| date,open,high,low,close,volume | |
| 2024-11-11,99.0,100.9,99.0,100.86,9137854.0 | |
| 2024-11-12,100.55,101.29,99.5,100.99,9366216.0 | |
| 2024-11-13,100.785,103.2,100.35,102.72,17701277.0 | |
| 2024-11-14,110.33,114.81,108.4,109.12,47436052.0 | |
| 2024-11-15,110.25,115.19,110.25,115.08,32048032.0 | |
| 2024-11-18,113.33,115.435,112.89,113.54,14236555.0 | |
| 2024-11-19,112.05,112.5,110.82,112.42,12166783.0 | |
| 2024-11-20,112.26,114.37,111.47,114.26,9319270.0 | |
| 2024-11-21,114.15,116.25,113.8343,114.72,10260983.0 | |
| 2024-11-22,113.85,116.34,113.6,115.65,10098038.0 | |
| 2024-11-25,115.68,116.5798,114.932,116.0,10397808.0 | |
| 2024-11-26,116.0,116.42,115.44,115.45,6808149.0 | |
| 2024-11-27,115.445,118.1998,115.445,117.6,8142388.0 | |
| 2024-11-29,117.26,117.74,116.73,117.47,5095150.0 | |
| 2024-12-02,117.78,118.63,116.55,117.16,8390465.0 | |
| 2024-12-03,117.0,117.23,115.45,116.45,9193973.0 | |
| 2024-12-04,115.97,117.29,115.84,116.99,7996244.0 | |
| 2024-12-05,116.55,117.27,116.06,116.5,9823556.0 | |
| 2024-12-06,116.55,117.26,116.22,116.73,6677906.0 | |
| 2024-12-09,116.385,117.18,113.91,114.61,8666121.0 | |
| 2024-12-10,114.65,114.95,113.72,114.73,7526428.0 | |
| 2024-12-11,114.635,115.05,113.98,114.61,6426831.0 | |
| 2024-12-12,114.7,115.01,114.16,114.9,5285116.0 | |
| 2024-12-13,114.322,114.96,113.3,113.34,6864475.0 | |
| 2024-12-16,113.0,113.067,111.73,112.11,10528533.0 | |
| 2024-12-17,111.025,114.04,110.8,113.02,12238619.0 | |
| 2024-12-18,113.34,116.1184,111.24,111.35,12292778.0 | |
| 2024-12-19,111.66,112.91,111.25,111.37,9468516.0 | |
| 2024-12-20,110.61,112.97,110.43,112.03,17955325.0 | |
| 2024-12-23,111.61,111.85,110.31,111.4,6037212.0 | |
| 2024-12-24,111.25,112.74,111.1924,112.56,2474994.0 | |
| 2024-12-26,112.12,113.32,111.86,112.55,4782814.0 | |
| 2024-12-27,111.82,112.12,110.86,111.55,4523820.0 | |
| 2024-12-30,110.425,111.54,109.83,110.8,5716337.0 | |
| 2024-12-31,110.78,111.59,110.67,111.35,4757538.0 | |
| 2025-01-02,111.7,112.2,110.17,110.82,5688086.0 | |
| 2025-01-03,111.37,111.535,110.18,111.16,5394318.0 | |
| 2025-01-06,111.47,112.8537,110.87,111.05,6274419.0 | |
| 2025-01-07,112.15,113.74,111.29,111.39,7878807.0 | |
| 2025-01-08,111.0,111.11,108.64,109.76,7805312.0 | |
| 2025-01-10,110.0,110.54,107.62,108.65,8835518.0 | |
| 2025-01-13,107.93,108.61,106.72,108.08,6690232.0 | |
| 2025-01-14,108.68,108.96,107.61,108.12,5501600.0 | |
| 2025-01-15,109.17,109.6,107.99,108.18,6296861.0 | |
| 2025-01-16,108.29,108.6,106.16,106.46,7872767.0 | |
| 2025-01-17,106.83,107.74,106.54,107.02,7144263.0 | |
| 2025-01-21,107.1,109.45,106.8,108.7,8643694.0 | |
| 2025-01-22,109.55,109.55,108.23,108.81,8781705.0 | |
| 2025-01-23,108.5,111.07,108.49,111.04,7608265.0 | |
