| date,open,high,low,close,volume | |
| 2024-11-11,104.6,106.1171,103.91,104.1,1576711.0 | |
| 2024-11-12,103.27,103.62,101.52,102.25,1928980.0 | |
| 2024-11-13,103.51,104.1599,102.06,102.76,2316683.0 | |
| 2024-11-14,102.32,103.915,101.8855,102.92,2404236.0 | |
| 2024-11-15,102.8,104.1625,102.705,103.8,2293374.0 | |
| 2024-11-18,103.0,104.77,102.92,104.59,1580619.0 | |
| 2024-11-19,104.48,105.2725,103.48,104.47,2254679.0 | |
| 2024-11-20,104.2,104.82,103.69,104.37,6769344.0 | |
| 2024-11-21,104.16,105.01,103.38,104.5,1456021.0 | |
| 2024-11-22,105.31,105.8,104.92,105.44,1541972.0 | |
| 2024-11-25,106.25,107.39,105.68,106.08,4158154.0 | |
| 2024-11-26,105.71,106.85,105.1241,106.3,2914041.0 | |
| 2024-11-27,106.88,107.5,106.6605,106.7,1977283.0 | |
| 2024-11-29,106.64,107.32,106.16,106.25,1838391.0 | |
| 2024-12-02,106.15,106.235,104.91,105.32,2514905.0 | |
| 2024-12-03,105.35,105.82,104.66,104.69,1938512.0 | |
| 2024-12-04,104.44,105.15,102.85,103.45,3404048.0 | |
| 2024-12-05,102.8,103.64,102.78,103.32,2284798.0 | |
| 2024-12-06,103.94,103.995,101.4,101.85,2965187.0 | |
| 2024-12-09,101.55,102.77,101.47,102.0,4257096.0 | |
| 2024-12-10,100.9,102.15,100.17,100.56,3232759.0 | |
| 2024-12-11,100.35,101.13,98.88,99.18,2749868.0 | |
| 2024-12-12,99.1,99.81,98.67,98.77,3351722.0 | |
| 2024-12-13,96.55,97.76,96.51,97.11,3698427.0 | |
| 2024-12-16,96.91,97.71,95.57,95.72,8087962.0 | |
| 2024-12-17,95.9,97.07,94.78,94.88,5386862.0 | |
| 2024-12-18,94.5,95.54,92.77,92.9,6212736.0 | |
| 2024-12-19,92.05,92.77,90.69,90.73,7923677.0 | |
| 2024-12-20,90.47,91.8101,89.64,90.66,8378449.0 | |
| 2024-12-23,90.22,91.06,89.49,90.75,3638488.0 | |
| 2024-12-24,90.22,91.32,89.9,91.0,1323886.0 | |
| 2024-12-26,90.51,91.21,90.31,91.14,2271181.0 | |
| 2024-12-27,90.75,92.02,90.365,90.56,2915341.0 | |
| 2024-12-30,90.68,90.725,88.92,89.78,2356881.0 | |
| 2024-12-31,90.0,91.39,89.585,90.76,3087257.0 | |
| 2025-01-02,90.77,90.91,89.095,89.26,2464351.0 | |
| 2025-01-03,89.25,90.265,88.65,89.99,2108319.0 | |
| 2025-01-06,89.7,89.701,88.26,88.54,2427583.0 | |
| 2025-01-07,88.52,89.05,87.26,87.46,2891730.0 | |
| 2025-01-08,87.15,87.53,85.96,87.5,3431502.0 | |
| 2025-01-10,86.11,86.36,84.2,84.33,4120805.0 | |
| 2025-01-13,84.46,85.8229,84.25,85.73,4525924.0 | |
| 2025-01-14,85.73,87.305,85.6,86.67,2557936.0 | |
| 2025-01-15,88.77,89.095,86.41,86.64,3054095.0 | |
| 2025-01-16,86.68,90.74,86.68,90.65,4297815.0 | |
| 2025-01-17,91.13,91.635,90.73,91.06,4990908.0 | |
| 2025-01-21,91.47,92.71,90.57,90.7,4255083.0 | |
| 2025-01-22,89.87,90.225,88.2,88.43,3213860.0 | |
| 2025-01-23,88.07,88.76,87.1001,88.64,2284393.0 | |
