3100004196167 15.5 15.210000038146973 15.390000343322754 111900
107 2024-09-05 15.390000343322754 15.4399995803833 15.199999809265137 15.350000381469727 74300
108 2024-09-06 14.9399995803833 15.430000305175781 14.9399995803833 15.390000343322754 131500
109 2024-09-09 14.729999542236328 14.949999809265137 14.520000457763672 14.920000076293945 124000
110 2024-09-10 15.09000015258789 15.170000076293945 14.670000076293945 14.789999961853027 215700
111 2024-09-11 15.350000381469727 15.350000381469727 15.079999923706055 15.079999923706055 206500
112 2024-09-12 15.399999618530273 15.489999771118164 15.029999732971191 15.100000381469727 171500
113 2024-09-13 15.550000190734863 15.6899995803833 15.369999885559082 15.380000114440918 148200
114 2024-09-16 15.949999809265137 15.949999809265137 15.420000076293945 15.550000190734863 299400
115 2024-09-17 15.989999771118164 16.0 15.720000267028809 15.8100004196167 118900
116 2024-09-18 16.0 16.399999618530273 15.84000015258789 15.970000267028809 423300
117 2024-09-19 16.739999771118164 16.739999771118164 16.049999237060547 16.059999465942383 364000
118 2024-09-20 16.329999923706055 16.700000762939453 16.040000915527344 16.600000381469727 156300
119 2024-09-23 15.880000114440918 16.280000686645508 15.300000190734863 16.280000686645508 310600
120 2024-09-24 16.34000015258789 16.450000762939453 15.770000457763672 16.0 252600
121 2024-09-25 15.3100004196167 16.489999771118164 15.3100004196167 16.399999618530273 203100
122 2024-09-26 15.300000190734863 15.569999694824219 15.220000267028809 15.539999961853027 174500
123 2024-09-27 14.90999984741211 15.449999809265137 14.90999984741211 15.199999809265137 184700
124 2024-09-30 14.829999923706055 14.9399995803833 14.600000381469727 14.930000305175781 284600
125 2024-10-01 14.489999771118164 14.899999618530273 14.489999771118164 14.75 113900
126 2024-10-02 14.449999809265137 14.779999732971191 14.449999809265137 14.489999771118164 128600
127 2024-10-03 14.119999885559082 14.529999732971191 14.100000381469727 14.369999885559082 89600
128 2024-10-04 14.210000038146973 14.319999694824219 13.9399995803833 14.119999885559082 101500
129 2024-10-07 14.149999618530273 14.390000343322754 13.960000038146973 14.180000305175781 103100
130 2024-10-08 14.09000015258789 14.34000015258789 14.029999732971191 14.180000305175781 82500
131 2024-10-09 13.819999694824219 14.140000343322754 13.800000190734863 14.119999885559082 113600
132 2024-10-10 13.9399995803833 14.039999961853027 13.670000076293945 13.829999923706055 137400
133 2024-10-11 13.529999732971191 13.770000457763672 13.529999732971191 13.770000457763672 81600
134 2024-10-14 13.649999618530273 13.779999732971191 13.420000076293945 13.539999961853027 171300
135 2024-10-15 13.539999961853027 13.760000228881836 13.520000457763672 13.699999809265137 185800
136 2024-10-16 13.619999885559082 13.8100004196167 13.520000457763672 13.569999694824219 91700
137 2024-10-17 13.279999732971191 13.529999732971191 13.260000228881836 13.520000457763672 107700
138 2024-10-18 13.3100004196167 13.4399995803833 13.140000343322754 13.300000190734863 233700
139 2024-10-21 13.109999656677246 13.5 13.109999656677246 13.289999961853027 154000
140 2024-10-22 13.09000015258789 13.170000076293945 12.899999618530273 13.119999885559082 89700
141 2024-10-23 13.100000381469727 13.220000267028809 12.859999656677246 12.949999809265137 67500
142 2024-10-24 13.609999656677246 13.630000114440918 13.0600004196167 13.109999656677246 77300