| 2025-01-24,111.155,113.39,110.63,112.16,8304478.0 | |
| 2025-01-27,111.68,114.08,111.46,113.34,10176938.0 | |
| 2025-01-28,112.845,112.96,111.56,112.14,6516763.0 | |
| 2025-01-29,113.495,114.3844,112.76,113.19,7607068.0 | |
| 2025-01-30,114.085,115.18,113.12,113.43,6236187.0 | |
| 2025-01-31,113.3,114.01,112.76,113.06,7797690.0 | |
| 2025-02-03,111.35,114.6,110.86,114.0,8870666.0 | |
| 2025-02-04,113.8,114.655,112.51,113.3,13521149.0 | |
| 2025-02-05,115.7,118.59,110.23,110.54,23309982.0 | |
| 2025-02-06,111.88,112.68,109.15,112.09,12470787.0 | |
| 2025-02-07,111.61,112.55,110.8101,110.86,8669320.0 | |
| 2025-02-10,111.14,111.38,108.69,109.28,8239512.0 | |
| 2025-02-11,108.38,109.05,107.69,109.02,7456717.0 | |
| 2025-02-12,108.25,109.525,107.75,109.23,6521246.0 | |
| 2025-02-13,108.92,109.76,108.56,109.59,6553224.0 | |
| 2025-02-14,109.86,110.51,109.5901,110.38,5964541.0 | |
| 2025-02-18,109.775,109.92,108.71,109.56,8362898.0 | |
| 2025-02-19,109.14,111.76,109.14,111.35,8452114.0 | |
| 2025-02-20,111.24,111.52,109.375,110.55,5970106.0 | |
| 2025-02-21,111.0,111.76,107.92,108.66,9082075.0 | |
| 2025-02-24,108.84,111.555,108.65,111.2,7093298.0 | |
| 2025-02-25,111.43,111.9,109.07,110.53,7288975.0 | |
| 2025-02-26,110.055,113.25,110.055,111.83,7831584.0 | |
| 2025-02-27,112.32,113.12,111.06,111.31,7854650.0 | |
| 2025-02-28,111.46,113.99,111.0,113.8,14609401.0 | |
| 2025-03-03,114.07,115.55,112.0,112.79,7884746.0 | |
| 2025-03-04,111.7,112.25,108.27,109.01,12658024.0 | |
| 2025-03-05,109.34,110.9383,108.22,109.31,9956143.0 | |
| 2025-03-06,108.38,108.83,105.0165,105.43,11618753.0 | |
| 2025-03-07,105.0,105.77,103.31,105.51,12715904.0 | |
| 2025-03-10,104.43,104.8,102.11,103.08,10824783.0 | |
| 2025-03-11,99.79,101.04,97.45,97.9,16906005.0 | |
| 2025-03-12,98.68,99.49,96.38,98.76,11891787.0 | |
| 2025-03-13,97.77,98.65,95.925,96.87,11059480.0 | |
| 2025-03-14,97.44,99.0985,97.415,98.64,10199761.0 | |
| 2025-03-17,98.74,100.12,98.66,99.36,8332119.0 | |
| 2025-03-18,99.27,99.725,98.475,99.35,6727404.0 | |
| 2025-03-19,99.655,100.96,99.47,100.29,8614622.0 | |
| 2025-03-20,99.57,100.05,98.64,98.86,7836515.0 | |
| 2025-03-21,98.38,99.89,97.75,99.46,15089873.0 | |
| 2025-03-24,100.22,100.44,98.86,100.18,8224405.0 | |
| 2025-03-25,100.65,101.76,100.405,101.61,7365249.0 | |
| 2025-03-26,101.7,102.27,100.26,100.78,6316413.0 | |
| 2025-03-27,100.71,101.03,99.58,100.45,6598776.0 | |
| 2025-03-28,100.05,100.39,97.74,98.07,7679702.0 | |
| 2025-03-31,96.83,98.85,95.7,98.7,10554041.0 | |
| 2025-04-01,98.32,98.59,96.84,97.68,8762675.0 | |
| 2025-04-02,96.615,98.308,96.45,97.88,7959946.0 | |
| 2025-04-03,94.51,94.78,88.605,88.84,19353389.0 | |
| 2025-04-04,86.0,87.54,83.08,83.53,22580894.0 | |
| 2025-04-07,80.99,86.63,80.1,83.3,20455994.0 | |
