| date,open,high,low,close,volume | |
| 2024-11-11,58.83,59.26,58.31,58.52,2735568.0 | |
| 2024-11-12,58.55,58.55,57.0,57.13,2695890.0 | |
| 2024-11-13,57.295,58.02,57.255,57.66,2396029.0 | |
| 2024-11-14,57.68,57.85,57.11,57.41,2628257.0 | |
| 2024-11-15,57.25,57.46,55.18,55.21,5636720.0 | |
| 2024-11-18,55.42,57.05,55.31,56.99,4190665.0 | |
| 2024-11-19,56.33,58.41,56.17,58.24,4217728.0 | |
| 2024-11-20,58.46,59.025,58.0,58.76,3507246.0 | |
| 2024-11-21,59.33,61.07,58.89,60.76,4520564.0 | |
| 2024-11-22,60.48,61.27,60.06,61.23,3745870.0 | |
| 2024-11-25,61.63,64.2,61.63,64.13,9733858.0 | |
| 2024-11-26,63.34,63.875,62.76,63.25,3959123.0 | |
| 2024-11-27,63.36,64.1,62.36,62.5,2517699.0 | |
| 2024-11-29,61.78,62.56,61.31,62.24,2467367.0 | |
| 2024-12-02,62.25,62.465,61.57,62.23,3224762.0 | |
| 2024-12-03,62.4,62.49,61.61,62.0,2630961.0 | |
| 2024-12-04,61.53,61.7842,60.961,61.17,2407734.0 | |
| 2024-12-05,61.2,61.49,60.74,60.78,2475336.0 | |
| 2024-12-06,60.37,60.98,59.42,59.49,2953720.0 | |
| 2024-12-09,59.81,60.82,59.66,59.74,3394393.0 | |
| 2024-12-10,59.79,59.89,58.15,59.42,3749204.0 | |
| 2024-12-11,59.53,60.5,59.32,59.78,5431331.0 | |
| 2024-12-12,59.81,60.14,59.265,59.3,2009535.0 | |
| 2024-12-13,59.25,59.75,58.71,59.49,1990520.0 | |
| 2024-12-16,59.345,60.095,58.92,58.95,3978507.0 | |
| 2024-12-17,58.643,59.1,57.765,58.57,4885323.0 | |
| 2024-12-18,58.47,58.99,56.37,56.41,4224083.0 | |
| 2024-12-19,56.79,56.93,56.16,56.16,4026757.0 | |
| 2024-12-20,56.42,57.89,56.3,57.48,11010653.0 | |
| 2024-12-23,57.57,57.66,56.15,56.92,2456521.0 | |
| 2024-12-24,57.14,57.515,56.4,57.48,986414.0 | |
| 2024-12-26,56.89,57.82,56.62,57.43,1401604.0 | |
| 2024-12-27,56.97,57.92,56.95,57.24,1502106.0 | |
| 2024-12-30,56.68,56.96,56.22,56.56,1802032.0 | |
| 2024-12-31,56.63,57.1,56.46,56.96,1750204.0 | |
| 2025-01-02,56.86,57.35,56.3,56.34,2487248.0 | |
| 2025-01-03,56.59,56.96,55.7,55.94,2380800.0 | |
| 2025-01-06,56.285,57.9,56.285,56.94,2980767.0 | |
| 2025-01-07,56.71,57.66,56.66,57.03,2777704.0 | |
| 2025-01-08,57.0,57.1985,56.4665,57.15,2833717.0 | |
| 2025-01-10,55.68,57.43,55.68,57.09,3886457.0 | |
| 2025-01-13,57.2,60.03,57.2,59.93,3845444.0 | |
| 2025-01-14,60.06,60.97,60.01,60.89,3181635.0 | |
| 2025-01-15,61.64,61.9,60.33,60.92,3521079.0 | |
| 2025-01-16,60.92,61.68,60.62,61.63,2187720.0 | |
| 2025-01-17,61.67,62.43,61.6,62.32,2621574.0 | |
| 2025-01-21,62.86,63.16,62.22,63.12,2146456.0 | |
| 2025-01-22,62.95,63.17,62.45,62.51,2045093.0 | |
| 2025-01-23,62.5,64.23,62.3,64.19,3415935.0 | |
