Date,Open,High,Low,Close,Volume
2024-02-29,33.025,33.52,33.02,33.495,23847.0
2024-03-01,33.72,33.915,33.495,33.705,9865.0
2024-03-04,33.975,34.05,33.775,33.805,8054.0
2024-03-05,33.65,33.65,33.455,33.64,7544.0
2024-03-06,33.345,33.63,33.235,33.62,10007.0
2024-03-07,33.985,34.24,33.985,34.18,3301.0
2024-03-08,34.855,35.08,34.855,35.08,10051.0
2024-03-11,34.195,34.26,33.93,33.93,2174.0
2024-03-12,33.995,34.26,33.995,34.185,1008.0
2024-03-13,34.335,34.405,34.305,34.38,5224.0
2024-03-14,34.335,34.335,34.24,34.305,3186.0
2024-03-15,34.195,34.195,33.3,33.71,3852.0
2024-03-18,33.51,33.815,33.51,33.795,868.0
2024-03-19,34.025,34.025,33.94,33.94,862.0
2024-03-20,34.335,34.335,33.96,33.96,485.0
2024-03-21,34.46,34.605,34.215,34.605,5264.0
2024-03-22,34.445,34.45,34.29,34.405,2384.0
2024-03-25,34.8,35.0,34.8,34.88,2083.0
2024-03-26,34.725,34.725,34.335,34.335,2509.0
2024-03-27,34.24,34.625,34.24,34.38,7713.0
2024-03-28,35.465,35.585,35.465,35.475,8319.0
2024-04-02,35.555,35.675,35.33,35.33,13336.0
2024-04-03,34.88,34.88,34.37,34.445,2688.0
2024-04-04,34.965,35.01,34.955,35.0,2802.0
2024-04-05,34.425,34.635,34.36,34.36,6824.0
2024-04-08,34.655,34.825,34.625,34.825,3062.0
2024-04-09,35.075,35.155,34.965,35.155,1642.0
2024-04-10,35.44,35.51,35.245,35.245,116.0
2024-04-11,34.745,34.845,34.28,34.835,27495.0
2024-04-12,34.47,34.77,34.335,34.77,2774.0
2024-04-15,34.55,34.55,34.125,34.125,2538.0
2024-04-16,34.015,34.015,32.69,32.91,7907.0
2024-04-17,33.185,33.44,33.185,33.44,1987.0
2024-04-18,33.385,33.555,33.385,33.41,2179.0
2024-04-19,32.87,32.87,32.14,32.59,13065.0
2024-04-22,33.83,33.83,33.485,33.83,396.0
2024-04-23,33.94,34.005,33.785,33.785,902.0
2024-04-24,34.205,34.205,33.975,33.975,455.0
2024-04-26,33.145,33.145,32.855,32.91,2074.0
2024-04-29,33.285,33.655,33.22,33.63,11840.0
2024-04-30,33.685,33.785,33.63,33.785,5510.0
2024-05-01,32.755,32.81,32.735,32.81,932.0
2024-05-02,32.865,33.0,32.865,32.91,1184.0
2024-05-03,33.23,33.32,33.23,33.3,2771.0
2024-05-06,33.53,33.65,33.385,33.565,2288.0
2024-05-07,34.005,34.49,34.005,34.49,571.0
2024-05-08,34.7,34.715,34.57,34.57,844.0
2024-05-09,34.635,34.635,34.235,34.24,1853.0
2024-05-10,34.6,34.655,34.56,34.59,3248.0
2024-05-13,34.435,34.48,34.25,34.25,7646.0
2024-05-14,34.185,34.215,34.075,34.075,421.0
2024-05-15,34.415,34.435,34.34,34.34,4406.0
2024-05-16,35.19,35.345,34.98,35.345,3306.0
2024-05-17,35.02,35.02,34.58,34.58,1269.0
