| date,open,high,low,close,volume | |
| 2024-11-11,101.4,102.51,101.345,102.28,4916006.0 | |
| 2024-11-12,100.71,101.46,99.81,100.15,3845973.0 | |
| 2024-11-13,99.93,100.18,99.1,99.18,2940255.0 | |
| 2024-11-14,100.47,100.83,99.4,99.87,4765215.0 | |
| 2024-11-15,98.41,99.02,97.64,98.29,3120887.0 | |
| 2024-11-18,97.71,99.92,97.55,99.65,3124698.0 | |
| 2024-11-19,98.47,100.18,98.29,99.79,4960218.0 | |
| 2024-11-20,100.03,100.38,99.34,100.2,2725649.0 | |
| 2024-11-21,100.13,101.18,99.76,100.5,2825156.0 | |
| 2024-11-22,100.1,101.57,100.0,101.4,3325076.0 | |
| 2024-11-25,101.51,103.64,101.51,102.8,5688871.0 | |
| 2024-11-26,101.9,103.29,101.65,102.87,5616502.0 | |
| 2024-11-27,104.07,104.19,101.76,101.94,3462831.0 | |
| 2024-11-29,102.17,102.92,102.04,102.27,2656397.0 | |
| 2024-12-02,102.35,102.85,101.69,102.46,3280825.0 | |
| 2024-12-03,102.92,103.16,101.54,102.49,2954378.0 | |
| 2024-12-04,102.79,103.4,102.1,103.37,3463754.0 | |
| 2024-12-05,103.69,104.23,102.52,102.84,3372587.0 | |
| 2024-12-06,103.02,103.51,102.5809,103.0,3686342.0 | |
| 2024-12-09,102.02,102.9,99.57,100.09,7065231.0 | |
| 2024-12-10,98.53,99.68,97.53,98.84,4725336.0 | |
| 2024-12-11,98.75,99.42,98.02,98.62,3803827.0 | |
| 2024-12-12,99.04,100.06,98.5,98.55,3064960.0 | |
| 2024-12-13,98.97,99.13,97.36,97.92,2155707.0 | |
| 2024-12-16,97.84,98.76,97.761,98.2,2469535.0 | |
| 2024-12-17,98.33,98.33,96.8,97.23,3281637.0 | |
| 2024-12-18,97.41,97.87,93.7,93.71,3291898.0 | |
| 2024-12-19,94.12,95.18,92.86,93.06,3404634.0 | |
| 2024-12-20,92.85,94.46,92.8,93.64,6739242.0 | |
| 2024-12-23,94.05,94.8,93.52,94.24,3041435.0 | |
| 2024-12-24,94.3,94.895,94.15,94.75,725095.0 | |
| 2024-12-26,94.29,94.936,94.27,94.65,1391018.0 | |
| 2024-12-27,93.91,94.53,93.18,93.58,1336004.0 | |
| 2024-12-30,92.71,92.96,91.52,92.46,1770209.0 | |
| 2024-12-31,92.73,93.65,92.26,92.52,1641533.0 | |
| 2025-01-02,92.93,93.83,92.06,92.71,2496112.0 | |
| 2025-01-03,93.01,93.5,92.18,93.24,3190103.0 | |
| 2025-01-06,94.37,94.67,93.26,93.61,2693510.0 | |
| 2025-01-07,93.13,93.33,91.53,92.32,3018343.0 | |
| 2025-01-08,92.01,92.77,91.35,92.51,3676704.0 | |
| 2025-01-10,92.46,92.46,91.29,91.78,3807842.0 | |
| 2025-01-13,90.37,91.85,90.25,91.55,2908364.0 | |
| 2025-01-14,91.87,93.14,91.74,92.69,3113258.0 | |
| 2025-01-15,94.66,95.95,94.66,95.75,3812119.0 | |
| 2025-01-16,95.93,96.06,95.3,95.59,2972155.0 | |
| 2025-01-17,97.38,98.44,96.98,97.75,3858332.0 | |
| 2025-01-21,99.99,100.12,98.0,99.29,4943007.0 | |
| 2025-01-22,99.35,100.97,99.08,100.33,3129868.0 | |
| 2025-01-23,101.07,101.44,100.32,100.52,1877704.0 | |
| 2025-01-24,101.51,102.2,100.86,101.26,2640454.0 | |
