| date,open,high,low,close,volume | |
| 2024-11-11,69.5,70.2,69.2,69.8,19173131.0 | |
| 2024-11-12,69.53,69.99,68.87,69.02,15766481.0 | |
| 2024-11-13,69.07,69.79,68.81,68.89,10525270.0 | |
| 2024-11-14,69.3,69.3,67.475,68.15,15043455.0 | |
| 2024-11-15,68.0,68.9601,67.8901,68.76,15373056.0 | |
| 2024-11-18,68.68,69.28,68.37,69.0,11519729.0 | |
| 2024-11-19,68.0,68.885,67.7,68.6,14428229.0 | |
| 2024-11-20,69.14,69.49,68.0,68.28,10495623.0 | |
| 2024-11-21,68.8,69.465,68.41,68.95,11390318.0 | |
| 2024-11-22,68.91,70.2,68.45,69.84,16671558.0 | |
| 2024-11-25,70.44,71.19,70.0299,70.75,19558064.0 | |
| 2024-11-26,70.36,70.48,69.33,69.75,11605202.0 | |
| 2024-11-27,69.765,70.4,69.66,70.16,9736083.0 | |
| 2024-11-29,70.27,71.09,70.22,70.87,8606466.0 | |
| 2024-12-02,71.26,71.645,70.88,71.39,11932638.0 | |
| 2024-12-03,72.19,72.8,71.27,71.42,17544163.0 | |
| 2024-12-04,71.5,71.725,70.5,71.5,12331924.0 | |
| 2024-12-05,71.825,72.845,71.64,72.23,14307607.0 | |
| 2024-12-06,72.31,72.6,71.71,72.15,8781054.0 | |
| 2024-12-09,72.3,72.8,71.84,71.86,11957539.0 | |
| 2024-12-10,72.0,73.38,71.5785,72.5,16833442.0 | |
| 2024-12-11,73.0,73.26,71.27,71.96,22533564.0 | |
| 2024-12-12,71.855,72.325,71.41,71.43,8893045.0 | |
| 2024-12-13,71.71,71.91,70.76,71.01,9819965.0 | |
| 2024-12-16,71.265,71.77,70.83,71.49,11833756.0 | |
| 2024-12-17,70.9,71.345,70.8044,71.12,12639036.0 | |
| 2024-12-18,71.18,71.47,67.916,68.12,18027979.0 | |
| 2024-12-19,69.21,69.84,68.32,68.42,13464308.0 | |
| 2024-12-20,68.29,70.26,68.03,69.19,27720073.0 | |
| 2024-12-23,69.36,69.875,68.87,69.77,8247985.0 | |
| 2024-12-24,70.1,71.21,69.935,71.0,6544890.0 | |
| 2024-12-26,70.54,71.475,70.51,71.35,6342529.0 | |
| 2024-12-27,70.86,71.53,70.54,71.0,7743071.0 | |
| 2024-12-30,70.18,70.83,69.79,70.39,6664399.0 | |
| 2024-12-31,70.55,70.96,70.15,70.39,6392952.0 | |
| 2025-01-02,70.94,71.16,69.65,69.94,9829323.0 | |
| 2025-01-03,70.88,71.09,69.85,71.0,11343450.0 | |
| 2025-01-06,72.23,73.985,71.88,72.74,19199650.0 | |
| 2025-01-07,73.9,74.29,72.74,73.68,18309418.0 | |
| 2025-01-08,73.45,73.47,72.69,73.26,13742834.0 | |
| 2025-01-10,72.46,72.46,71.0213,71.4,13217665.0 | |
| 2025-01-13,70.98,73.0,70.98,72.77,16720571.0 | |
| 2025-01-14,73.315,73.99,73.14,73.5,19575956.0 | |
| 2025-01-15,76.2,79.25,75.86,78.27,44903029.0 | |
| 2025-01-16,77.83,78.76,77.76,78.51,21463146.0 | |
| 2025-01-17,78.55,80.45,78.16,79.99,22084847.0 | |
| 2025-01-21,80.425,81.845,79.9204,81.67,21297409.0 | |
| 2025-01-22,81.47,82.275,81.23,81.69,14725746.0 | |
| 2025-01-23,82.0,82.77,81.8001,81.98,14435224.0 | |
| 2025-01-24,81.49,82.12,81.34,81.48,16025174.0 | |