2024-05-20,34.81,35.01,34.81,34.925,777.0
2024-05-21,34.91,35.13,34.9,35.075,2017.0
2024-05-22,35.075,35.1,34.76,34.89,3381.0
2024-05-23,34.295,34.67,34.28,34.67,522.0
2024-05-24,33.915,33.93,33.75,33.75,2929.0
2024-05-27,34.185,34.335,34.185,34.315,31.0
2024-05-28,34.315,34.315,34.205,34.205,596.0
2024-05-29,33.55,33.55,33.02,33.19,6150.0
2024-05-30,32.91,32.91,32.56,32.67,4742.0
2024-05-31,33.22,33.385,33.1,33.235,2612.0
2024-06-03,33.96,33.96,33.875,33.905,910.0
2024-06-04,33.86,33.905,33.61,33.61,1782.0
2024-06-05,33.65,33.85,33.65,33.805,81.0
2024-06-06,34.305,34.47,34.305,34.415,2314.0
2024-06-07,34.445,34.47,34.445,34.445,1675.0
2024-06-11,34.205,34.205,33.29,33.29,2244.0
2024-06-12,32.98,32.98,32.845,32.92,1480.0
2024-06-13,33.235,33.235,33.02,33.075,4106.0
2024-06-14,32.71,32.71,32.435,32.47,5128.0
2024-06-17,32.405,32.405,32.105,32.135,3875.0
2024-06-18,32.505,32.69,32.505,32.615,3794.0
2024-06-19,32.69,32.69,32.46,32.49,1952.0
2024-06-20,32.59,32.59,32.435,32.435,666.0
2024-06-21,32.645,32.645,32.48,32.555,2972.0
2024-06-24,32.745,32.865,32.315,32.37,164.0
2024-06-25,32.845,33.075,32.845,33.075,2975.0
2024-06-26,32.715,32.715,32.415,32.615,816.0
2024-06-27,31.84,32.27,31.685,32.27,41227.0
2024-06-28,33.08,33.23,32.735,32.735,13277.0
2024-07-01,32.22,32.355,30.245,32.355,18908.0
2024-07-02,32.375,32.375,31.935,32.155,1781.0
2024-07-03,32.165,32.165,32.135,32.135,352.0
2024-07-04,32.87,32.985,32.86,32.905,3160.0
2024-07-05,32.755,32.895,32.755,32.86,1531.0
2024-07-08,32.735,32.735,32.335,32.335,1033.0
2024-07-09,32.755,32.87,32.755,32.82,3143.0
2024-07-10,32.48,32.705,32.48,32.705,1325.0
2024-07-11,33.46,33.46,33.28,33.315,3298.0
2024-07-12,33.9,34.155,33.9,34.155,3299.0
2024-07-15,34.185,34.535,34.185,34.45,1127.0
2024-07-16,34.7,34.7,34.44,34.44,1102.0
2024-07-17,34.93,35.3,34.93,35.205,7204.0
2024-07-18,35.13,35.13,34.66,34.7,2046.0
2024-07-19,33.935,34.05,33.71,34.005,2044.0
2024-07-22,33.7,33.795,33.515,33.67,3770.0
2024-07-23,34.215,34.29,34.09,34.09,3366.0
2024-07-24,33.925,34.07,33.82,33.92,6819.0
2024-07-25,33.335,33.385,33.185,33.2,1563.0
2024-07-26,33.67,33.67,33.67,33.67,84.0
2024-07-29,34.28,34.29,34.25,34.25,466.0
2024-07-30,33.795,33.805,33.63,33.805,838.0
2024-07-31,34.72,35.035,34.72,34.945,4249.0
2024-08-01,35.565,35.585,35.47,35.47,3814.0
2024-08-02,34.1,34.225,33.92,34.225,5751.0
2024-08-05,32.895,32.895,31.285,31.455,12529.0
