| date,open,high,low,close,volume | |
| 2024-11-11,30.46,30.68,30.42,30.57,4549006.0 | |
| 2024-11-12,30.55,30.67,30.33,30.43,2550235.0 | |
| 2024-11-13,30.38,30.42,30.181,30.39,4872971.0 | |
| 2024-11-14,30.62,30.975,30.4,30.81,5177570.0 | |
| 2024-11-15,30.87,31.33,30.78,31.09,5536140.0 | |
| 2024-11-18,31.21,31.54,31.19,31.49,4322889.0 | |
| 2024-11-19,31.49,31.64,31.39,31.63,3099256.0 | |
| 2024-11-20,31.82,31.87,31.48,31.79,2904415.0 | |
| 2024-11-21,31.84,32.555,31.8,32.35,4194206.0 | |
| 2024-11-22,32.41,32.845,32.38,32.82,3979591.0 | |
| 2024-11-25,32.98,33.22,32.28,32.34,5305057.0 | |
| 2024-11-26,32.25,33.08,32.22,32.86,4847644.0 | |
| 2024-11-27,32.91,33.85,32.905,33.65,6312199.0 | |
| 2024-11-29,33.87,34.63,33.77,34.43,4730860.0 | |
| 2024-12-02,34.5,34.56,33.735,33.81,5410312.0 | |
| 2024-12-03,33.84,33.9,33.275,33.3,6300110.0 | |
| 2024-12-04,33.3,33.36,32.585,32.85,6011622.0 | |
| 2024-12-05,32.82,33.13,32.7,32.85,3347540.0 | |
| 2024-12-06,32.96,33.0,32.57,32.8,4194005.0 | |
| 2024-12-09,32.9,32.935,32.45,32.46,4242562.0 | |
| 2024-12-10,32.45,32.58,32.175,32.19,4906809.0 | |
| 2024-12-11,32.19,32.59,32.16,32.4,2732049.0 | |
| 2024-12-12,32.48,32.535,32.19,32.39,1736098.0 | |
| 2024-12-13,32.41,32.42,32.13,32.19,2550713.0 | |
| 2024-12-16,32.25,32.355,31.48,31.58,4835641.0 | |
| 2024-12-17,31.5,31.55,31.14,31.29,3048669.0 | |
| 2024-12-18,31.15,31.28,30.32,30.45,6168361.0 | |
| 2024-12-19,30.65,30.8748,30.38,30.53,5000748.0 | |
| 2024-12-20,30.46,31.04,30.42,30.99,5884074.0 | |
| 2024-12-23,31.01,31.05,30.71,31.01,3394224.0 | |
| 2024-12-24,31.2,31.67,31.145,31.49,1674677.0 | |
| 2024-12-26,31.53,31.56,31.0,31.14,2505485.0 | |
| 2024-12-27,31.14,31.165,30.81,31.07,2196893.0 | |
| 2024-12-30,30.92,31.26,30.79,31.2,3273724.0 | |
| 2024-12-31,31.26,31.57,31.26,31.36,2488324.0 | |
| 2025-01-02,31.55,31.89,31.46,31.75,3406818.0 | |
| 2025-01-03,31.97,31.9898,31.6,31.83,2910582.0 | |
| 2025-01-06,32.0,32.33,31.88,31.93,3650070.0 | |
| 2025-01-07,32.14,32.32,31.88,31.93,2935245.0 | |
| 2025-01-08,32.0,32.45,31.93,32.44,3728921.0 | |
| 2025-01-10,32.66,32.79,32.0526,32.17,4903739.0 | |
| 2025-01-13,32.27,32.91,32.26,32.54,4855303.0 | |
| 2025-01-14,32.76,33.55,32.64,33.45,4558071.0 | |
| 2025-01-15,33.91,33.96,33.22,33.34,4276996.0 | |
| 2025-01-16,33.35,33.79,33.29,33.67,2991791.0 | |
| 2025-01-17,33.74,33.9,33.53,33.57,3874162.0 | |
| 2025-01-21,33.82,34.4,33.71,34.09,5927353.0 | |
| 2025-01-22,34.26,34.485,33.8,33.8,4522630.0 | |
| 2025-01-23,33.94,34.0,33.62,33.67,3154359.0 | |
| 2025-01-24,33.9,33.95,33.55,33.57,3543726.0 | |
| 2025-01-27,33.64,33.77,32.94,33.45,9019061.0 | |
| 2025-01-28,33.6,33.83,33.34,33.71,5247182.0 | |
| 2025-01-29,33.8,34.02,33.54,33.65,3626519.0 | |