| 2025-04-08,85.95,86.95,80.85,81.72,14845638.0 | |
| 2025-04-09,81.29,92.25,81.19,91.44,24970930.0 | |
| 2025-04-10,88.92,89.01,83.07,85.23,16376962.0 | |
| 2025-04-11,85.11,85.6659,83.35,84.89,10204364.0 | |
| 2025-04-14,85.83,86.45,84.03,84.66,10841307.0 | |
| 2025-04-15,84.75,85.98,84.52,85.01,7840454.0 | |
| 2025-04-16,84.28,84.8,82.0072,82.77,10144289.0 | |
| 2025-04-17,83.37,85.78,83.36,84.81,14810894.0 | |
| 2025-04-21,84.91,85.23,82.98,84.0,14166825.0 | |
| 2025-04-22,85.01,86.56,84.6,86.09,9578470.0 | |
| 2025-04-23,89.025,89.87,87.03,87.29,12089123.0 | |
| 2025-04-24,87.45,90.24,86.77,90.01,10309953.0 | |
| 2025-04-25,90.07,90.34,89.07,90.28,7749630.0 | |
| 2025-04-28,90.45,91.365,89.64,90.16,8491785.0 | |
| 2025-04-29,89.83,91.655,89.76,91.17,6359924.0 | |
| 2025-04-30,89.89,91.19,88.56,90.95,8474834.0 | |
| 2025-05-01,91.265,91.61,90.36,90.81,7790638.0 | |
| 2025-05-02,91.84,93.185,91.84,92.49,7594041.0 | |
| 2025-05-05,89.7,93.075,89.61,92.11,10231010.0 | |
| 2025-05-06,91.2,92.74,91.0,92.17,11839405.0 | |
| 2025-05-07,102.42,103.3099,100.1411,102.09,36174940.0 | |
| 2025-05-08,103.97,106.19,103.855,105.12,19265441.0 | |
| 2025-05-09,105.255,106.19,104.76,105.94,10438191.0 | |
| 2025-05-12,109.87,110.935,108.66,110.49,18366644.0 | |
| 2025-05-13,110.245,112.2,110.15,111.38,14076719.0 | |
| 2025-05-14,111.38,113.41,110.83,112.94,15352206.0 | |
| 2025-05-15,112.23,112.85,111.58,112.22,8322383.0 | |
| 2025-05-16,111.915,113.44,111.42,113.42,10960998.0 | |
| 2025-05-19,112.12,112.99,111.9,112.66,7209681.0 | |
| 2025-05-20,112.44,113.4,111.81,112.36,6433281.0 | |
| 2025-05-21,111.692,112.485,110.13,110.46,10150618.0 | |
| 2025-05-22,109.975,111.7965,109.975,111.13,7903694.0 | |
| 2025-05-23,109.6,110.345,108.78,109.72,8086103.0 | |
| 2025-05-27,111.025,112.89,110.15,112.36,10201106.0 | |
| 2025-05-28,112.2,112.47,111.17,111.52,5787948.0 | |
| 2025-05-29,112.01,112.26,110.52,112.02,9683748.0 | |
| 2025-05-30,112.005,113.35,111.3701,113.04,12881064.0 | |
| 2025-06-02,112.68,113.6,112.25,112.95,7546839.0 | |
| 2025-06-03,112.725,114.69,112.52,113.6,9738804.0 | |
| 2025-06-04,113.855,114.05,112.9764,113.49,5614893.0 | |
| 2025-06-05,113.73,114.34,111.8435,112.53,8550153.0 | |
| 2025-06-06,113.36,114.22,113.21,113.9,5790664.0 | |
| 2025-06-09,113.98,116.11,113.98,115.66,7960389.0 | |
| 2025-06-10,115.525,120.5,115.525,118.73,18948440.0 | |
| 2025-06-11,118.38,119.545,117.65,119.52,10439186.0 | |
| 2025-06-12,118.87,119.39,117.66,118.61,7980313.0 | |
| 2025-06-13,117.305,118.32,117.3,117.94,13204927.0 | |
| 2025-06-16,118.02,120.3416,117.87,119.48,9592056.0 | |
| 2025-06-17,118.99,119.33,117.645,118.13,9241183.0 | |
| 2025-06-18,117.88,118.75,116.84,117.86,8181181.0 | |