| 2025-01-27,98.89,99.77,98.03,99.03,2775930.0 | |
| 2025-01-28,98.66,98.95,97.665,98.52,3104526.0 | |
| 2025-01-29,99.1,100.21,98.66,99.09,2955115.0 | |
| 2025-01-30,99.02,100.28,98.68,99.79,2420161.0 | |
| 2025-01-31,100.27,100.5869,99.0,99.03,7057149.0 | |
| 2025-02-03,98.0,98.32,96.14,97.34,2910446.0 | |
| 2025-02-04,98.64,99.37,97.95,98.61,2347866.0 | |
| 2025-02-05,99.23,101.36,98.61,101.16,3292692.0 | |
| 2025-02-06,102.67,105.58,102.41,105.19,8346171.0 | |
| 2025-02-07,104.7,105.09,103.07,103.34,4706278.0 | |
| 2025-02-10,103.08,103.33,101.66,102.07,3072585.0 | |
| 2025-02-11,101.63,103.1,101.31,102.98,3503834.0 | |
| 2025-02-12,99.81,104.7,99.3,104.22,8596351.0 | |
| 2025-02-13,104.6,106.71,104.55,106.5,6261355.0 | |
| 2025-02-14,107.89,108.39,107.06,108.3,5721367.0 | |
| 2025-02-18,110.95,110.97,108.55,110.51,7741794.0 | |
| 2025-02-19,106.84,108.0,105.26,106.1,6098799.0 | |
| 2025-02-20,105.8,105.94,101.55,102.58,6120613.0 | |
| 2025-02-21,104.28,104.28,99.78,100.34,7263438.0 | |
| 2025-02-24,99.46,101.07,98.64,100.36,4643799.0 | |
| 2025-02-25,101.68,101.68,98.905,100.29,6144044.0 | |
| 2025-02-26,101.63,103.6,101.5,102.33,5701193.0 | |
| 2025-02-27,100.45,104.19,99.68,101.5,9052461.0 | |
| 2025-02-28,101.455,102.93,99.815,102.52,7507319.0 | |
| 2025-03-03,103.95,104.25,99.435,99.97,4258655.0 | |
| 2025-03-04,97.02,98.72,92.71,96.31,11164374.0 | |
| 2025-03-05,98.82,103.34,98.11,102.74,11656643.0 | |
| 2025-03-06,101.71,102.37,98.38,98.78,6180450.0 | |
| 2025-03-07,98.55,98.7,94.15,97.51,10136726.0 | |
| 2025-03-10,92.4,94.57,91.9,93.77,12571365.0 | |
| 2025-03-11,93.91,96.6,92.17,94.63,13232679.0 | |
| 2025-03-12,96.22,98.9,96.2,98.38,7469051.0 | |
| 2025-03-13,97.65,98.22,94.45,94.6,5306779.0 | |
| 2025-03-14,95.71,97.1,94.9,97.02,5822443.0 | |
| 2025-03-17,96.13,98.005,96.13,97.33,6379999.0 | |
| 2025-03-18,96.8,96.91,95.26,96.14,6615217.0 | |
| 2025-03-19,96.18,99.83,95.97,98.76,17809587.0 | |
| 2025-03-20,97.98,99.91,96.88,97.59,16960611.0 | |
| 2025-03-21,95.84,96.3,92.85,94.65,37706913.0 | |
| 2025-03-24,96.48,98.26,96.06,98.13,18722762.0 | |
| 2025-03-25,97.93,98.77,96.99,98.61,15666183.0 | |
| 2025-03-26,97.89,98.605,94.58,94.58,6411579.0 | |
| 2025-03-27,94.0,94.025,91.83,92.14,10479849.0 | |
| 2025-03-28,91.06,91.29,87.55,88.14,11039957.0 | |
| 2025-03-31,85.84,88.42,84.96,87.97,9364374.0 | |
| 2025-04-01,87.36,88.96,86.55,88.85,5311328.0 | |
| 2025-04-02,88.32,91.34,87.88,90.63,4605139.0 | |
| 2025-04-03,84.65,87.84,84.23,86.35,7889753.0 | |
| 2025-04-04,80.655,82.69,78.74,80.87,8909591.0 | |
| 2025-04-07,78.66,84.91,76.75,81.22,8146995.0 | |