| 2025-01-30,33.96,34.15,33.6798,34.04,9827271.0 | |
| 2025-01-31,33.57,33.57,32.63,32.65,7094568.0 | |
| 2025-02-03,31.59,33.26,31.5101,33.13,7477612.0 | |
| 2025-02-04,32.04,33.42,31.5517,32.99,7952394.0 | |
| 2025-02-05,32.94,33.4499,32.87,33.04,6030351.0 | |
| 2025-02-06,33.1,33.25,32.685,32.87,3417202.0 | |
| 2025-02-07,32.9,33.15,32.63,32.93,3673468.0 | |
| 2025-02-10,33.25,33.43,32.985,33.12,5077863.0 | |
| 2025-02-11,33.15,33.31,32.83,33.21,4597391.0 | |
| 2025-02-12,33.04,33.4,32.8,32.93,3803135.0 | |
| 2025-02-13,32.85,33.365,32.8,33.21,6064792.0 | |
| 2025-02-14,33.55,33.7399,33.39,33.44,4567534.0 | |
| 2025-02-18,33.56,33.88,33.56,33.72,4043590.0 | |
| 2025-02-19,33.6,33.7499,33.31,33.65,4320374.0 | |
| 2025-02-20,33.62,33.655,33.315,33.58,3806102.0 | |
| 2025-02-21,33.23,33.555,33.08,33.34,5513582.0 | |
| 2025-02-24,33.29,33.76,33.115,33.64,4855071.0 | |
| 2025-02-25,33.52,34.04,33.17,33.27,7648685.0 | |
| 2025-02-26,33.27,33.345,32.93,33.14,4114731.0 | |
| 2025-02-27,33.19,33.25,32.8,32.82,4378897.0 | |
| 2025-02-28,32.92,33.47,32.865,33.41,3973273.0 | |
| 2025-03-03,33.47,33.84,33.34,33.73,5285126.0 | |
| 2025-03-04,33.33,33.63,33.0509,33.32,5768720.0 | |
| 2025-03-05,33.26,33.4758,32.87,33.09,4294947.0 | |
| 2025-03-06,32.93,33.09,32.53,32.75,4413330.0 | |
| 2025-03-07,32.75,33.77,32.73,33.46,6028964.0 | |
| 2025-03-10,33.41,34.53,33.4,33.65,7955984.0 | |
| 2025-03-11,33.61,33.76,33.0,33.17,4974151.0 | |
| 2025-03-12,33.36,33.46,32.94,32.98,3470264.0 | |
| 2025-03-13,33.0,33.295,32.9144,32.97,4913052.0 | |
| 2025-03-14,33.09,33.6,32.98,33.59,3386567.0 | |
| 2025-03-17,33.5,34.195,33.48,33.92,3909294.0 | |
| 2025-03-18,33.96,34.05,33.725,33.8,2426089.0 | |
| 2025-03-19,33.85,34.14,33.8258,34.0,3427782.0 | |
| 2025-03-20,33.93,34.32,33.78,34.1,3176447.0 | |
| 2025-03-21,34.1,34.1397,33.64,33.85,5742251.0 | |
| 2025-03-24,33.85,34.04,33.59,33.68,3236311.0 | |
| 2025-03-25,33.68,33.88,33.41,33.5,3136631.0 | |
| 2025-03-26,33.45,34.015,33.45,33.84,4207013.0 | |
| 2025-03-27,33.93,34.35,33.77,33.95,5212089.0 | |
| 2025-03-28,33.95,34.21,33.7,34.08,4255495.0 | |
| 2025-03-31,33.95,34.36,33.88,34.14,3350801.0 | |
| 2025-04-01,34.15,34.33,33.89,34.22,4163225.0 | |
| 2025-04-02,34.26,34.26,33.84,34.05,2735641.0 | |
| 2025-04-03,33.59,33.85,33.31,33.47,7638010.0 | |
| 2025-04-04,32.7,32.93,30.15,30.85,14933131.0 | |
| 2025-04-07,28.48,30.88,27.77,29.8,15418294.0 | |
| 2025-04-08,30.93,31.1234,28.575,29.09,12404794.0 | |
| 2025-04-09,28.75,30.09,27.86,29.69,14530705.0 | |
| 2025-04-10,29.635,29.69,28.26,28.95,7720573.0 | |
| 2025-04-11,29.29,29.63,28.54,29.63,5289838.0 | |
| 2025-04-14,30.19,30.61,29.9,30.32,5136534.0 | |
| 2025-04-15,30.6,31.19,30.52,30.93,4594194.0 | |
