| date,open,high,low,close,volume | |
| 2024-11-11,96.0,96.37,94.25,94.51,3411586.0 | |
| 2024-11-12,94.32,94.74,92.6,92.96,3484789.0 | |
| 2024-11-13,93.05,93.47,92.51,93.33,2561491.0 | |
| 2024-11-14,93.18,94.59,92.95,93.76,2571099.0 | |
| 2024-11-15,94.12,96.44,93.805,96.31,5558396.0 | |
| 2024-11-18,96.31,97.38,96.1,96.49,3399380.0 | |
| 2024-11-19,96.1,96.76,95.375,96.7,1879773.0 | |
| 2024-11-20,96.25,96.859,95.9,96.8,2527616.0 | |
| 2024-11-21,97.11,98.15,96.405,98.08,2849792.0 | |
| 2024-11-22,98.19,98.523,97.5411,97.59,2048838.0 | |
| 2024-11-25,97.89,98.5,97.1175,98.1,3384392.0 | |
| 2024-11-26,98.73,99.47,98.31,99.33,2277618.0 | |
| 2024-11-27,99.6,100.72,99.6,99.89,1558665.0 | |
| 2024-11-29,99.93,100.28,99.3,99.86,1260574.0 | |
| 2024-12-02,99.96,100.0,97.732,98.22,2188262.0 | |
| 2024-12-03,98.9,98.9,97.01,97.02,1917910.0 | |
| 2024-12-04,97.24,97.34,95.88,96.25,2832293.0 | |
| 2024-12-05,96.35,97.98,96.21,97.45,2234706.0 | |
| 2024-12-06,97.18,97.43,95.655,95.85,2677482.0 | |
| 2024-12-09,95.85,96.86,95.3,95.58,2651122.0 | |
| 2024-12-10,95.58,95.58,93.59,95.1,2045457.0 | |
| 2024-12-11,95.21,95.21,93.235,93.63,2925563.0 | |
| 2024-12-12,93.3,94.2,92.8,92.85,1983938.0 | |
| 2024-12-13,92.56,93.38,92.165,92.71,1810496.0 | |
| 2024-12-16,92.71,92.86,91.7,91.77,2410693.0 | |
| 2024-12-17,91.47,93.04,91.2947,91.92,2749285.0 | |
| 2024-12-18,91.83,92.245,90.8574,90.91,3451294.0 | |
| 2024-12-19,90.55,92.03,90.42,91.24,3148135.0 | |
| 2024-12-20,91.84,93.07,91.225,92.75,6781854.0 | |
| 2024-12-23,92.47,92.98,91.59,92.86,2282491.0 | |
| 2024-12-24,92.55,93.11,92.25,92.37,1404390.0 | |
| 2024-12-26,92.05,92.56,91.8,92.06,2066494.0 | |
| 2024-12-27,91.62,92.66,91.31,92.51,1722698.0 | |
| 2024-12-30,92.59,92.64,91.23,92.06,1661240.0 | |
| 2024-12-31,92.18,92.4799,91.5,92.23,1594689.0 | |
| 2025-01-02,92.57,93.23,91.59,91.94,1758243.0 | |
| 2025-01-03,92.4,93.06,92.025,92.05,1688550.0 | |
| 2025-01-06,92.05,92.05,90.01,90.32,3457335.0 | |
| 2025-01-07,90.1,91.9099,90.1,90.47,2706061.0 | |
| 2025-01-08,90.25,92.35,89.91,92.26,2591652.0 | |
| 2025-01-10,93.15,94.67,92.67,93.51,7730952.0 | |
| 2025-01-13,95.15,95.92,92.76,94.54,6013945.0 | |
| 2025-01-14,93.67,94.54,93.43,94.5,3172362.0 | |
| 2025-01-15,95.38,95.61,94.53,95.12,3104703.0 | |
| 2025-01-16,94.88,96.85,94.7,96.82,2456586.0 | |
| 2025-01-17,97.64,97.975,96.8,97.25,2728874.0 | |
| 2025-01-21,98.0,98.73,97.595,97.81,2439941.0 | |
| 2025-01-22,97.58,98.13,96.85,97.49,3503993.0 | |
| 2025-01-23,98.29,99.5,97.38,97.47,4428051.0 | |
| 2025-01-24,97.08,98.5,97.05,98.18,2140389.0 | |
| 2025-01-27,99.34,103.05,98.16,102.63,5428327.0 | |
| 2025-01-28,102.47,102.47,99.75,100.0,3524295.0 | |