| 2025-01-24,88.58,89.26,88.03,88.49,1714642.0 | |
| 2025-01-27,91.05,93.3,90.55,92.43,4198573.0 | |
| 2025-01-28,91.97,92.26,89.36,89.75,2251267.0 | |
| 2025-01-29,89.34,89.82,87.56,87.89,2644277.0 | |
| 2025-01-30,89.005,89.66,88.1,89.03,2704568.0 | |
| 2025-01-31,88.84,90.02,88.6,89.28,2567725.0 | |
| 2025-02-03,88.99,90.0399,87.92,89.33,2125756.0 | |
| 2025-02-04,88.7,89.24,87.9,88.55,1732475.0 | |
| 2025-02-05,89.83,90.26,88.54,89.85,1570780.0 | |
| 2025-02-06,90.25,90.43,89.4,90.24,1741714.0 | |
| 2025-02-07,90.15,90.393,88.97,89.51,1532628.0 | |
| 2025-02-10,89.8,90.07,88.7,89.67,1875552.0 | |
| 2025-02-11,89.42,91.31,89.375,91.22,1769409.0 | |
| 2025-02-12,89.73,90.4599,88.86,89.73,2077996.0 | |
| 2025-02-13,90.06,90.63,89.66,89.87,2445565.0 | |
| 2025-02-14,89.28,90.5,87.96,87.96,3411729.0 | |
| 2025-02-18,87.87,90.21,87.75,89.31,4455756.0 | |
| 2025-02-19,89.25,89.83,89.01,89.26,1646952.0 | |
| 2025-02-20,89.01,91.44,88.52,91.23,2659027.0 | |
| 2025-02-21,90.9591,92.7,90.8,92.19,3041977.0 | |
| 2025-02-24,91.9,93.55,91.27,92.56,2140411.0 | |
| 2025-02-25,93.17,96.03,92.81,93.33,4404602.0 | |
| 2025-02-26,92.02,92.71,90.94,91.63,3345735.0 | |
| 2025-02-27,91.63,93.95,91.34,93.45,2201811.0 | |
| 2025-02-28,94.08,95.06,93.21,94.1,3198365.0 | |
| 2025-03-03,93.86,96.07,93.695,95.86,2162543.0 | |
| 2025-03-04,96.49,97.68,94.18,94.21,2583954.0 | |
| 2025-03-05,93.08,95.3,93.03,94.63,2011601.0 | |
| 2025-03-06,94.94,95.675,92.9,95.18,2899231.0 | |
| 2025-03-07,95.74,98.0,95.44,97.73,2669525.0 | |
| 2025-03-10,98.64,101.06,98.09,98.52,3771564.0 | |
| 2025-03-11,98.77,99.8,97.03,97.63,3416132.0 | |
| 2025-03-12,96.86,96.99,95.08,95.29,2965804.0 | |
| 2025-03-13,95.62,96.75,94.095,95.09,3287389.0 | |
| 2025-03-14,100.42,103.67,99.2911,103.22,8718746.0 | |
| 2025-03-17,103.61,104.19,102.47,102.91,8458048.0 | |
| 2025-03-18,101.87,105.63,101.34,104.94,5314345.0 | |
| 2025-03-19,104.99,105.99,103.4103,104.35,6221691.0 | |
| 2025-03-20,104.64,105.62,104.2,104.59,5277406.0 | |
| 2025-03-21,104.69,107.37,103.99,106.39,9215014.0 | |
| 2025-03-24,105.13,106.46,104.28,104.31,4169116.0 | |
| 2025-03-25,101.52,101.59,97.63,100.45,6703131.0 | |
| 2025-03-26,100.4,101.67,99.86,101.09,2785914.0 | |
| 2025-03-27,101.62,103.62,101.11,102.59,3196875.0 | |
| 2025-03-28,103.3,103.9449,102.295,103.6,2689846.0 | |
| 2025-03-31,104.66,105.79,103.355,104.23,4198169.0 | |
| 2025-04-01,105.0,105.0,103.8,104.61,2476351.0 | |
| 2025-04-02,105.0,105.055,103.47,103.81,2045126.0 | |
| 2025-04-03,105.91,109.08,105.04,107.06,4681613.0 | |
| 2025-04-04,108.68,109.0,100.8,100.98,4773191.0 | |
| 2025-04-07,98.94,100.67,95.65,98.21,4560563.0 | |