2024-08-06,31.15,31.78,31.15,31.515,27641.0
2024-08-07,31.23,32.24,31.23,32.24,3290.0
2024-08-08,31.58,31.885,31.58,31.6,2258.0
2024-08-09,32.915,32.915,32.19,32.535,7637.0
2024-08-12,33.115,33.155,32.985,32.995,12783.0
2024-08-13,32.84,33.04,32.84,33.04,793.0
2024-08-14,33.43,33.525,33.345,33.345,4418.0
2024-08-15,33.545,33.61,33.405,33.46,3079.0
2024-08-16,34.02,34.23,33.91,34.12,7520.0
2024-08-19,34.02,34.46,34.02,34.3,4081.0
2024-08-20,34.28,34.28,34.175,34.24,10600.0
2024-08-21,34.135,34.565,34.11,34.565,1588.0
2024-08-22,35.035,35.035,34.945,35.005,10084.0
2024-08-23,34.795,34.795,34.795,34.795,205.0
2024-08-26,35.12,35.195,35.05,35.08,4387.0
2024-08-27,35.14,35.225,35.08,35.08,366.0
2024-08-28,34.785,34.785,34.615,34.765,639.0
2024-08-29,34.565,34.65,34.535,34.65,5.0
2024-08-30,35.025,35.09,34.65,34.65,175.0
2024-09-02,34.775,34.87,34.775,34.775,1456.0
2024-09-03,35.26,35.33,35.11,35.13,1912.0
2024-09-04,34.52,34.52,33.71,33.87,5430.0
2024-09-05,34.09,34.31,33.945,34.1,654.0
2024-09-06,34.1,34.435,34.1,34.375,1615.0
2024-09-09,33.565,34.05,33.375,33.805,1195.0
2024-09-10,34.25,34.48,34.165,34.165,1235.0
2024-09-11,34.375,34.375,34.06,34.06,1576.0
2024-09-12,34.805,35.245,34.805,35.245,6052.0
2024-09-13,35.76,35.855,35.56,35.565,8288.0
2024-09-16,35.9,35.93,35.625,35.625,5177.0
2024-09-17,35.67,35.785,35.67,35.69,2767.0
2024-09-18,35.785,35.805,35.575,35.655,6607.0
2024-09-19,35.72,35.815,35.55,35.815,4078.0
2024-09-20,36.09,36.265,35.815,35.96,5166.0
2024-09-23,35.415,35.55,35.415,35.415,3266.0
2024-09-24,35.445,35.94,35.445,35.94,647.0
2024-09-25,36.15,36.235,35.91,35.91,2654.0
2024-09-26,37.295,37.34,36.455,36.74,3176.0
2024-09-27,37.065,37.34,37.065,37.265,2578.0
2024-09-30,37.74,38.035,37.675,37.93,519.0
2024-10-01,37.52,37.52,37.305,37.31,1813.0
2024-10-02,36.93,37.445,36.93,37.31,1719.0
2024-10-03,37.285,37.285,37.085,37.095,742.0
2024-10-04,37.0,37.015,36.49,37.015,2422.0
2024-10-07,37.52,37.99,37.505,37.905,1734.0
2024-10-08,37.75,38.095,37.39,37.41,482.0
2024-10-09,37.94,37.94,37.41,37.56,1589.0
2024-10-10,37.8,38.915,37.8,38.325,30922.0
2024-10-11,38.36,38.36,38.235,38.325,5804.0
2024-10-14,38.56,38.745,38.465,38.63,10822.0
2024-10-15,38.96,39.05,38.905,39.05,15115.0
2024-10-16,38.56,38.82,38.56,38.735,5545.0
2024-10-17,39.055,39.43,39.01,39.055,5683.0
2024-10-18,38.685,38.685,38.255,38.335,3690.0