| 2025-01-27,80.75,81.41,80.215,81.07,12782803.0 | |
| 2025-01-28,81.22,81.4,79.479,79.94,16521716.0 | |
| 2025-01-29,79.88,81.6,79.88,80.63,10572967.0 | |
| 2025-01-30,81.29,82.62,80.99,81.86,10775489.0 | |
| 2025-01-31,81.69,82.34,81.07,81.43,12821407.0 | |
| 2025-02-03,78.5,79.905,76.89,79.61,20998500.0 | |
| 2025-02-04,80.105,80.24,78.36,78.48,13417660.0 | |
| 2025-02-05,79.04,79.6,78.21,79.46,10736146.0 | |
| 2025-02-06,80.24,82.5,79.93,82.33,19545662.0 | |
| 2025-02-07,82.43,82.91,81.35,81.72,10310532.0 | |
| 2025-02-10,81.63,81.82,80.07,80.73,10681576.0 | |
| 2025-02-11,80.46,81.525,80.22,81.11,9994233.0 | |
| 2025-02-12,80.17,81.29,80.01,81.27,10448063.0 | |
| 2025-02-13,81.4,82.13,80.775,82.1,11108411.0 | |
| 2025-02-14,82.41,84.67,82.23,84.61,16034997.0 | |
| 2025-02-18,83.94,84.74,83.55,84.63,17906959.0 | |
| 2025-02-19,84.06,84.23,83.45,83.94,9710795.0 | |
| 2025-02-20,83.84,84.06,80.94,81.34,15160298.0 | |
| 2025-02-21,81.8,81.91,79.61,79.65,14907784.0 | |
| 2025-02-24,80.22,80.69,77.07,78.54,12829963.0 | |
| 2025-02-25,79.18,79.57,76.46,78.14,14501410.0 | |
| 2025-02-26,78.8,80.09,78.47,79.07,13114994.0 | |
| 2025-02-27,79.56,80.37,78.66,78.87,8485897.0 | |
| 2025-02-28,79.22,79.97,77.61,79.95,21233584.0 | |
| 2025-03-03,80.0,80.43,76.25,77.17,20121073.0 | |
| 2025-03-04,74.54,74.856,70.63,72.35,33983885.0 | |
| 2025-03-05,72.6,73.525,71.7,72.96,17214150.0 | |
| 2025-03-06,71.81,72.39,70.035,70.58,18550843.0 | |
| 2025-03-07,70.18,70.74,68.07,70.46,18212862.0 | |
| 2025-03-10,68.49,68.73,66.05,67.41,21921220.0 | |
| 2025-03-11,67.29,68.475,66.17,67.5,21269242.0 | |
| 2025-03-12,68.79,69.1099,66.87,67.95,16131078.0 | |
| 2025-03-13,68.4,69.14,66.73,67.23,17125226.0 | |
| 2025-03-14,67.97,69.0,67.58,68.78,12727309.0 | |
| 2025-03-17,68.89,70.36,68.68,69.94,12531717.0 | |
| 2025-03-18,69.97,70.49,69.59,70.22,12289926.0 | |
| 2025-03-19,70.36,72.18,69.67,71.44,14400625.0 | |
| 2025-03-20,70.98,72.98,70.535,71.82,15315604.0 | |
| 2025-03-21,71.28,72.245,70.765,71.98,21724002.0 | |
| 2025-03-24,73.255,74.345,72.67,74.04,15310600.0 | |
| 2025-03-25,74.35,74.8,73.72,74.47,10922241.0 | |
| 2025-03-26,74.82,75.06,73.055,73.24,12375717.0 | |
| 2025-03-27,72.99,72.99,71.7612,71.85,13155844.0 | |
| 2025-03-28,71.59,72.2,69.68,70.33,13630745.0 | |
| 2025-03-31,69.5,71.2,68.41,70.99,15568435.0 | |
| 2025-04-01,70.38,70.88,69.28,70.54,10957132.0 | |
| 2025-04-02,69.67,71.96,69.6,71.76,9731742.0 | |
| 2025-04-03,66.17,66.8,62.9,63.05,39469487.0 | |
| 2025-04-04,60.25,60.42,56.305,58.13,51730469.0 | |
| 2025-04-07,56.16,61.33,55.51,58.85,37487669.0 | |