| 2025-04-08,99.51,99.51,93.85,94.83,4335749.0 | |
| 2025-04-09,93.84,96.55,91.18,95.54,6752823.0 | |
| 2025-04-10,95.54,98.15,93.75,95.16,4907693.0 | |
| 2025-04-11,95.24,96.92,93.38,96.67,3419524.0 | |
| 2025-04-14,96.67,100.11,95.75,99.84,2927827.0 | |
| 2025-04-15,99.98,101.56,99.28,100.51,2615119.0 | |
| 2025-04-16,101.65,102.55,100.5901,101.25,2261891.0 | |
| 2025-04-17,101.4,104.32,101.4,103.59,1860194.0 | |
| 2025-04-21,103.16,104.2181,100.79,102.13,2793678.0 | |
| 2025-04-22,102.91,105.26,102.78,104.37,2276373.0 | |
| 2025-04-23,103.47,103.47,100.65,102.28,2368448.0 | |
| 2025-04-24,102.83,102.96,100.72,100.75,3691279.0 | |
| 2025-04-25,100.6,100.97,99.195,100.19,1716745.0 | |
| 2025-04-28,99.91,101.11,99.59,100.92,2756804.0 | |
| 2025-04-29,100.83,104.56,100.449,103.7,2401887.0 | |
| 2025-04-30,104.95,106.07,103.93,105.76,3934785.0 | |
| 2025-05-01,105.99,106.84,104.39,106.3,3154646.0 | |
| 2025-05-02,106.8,107.3,105.875,106.87,3524692.0 | |
| 2025-05-05,107.46,107.65,105.82,106.98,2708682.0 | |
| 2025-05-06,106.77,107.27,105.93,106.42,2818041.0 | |
| 2025-05-07,105.56,106.96,104.035,104.75,5265222.0 | |
| 2025-05-08,104.55,105.075,103.19,103.28,2933576.0 | |
| 2025-05-09,103.57,105.535,102.97,105.0,3043459.0 | |
| 2025-05-12,102.82,102.82,99.67,100.48,3494705.0 | |
| 2025-05-13,100.96,101.3,97.73,98.32,3157841.0 | |
| 2025-05-14,98.05,98.39,97.0732,98.23,2967923.0 | |
| 2025-05-15,99.15,100.84,98.81,100.77,2455281.0 | |
| 2025-05-16,101.14,102.35,100.7862,102.32,2966801.0 | |
| 2025-05-19,102.04,103.1,101.23,102.98,1579909.0 | |
| 2025-05-20,102.21,103.25,101.79,102.92,1902480.0 | |
| 2025-05-21,102.83,103.125,101.39,101.52,3019162.0 | |
| 2025-05-22,101.8,101.885,99.1,99.92,2992795.0 | |
| 2025-05-23,100.63,101.16,99.42,100.16,1853081.0 | |
| 2025-05-27,100.1,101.08,99.94,100.55,2094821.0 | |
| 2025-05-28,100.42,100.56,98.93,99.64,1901683.0 | |
| 2025-05-29,99.17,100.36,98.57,100.35,1811286.0 | |
| 2025-05-30,100.08,100.77,99.51,100.35,5068739.0 | |
| 2025-06-02,99.85,100.0,98.49,99.89,2935603.0 | |
| 2025-06-03,99.46,100.01,98.43,99.86,2867415.0 | |
| 2025-06-04,100.0,100.93,99.18,100.23,3852490.0 | |
| 2025-06-05,100.63,100.76,99.81,100.28,2989797.0 | |
| 2025-06-06,99.64,100.35,98.66,98.95,2805497.0 | |
| 2025-06-09,98.65,99.62,97.89,99.02,2643218.0 | |
| 2025-06-10,100.18,100.44,98.93,99.89,3863537.0 | |
| 2025-06-11,99.7,100.42,98.74,99.43,3617284.0 | |
| 2025-06-12,99.72,100.28,99.34,100.03,2803818.0 | |
| 2025-06-13,98.74,99.675,98.07,98.39,2301129.0 | |
| 2025-06-16,98.24,100.38,97.9,99.0,4456727.0 | |
| 2025-06-17,99.03,99.5183,98.14,98.81,1881204.0 | |