143 2024-10-25 13.300000190734863 13.680000305175781 13.300000190734863 13.630000114440918 364500
144 2024-10-28 13.390000343322754 13.609999656677246 13.350000381469727 13.460000038146973 77200
145 2024-10-29 13.220000267028809 13.520000457763672 13.15999984741211 13.449999809265137 129400
146 2024-10-30 13.34000015258789 13.489999771118164 13.220000267028809 13.220000267028809 98400
147 2024-10-31 13.319999694824219 13.350000381469727 13.069999694824219 13.350000381469727 59400
148 2024-11-01 13.0 13.319999694824219 12.960000038146973 13.319999694824219 75800
149 2024-11-04 13.680000305175781 13.680000305175781 13.0 13.0 172900
150 2024-11-05 13.529999732971191 13.680000305175781 13.34000015258789 13.600000381469727 59000
151 2024-11-06 14.220000267028809 14.319999694824219 13.4399995803833 13.670000076293945 318400
152 2024-11-07 13.850000381469727 14.300000190734863 13.4399995803833 14.220000267028809 124900
153 2024-11-08 13.75 13.989999771118164 13.359999656677246 13.710000038146973 159400
154 2024-11-11 13.960000038146973 13.970000267028809 13.59000015258789 13.8100004196167 95300
155 2024-11-12 13.869999885559082 14.029999732971191 13.710000038146973 13.989999771118164 79900
156 2024-11-13 13.75 13.970000267028809 13.479999542236328 13.75 104800
157 2024-11-14 13.539999961853027 13.800000190734863 13.520000457763672 13.550000190734863 44400
158 2024-11-18 13.4399995803833 13.609999656677246 13.229999542236328 13.529999732971191 384400
159 2024-11-19 13.550000190734863 13.90999984741211 13.050000190734863 13.3100004196167 228900
160 2024-11-21 13.210000038146973 13.569999694824219 13.09000015258789 13.569999694824219 87300
161 2024-11-22 13.789999961853027 13.789999961853027 13.239999771118164 13.350000381469727 148300
162 2024-11-25 13.819999694824219 13.899999618530273 13.449999809265137 13.449999809265137 75900
163 2024-11-26 13.800000190734863 14.010000228881836 13.65999984741211 13.899999618530273 84400
164 2024-11-27 13.199999809265137 13.899999618530273 13.199999809265137 13.84000015258789 175100
165 2024-11-28 12.300000190734863 13.510000228881836 12.210000038146973 13.510000228881836 149400
166 2024-11-29 12.829999923706055 12.890000343322754 11.84000015258789 12.329999923706055 153100
167 2024-12-02 12.539999961853027 12.550000190734863 12.130000114440918 12.460000038146973 187600
168 2024-12-03 12.449999809265137 12.569999694824219 12.109999656677246 12.550000190734863 182400
169 2024-12-04 12.430000305175781 12.579999923706055 12.300000190734863 12.449999809265137 149700
170 2024-12-05 13.100000381469727 13.100000381469727 12.390000343322754 12.390000343322754 99100
171 2024-12-06 12.920000076293945 13.140000343322754 12.399999618530273 12.869999885559082 185500
172 2024-12-09 12.40999984741211 13.1899995803833 12.40999984741211 12.960000038146973 128200
173 2024-12-10 12.170000076293945 12.649999618530273 12.140000343322754 12.529999732971191 143000
174 2024-12-11 12.5 12.890000343322754 12.109999656677246 12.170000076293945 260100
175 2024-12-12 11.6899995803833 12.390000343322754 11.600000381469727 12.390000343322754 207600
176 2024-12-13 11.579999923706055 11.770000457763672 11.510000228881836 11.710000038146973 100000
177 2024-12-16 11.039999961853027 11.600000381469727 11.020000457763672 11.600000381469727 190200
178 2024-12-17 11.15999984741211 11.25 10.819999694824219 11.029999732971191 81200
179 2024-12-18 10.350000381469727 11.260000228881836 10.3100004196167 11.25 303400