2024-10-21,38.59,38.675,38.38,38.675,848.0
2024-10-22,37.97,38.01,37.39,37.39,4187.0
2024-10-23,37.72,37.72,37.4,37.41,40.0
2024-10-24,37.31,37.485,37.265,37.485,1672.0
2024-10-25,37.55,37.55,37.215,37.215,2339.0
2024-10-28,37.215,37.215,37.045,37.11,2562.0
2024-10-29,37.475,37.57,37.465,37.475,855.0
2024-10-30,37.55,37.55,36.77,36.77,737.0
2024-10-31,36.875,36.91,36.405,36.465,24883.0
2024-11-01,36.08,36.37,35.91,36.005,15038.0
2024-11-04,36.685,36.805,36.49,36.69,678.0
2024-11-05,36.53,36.58,36.53,36.58,279.0
2024-11-06,37.12,37.265,37.085,37.265,15028.0
2024-11-07,37.57,37.57,37.11,37.11,1304.0
2024-11-08,38.045,38.43,37.96,37.96,6528.0
2024-11-11,37.81,37.81,37.61,37.61,2253.0
2024-11-12,37.465,37.75,37.37,37.465,1953.0
2024-11-13,36.95,37.14,36.875,37.11,2174.0
2024-11-14,37.435,37.51,37.095,37.255,6070.0
2024-11-15,37.73,37.95,37.685,37.875,5214.0
2024-11-18,37.855,38.315,37.855,38.315,1115.0
2024-11-19,39.03,39.765,39.03,39.65,871.0
2024-11-20,38.855,38.865,38.58,38.735,1968.0
2024-11-21,38.715,38.99,38.43,38.725,2506.0
2024-11-22,39.01,39.295,39.01,39.145,1825.0
2024-11-25,39.82,39.915,39.705,39.705,3523.0
2024-11-26,39.715,39.725,39.46,39.495,7130.0
2024-11-27,39.515,39.58,39.355,39.355,70.0
2024-11-28,39.705,40.145,39.705,40.145,553.0
2024-11-29,39.64,39.64,39.285,39.58,4073.0
2024-12-02,39.665,39.885,39.665,39.77,507.0
2024-12-03,40.18,40.335,40.18,40.325,1344.0
2024-12-04,39.665,39.935,39.665,39.78,3506.0
2024-12-05,40.0,40.28,40.0,40.085,1895.0
2024-12-06,40.05,40.05,39.57,39.58,5385.0
2024-12-09,39.2,39.58,39.2,39.58,24.0
2024-12-10,39.42,39.42,38.8,38.8,1267.0
2024-12-11,38.76,38.78,38.35,38.35,2137.0
2024-12-12,38.495,38.495,38.045,38.245,1679.0
2024-12-13,37.56,37.645,37.495,37.645,2882.0
2024-12-16,37.53,37.53,36.98,37.095,10166.0
2024-12-17,36.665,37.52,36.665,37.255,1179.0
2024-12-18,37.58,37.655,37.435,37.615,661.0
2024-12-19,36.1,36.1,35.665,35.91,5797.0
2024-12-20,35.95,35.95,35.29,35.355,6346.0
2024-12-23,35.89,36.49,35.805,36.49,2129.0
2024-12-24,36.815,36.835,36.75,36.815,978.0
2024-12-27,37.31,37.475,37.075,37.15,3061.0
2024-12-30,36.91,36.98,36.54,36.54,398.0
2024-12-31,36.645,36.8,36.53,36.665,1161.0
2025-01-02,37.03,37.03,36.355,36.675,559.0
2025-01-03,36.875,37.27,36.675,36.675,10.0
2025-01-06,37.57,37.665,37.26,37.26,578.0
2025-01-07,37.345,37.625,37.345,37.53,2541.0
2025-01-08,37.425,37.945,37.425,37.425,40.0