| 2025-06-20,118.25,119.05,116.9,117.63,17180437.0 | |
| 2025-06-23,116.66,117.99,115.02,117.75,8347998.0 | |
| 2025-06-24,117.75,119.08,117.75,118.65,8350221.0 | |
| 2025-06-25,118.77,119.72,118.63,119.42,6976323.0 | |
| 2025-06-26,119.98,121.67,119.68,121.46,10439595.0 | |
| 2025-06-27,121.85,122.94,121.4844,122.34,13435553.0 | |
| 2025-06-30,124.31,124.69,123.18,124.01,13456209.0 | |
| 2025-07-01,123.5,123.755,122.45,123.49,9815654.0 | |
| 2025-07-02,123.315,123.7,122.53,122.98,7317075.0 | |
| 2025-07-03,123.065,124.24,122.9,124.0,4252305.0 | |
| 2025-07-07,123.21,124.61,122.5788,123.16,7023455.0 | |
| 2025-07-08,123.215,123.711,121.82,121.82,6622889.0 | |
| 2025-07-09,121.835,122.35,120.61,120.61,6724923.0 | |
| 2025-07-10,120.62,121.95,120.62,121.56,6893444.0 | |
| 2025-07-11,120.64,121.2265,119.73,119.87,6112433.0 | |
| 2025-07-14,119.775,120.5,119.6018,119.97,6853279.0 | |
| 2025-07-15,120.23,120.23,118.88,118.98,7943647.0 | |
| 2025-07-16,119.36,120.57,118.875,119.82,6747531.0 | |
| 2025-07-17,119.75,122.39,119.75,122.21,9933689.0 | |
| 2025-07-18,121.965,122.16,120.29,121.42,9486785.0 | |
| 2025-07-21,121.07,121.9699,120.78,120.84,6392470.0 | |
| 2025-07-22,120.75,121.43,120.56,121.06,5614473.0 | |
| 2025-07-23,121.52,123.18,121.5,122.94,8258934.0 | |
| 2025-07-24,122.85,123.4,121.81,121.95,6702242.0 | |
| 2025-07-25,122.255,122.45,120.87,121.47,5656575.0 | |
| 2025-07-28,121.03,121.4,119.8889,120.37,6042152.0 | |
| 2025-07-29,120.58,120.805,119.36,119.91,6283748.0 | |
| 2025-07-30,119.95,120.5,119.175,119.54,5281457.0 | |
| 2025-07-31,119.455,119.91,118.58,119.11,7235003.0 | |
| 2025-08-01,117.585,117.8918,115.57,116.59,8637815.0 | |
| 2025-08-04,117.725,119.52,117.725,119.35,8845043.0 | |
| 2025-08-05,119.25,119.57,117.33,118.32,15365681.0 | |
| 2025-08-06,115.775,116.1224,112.2,115.17,22153696.0 | |
| 2025-08-07,115.75,116.4,111.82,112.88,15484435.0 | |
| 2025-08-08,113.3,114.292,112.02,112.43,9490971.0 | |
| 2025-08-11,112.91,113.15,111.54,112.55,8532602.0 | |
| 2025-08-12,113.31,114.4,112.49,113.72,7275374.0 | |
| 2025-08-13,114.23,117.23,114.15,116.64,9025741.0 | |
| 2025-08-14,115.48,116.71,114.62,116.31,6800884.0 | |
| 2025-08-15,116.57,116.84,115.19,115.39,6768603.0 | |
| 2025-08-18,115.19,117.005,115.16,116.55,5798370.0 | |
| 2025-08-19,116.5,116.99,115.72,116.27,5913959.0 | |
| 2025-08-20,116.075,117.89,116.0,117.04,7046680.0 | |
| 2025-08-21,116.57,116.66,115.53,116.21,6337059.0 | |
| 2025-08-22,117.585,119.775,117.125,118.86,7161725.0 | |
| 2025-08-25,118.49,119.05,117.7,117.71,5424937.0 | |
| 2025-08-26,117.43,118.375,117.16,117.65,5787377.0 | |
| 2025-08-27,117.53,118.46,117.29,118.09,4377994.0 | |
| 2025-08-28,118.1,118.37,116.61,117.64,5687698.0 | |