| 2025-01-24,64.21,64.3199,63.3316,63.96,2385984.0 | |
| 2025-01-27,64.53,64.72,63.795,64.47,3426994.0 | |
| 2025-01-28,64.45,64.86,64.11,64.28,3155542.0 | |
| 2025-01-29,64.44,65.44,64.24,65.0,4177419.0 | |
| 2025-01-30,65.295,66.24,64.89,66.15,3913727.0 | |
| 2025-01-31,65.8,66.16,64.93,65.27,3750082.0 | |
| 2025-02-03,64.32,65.12,63.15,64.61,4693945.0 | |
| 2025-02-04,65.21,65.9,64.88,65.7,3479732.0 | |
| 2025-02-05,63.36,65.01,63.0,63.82,8909530.0 | |
| 2025-02-06,63.57,64.39,60.92,62.36,11376852.0 | |
| 2025-02-07,62.5,64.615,61.99,62.34,5558751.0 | |
| 2025-02-10,62.82,63.14,62.06,62.21,3221949.0 | |
| 2025-02-11,62.08,63.46,61.8301,62.97,4129265.0 | |
| 2025-02-12,62.25,62.75,61.99,62.06,2566079.0 | |
| 2025-02-13,62.28,62.91,61.99,62.86,2153893.0 | |
| 2025-02-14,63.5,64.44,63.11,63.96,3906348.0 | |
| 2025-02-18,64.1,64.83,63.77,64.46,3446248.0 | |
| 2025-02-19,63.61,64.3,63.33,63.64,2384076.0 | |
| 2025-02-20,63.74,63.95,63.2,63.83,2241894.0 | |
| 2025-02-21,63.64,63.73,62.535,62.76,2476775.0 | |
| 2025-02-24,63.34,63.39,62.52,62.61,3005108.0 | |
| 2025-02-25,62.83,63.24,62.29,62.98,2082041.0 | |
| 2025-02-26,63.13,63.13,62.181,62.8,3276221.0 | |
| 2025-02-27,62.92,63.765,62.5,62.82,4088028.0 | |
| 2025-02-28,62.99,63.06,61.7476,62.98,3509625.0 | |
| 2025-03-03,63.055,63.5,60.03,60.4,4531802.0 | |
| 2025-03-04,60.35,60.52,59.03,59.8,3838873.0 | |
| 2025-03-05,59.93,61.2,59.71,61.16,3807558.0 | |
| 2025-03-06,61.0,61.53,60.3,60.86,3258740.0 | |
| 2025-03-07,60.6,61.2,59.97,60.56,3614208.0 | |
| 2025-03-10,60.08,60.76,59.435,60.24,4012753.0 | |
| 2025-03-11,60.24,60.51,59.66,59.97,4442405.0 | |
| 2025-03-12,59.96,60.47,58.555,59.0,3371701.0 | |
| 2025-03-13,58.77,59.24,58.09,58.59,3303979.0 | |
| 2025-03-14,59.09,59.92,58.77,59.82,2987577.0 | |
| 2025-03-17,59.89,61.91,59.875,61.58,2802766.0 | |
| 2025-03-18,61.475,61.75,61.0675,61.58,3443749.0 | |
| 2025-03-19,61.57,62.78,61.42,62.46,3743186.0 | |
| 2025-03-20,62.09,62.36,61.55,61.83,2684775.0 | |
| 2025-03-21,61.54,61.94,61.155,61.72,6880601.0 | |
| 2025-03-24,62.6,62.6,61.65,62.07,2117827.0 | |
| 2025-03-25,62.08,62.35,61.56,61.85,2565285.0 | |
| 2025-03-26,62.07,62.99,62.05,62.7,2634292.0 | |
| 2025-03-27,62.7,63.125,62.19,62.44,2833138.0 | |
| 2025-03-28,62.35,62.53,60.72,61.06,2534331.0 | |
| 2025-03-31,61.3,63.22,60.86,62.93,4566023.0 | |
| 2025-04-01,63.08,63.755,62.38,63.55,5043450.0 | |
| 2025-04-02,63.19,64.03,62.99,64.0,2098065.0 | |
| 2025-04-03,62.45,62.5,61.0908,61.3,3125837.0 | |
| 2025-04-04,59.81,59.98,55.47,55.79,6393043.0 | |