2025-01-09,37.72,37.72,37.365,37.385,4756.0
2025-01-10,37.905,37.905,37.32,37.365,752.0
2025-01-13,36.925,37.195,36.855,37.195,2303.0
2025-01-14,37.27,37.455,37.27,37.455,1348.0
2025-01-15,37.58,37.895,37.58,37.59,231.0
2025-01-16,38.725,38.725,38.225,38.27,1795.0
2025-01-17,38.375,38.385,38.165,38.205,780.0
2025-01-20,38.395,38.55,38.35,38.55,1579.0
2025-01-21,39.175,39.175,38.57,38.645,134.0
2025-01-22,39.185,39.395,39.185,39.395,26.0
2025-01-23,38.905,39.12,38.55,38.59,3867.0
2025-01-24,38.74,38.78,38.725,38.77,297.0
2025-01-28,38.78,38.895,38.58,38.615,704.0
2025-01-29,39.415,39.455,39.415,39.455,31.0
2025-01-30,39.205,39.58,39.205,39.53,91.0
2025-01-31,39.895,39.895,39.78,39.88,437.0
2025-02-03,38.455,38.5,38.32,38.365,1338.0
2025-02-04,39.05,39.05,38.51,38.58,526.0
2025-02-05,38.975,39.05,38.975,39.05,424.0
2025-02-06,39.405,39.62,39.405,39.62,451.0
2025-02-07,39.61,39.77,39.58,39.77,175.0
2025-02-10,39.12,39.455,39.12,39.12,27.0
2025-02-11,39.455,39.63,39.455,39.57,89.0
2025-02-12,39.52,39.705,39.52,39.705,35.0
2025-02-13,39.86,39.86,39.55,39.55,1719.0
2025-02-14,40.265,40.405,39.955,39.955,5727.0
2025-02-17,39.59,39.59,39.55,39.55,511.0
2025-02-18,39.87,39.87,39.28,39.425,1343.0
2025-02-19,39.215,39.215,38.705,38.725,1820.0
2025-02-20,38.49,38.615,38.32,38.32,654.0
2025-02-21,38.945,38.985,38.6,38.655,1251.0
2025-02-24,37.8,38.26,37.8,38.24,1658.0
2025-02-25,38.24,38.24,37.8,37.97,1548.0
2025-02-26,37.865,37.865,37.47,37.605,637.0
2025-02-27,38.6,38.635,38.125,38.6,58.0
2025-02-28,37.3,37.3,36.865,36.905,1699.0
2025-03-03,37.22,37.84,37.205,37.675,1347.0
2025-03-04,36.895,37.345,36.895,37.31,4404.0
2025-03-05,36.935,36.935,36.385,36.71,11902.0
2025-03-06,36.855,36.855,36.665,36.73,381.0
2025-03-07,36.355,36.355,35.47,35.48,3860.0
2025-03-10,35.79,35.875,35.69,35.875,1520.0
2025-03-11,35.48,35.48,34.2,34.91,20009.0
2025-03-12,34.325,34.325,33.535,33.775,8468.0
2025-03-13,34.27,34.44,33.865,33.865,2483.0
2025-03-14,33.97,34.5,33.97,34.5,6451.0
2025-03-17,35.115,35.115,34.92,34.95,2414.0
2025-03-18,35.565,35.75,35.165,35.24,4676.0
2025-03-19,34.95,35.085,34.905,34.93,1295.0
2025-03-20,35.555,35.645,35.49,35.635,1464.0
2025-03-21,35.54,35.99,35.54,35.99,1335.0
2025-03-24,35.46,35.865,35.46,35.77,712.0
2025-03-25,36.19,36.27,36.095,36.155,3060.0
2025-03-26,36.27,36.56,36.27,36.325,2538.0
2025-03-27,35.905,35.96,35.885,35.895,7295.0
2025-03-28,35.76,36.185,35.76,35.98,2235.0