| 2025-01-29,100.03,100.73,97.355,98.05,3345809.0 | |
| 2025-01-30,98.55,99.15,97.56,98.03,3590720.0 | |
| 2025-01-31,97.84,99.0529,97.52,98.36,4913005.0 | |
| 2025-02-03,98.36,99.685,97.32,99.36,2659345.0 | |
| 2025-02-04,98.52,99.065,97.8,97.88,2126457.0 | |
| 2025-02-05,98.67,99.89,98.4,99.39,2280543.0 | |
| 2025-02-06,99.64,100.665,98.87,100.17,3152592.0 | |
| 2025-02-07,100.14,100.435,99.41,100.35,2861565.0 | |
| 2025-02-10,99.76,100.955,99.11,100.83,2473838.0 | |
| 2025-02-11,100.59,102.11,99.47,101.88,3165950.0 | |
| 2025-02-12,100.73,102.52,100.595,102.35,3163014.0 | |
| 2025-02-13,101.37,102.57,100.32,100.99,4938973.0 | |
| 2025-02-14,101.21,102.915,100.84,101.83,2770900.0 | |
| 2025-02-18,101.29,103.24,101.0,102.2,3146403.0 | |
| 2025-02-19,102.67,103.16,101.715,103.09,2510807.0 | |
| 2025-02-20,102.97,104.65,102.195,104.35,2702099.0 | |
| 2025-02-21,104.35,105.73,104.06,105.33,4001985.0 | |
| 2025-02-24,105.87,107.36,105.21,106.29,3074950.0 | |
| 2025-02-25,106.7,107.84,105.97,107.64,3408687.0 | |
| 2025-02-26,107.23,107.51,106.37,106.89,2446487.0 | |
| 2025-02-27,106.2,106.78,104.8,105.16,3661302.0 | |
| 2025-02-28,106.1,107.11,104.6601,106.05,4391030.0 | |
| 2025-03-03,105.85,107.82,105.69,107.7,3451963.0 | |
| 2025-03-04,108.53,109.52,105.14,105.24,5609604.0 | |
| 2025-03-05,104.5,105.46,103.19,103.39,3665626.0 | |
| 2025-03-06,103.3,103.31,101.42,102.59,3031045.0 | |
| 2025-03-07,102.84,104.875,102.675,104.62,4042360.0 | |
| 2025-03-10,104.91,108.67,104.91,107.32,5526261.0 | |
| 2025-03-11,107.67,107.99,104.39,104.43,4282726.0 | |
| 2025-03-12,102.875,103.79,102.35,102.96,3284601.0 | |
| 2025-03-13,102.81,104.29,102.695,104.24,1909589.0 | |
| 2025-03-14,104.06,105.95,103.59,105.56,4419415.0 | |
| 2025-03-17,105.67,106.83,105.1324,105.86,5577081.0 | |
| 2025-03-18,106.29,106.49,105.38,105.99,2757770.0 | |
| 2025-03-19,105.85,106.3,105.14,105.84,2786985.0 | |
| 2025-03-20,105.8,106.59,105.55,106.21,2946596.0 | |
| 2025-03-21,106.14,106.65,104.4,105.11,5649258.0 | |
| 2025-03-24,105.25,105.69,104.025,104.18,2619410.0 | |
| 2025-03-25,103.0,103.0,101.96,102.5,24651799.0 | |
| 2025-03-26,102.78,104.31,102.565,103.9,5939105.0 | |
| 2025-03-27,103.94,105.6,103.78,105.15,5233011.0 | |
| 2025-03-28,105.87,107.41,105.3736,106.96,6173680.0 | |
| 2025-03-31,108.37,109.76,107.841,109.27,6560140.0 | |
| 2025-04-01,108.61,108.88,107.52,108.37,3941851.0 | |
| 2025-04-02,108.8,108.8,107.27,107.75,3279811.0 | |
| 2025-04-03,109.76,110.46,107.75,109.11,6063284.0 | |
| 2025-04-04,110.12,110.48,103.915,104.48,7368580.0 | |
| 2025-04-07,104.25,104.79,100.67,101.57,7767680.0 | |
| 2025-04-08,102.28,103.98,100.56,101.28,6473357.0 | |
| 2025-04-09,100.95,103.82,98.35,102.35,7048079.0 | |