| 2025-04-07,55.22,58.74,53.4,55.57,6454321.0 | |
| 2025-04-08,56.655,57.19,54.25,55.52,7888632.0 | |
| 2025-04-09,55.0,59.18,54.5,58.56,6272892.0 | |
| 2025-04-10,57.73,58.36,56.14,57.94,4042137.0 | |
| 2025-04-11,57.6,59.8,57.0,59.28,3068233.0 | |
| 2025-04-14,59.88,60.82,59.38,60.29,2240612.0 | |
| 2025-04-15,59.98,60.6296,59.65,59.7,2328165.0 | |
| 2025-04-16,59.63,60.26,58.91,59.2,4063785.0 | |
| 2025-04-17,59.59,60.12,59.23,59.74,3661183.0 | |
| 2025-04-21,59.38,59.76,58.58,59.12,1860288.0 | |
| 2025-04-22,59.61,60.75,59.39,60.65,2263696.0 | |
| 2025-04-23,61.39,62.25,60.59,61.07,2339805.0 | |
| 2025-04-24,61.18,61.9,60.7926,61.71,3774709.0 | |
| 2025-04-25,61.26,62.09,61.0,61.47,1805444.0 | |
| 2025-04-28,61.71,62.35,61.1,61.56,2319573.0 | |
| 2025-04-29,61.17,62.52,60.99,61.8,3340071.0 | |
| 2025-04-30,61.12,62.14,60.68,61.99,6049165.0 | |
| 2025-05-01,61.47,62.505,61.21,62.02,2851816.0 | |
| 2025-05-02,62.69,63.0,61.8,62.63,3181610.0 | |
| 2025-05-05,62.34,62.98,61.91,62.41,2275989.0 | |
| 2025-05-06,62.34,62.84,62.0,62.45,2680838.0 | |
| 2025-05-07,62.67,62.82,62.02,62.48,3290955.0 | |
| 2025-05-08,64.63,67.25,63.82,66.86,6172840.0 | |
| 2025-05-09,66.71,67.93,66.5684,67.79,4289234.0 | |
| 2025-05-12,69.13,69.28,67.45,67.96,3809815.0 | |
| 2025-05-13,68.09,68.65,67.79,67.9,3550696.0 | |
| 2025-05-14,67.43,67.81,66.71,67.59,4005509.0 | |
| 2025-05-15,67.49,68.47,67.28,68.29,2931702.0 | |
| 2025-05-16,68.26,68.7775,67.93,68.61,3064569.0 | |
| 2025-05-19,68.25,69.09,68.125,68.81,4995324.0 | |
| 2025-05-20,68.78,69.22,68.39,69.18,3265676.0 | |
| 2025-05-21,68.8,69.42,68.616,68.96,2415117.0 | |
| 2025-05-22,68.78,68.98,68.17,68.59,2085097.0 | |
| 2025-05-23,68.41,69.24,67.93,69.06,2541589.0 | |
| 2025-05-27,69.43,70.435,69.41,70.41,4534243.0 | |
| 2025-05-28,70.49,70.71,69.945,70.32,2441197.0 | |
| 2025-05-29,70.28,70.28,69.4,69.71,3173078.0 | |
| 2025-05-30,69.62,71.01,69.205,70.8,5450702.0 | |
| 2025-06-02,70.69,71.11,70.15,70.95,3578437.0 | |
| 2025-06-03,70.8,71.31,70.19,71.19,3467798.0 | |
| 2025-06-04,71.53,71.88,71.24,71.38,2776793.0 | |
| 2025-06-05,71.8,71.8,71.13,71.2,3278785.0 | |
| 2025-06-06,71.42,72.24,71.42,71.64,2854991.0 | |
| 2025-06-09,71.79,72.3,71.16,72.01,2888416.0 | |
| 2025-06-10,72.03,72.395,71.41,71.55,3491493.0 | |
| 2025-06-11,71.93,72.14,71.5,72.07,8169310.0 | |
| 2025-06-12,72.0,72.53,71.3,72.52,5547203.0 | |
| 2025-06-13,72.22,72.91,71.93,72.43,3344807.0 | |
| 2025-06-16,72.83,74.19,72.62,74.19,3168500.0 | |
| 2025-06-17,74.155,74.63,73.615,74.21,5042574.0 | |