2025-03-31,35.22,35.22,34.655,34.785,4650.0
2025-04-01,34.595,35.03,34.595,34.98,1474.0
2025-04-02,35.43,35.43,35.04,35.075,2824.0
2025-04-03,34.16,34.18,33.49,34.025,3065.0
2025-04-04,33.055,33.065,32.19,32.37,12297.0
2025-04-07,28.4,29.85,28.05,29.515,20734.0
2025-04-08,29.765,30.785,29.765,30.485,12543.0
2025-04-09,29.495,30.33,29.495,29.745,8905.0
2025-04-10,33.595,33.595,32.825,32.865,6352.0
2025-04-11,31.64,32.11,31.64,32.11,1563.0
2025-04-14,32.355,33.16,32.355,33.045,600.0
2025-04-15,33.19,33.315,33.045,33.22,3695.0
2025-04-16,33.23,33.285,33.045,33.045,1793.0
2025-04-17,33.2,33.515,33.125,33.15,5615.0
2025-04-22,32.995,33.295,32.995,33.25,5067.0
2025-04-23,34.5,34.615,34.41,34.41,1022.0
2025-04-24,34.7,34.785,34.535,34.74,23847.0
2025-04-28,35.47,35.47,35.2,35.29,14435.0
2025-04-29,35.345,35.99,35.27,35.98,14205.0
2025-04-30,36.05,36.3,35.97,36.115,1377.0
2025-05-01,36.47,36.665,36.375,36.665,163.0
2025-05-02,36.71,37.49,36.71,37.375,2371.0
2025-05-05,37.385,37.55,37.0,37.0,4700.0
2025-05-06,37.02,37.07,36.955,37.07,395.0
2025-05-07,36.845,37.04,36.645,37.04,2341.0
2025-05-08,37.445,38.01,37.205,37.955,5343.0
2025-05-09,38.105,38.32,38.105,38.32,2988.0
2025-05-12,38.655,38.655,38.31,38.31,1161.0
2025-05-13,39.0,39.0,38.455,38.455,202.0
2025-05-14,38.635,38.725,38.56,38.705,13325.0
2025-05-15,38.52,38.665,38.5,38.645,10928.0
2025-05-16,39.12,39.475,39.06,39.125,1244.0
2025-05-19,38.645,38.905,38.355,38.375,1980.0
2025-05-20,39.12,39.12,38.74,38.975,4716.0
2025-05-21,39.76,39.76,39.455,39.6,4045.0
2025-05-22,38.81,39.185,38.655,38.86,5178.0
2025-05-23,39.02,39.155,38.955,39.02,2218.0
2025-05-26,39.02,39.245,39.02,39.1,437.0
2025-05-27,39.385,39.395,39.11,39.215,1120.0
2025-05-28,39.51,39.58,39.38,39.38,1604.0
2025-05-29,39.53,39.635,39.405,39.455,1617.0
2025-05-30,39.1,39.445,39.1,39.445,1297.0
2025-06-02,39.53,39.53,39.245,39.405,1262.0
2025-06-03,39.895,39.915,39.6,39.895,2338.0
2025-06-04,40.255,40.34,40.215,40.34,492.0
2025-06-05,40.82,40.82,40.53,40.59,7415.0
2025-06-06,40.63,40.705,40.435,40.455,2188.0
2025-06-10,40.725,41.09,40.725,41.015,2452.0
2025-06-11,41.56,41.56,41.15,41.3,3207.0
2025-06-12,41.16,41.35,41.12,41.14,784.0
2025-06-13,41.165,41.165,40.81,41.015,1661.0
2025-06-16,41.225,41.275,40.985,40.995,1482.0
2025-06-17,40.935,41.255,40.87,40.935,955.0
2025-06-18,40.985,41.015,40.81,40.81,5306.0