| 2025-06-18,99.01,99.67,98.03,99.38,3549386.0 | |
| 2025-06-20,99.36,100.59,99.1634,100.18,5035153.0 | |
| 2025-06-23,100.63,103.02,100.32,102.53,5335823.0 | |
| 2025-06-24,102.43,103.71,101.03,103.19,4688577.0 | |
| 2025-06-25,102.46,102.935,101.41,101.82,2327252.0 | |
| 2025-06-26,102.2,102.45,99.74,100.35,4204207.0 | |
| 2025-06-27,100.0,101.27,99.73,100.65,3004443.0 | |
| 2025-06-30,100.35,102.79,99.3,102.73,3899183.0 | |
| 2025-07-01,102.7,104.33,102.08,103.72,3405595.0 | |
| 2025-07-02,103.39,103.87,102.91,103.17,1951495.0 | |
| 2025-07-03,102.61,103.14,101.0675,102.92,1246284.0 | |
| 2025-07-07,102.87,103.11,101.07,101.85,2110422.0 | |
| 2025-07-08,100.76,102.82,100.76,102.58,2209810.0 | |
| 2025-07-09,102.495,103.49,101.21,103.41,1952613.0 | |
| 2025-07-10,103.4,104.46,102.4,103.97,2712397.0 | |
| 2025-07-11,103.29,103.75,102.065,102.76,1804492.0 | |
| 2025-07-14,102.47,103.44,101.86,103.24,2649777.0 | |
| 2025-07-15,103.17,103.24,101.46,101.95,1969844.0 | |
| 2025-07-16,102.22,103.8,102.0,103.79,1580361.0 | |
| 2025-07-17,103.72,104.58,103.3,104.24,2061656.0 | |
| 2025-07-18,104.4,105.54,104.19,105.14,5210615.0 | |
| 2025-07-21,105.85,106.85,105.51,106.4,2576662.0 | |
| 2025-07-22,106.91,110.49,106.47,110.25,3734928.0 | |
| 2025-07-23,109.66,110.7,109.2,109.73,4709212.0 | |
| 2025-07-24,112.97,115.76,112.41,113.91,6095833.0 | |
| 2025-07-25,113.8,113.8,110.48,111.48,3420686.0 | |
| 2025-07-28,110.88,111.43,108.53,108.8,4044244.0 | |
| 2025-07-29,109.29,110.14,107.345,109.33,3494945.0 | |
| 2025-07-30,108.12,109.365,106.04,106.97,4169191.0 | |
| 2025-07-31,105.95,107.12,104.76,105.09,4962605.0 | |
| 2025-08-01,107.08,112.75,106.095,106.88,3429550.0 | |
| 2025-08-04,106.76,107.89,106.15,107.19,2977167.0 | |
| 2025-08-05,107.04,107.12,104.69,104.94,2534375.0 | |
| 2025-08-06,105.23,106.64,105.07,105.29,2064411.0 | |
| 2025-08-07,105.47,106.63,104.28,106.21,2285251.0 | |
| 2025-08-08,106.32,106.68,104.23,104.5,1964562.0 | |
| 2025-08-11,104.08,104.64,103.26,103.78,2492538.0 | |
| 2025-08-12,103.66,104.64,101.275,102.33,6153320.0 | |
| 2025-08-13,102.34,102.88,101.26,101.82,3751739.0 | |
| 2025-08-14,101.34,101.425,99.75,101.05,2249150.0 | |
| 2025-08-15,101.28,102.66,100.86,101.69,2849877.0 | |
| 2025-08-18,101.85,102.3,100.13,100.55,2682682.0 | |
| 2025-08-19,101.66,102.575,101.105,102.42,2798770.0 | |
| 2025-08-20,103.34,103.56,102.43,102.86,4009177.0 | |
| 2025-08-21,102.53,103.31,102.195,102.8,1897936.0 | |
| 2025-08-22,103.14,104.6103,102.985,103.79,2387787.0 | |
| 2025-08-25,103.81,104.08,102.93,102.97,1565565.0 | |
| 2025-08-26,100.99,101.83,99.0,101.39,4864611.0 | |