| 2025-04-08,84.78,85.2,78.7,80.35,6082821.0 | |
| 2025-04-09,79.89,89.82,77.785,89.03,10070216.0 | |
| 2025-04-10,84.12,85.42,81.31,83.26,7853271.0 | |
| 2025-04-11,84.19,85.38,82.21,84.74,5355852.0 | |
| 2025-04-14,86.46,87.01,85.05,85.78,4353543.0 | |
| 2025-04-15,86.49,87.0,85.56,85.95,3067840.0 | |
| 2025-04-16,85.95,86.63,84.021,85.02,3320004.0 | |
| 2025-04-17,84.62,85.83,83.475,84.75,5452284.0 | |
| 2025-04-21,84.33,85.17,81.6,82.71,2884312.0 | |
| 2025-04-22,83.56,86.13,83.19,85.72,6466080.0 | |
| 2025-04-23,88.86,90.169,87.71,87.81,6540707.0 | |
| 2025-04-24,88.11,92.07,87.53,91.35,5149285.0 | |
| 2025-04-25,92.51,93.38,91.77,92.44,5629792.0 | |
| 2025-04-28,92.45,93.68,92.35,93.04,6238486.0 | |
| 2025-04-29,93.0,93.75,91.345,93.46,4159532.0 | |
| 2025-04-30,92.81,95.61,92.1302,95.42,5809764.0 | |
| 2025-05-01,96.79,97.82,96.24,96.28,4745656.0 | |
| 2025-05-02,97.93,99.12,97.2301,98.51,4690437.0 | |
| 2025-05-05,97.71,98.67,97.15,98.25,5744105.0 | |
| 2025-05-06,94.375,95.62,93.79,93.95,8254272.0 | |
| 2025-05-07,94.53,94.63,91.42,91.82,8987156.0 | |
| 2025-05-08,93.0,95.14,92.44,93.94,4921281.0 | |
| 2025-05-09,94.42,94.864,93.761,94.59,3783524.0 | |
| 2025-05-12,98.89,100.01,97.555,98.73,5831614.0 | |
| 2025-05-13,99.7,100.41,97.98,98.16,6100742.0 | |
| 2025-05-14,99.4,99.4,97.31,97.47,3309090.0 | |
| 2025-05-15,96.3,97.9,96.3,97.83,3222609.0 | |
| 2025-05-16,97.6,99.08,97.435,98.94,3180814.0 | |
| 2025-05-19,97.19,98.79,96.72,98.65,4834861.0 | |
| 2025-05-20,98.58,98.62,96.61,96.72,3791990.0 | |
| 2025-05-21,96.06,96.79,94.98,95.08,4773881.0 | |
| 2025-05-22,94.02,95.82,93.7,95.16,3116800.0 | |
| 2025-05-23,92.97,94.75,92.8,94.09,5235921.0 | |
| 2025-05-27,95.12,95.7,94.56,95.21,3933185.0 | |
| 2025-05-28,94.48,94.7,91.801,91.96,3420256.0 | |
| 2025-05-29,92.68,92.745,91.13,91.96,5640309.0 | |
| 2025-05-30,90.23,91.42,89.29,91.16,8756709.0 | |
| 2025-06-02,90.64,91.0,88.85,90.99,4916983.0 | |
| 2025-06-03,90.56,91.76,90.35,91.12,3891250.0 | |
| 2025-06-04,91.31,91.79,90.82,90.88,2878246.0 | |
| 2025-06-05,92.06,93.22,90.745,92.8,3750352.0 | |
| 2025-06-06,93.42,93.71,92.01,92.54,2151455.0 | |
| 2025-06-09,92.33,93.53,91.92,93.18,3466499.0 | |
| 2025-06-10,93.26,93.76,92.42,92.9,3236576.0 | |
| 2025-06-11,93.14,93.24,90.675,91.08,3900950.0 | |
| 2025-06-12,90.59,93.42,90.36,92.61,3435954.0 | |
| 2025-06-13,89.835,91.39,89.69,90.04,2528086.0 | |
| 2025-06-16,90.89,91.72,90.19,90.51,3927974.0 | |
| 2025-06-17,90.61,90.65,89.58,89.81,2589653.0 | |
| 2025-06-18,89.0,90.79,88.92,89.03,3825483.0 | |
| 2025-06-20,87.56,88.94,87.395,88.15,8114179.0 | |