| 2025-04-08,61.24,62.66,57.565,58.77,30272287.0 | |
| 2025-04-09,56.76,65.75,56.07,64.15,49437867.0 | |
| 2025-04-10,62.09,62.5,59.08,61.59,25912826.0 | |
| 2025-04-11,60.88,62.31,59.92,61.64,24776014.0 | |
| 2025-04-14,63.35,64.43,62.7,63.22,20385919.0 | |
| 2025-04-15,64.19,66.29,63.8401,64.33,24738355.0 | |
| 2025-04-16,63.06,63.82,61.303,62.1,21922551.0 | |
| 2025-04-17,62.18,63.78,61.84,63.25,14656305.0 | |
| 2025-04-21,62.75,63.14,61.95,62.69,15136003.0 | |
| 2025-04-22,63.52,64.97,63.51,64.55,13252293.0 | |
| 2025-04-23,66.47,68.82,66.16,66.3,17243864.0 | |
| 2025-04-24,66.26,68.34,65.78,68.16,13672251.0 | |
| 2025-04-25,67.855,68.71,67.76,68.43,12253389.0 | |
| 2025-04-28,68.655,69.4,67.77,68.28,14304784.0 | |
| 2025-04-29,68.03,69.11,67.97,68.88,8862754.0 | |
| 2025-04-30,67.51,68.66,66.72,68.38,15756452.0 | |
| 2025-05-01,68.21,68.9,67.89,68.14,9682265.0 | |
| 2025-05-02,69.58,70.8288,69.36,70.59,13291221.0 | |
| 2025-05-05,69.28,70.935,69.24,70.24,10318498.0 | |
| 2025-05-06,69.45,70.27,69.17,69.47,7744285.0 | |
| 2025-05-07,69.75,70.69,69.65,70.25,11620349.0 | |
| 2025-05-08,71.0,72.24,70.95,71.64,12698415.0 | |
| 2025-05-09,72.04,72.26,71.29,71.45,8941922.0 | |
| 2025-05-12,74.6,75.645,74.29,74.91,18464084.0 | |
| 2025-05-13,75.13,76.27,75.03,75.57,12397768.0 | |
| 2025-05-14,75.63,75.86,74.965,75.29,11371971.0 | |
| 2025-05-15,74.59,76.165,74.47,75.96,12627659.0 | |
| 2025-05-16,75.38,75.89,75.12,75.72,14008740.0 | |
| 2025-05-19,75.0,76.315,74.79,76.13,12691742.0 | |
| 2025-05-20,75.85,76.0482,75.42,75.9,8930861.0 | |
| 2025-05-21,74.98,75.42,73.2,73.42,17143788.0 | |
| 2025-05-22,73.22,73.91,72.915,73.42,12067794.0 | |
| 2025-05-23,71.65,73.4,71.65,73.09,9851855.0 | |
| 2025-05-27,74.16,75.55,73.485,75.47,12148522.0 | |
| 2025-05-28,75.57,75.75,74.79,75.03,9993152.0 | |
| 2025-05-29,75.6,75.725,74.68,75.53,11882718.0 | |
| 2025-05-30,75.31,75.515,74.48,75.32,12512196.0 | |
| 2025-06-02,75.16,75.9,74.3,75.8,9073444.0 | |
| 2025-06-03,75.63,76.74,75.44,76.53,9802627.0 | |
| 2025-06-04,76.5,77.58,76.35,76.4,10119555.0 | |
| 2025-06-05,76.605,77.265,75.66,76.67,14762421.0 | |
| 2025-06-06,77.71,78.41,77.48,78.26,11515154.0 | |
| 2025-06-09,78.6,78.905,78.11,78.17,9288041.0 | |
| 2025-06-10,77.83,78.32,77.52,78.03,10942352.0 | |
| 2025-06-11,78.2,78.915,77.86,78.38,9030460.0 | |
| 2025-06-12,77.8,78.255,77.34,78.23,6740035.0 | |
| 2025-06-13,77.04,77.23,76.11,76.36,11987496.0 | |
| 2025-06-16,77.125,78.3,76.95,78.07,10396617.0 | |
| 2025-06-17,77.5,77.99,77.11,77.36,8078606.0 | |
| 2025-06-18,77.4,78.97,77.2601,78.35,14866083.0 | |