2025-06-19,40.6,40.64,40.57,40.6,422.0
2025-06-20,40.155,40.33,40.07,40.235,690.0
2025-06-23,39.995,40.005,39.465,39.79,19461.0
2025-06-24,40.38,40.4,40.08,40.08,5914.0
2025-06-25,40.06,40.06,39.84,39.88,2830.0
2025-06-26,39.56,39.685,39.435,39.685,3410.0
2025-06-27,40.59,40.6,39.655,39.725,4142.0
2025-06-30,39.71,40.28,39.71,40.08,3051.0
2025-07-01,40.41,40.41,40.02,40.11,5178.0
2025-07-02,40.5,40.86,40.37,40.82,8426.0
2025-07-03,40.77,40.77,40.16,40.77,1575.0
2025-07-04,41.05,41.05,40.86,40.86,486.0
2025-07-07,40.99,41.03,40.8,40.94,7698.0
2025-07-08,40.94,40.94,40.5,40.55,1692.0
2025-07-09,40.55,40.58,40.42,40.58,423.0
2025-07-10,40.87,40.9,40.685,40.79,1294.0
2025-07-11,40.99,40.99,40.45,40.58,3337.0
2025-07-14,40.46,40.65,40.41,40.58,287.0
2025-07-15,41.16,41.17,40.78,40.92,8162.0
2025-07-16,40.92,40.92,40.38,40.52,2945.0
2025-07-17,40.79,41.13,40.79,41.13,7345.0
2025-07-18,41.4,42.1,41.29,42.06,2896.0
2025-07-21,41.56,41.6,41.11,41.29,18640.0
2025-07-22,41.44,41.51,41.41,41.51,7321.0
2025-07-23,41.78,42.3,41.78,42.22,7545.0
2025-07-24,42.35,42.35,41.73,41.73,1956.0
2025-07-25,41.63,41.63,41.34,41.36,2372.0
2025-07-28,41.63,41.77,41.5,41.66,3744.0
2025-07-29,41.66,41.66,41.26,41.59,3244.0
2025-07-30,41.58,42.22,41.44,42.09,1325.0
2025-07-31,41.71,41.94,41.71,41.94,280.0
2025-08-01,41.65,41.65,41.04,41.21,2661.0
2025-08-04,40.95,41.21,40.9,41.12,1665.0
2025-08-05,41.88,42.06,41.77,42.06,2583.0
2025-08-06,42.43,42.5,42.41,42.5,3762.0
2025-08-07,42.54,42.64,42.49,42.55,11201.0
2025-08-08,42.55,42.57,42.32,42.43,4176.0
2025-08-11,42.72,42.72,42.34,42.41,19855.0
2025-08-12,42.5,42.88,42.5,42.88,4436.0
2025-08-13,43.0,43.0,42.67,42.87,4231.0
2025-08-14,43.32,43.55,43.18,43.18,2290.0
2025-08-15,43.54,43.87,43.48,43.87,952.0
2025-08-18,43.91,44.32,43.91,44.09,15484.0
2025-08-19,43.82,43.86,43.65,43.76,18986.0
2025-08-20,44.3,44.58,44.13,44.2,7663.0
2025-08-21,44.55,45.155,44.55,45.0,37786.0
2025-08-22,45.21,45.21,44.76,44.76,21483.0
2025-08-25,45.02,45.21,44.62,44.69,17599.0
2025-08-26,44.47,44.57,43.84,43.95,3615.0
2025-08-27,44.14,44.26,44.05,44.12,11248.0
2025-08-28,43.73,43.8,43.6,43.8,4495.0
2025-08-29,43.9,43.96,43.64,43.96,7104.0
2025-09-01,43.95,43.97,43.7,43.84,973.0
2025-09-02,43.68,43.68,43.26,43.29,6334.0
2025-09-03,43.21,43.21,42.0,42.02,10869.0
2025-09-04,42.64,42.78,42.36,42.71,3173.0
2025-09-05,43.35,43.35,43.13,43.31,8872.0
2025-09-08,43.09,43.2,42.74,42.75,3583.0