| 2025-08-27,101.7,102.19,100.15,100.15,3804159.0 | |
| 2025-08-28,100.13,100.18,97.52,97.74,3276684.0 | |
| 2025-08-29,97.86,99.25,97.86,99.14,3263087.0 | |
| 2025-09-02,98.17,99.82,97.6206,98.1,4349969.0 | |
| 2025-09-03,97.95,99.52,96.91,97.07,3401780.0 | |
| 2025-09-04,97.84,97.84,94.9,95.46,3967540.0 | |
| 2025-09-05,96.57,96.93,95.56,96.15,5239399.0 | |
| 2025-09-08,93.035,94.01,91.3,93.88,9020472.0 | |
| 2025-09-09,94.08,94.63,93.11,94.5,8185987.0 | |
| 2025-09-10,94.02,94.764,93.65,94.03,2614574.0 | |
| 2025-09-11,94.07,95.75,93.69,95.58,2838989.0 | |
| 2025-09-12,95.33,95.905,95.0,95.39,2930038.0 | |
| 2025-09-15,95.0,95.24,92.27,93.57,4768940.0 | |
| 2025-09-16,93.4,94.28,93.39,93.57,2549708.0 | |
| 2025-09-17,93.61,96.38,93.52,94.8,3476808.0 | |
| 2025-09-18,94.0,94.39,92.595,92.96,2717244.0 | |
| 2025-09-19,92.99,94.32,92.385,93.6,5261533.0 | |
| 2025-09-22,94.21,94.71,93.61,94.28,3935956.0 | |
| 2025-09-23,94.44,95.05,94.12,94.35,1924945.0 | |
| 2025-09-24,94.18,94.56,93.4,93.71,2133545.0 | |
| 2025-09-25,94.16,95.32,93.71,93.98,2579511.0 | |
| 2025-09-26,93.96,95.52,93.96,95.31,2786081.0 | |
| 2025-09-29,95.54,96.82,94.85,96.19,4540205.0 | |
| 2025-09-30,96.435,97.26,95.74,96.49,3696060.0 | |
| 2025-10-01,96.95,97.19,95.06,95.71,3328724.0 | |
| 2025-10-02,95.95,96.42,94.815,95.46,2149599.0 | |
| 2025-10-03,95.3,97.05,95.14,95.45,2359468.0 | |
| 2025-10-06,94.71,94.9292,93.81,93.99,1656404.0 | |
| 2025-10-07,94.21,95.15,93.28,95.14,3420428.0 | |
| 2025-10-08,94.83,96.5,94.625,96.42,4330275.0 | |
| 2025-10-09,96.98,97.35,96.12,96.62,1895024.0 | |
| 2025-10-10,97.5,97.81,95.52,97.58,2703827.0 | |
| 2025-10-13,96.2,97.2732,95.29,96.1,2626530.0 | |
| 2025-10-14,96.18,97.63,95.98,97.29,2361443.0 | |
| 2025-10-15,96.97,98.52,96.938,98.06,1984436.0 | |
| 2025-10-16,97.71,99.47,97.595,98.06,2172590.0 | |
| 2025-10-17,98.29,98.53,96.5,97.48,2654774.0 | |
| 2025-10-20,97.13,98.92,96.946,98.87,2378367.0 | |
| 2025-10-21,98.38,100.12,98.06,98.65,1804889.0 | |
| 2025-10-22,98.52,99.34,97.61,97.7,2637597.0 | |
| 2025-10-23,100.0,100.5,95.34,98.27,3984311.0 | |
| 2025-10-24,98.65,99.205,97.51,98.49,2108899.0 | |
| 2025-10-27,97.91,98.36,97.11,97.6,2369659.0 | |
| 2025-10-28,94.0,95.0,90.065,94.58,10161406.0 | |
| 2025-10-29,94.24,95.32,92.27,92.32,4055869.0 | |
| 2025-10-30,92.44,94.02,90.9,91.32,2800786.0 | |
| 2025-10-31,90.6,90.92,89.97,90.22,2582194.0 | |
| 2025-11-03,89.37,89.58,87.82,89.52,3551880.0 | |
| 2025-11-04,90.09,91.79,89.68,90.32,2808675.0 | |
| 2025-11-05,90.0,90.59,89.28,89.83,1966823.0 | |
| 2025-11-06,89.55,90.28,87.72,87.81,2568243.0 | |
| 2025-11-07,87.71,89.6,87.71,89.54,3568116.0 | |