| 2025-06-20,78.88,79.265,78.33,78.45,17336808.0 | |
| 2025-06-23,78.37,79.45,77.505,79.36,12007154.0 | |
| 2025-06-24,80.0,81.45,79.875,81.14,18392978.0 | |
| 2025-06-25,81.14,82.71,81.075,82.63,13221912.0 | |
| 2025-06-26,82.67,84.79,82.67,84.37,18600516.0 | |
| 2025-06-27,84.49,84.565,83.805,84.38,21872396.0 | |
| 2025-06-30,84.9,85.44,84.61,85.12,18035180.0 | |
| 2025-07-01,85.0,86.4755,84.77,86.27,17088874.0 | |
| 2025-07-02,86.49,86.93,85.46,86.76,13420246.0 | |
| 2025-07-03,87.13,88.8,86.85,88.72,13229886.0 | |
| 2025-07-07,88.13,88.83,87.14,87.6,12407329.0 | |
| 2025-07-08,87.61,87.79,85.48,85.57,18075627.0 | |
| 2025-07-09,86.64,86.64,85.59,85.79,9929357.0 | |
| 2025-07-10,85.83,87.08,85.76,87.08,9588378.0 | |
| 2025-07-11,85.915,86.955,85.615,86.73,10255953.0 | |
| 2025-07-14,86.48,87.525,86.22,87.5,13450782.0 | |
| 2025-07-15,88.645,91.795,88.1241,90.72,39270916.0 | |
| 2025-07-16,91.48,91.62,88.23,90.02,23320962.0 | |
| 2025-07-17,90.13,93.2,89.88,93.09,23949175.0 | |
| 2025-07-18,93.15,93.8,92.74,93.45,16603740.0 | |
| 2025-07-21,93.59,94.08,92.525,92.65,11894468.0 | |
| 2025-07-22,93.57,94.475,92.72,94.0,15282615.0 | |
| 2025-07-23,94.5,95.99,94.475,95.99,22339841.0 | |
| 2025-07-24,96.29,96.905,95.295,95.39,15644356.0 | |
| 2025-07-25,95.39,96.185,94.425,96.07,13543436.0 | |
| 2025-07-28,96.07,96.2,95.07,95.55,19370730.0 | |
| 2025-07-29,96.0,96.11,94.355,94.48,13169894.0 | |
| 2025-07-30,94.9,95.99,94.58,95.81,13997980.0 | |
| 2025-07-31,95.47,96.15,93.55,93.7,14638806.0 | |
| 2025-08-01,91.85,92.03,87.94,91.83,17725562.0 | |
| 2025-08-04,91.75,92.82,91.5277,92.08,11611390.0 | |
| 2025-08-05,92.33,92.72,89.68,91.52,19836096.0 | |
| 2025-08-06,91.875,92.63,91.61,92.23,13153637.0 | |
| 2025-08-07,93.24,93.25,91.1,91.23,12964005.0 | |
| 2025-08-08,91.97,93.285,91.34,92.73,10772632.0 | |
| 2025-08-11,93.03,93.1651,90.8,92.31,12133272.0 | |
| 2025-08-12,93.22,95.76,93.0122,95.74,21047329.0 | |
| 2025-08-13,96.0,96.2,94.58,94.65,16605424.0 | |
| 2025-08-14,94.46,95.49,94.23,95.46,13288782.0 | |
| 2025-08-15,95.46,95.5,93.59,93.69,12000372.0 | |
| 2025-08-18,93.35,94.36,93.33,94.22,8780922.0 | |
| 2025-08-19,93.97,94.345,93.43,93.74,11504439.0 | |
| 2025-08-20,93.53,93.75,90.68,93.17,13447354.0 | |
| 2025-08-21,92.85,92.86,91.46,92.59,17635247.0 | |
| 2025-08-22,92.96,95.62,92.84,95.26,20124425.0 | |
| 2025-08-25,95.225,95.45,94.88,95.0,8646980.0 | |
| 2025-08-26,94.68,95.74,94.03,95.72,11031069.0 | |
| 2025-08-27,95.15,97.449,95.09,96.87,11315576.0 | |
| 2025-08-28,97.37,97.49,96.535,96.82,10878861.0 | |
| 2025-08-29,96.65,96.985,96.045,96.57,8362591.0 | |
| 2025-09-02,95.02,95.02,92.96,94.78,15128997.0 | |