| 2025-04-10,102.1,104.31,101.515,103.2,4114838.0 | |
| 2025-04-11,103.64,105.17,101.86,104.63,3582805.0 | |
| 2025-04-14,104.45,106.94,103.73,106.58,3224765.0 | |
| 2025-04-15,107.05,107.505,106.21,106.68,2599692.0 | |
| 2025-04-16,106.94,107.46,105.65,105.92,2786867.0 | |
| 2025-04-17,106.75,109.03,106.67,107.71,3156828.0 | |
| 2025-04-21,107.77,107.77,104.72,105.53,3608944.0 | |
| 2025-04-22,106.26,108.31,106.13,108.15,2304730.0 | |
| 2025-04-23,107.58,108.125,105.565,107.02,3202133.0 | |
| 2025-04-24,106.965,107.625,105.695,106.7,3676753.0 | |
| 2025-04-25,106.77,106.875,105.58,106.74,2853480.0 | |
| 2025-04-28,106.77,107.5598,105.7,107.06,3303394.0 | |
| 2025-04-29,107.2,108.58,106.29,108.5,2950675.0 | |
| 2025-04-30,108.97,109.08,106.34,108.34,5418924.0 | |
| 2025-05-01,107.88,108.76,107.125,107.54,3107186.0 | |
| 2025-05-02,108.27,108.335,107.16,107.69,1984665.0 | |
| 2025-05-05,107.75,108.0399,106.27,107.44,2616262.0 | |
| 2025-05-06,108.24,109.03,107.0,107.44,3309249.0 | |
| 2025-05-07,107.43,108.16,106.5,107.48,3249112.0 | |
| 2025-05-08,107.07,107.32,104.53,105.19,3598765.0 | |
| 2025-05-09,104.43,104.84,103.725,104.68,3056956.0 | |
| 2025-05-12,103.14,103.61,100.57,100.99,4449894.0 | |
| 2025-05-13,100.99,101.28,99.38,99.56,4607400.0 | |
| 2025-05-14,99.27,99.29,97.46,98.59,5207425.0 | |
| 2025-05-15,99.37,101.7,99.35,101.61,5823998.0 | |
| 2025-05-16,101.58,103.09,101.25,103.04,2868876.0 | |
| 2025-05-19,102.68,103.9,102.52,103.78,1909441.0 | |
| 2025-05-20,103.64,104.24,103.59,103.73,2408320.0 | |
| 2025-05-21,103.56,103.92,102.43,102.93,3340698.0 | |
| 2025-05-22,102.83,103.07,100.9344,101.8,3285104.0 | |
| 2025-05-23,102.64,102.96,101.2,102.88,1888423.0 | |
| 2025-05-27,103.44,103.45,102.57,102.91,2582110.0 | |
| 2025-05-28,102.7,102.89,101.275,101.68,2426908.0 | |
| 2025-05-29,101.68,102.77,100.86,102.53,2297651.0 | |
| 2025-05-30,102.72,103.77,102.26,103.49,3896716.0 | |
| 2025-06-02,102.88,103.4896,102.25,103.18,2318541.0 | |
| 2025-06-03,102.83,103.12,101.76,102.83,2423164.0 | |
| 2025-06-04,102.85,103.34,101.77,101.85,1950487.0 | |
| 2025-06-05,101.8,102.19,101.3,101.77,2034969.0 | |
| 2025-06-06,101.83,102.0,101.15,101.79,2045078.0 | |
| 2025-06-09,101.55,102.27,100.85,101.41,2418466.0 | |
| 2025-06-10,101.555,102.04,100.78,101.87,2730514.0 | |
| 2025-06-11,101.73,102.11,101.215,101.94,2193167.0 | |
| 2025-06-12,102.19,103.1,101.96,103.02,2125276.0 | |
| 2025-06-13,103.2,103.68,102.675,102.9,2389581.0 | |
| 2025-06-16,103.0,103.53,101.305,101.91,2790744.0 | |
| 2025-06-17,102.04,102.04,100.72,101.62,2418716.0 | |
| 2025-06-18,101.65,101.96,100.8,101.2,1893725.0 | |
| 2025-06-20,101.5,102.61,101.1101,101.75,4085609.0 | |