| 2025-06-23,87.51,89.93,86.825,89.93,5250331.0 | |
| 2025-06-24,90.99,91.68,90.02,91.52,5003823.0 | |
| 2025-06-25,91.15,91.455,88.64,88.67,3654749.0 | |
| 2025-06-26,88.36,89.49,86.97,89.07,5252266.0 | |
| 2025-06-27,90.17,91.97,89.63,91.52,6725879.0 | |
| 2025-06-30,91.54,92.34,91.22,91.8,4242323.0 | |
| 2025-07-01,91.855,94.73,91.43,93.3,4072862.0 | |
| 2025-07-02,94.07,94.53,93.37,94.47,3432828.0 | |
| 2025-07-03,95.0,95.67,94.735,94.94,2931812.0 | |
| 2025-07-07,95.09,95.555,93.705,94.34,2804412.0 | |
| 2025-07-08,94.64,95.09,94.01,94.65,2980188.0 | |
| 2025-07-09,95.66,96.54,94.44,96.47,3264630.0 | |
| 2025-07-10,96.08,96.56,95.61,95.89,3676061.0 | |
| 2025-07-11,95.45,95.535,94.65,95.24,2318304.0 | |
| 2025-07-14,94.43,94.96,94.01,94.84,2203210.0 | |
| 2025-07-15,96.94,96.95,94.02,94.19,3616836.0 | |
| 2025-07-16,94.175,94.25,91.22,92.88,5764484.0 | |
| 2025-07-17,92.72,93.22,91.26,92.94,4261361.0 | |
| 2025-07-18,93.4,94.07,92.66,94.06,3778517.0 | |
| 2025-07-21,94.25,94.95,93.89,94.25,3526571.0 | |
| 2025-07-22,93.795,95.86,93.71,95.54,2703067.0 | |
| 2025-07-23,96.3,97.025,95.86,96.83,3373702.0 | |
| 2025-07-24,95.85,97.35,95.61,97.17,3068943.0 | |
| 2025-07-25,96.77,100.23,96.77,100.06,8790514.0 | |
| 2025-07-28,100.02,100.02,98.18,98.54,5037189.0 | |
| 2025-07-29,100.17,100.17,97.23,97.24,3034023.0 | |
| 2025-07-30,97.54,98.02,96.11,96.52,3093664.0 | |
| 2025-07-31,95.33,96.11,94.5,95.45,3998935.0 | |
| 2025-08-01,94.29,95.78,93.58,95.24,2876252.0 | |
| 2025-08-04,96.0,98.64,95.78,98.22,3814035.0 | |
| 2025-08-05,97.72,98.08,95.9,97.95,3508795.0 | |
| 2025-08-06,97.55,98.51,97.0,97.6,4679879.0 | |
| 2025-08-07,106.13,107.2,104.5,106.92,9760806.0 | |
| 2025-08-08,107.0,109.99,106.91,109.3,7683873.0 | |
| 2025-08-11,108.35,108.76,106.43,107.42,4483631.0 | |
| 2025-08-12,108.26,112.19,107.88,112.03,7540956.0 | |
| 2025-08-13,112.97,113.95,111.595,113.65,5807702.0 | |
| 2025-08-14,112.89,113.13,111.47,111.75,2892051.0 | |
| 2025-08-15,112.38,112.405,110.73,110.84,2780213.0 | |
| 2025-08-18,110.985,111.71,110.1101,111.53,6303223.0 | |
| 2025-08-19,112.1,113.43,111.82,112.44,4342183.0 | |
| 2025-08-20,111.65,112.31,109.8,110.77,4046227.0 | |
| 2025-08-21,109.79,111.15,109.69,110.72,1901025.0 | |
| 2025-08-22,110.69,113.57,110.57,113.33,2965955.0 | |
| 2025-08-25,113.3,113.63,112.54,112.59,3881851.0 | |
| 2025-08-26,111.64,114.4,111.47,114.27,5092030.0 | |
| 2025-08-27,113.76,114.27,113.24,113.24,4026248.0 | |
| 2025-08-28,113.36,113.695,112.375,113.19,5214831.0 | |
| 2025-08-29,113.22,113.32,111.67,112.95,3532134.0 | |
| 2025-09-02,109.19,111.45,108.86,111.28,4067070.0 | |