| 2025-08-29,117.39,118.645,117.245,118.38,5212602.0 | |
| 2025-09-02,117.02,118.28,115.9965,118.27,6015871.0 | |
| 2025-09-03,117.83,118.62,116.35,117.38,6194265.0 | |
| 2025-09-04,117.08,119.675,116.76,118.81,6949291.0 | |
| 2025-09-05,118.91,119.78,117.7,117.91,6669126.0 | |
| 2025-09-08,117.96,118.88,116.74,118.84,6450670.0 | |
| 2025-09-09,118.525,119.05,117.22,117.37,5444265.0 | |
| 2025-09-10,116.85,117.51,114.495,115.79,7484866.0 | |
| 2025-09-11,115.45,117.165,114.63,117.08,8399064.0 | |
| 2025-09-12,116.26,117.01,115.1,115.96,7640875.0 | |
| 2025-09-15,116.11,116.75,115.0,115.62,7150935.0 | |
| 2025-09-16,115.45,115.85,114.71,115.23,6844852.0 | |
| 2025-09-17,115.24,116.66,115.22,116.1,7333899.0 | |
| 2025-09-18,115.33,115.78,114.05,114.86,9460509.0 | |
| 2025-09-19,114.6,114.6,111.93,113.76,23398424.0 | |
| 2025-09-22,111.76,113.63,111.52,112.56,15479834.0 | |
| 2025-09-23,112.72,113.62,111.6,112.25,13145046.0 | |
| 2025-09-24,112.41,114.1499,112.2,113.43,8755235.0 | |
| 2025-09-25,112.71,114.05,112.65,112.99,6365502.0 | |
| 2025-09-26,113.13,113.57,112.76,113.47,6145725.0 | |
| 2025-09-29,113.47,115.01,113.33,114.78,9304136.0 | |
| 2025-09-30,114.53,114.88,113.335,114.5,9303666.0 | |
| 2025-10-01,114.08,116.059,112.79,112.95,9736341.0 | |
| 2025-10-02,112.975,113.17,110.775,112.14,8695136.0 | |
| 2025-10-03,112.035,113.57,111.56,112.47,7148378.0 | |
| 2025-10-06,112.69,113.105,111.45,112.75,6141223.0 | |
| 2025-10-07,112.63,113.4,111.8,112.53,5409754.0 | |
| 2025-10-08,112.805,113.2,111.65,111.89,7074442.0 | |
| 2025-10-09,111.82,113.0,110.875,110.99,6502403.0 | |
| 2025-10-10,111.53,112.68,109.11,109.19,9635211.0 | |
| 2025-10-13,110.39,110.96,109.38,110.27,7435054.0 | |
| 2025-10-14,109.65,111.84,109.2,111.17,7897966.0 | |
| 2025-10-15,111.47,112.675,111.14,111.71,7012557.0 | |
| 2025-10-16,111.79,112.085,108.51,109.88,7531191.0 | |
| 2025-10-17,109.74,111.46,109.44,110.67,10090543.0 | |
| 2025-10-20,111.03,112.25,110.6,111.96,8047473.0 | |
| 2025-10-21,112.25,114.5395,112.04,114.3,8163164.0 | |
| 2025-10-22,114.0,114.28,112.98,113.08,7569242.0 | |
| 2025-10-23,113.17,113.83,111.9001,113.03,6945407.0 | |
| 2025-10-24,113.23,113.65,111.59,111.68,6235183.0 | |
| 2025-10-27,111.94,112.6,111.31,112.34,6029584.0 | |
| 2025-10-28,111.91,112.48,111.4623,111.65,6839375.0 | |
| 2025-10-29,111.18,111.53,110.01,110.24,7097056.0 | |
| 2025-10-30,110.13,113.5801,109.55,111.84,8311279.0 | |
| 2025-10-31,111.575,113.1,110.53,112.62,8700619.0 | |
| 2025-11-03,112.55,112.81,111.03,112.12,8542271.0 | |
| 2025-11-04,110.97,111.785,110.64,111.47,7950075.0 | |
| 2025-11-05,111.35,111.97,110.6,111.36,5668588.0 | |
| 2025-11-06,111.17,111.71,109.18,110.49,10291781.0 | |
| 2025-11-07,110.255,111.425,110.04,110.74,8782121.0 | |