| 2025-06-18,74.04,74.84,74.04,74.12,3721924.0 | |
| 2025-06-20,74.08,74.64,72.87,73.72,14522974.0 | |
| 2025-06-23,73.79,74.96,73.5,74.44,4927130.0 | |
| 2025-06-24,74.28,74.555,73.29,73.29,4629435.0 | |
| 2025-06-25,73.22,73.655,72.94,73.24,4961778.0 | |
| 2025-06-26,73.96,75.05,73.625,74.3,5649984.0 | |
| 2025-06-27,74.33,74.795,73.88,74.39,5390735.0 | |
| 2025-06-30,74.09,74.62,73.7,74.53,3201556.0 | |
| 2025-07-01,74.51,75.22,74.1043,75.11,3614249.0 | |
| 2025-07-02,75.4,77.04,75.27,77.0,3292317.0 | |
| 2025-07-03,76.92,77.41,76.705,77.12,1419340.0 | |
| 2025-07-07,77.08,77.33,76.12,76.58,2461532.0 | |
| 2025-07-08,76.9,77.24,75.985,76.45,3033066.0 | |
| 2025-07-09,76.57,76.67,74.8601,76.2,6570792.0 | |
| 2025-07-10,76.07,76.07,74.63,74.83,4418260.0 | |
| 2025-07-11,74.34,74.45,73.36,73.57,4389840.0 | |
| 2025-07-14,73.78,74.2,73.04,73.11,2876465.0 | |
| 2025-07-15,73.37,73.4164,71.93,72.09,5725068.0 | |
| 2025-07-16,72.22,73.035,71.78,72.98,4036178.0 | |
| 2025-07-17,73.02,73.54,72.6607,73.17,2688186.0 | |
| 2025-07-18,73.14,73.59,72.49,73.05,3693189.0 | |
| 2025-07-21,73.1,73.8,72.83,73.0,2655310.0 | |
| 2025-07-22,73.16,74.295,73.01,73.75,3733947.0 | |
| 2025-07-23,73.9,74.31,73.63,73.9,3827800.0 | |
| 2025-07-24,73.47,73.8,72.67,73.12,3399087.0 | |
| 2025-07-25,72.84,73.5,72.55,73.43,2668455.0 | |
| 2025-07-28,73.23,73.23,72.27,72.4,2317934.0 | |
| 2025-07-29,72.83,73.08,72.48,72.88,2631441.0 | |
| 2025-07-30,72.85,72.85,71.71,71.98,4975944.0 | |
| 2025-07-31,71.82,72.3,71.665,72.13,4852687.0 | |
| 2025-08-01,71.65,71.83,70.58,71.17,4771019.0 | |
| 2025-08-04,71.55,72.01,71.325,71.92,3943545.0 | |
| 2025-08-05,72.54,72.71,71.8,72.31,3744014.0 | |
| 2025-08-06,72.1,72.31,71.06,71.17,4566094.0 | |
| 2025-08-07,70.51,71.47,68.7,71.05,7323330.0 | |
| 2025-08-08,71.3,71.3,70.27,70.91,5568032.0 | |
| 2025-08-11,71.0,72.565,70.955,72.46,5965463.0 | |
| 2025-08-12,72.74,73.0,70.82,71.03,5485896.0 | |
| 2025-08-13,72.04,72.395,70.835,72.33,4693600.0 | |
| 2025-08-14,72.0,72.1699,71.35,71.87,3242754.0 | |
| 2025-08-15,71.94,72.24,71.6,71.76,2649632.0 | |
| 2025-08-18,71.72,72.65,71.655,72.29,2818743.0 | |
| 2025-08-19,72.29,72.48,71.87,72.4,2723604.0 | |
| 2025-08-20,72.41,73.17,72.33,72.96,3086785.0 | |
| 2025-08-21,72.71,73.265,72.56,72.98,2815363.0 | |
| 2025-08-22,73.33,73.58,72.695,73.37,2664008.0 | |
| 2025-08-25,73.3,73.825,72.9,73.6,3261577.0 | |
| 2025-08-26,73.43,73.96,72.13,73.94,6802585.0 | |
| 2025-08-27,73.8,75.12,73.61,75.03,6016690.0 | |
| 2025-08-28,75.03,75.16,73.385,74.32,3928414.0 | |