| 2025-09-03,111.67,111.99,110.42,111.91,2368436.0 | |
| 2025-09-04,111.76,112.08,110.32,111.61,3427375.0 | |
| 2025-09-05,112.14,112.78,110.7,112.36,3599700.0 | |
| 2025-09-08,111.45,113.06,109.39,112.06,3899448.0 | |
| 2025-09-09,112.32,112.32,110.54,110.72,2738458.0 | |
| 2025-09-10,111.08,111.76,110.69,111.26,3674985.0 | |
| 2025-09-11,112.14,114.545,111.64,114.47,4090924.0 | |
| 2025-09-12,113.96,114.83,113.38,113.39,2974055.0 | |
| 2025-09-15,113.79,114.47,112.95,113.24,2777043.0 | |
| 2025-09-16,114.05,114.05,112.08,112.53,3132112.0 | |
| 2025-09-17,112.74,114.035,110.68,111.25,2877257.0 | |
| 2025-09-18,111.6,112.9,110.95,112.46,2649063.0 | |
| 2025-09-19,113.13,113.42,112.21,113.09,5842229.0 | |
| 2025-09-22,113.22,115.09,112.915,114.72,4596435.0 | |
| 2025-09-23,114.48,116.355,113.5,114.1,5731258.0 | |
| 2025-09-24,114.03,114.56,111.89,112.6,4324313.0 | |
| 2025-09-25,109.21,111.9,109.21,111.78,3537881.0 | |
| 2025-09-26,112.7,114.24,111.625,113.67,3691378.0 | |
| 2025-09-29,113.505,114.72,111.15,114.59,5699129.0 | |
| 2025-09-30,120.95,121.66,118.231,119.9,7868588.0 | |
| 2025-10-01,119.36,121.88,119.31,119.85,5300587.0 | |
| 2025-10-02,119.91,121.36,119.48,121.14,4300653.0 | |
| 2025-10-03,121.14,121.24,119.42,119.96,3406628.0 | |
| 2025-10-06,120.19,120.27,117.96,118.14,4908228.0 | |
| 2025-10-07,118.47,118.8,115.835,116.34,3738824.0 | |
| 2025-10-08,117.66,118.57,116.54,117.85,2445178.0 | |
| 2025-10-09,118.56,118.81,117.035,117.61,2152344.0 | |
| 2025-10-10,118.0,118.73,116.0,116.03,2096485.0 | |
| 2025-10-13,116.73,118.702,116.71,117.54,2575642.0 | |
| 2025-10-14,117.0,120.4,116.85,120.12,2770370.0 | |
| 2025-10-15,120.54,121.2,117.56,118.58,2873484.0 | |
| 2025-10-16,119.02,119.27,116.8751,116.94,2414276.0 | |
| 2025-10-17,116.37,117.73,116.05,117.46,3266298.0 | |
| 2025-10-20,118.29,118.41,116.725,117.43,1664321.0 | |
| 2025-10-21,116.66,118.95,116.1,118.25,2585254.0 | |
| 2025-10-22,118.78,119.76,116.8,116.98,3031239.0 | |
| 2025-10-23,116.16,118.33,116.16,117.87,2943663.0 | |
| 2025-10-24,119.62,120.94,119.22,120.17,2638035.0 | |
| 2025-10-27,121.07,121.99,119.95,120.95,3286481.0 | |
| 2025-10-28,120.87,121.47,119.68,119.94,4022759.0 | |
| 2025-10-29,119.94,120.65,117.36,118.48,3042544.0 | |
| 2025-10-30,117.51,118.86,116.49,117.23,3349974.0 | |
| 2025-10-31,116.73,119.165,116.64,119.1,5227592.0 | |
| 2025-11-03,119.24,119.5,117.51,118.4,4407279.0 | |
| 2025-11-04,115.985,118.16,115.96,117.32,3326427.0 | |
| 2025-11-05,116.74,117.44,115.17,115.67,6951095.0 | |
| 2025-11-06,113.21,116.5,111.93,114.78,5139145.0 | |
| 2025-11-07,113.42,114.05,112.13,113.0,4090537.0 | |