180 2024-12-19 10.270000457763672 10.520000457763672 10.149999618530273 10.359999656677246 215400
181 2024-12-20 10.630000114440918 10.829999923706055 10.119999885559082 10.119999885559082 205200
182 2024-12-23 10.300000190734863 10.699999809265137 10.0600004196167 10.630000114440918 276000
183 2024-12-26 10.149999618530273 10.430000305175781 9.970000267028809 10.210000038146973 111300
184 2024-12-27 10.199999809265137 10.25 9.970000267028809 10.199999809265137 111500
185 2024-12-30 10.460000038146973 10.460000038146973 10.039999961853027 10.279999732971191 88100
186 2025-01-02 10.279999732971191 10.489999771118164 10.170000076293945 10.390000343322754 92500
187 2025-01-03 10.3100004196167 10.65999984741211 10.279999732971191 10.279999732971191 174500
188 2025-01-06 10.470000267028809 10.680000305175781 10.3100004196167 10.399999618530273 79600
189 2025-01-07 10.5 10.829999923706055 10.399999618530273 10.569999694824219 136800
190 2025-01-08 10.279999732971191 10.449999809265137 10.170000076293945 10.449999809265137 173400
191 2025-01-09 10.3100004196167 10.3100004196167 10.079999923706055 10.119999885559082 70600
192 2025-01-10 10.100000381469727 10.199999809265137 10.0 10.180000305175781 78700
193 2025-01-13 9.979999542236328 10.149999618530273 9.829999923706055 9.970000267028809 194000
194 2025-01-14 10.050000190734863 10.069999694824219 9.890000343322754 9.930000305175781 57000
195 2025-01-15 10.529999732971191 10.529999732971191 10.050000190734863 10.140000343322754 59000
196 2025-01-16 10.119999885559082 10.539999961853027 10.069999694824219 10.539999961853027 145100
197 2025-01-17 10.199999809265137 10.34000015258789 9.880000114440918 10.130000114440918 164000
198 2025-01-20 10.210000038146973 10.5 10.0 10.050000190734863 126300
199 2025-01-21 10.449999809265137 10.449999809265137 10.069999694824219 10.300000190734863 127400
200 2025-01-22 9.899999618530273 10.680000305175781 9.850000381469727 10.489999771118164 1288000
201 2025-01-23 10.100000381469727 10.180000305175781 9.9399995803833 9.960000038146973 252100
202 2025-01-24 10.300000190734863 10.470000267028809 10.09000015258789 10.100000381469727 163500
203 2025-01-27 10.479999542236328 10.550000190734863 10.15999984741211 10.300000190734863 233000
204 2025-01-28 10.220000267028809 10.479999542236328 10.100000381469727 10.479999542236328 190300
205 2025-01-29 9.979999542236328 10.220000267028809 9.949999809265137 10.220000267028809 175000
206 2025-01-30 10.199999809265137 10.279999732971191 9.949999809265137 10.010000228881836 774200
207 2025-01-31 10.020000457763672 10.319999694824219 10.020000457763672 10.260000228881836 244900
208 2025-02-03 10.140000343322754 10.1899995803833 9.899999618530273 10.109999656677246 251800
209 2025-02-04 10.010000228881836 10.229999542236328 9.8100004196167 10.09000015258789 314300
210 2025-02-05 9.880000114440918 10.020000457763672 9.779999732971191 10.020000457763672 201400
211 2025-02-06 9.899999618530273 10.149999618530273 9.75 9.8100004196167 219400
212 2025-02-07 9.65999984741211 9.979999542236328 9.649999618530273 9.90999984741211 234400
213 2025-02-10 9.609999656677246 9.90999984741211 9.609999656677246 9.720000267028809 174100
214 2025-02-11 9.699999809265137 9.770000457763672 9.539999961853027 9.609999656677246 275000
215 2025-02-12 9.489999771118164 9.680000305175781 9.390000343322754 9.680000305175781 203000
216 2025-02-13 9.489999771118164 9.569999694824219 9.390000343322754 9.489999771118164 94500