| 2025-08-29,74.23,74.63,74.055,74.19,4034995.0 | |
| 2025-09-02,73.72,74.035,73.3,73.92,3261681.0 | |
| 2025-09-03,73.46,73.697,72.35,72.39,3095387.0 | |
| 2025-09-04,72.44,72.81,72.01,72.65,3147817.0 | |
| 2025-09-05,72.53,72.73,71.39,72.3,3173244.0 | |
| 2025-09-08,72.2,73.03,71.7,72.95,4724464.0 | |
| 2025-09-09,73.14,73.66,72.0,72.5,3336700.0 | |
| 2025-09-10,72.18,72.81,71.56,71.78,2939510.0 | |
| 2025-09-11,71.64,73.11,71.585,72.99,2750438.0 | |
| 2025-09-12,72.9,75.91,72.33,74.29,6599860.0 | |
| 2025-09-15,73.89,74.5,69.28,70.07,8800953.0 | |
| 2025-09-16,70.01,70.4,69.45,69.88,5056641.0 | |
| 2025-09-17,70.08,71.1,69.77,70.64,3470295.0 | |
| 2025-09-18,70.84,71.0217,70.13,70.66,5365941.0 | |
| 2025-09-19,70.57,71.02,70.39,70.86,12447770.0 | |
| 2025-09-22,70.4,70.48,69.74,69.75,2831462.0 | |
| 2025-09-23,69.94,70.56,69.435,69.48,3360856.0 | |
| 2025-09-24,69.64,70.34,69.445,69.61,3474692.0 | |
| 2025-09-25,69.93,69.985,65.9096,67.08,7240376.0 | |
| 2025-09-26,67.54,68.12,67.192,68.09,4817120.0 | |
| 2025-09-29,68.4,68.67,67.55,67.77,5341441.0 | |
| 2025-09-30,67.9,67.95,67.19,67.63,4701436.0 | |
| 2025-10-01,66.9,66.9,60.705,61.47,12189763.0 | |
| 2025-10-02,61.325,63.68,61.325,63.49,11310271.0 | |
| 2025-10-03,62.5,63.66,62.49,63.37,4329057.0 | |
| 2025-10-06,63.52,65.065,63.4001,64.3,5261021.0 | |
| 2025-10-07,64.19,65.61,63.78,65.61,4409839.0 | |
| 2025-10-08,65.18,65.445,62.8,63.11,6075943.0 | |
| 2025-10-09,63.59,63.815,62.55,62.75,3033253.0 | |
| 2025-10-10,62.7,63.125,61.83,61.83,2925592.0 | |
| 2025-10-13,62.27,63.0412,62.18,62.67,2157925.0 | |
| 2025-10-14,62.46,62.77,62.04,62.67,4189659.0 | |
| 2025-10-15,62.65,62.84,61.875,61.91,3550951.0 | |
| 2025-10-16,62.0,62.2682,60.99,61.0,4379730.0 | |
| 2025-10-17,61.08,62.045,60.95,61.4,7513413.0 | |
| 2025-10-20,61.96,62.43,61.54,61.98,4634281.0 | |
| 2025-10-21,61.93,62.33,61.65,61.97,4074799.0 | |
| 2025-10-22,61.9,63.2264,61.9,63.12,5414320.0 | |
| 2025-10-23,63.95,63.95,63.03,63.48,3227807.0 | |
| 2025-10-24,63.8,63.9,63.44,63.66,2627803.0 | |
| 2025-10-27,64.02,64.56,63.67,63.93,3973479.0 | |
| 2025-10-28,63.76,63.89,63.19,63.46,2821603.0 | |
| 2025-10-29,63.04,63.395,62.74,63.2,5030741.0 | |
| 2025-10-30,61.28,61.955,60.94,61.7,5796320.0 | |
| 2025-10-31,61.33,61.94,61.05,61.44,4608824.0 | |
| 2025-11-03,60.95,62.06,60.535,62.06,6059681.0 | |
| 2025-11-04,61.81,62.926,61.28,62.5,5189559.0 | |
| 2025-11-05,64.7,64.83,63.01,63.67,6982418.0 | |
| 2025-11-06,63.09,63.73,62.52,63.15,5146100.0 | |
| 2025-11-07,63.31,64.175,62.655,64.15,3686923.0 | |