| 2025-06-23,102.48,103.54,102.375,103.31,3327797.0 | |
| 2025-06-24,103.18,103.93,102.87,103.28,2260194.0 | |
| 2025-06-25,103.02,103.085,101.225,101.41,2193043.0 | |
| 2025-06-26,101.88,102.7,101.154,102.35,3001779.0 | |
| 2025-06-27,102.49,103.34,102.18,102.46,3457548.0 | |
| 2025-06-30,102.25,103.96,102.06,103.76,3246369.0 | |
| 2025-07-01,104.1,104.83,103.095,104.39,3516298.0 | |
| 2025-07-02,103.85,104.085,102.57,103.26,3259527.0 | |
| 2025-07-03,103.15,104.2,102.9,103.86,1620520.0 | |
| 2025-07-07,103.86,104.24,103.525,104.17,2705502.0 | |
| 2025-07-08,103.44,104.28,102.39,103.96,2744796.0 | |
| 2025-07-09,103.96,104.95,103.03,104.74,2201621.0 | |
| 2025-07-10,104.1,106.23,103.86,106.04,2482978.0 | |
| 2025-07-11,105.19,105.9,104.685,105.34,2473909.0 | |
| 2025-07-14,105.32,106.23,104.46,105.02,2969079.0 | |
| 2025-07-15,104.76,104.95,103.6403,104.4,2422253.0 | |
| 2025-07-16,104.4,105.71,104.15,105.49,2497298.0 | |
| 2025-07-17,105.18,106.19,105.02,105.93,2271063.0 | |
| 2025-07-18,106.6,107.92,105.95,107.4,4443951.0 | |
| 2025-07-21,107.66,109.08,107.5,108.54,2933431.0 | |
| 2025-07-22,108.87,110.51,108.61,110.16,3504056.0 | |
| 2025-07-23,110.25,110.25,108.36,108.89,2738754.0 | |
| 2025-07-24,108.86,109.89,108.61,108.97,2491328.0 | |
| 2025-07-25,109.12,109.97,108.7501,109.79,2287281.0 | |
| 2025-07-28,109.5,109.58,107.74,107.95,3050078.0 | |
| 2025-07-29,108.39,109.28,107.745,109.22,3585244.0 | |
| 2025-07-30,110.94,114.23,110.7,113.25,8827774.0 | |
| 2025-07-31,112.56,113.9,111.73,113.14,4718406.0 | |
| 2025-08-01,114.36,114.38,112.2,113.58,6100877.0 | |
| 2025-08-04,114.11,115.29,113.73,115.0,3601179.0 | |
| 2025-08-05,114.69,115.36,112.881,113.24,5616670.0 | |
| 2025-08-06,113.57,114.34,112.98,113.49,3385292.0 | |
| 2025-08-07,113.66,114.465,113.33,113.73,3312787.0 | |
| 2025-08-08,112.99,113.455,112.395,112.5,2707600.0 | |
| 2025-08-11,112.71,112.77,111.645,112.0,2033498.0 | |
| 2025-08-12,112.05,112.18,111.13,111.99,2577028.0 | |
| 2025-08-13,112.15,113.365,112.08,113.11,4601425.0 | |
| 2025-08-14,113.0,113.2726,112.53,112.86,2230826.0 | |
| 2025-08-15,112.86,113.2999,111.76,111.99,2354307.0 | |
| 2025-08-18,111.99,112.33,110.68,110.7,3173879.0 | |
| 2025-08-19,110.7,112.69,110.7,112.66,2726043.0 | |
| 2025-08-20,113.45,115.08,113.15,113.55,2817758.0 | |
| 2025-08-21,113.12,113.87,113.05,113.14,3112533.0 | |
| 2025-08-22,113.87,114.59,112.84,114.02,2389128.0 | |
| 2025-08-25,113.7,114.34,112.89,113.005,2332141.0 | |
| 2025-08-26,113.33,113.33,112.22,112.63,4310185.0 | |
| 2025-08-27,112.63,113.25,112.4701,112.89,3328221.0 | |
| 2025-08-28,113.0,113.1742,111.56,111.78,3697386.0 | |
| 2025-08-29,111.5,111.64,110.7,111.02,2896197.0 | |