2025-09-09,42.75,42.75,42.45,42.63,12888.0
2025-09-10,42.62,42.8,42.55,42.79,4722.0
2025-09-11,42.62,42.71,42.54,42.63,14532.0
2025-09-12,42.97,43.31,42.97,42.99,2916.0
2025-09-15,42.66,42.92,42.66,42.9,2168.0
2025-09-16,42.95,43.41,42.95,43.33,2719.0
2025-09-17,43.4,43.4,42.75,42.83,13859.0
2025-09-18,42.14,42.6,41.92,42.37,3672.0
2025-09-19,42.97,42.97,42.52,42.52,689.0
2025-09-22,43.24,43.24,43.0,43.06,11101.0
2025-09-23,43.43,43.47,43.01,43.47,2186.0
2025-09-24,43.11,43.11,42.6,42.72,12831.0
2025-09-25,42.35,42.71,42.35,42.51,7049.0
2025-09-26,42.47,42.47,42.14,42.36,4543.0
2025-09-29,42.52,42.9,42.52,42.67,2388.0
2025-09-30,42.72,43.09,42.65,42.65,5233.0
2025-10-01,42.75,42.81,42.58,42.81,4804.0
2025-10-02,43.27,43.73,43.08,43.63,2970.0
2025-10-03,43.55,44.02,43.55,43.98,8201.0
2025-10-06,44.15,44.33,43.88,43.94,3737.0
2025-10-07,43.99,44.0,43.26,43.45,4188.0
2025-10-08,43.35,43.35,42.91,43.24,11486.0
2025-10-09,43.67,43.68,43.45,43.45,8068.0
2025-10-10,43.44,43.66,43.26,43.55,1753.0
2025-10-13,43.03,43.03,42.5,42.56,5169.0
2025-10-14,42.56,42.72,42.17,42.54,4544.0
2025-10-15,43.36,43.42,43.22,43.39,3516.0
2025-10-16,43.78,44.28,43.37,44.05,2761.0
2025-10-17,43.84,43.84,43.47,43.51,3149.0
2025-10-20,43.75,43.91,43.43,43.83,459.0
2025-10-21,44.22,44.34,44.04,44.12,1218.0
2025-10-22,43.14,43.36,43.14,43.27,654.0
2025-10-23,43.39,44.08,43.31,44.03,727.0
2025-10-24,44.03,44.12,43.98,44.11,4440.0
2025-10-27,44.2,44.52,44.2,44.37,1020.0
2025-10-28,43.93,44.03,43.86,43.98,2540.0
2025-10-29,43.72,43.78,42.93,42.93,1211.0
2025-10-30,42.5,42.5,42.11,42.15,5782.0
2025-10-31,42.31,42.41,42.18,42.35,2973.0
2025-11-03,41.93,41.93,41.43,41.55,3623.0
2025-11-04,41.23,41.23,40.53,40.53,3542.0
2025-11-05,40.85,40.85,39.97,40.32,4757.0
2025-11-06,41.11,41.24,40.73,40.73,2766.0
2025-11-07,40.95,41.05,40.46,40.48,5089.0
2025-11-10,40.8,41.21,40.64,41.21,4194.0
2025-11-11,41.66,41.97,41.59,41.7,32420.0
2025-11-12,41.67,41.87,41.67,41.7,3512.0
2025-11-13,41.47,41.47,40.47,40.7,1401.0
2025-11-14,40.7,40.7,39.79,39.98,3072.0
2025-11-17,39.96,40.3,39.7,40.3,3566.0
2025-11-18,40.3,40.3,38.53,38.67,6785.0
2025-11-19,38.84,38.92,38.75,38.78,2966.0
2025-11-20,39.39,39.73,39.34,39.49,3046.0
2025-11-21,39.48,39.48,38.01,38.24,6225.0
2025-11-24,39.45,39.79,39.44,39.67,4027.0
2025-11-25,40.08,40.08,39.82,40.03,2386.0
2025-11-26,40.69,40.8,40.49,40.54,4734.0