| 2025-09-03,94.89,95.24,93.4,95.03,13172351.0 | |
| 2025-09-04,95.3,97.1525,95.3,97.08,12900077.0 | |
| 2025-09-05,97.37,97.98,94.15,95.4,17020821.0 | |
| 2025-09-08,95.86,95.965,94.64,95.87,11398796.0 | |
| 2025-09-09,95.5,98.1399,95.45,97.34,18101592.0 | |
| 2025-09-10,97.5,98.38,96.51,97.17,12238286.0 | |
| 2025-09-11,97.35,99.04,96.89,98.82,13426465.0 | |
| 2025-09-12,98.78,99.7,98.44,99.44,9502930.0 | |
| 2025-09-15,99.8,100.17,99.395,99.79,10620085.0 | |
| 2025-09-16,99.86,100.85,99.21,100.64,12350657.0 | |
| 2025-09-17,100.49,102.21,100.41,101.76,14371646.0 | |
| 2025-09-18,101.97,102.7,101.685,102.41,11677632.0 | |
| 2025-09-19,102.535,103.125,101.87,102.68,24745660.0 | |
| 2025-09-22,101.76,103.805,101.7,103.49,11474533.0 | |
| 2025-09-23,103.53,105.59,102.41,103.0,15747880.0 | |
| 2025-09-24,103.39,104.07,101.62,101.65,12272426.0 | |
| 2025-09-25,101.03,102.26,100.145,102.11,11232898.0 | |
| 2025-09-26,102.51,104.315,102.51,103.42,11296327.0 | |
| 2025-09-29,104.15,104.39,102.88,103.16,10748738.0 | |
| 2025-09-30,103.095,103.62,99.14,101.5,17789142.0 | |
| 2025-10-01,100.94,101.14,98.615,98.71,13793345.0 | |
| 2025-10-02,99.08,99.445,96.7,97.34,14511889.0 | |
| 2025-10-03,97.34,98.58,97.295,97.74,13863595.0 | |
| 2025-10-06,99.195,100.06,97.04,98.05,10397989.0 | |
| 2025-10-07,98.445,98.855,96.678,97.8,8519418.0 | |
| 2025-10-08,98.19,98.19,96.59,96.7,8496008.0 | |
| 2025-10-09,97.02,97.2996,95.46,95.92,11300597.0 | |
| 2025-10-10,96.195,97.9,93.66,93.93,18619480.0 | |
| 2025-10-13,95.57,96.96,95.41,96.1,18463633.0 | |
| 2025-10-14,95.37,101.22,95.038,99.84,33164582.0 | |
| 2025-10-15,101.19,102.1529,98.84,99.78,15730076.0 | |
| 2025-10-16,100.21,100.7,95.235,96.26,20533977.0 | |
| 2025-10-17,96.205,98.005,95.275,97.07,14007810.0 | |
| 2025-10-20,97.465,99.5994,97.12,99.3,11302706.0 | |
| 2025-10-21,98.925,99.4,97.97,98.25,9150051.0 | |
| 2025-10-22,98.19,98.48,95.0,96.3,14369242.0 | |
| 2025-10-23,96.815,97.5299,96.3,96.69,8189077.0 | |
| 2025-10-24,97.385,99.51,97.35,98.78,11870689.0 | |
| 2025-10-27,99.3,101.23,99.1,100.99,13214200.0 | |
| 2025-10-28,101.0,101.5268,100.13,101.39,8766363.0 | |
| 2025-10-29,101.29,101.94,99.03,99.12,11878811.0 | |
| 2025-10-30,98.63,101.46,98.305,100.22,9584011.0 | |
| 2025-10-31,99.9,101.51,99.715,101.23,11190296.0 | |
| 2025-11-03,100.72,101.635,99.05,101.61,10829073.0 | |
| 2025-11-04,100.15,102.5499,98.685,101.01,13449069.0 | |
| 2025-11-05,101.25,102.275,99.012,101.69,9912422.0 | |
| 2025-11-06,101.47,102.34,99.97,100.85,9282528.0 | |
| 2025-11-07,100.005,100.83,97.3671,100.79,14887420.0 | |