| 2025-09-02,110.96,111.1432,109.65,110.09,2528745.0 | |
| 2025-09-03,110.245,110.33,108.85,110.03,2429072.0 | |
| 2025-09-04,110.54,110.73,106.94,108.64,5218180.0 | |
| 2025-09-05,109.0,109.1629,107.35,108.11,3664507.0 | |
| 2025-09-08,108.22,108.3,106.872,107.55,2708300.0 | |
| 2025-09-09,107.285,108.58,107.13,108.36,2679055.0 | |
| 2025-09-10,108.43,108.8199,107.59,108.335,2529021.0 | |
| 2025-09-11,108.34,108.93,108.13,108.74,2634661.0 | |
| 2025-09-12,108.66,109.72,108.5147,109.46,2180706.0 | |
| 2025-09-15,109.44,109.78,108.72,109.095,2511645.0 | |
| 2025-09-16,109.1,109.135,106.61,106.84,4044599.0 | |
| 2025-09-17,107.51,107.925,107.11,107.52,2540459.0 | |
| 2025-09-18,107.105,107.33,106.3,106.44,2513693.0 | |
| 2025-09-19,106.55,107.63,105.7,107.06,5846127.0 | |
| 2025-09-22,106.95,107.38,106.115,107.05,2645978.0 | |
| 2025-09-23,106.78,108.37,106.775,108.14,3052379.0 | |
| 2025-09-24,108.26,109.59,108.09,108.88,3029501.0 | |
| 2025-09-25,109.33,109.97,107.775,107.86,2758175.0 | |
| 2025-09-26,108.37,109.505,108.145,109.14,3303248.0 | |
| 2025-09-29,109.28,110.15,108.49,109.78,2880171.0 | |
| 2025-09-30,109.82,112.62,109.6672,112.5,4323292.0 | |
| 2025-10-01,112.96,113.47,112.258,112.75,4407923.0 | |
| 2025-10-02,112.11,114.055,111.73,113.46,4243356.0 | |
| 2025-10-03,113.34,115.01,113.34,114.06,3554741.0 | |
| 2025-10-06,114.06,115.84,113.44,115.66,5123212.0 | |
| 2025-10-07,116.565,119.06,116.225,118.16,4141819.0 | |
| 2025-10-08,118.56,118.675,116.15,118.19,3869668.0 | |
| 2025-10-09,118.77,118.81,116.39,116.91,2916139.0 | |
| 2025-10-10,117.52,117.75,115.65,117.04,3890017.0 | |
| 2025-10-13,116.96,117.8199,116.21,116.8,2253600.0 | |
| 2025-10-14,117.23,118.685,117.0,118.38,3190010.0 | |
| 2025-10-15,119.4,119.4,117.78,118.53,2495344.0 | |
| 2025-10-16,119.89,120.46,117.36,117.53,4072008.0 | |
| 2025-10-17,118.1,118.195,116.7601,117.53,2762125.0 | |
| 2025-10-20,118.13,118.19,116.87,117.82,2989387.0 | |
| 2025-10-21,117.97,118.0,116.54,117.43,2395640.0 | |
| 2025-10-22,117.43,118.17,117.07,117.27,2461705.0 | |
| 2025-10-23,117.63,117.7095,115.43,116.18,2284459.0 | |
| 2025-10-24,116.47,117.12,115.85,115.98,1888346.0 | |
| 2025-10-27,115.48,116.71,115.12,116.39,2811348.0 | |
| 2025-10-28,116.52,116.6129,114.67,115.11,3890266.0 | |
| 2025-10-29,120.3,122.794,120.01,122.11,9568523.0 | |
| 2025-10-30,121.55,122.85,120.8,121.89,4430063.0 | |
| 2025-10-31,120.89,121.0,119.78,120.26,4518351.0 | |
| 2025-11-03,120.0,120.125,118.35,119.92,3108581.0 | |
| 2025-11-04,120.36,120.89,119.62,120.3,2678712.0 | |
| 2025-11-05,120.57,121.14,118.1875,119.76,3665152.0 | |
| 2025-11-06,119.4,120.51,119.18,119.53,6242570.0 | |
| 2025-11-07,120.04,121.6,119.89,121.43,3283877.0 | |