217 2025-02-14 9.699999809265137 9.779999732971191 9.470000267028809 9.550000190734863 656200
218 2025-02-17 9.869999885559082 10.0 9.720000267028809 9.729999542236328 559600
219 2025-02-18 9.609999656677246 9.8100004196167 9.489999771118164 9.800000190734863 301100
220 2025-02-19 9.25 9.5600004196167 9.229999542236328 9.5600004196167 183300
221 2025-02-20 9.260000228881836 9.3100004196167 9.149999618530273 9.260000228881836 154400
222 2025-02-21 9.210000038146973 9.369999885559082 9.109999656677246 9.34000015258789 177300
223 2025-02-24 8.800000190734863 9.210000038146973 8.770000457763672 9.210000038146973 186200
224 2025-02-25 8.8100004196167 8.880000114440918 8.609999656677246 8.800000190734863 170800
225 2025-02-26 8.489999771118164 8.90999984741211 8.489999771118164 8.90999984741211 191600
226 2025-02-27 8.420000076293945 8.760000228881836 8.420000076293945 8.489999771118164 246500
227 2025-02-28 8.180000305175781 8.479999542236328 8.100000381469727 8.40999984741211 257100
228 2025-03-05 8.09000015258789 8.210000038146973 7.900000095367432 8.1899995803833 221500
229 2025-03-06 8.140000343322754 8.449999809265137 8.069999694824219 8.300000190734863 423500
230 2025-03-07 8.470000267028809 8.5 8.0 8.0600004196167 444700
231 2025-03-10 8.520000457763672 8.779999732971191 8.350000381469727 8.449999809265137 264000
232 2025-03-11 8.350000381469727 8.550000190734863 8.210000038146973 8.550000190734863 245900
233 2025-03-12 8.510000228881836 8.520000457763672 8.270000457763672 8.270000457763672 105600
234 2025-03-13 8.5 8.550000190734863 8.350000381469727 8.510000228881836 198500
235 2025-03-14 8.399999618530273 8.75 8.15999984741211 8.399999618530273 867900
236 2025-03-17 8.460000038146973 8.5600004196167 8.420000076293945 8.430000305175781 238200
237 2025-03-18 8.539999961853027 8.880000114440918 8.470000267028809 8.579999923706055 292600
238 2025-03-19 8.649999618530273 8.859999656677246 8.539999961853027 8.550000190734863 361700
239 2025-03-20 8.550000190734863 8.869999885559082 8.460000038146973 8.609999656677246 294600
240 2025-03-21 8.300000190734863 8.609999656677246 8.279999732971191 8.5 419600
241 2025-03-24 8.119999885559082 8.40999984741211 8.119999885559082 8.390000343322754 149000
242 2025-03-25 8.329999923706055 8.380000114440918 8.130000114440918 8.130000114440918 238700
243 2025-03-26 8.520000457763672 8.569999694824219 8.350000381469727 8.510000228881836 361600
244 2025-03-27 8.460000038146973 8.65999984741211 8.380000114440918 8.520000457763672 265500
245 2025-03-28 8.010000228881836 8.529999732971191 8.010000228881836 8.529999732971191 357400
246 2025-03-31 7.869999885559082 8.079999923706055 7.869999885559082 8.029999732971191 265300
247 2025-04-01 7.980000019073486 8.130000114440918 7.829999923706055 7.860000133514404 591900
248 2025-04-02 8.210000038146973 8.270000457763672 7.900000095367432 7.900000095367432 1552600
249 2025-04-03 8.760000228881836 8.800000190734863 8.170000076293945 8.210000038146973 751500
250 2025-04-04 8.550000190734863 8.729999542236328 8.4399995803833 8.5600004196167 186200
251 2025-04-07 8.34000015258789 8.600000381469727 8.149999618530273 8.600000381469727 417400
252 2025-04-08 8.1899995803833 8.479999542236328 8.1899995803833 8.3100004196167 181500
253 2025-04-09 8.369999885559082 8.520000457763672 8.020000457763672 8.170000076293945 269100
254 2025-04-10 8.0600004196167 8.40999984741211 7.980000019073486 8.270000457763672 147100
255 2025-04-11 8.199999809265137 8.289999961853027 8.039999961853027 8.079999923706055 211400