| 2025-04-16,31.2,31.49,30.305,30.44,4491215.0 | |
| 2025-04-17,30.89,31.445,30.7396,31.02,3641634.0 | |
| 2025-04-21,31.08,31.08,29.98,30.07,7041025.0 | |
| 2025-04-22,30.45,30.89,30.05,30.7,4919936.0 | |
| 2025-04-23,31.05,31.35,30.49,30.7,5658133.0 | |
| 2025-04-24,30.79,31.54,30.6169,31.3,5240333.0 | |
| 2025-04-25,31.3,31.41,30.96,31.22,3821410.0 | |
| 2025-04-28,31.37,31.51,31.08,31.37,4950360.0 | |
| 2025-04-29,31.05,31.32,30.4548,30.79,8636021.0 | |
| 2025-04-30,30.16,30.295,29.655,29.9,6349130.0 | |
| 2025-05-01,29.95,30.215,29.805,29.87,4696160.0 | |
| 2025-05-02,30.27,30.54,30.14,30.46,5235112.0 | |
| 2025-05-05,30.21,30.24,29.845,30.0,4412926.0 | |
| 2025-05-06,30.03,30.2199,29.68,29.95,5120894.0 | |
| 2025-05-07,30.05,30.34,29.9,30.32,4403794.0 | |
| 2025-05-08,30.5,31.06,30.44,30.64,4633913.0 | |
| 2025-05-09,30.76,31.15,30.63,31.11,3561653.0 | |
| 2025-05-12,31.21,31.6697,31.13,31.4,4783749.0 | |
| 2025-05-13,31.58,32.03,31.55,31.76,5818194.0 | |
| 2025-05-14,31.955,32.19,31.47,32.0,7314472.0 | |
| 2025-05-15,32.07,32.29,31.91,32.29,4514470.0 | |
| 2025-05-16,32.29,32.455,32.21,32.41,3748346.0 | |
| 2025-05-19,32.35,32.585,32.185,32.55,3248486.0 | |
| 2025-05-20,32.67,32.69,32.04,32.19,3326918.0 | |
| 2025-05-21,32.19,32.21,31.745,31.79,2729537.0 | |
| 2025-05-22,31.55,31.665,31.37,31.39,3725724.0 | |
| 2025-05-23,31.11,31.37,31.08,31.29,2754934.0 | |
| 2025-05-27,31.35,31.54,31.29,31.5,2804188.0 | |
| 2025-05-28,31.54,31.67,31.36,31.43,2060242.0 | |
| 2025-05-29,31.66,31.69,30.98,31.23,4153747.0 | |
| 2025-05-30,31.07,31.1034,30.75,30.82,4723839.0 | |
| 2025-06-02,31.03,31.32,30.91,31.05,3964658.0 | |
| 2025-06-03,31.09,31.545,30.84,31.48,2769055.0 | |
| 2025-06-04,31.38,31.65,30.52,30.82,5188683.0 | |
| 2025-06-05,30.68,31.15,30.48,31.06,4780875.0 | |
| 2025-06-06,31.09,31.55,31.08,31.46,3975441.0 | |
| 2025-06-09,31.68,32.0,31.49,31.72,4108813.0 | |
| 2025-06-10,31.94,32.15,31.825,31.95,3982727.0 | |
| 2025-06-11,32.11,32.2054,31.89,32.11,3892492.0 | |
| 2025-06-12,32.0,32.15,31.86,31.96,4077065.0 | |
| 2025-06-13,32.23,32.285,31.84,32.05,3155793.0 | |
| 2025-06-16,32.15,32.36,31.44,31.53,4703986.0 | |
| 2025-06-17,31.59,31.83,31.2,31.23,3943219.0 | |
| 2025-06-18,31.3,31.555,31.115,31.12,3405587.0 | |
| 2025-06-20,31.16,31.405,31.01,31.19,3489293.0 | |
| 2025-06-23,31.38,31.63,30.74,30.88,4003900.0 | |
| 2025-06-24,30.78,31.25,30.75,31.12,4220409.0 | |
| 2025-06-25,31.11,31.24,30.73,30.75,4070433.0 | |
| 2025-06-26,30.75,31.18,30.7401,31.09,3735931.0 | |
| 2025-06-27,31.04,31.4277,30.9,31.06,3387808.0 | |
| 2025-06-30,30.97,31.27,30.9,31.01,3397123.0 | |
| 2025-07-01,31.11,31.19,30.72,31.17,3701685.0 | |
| 2025-07-02,31.2,31.54,31.005,31.44,3399463.0 | |
| 2025-07-03,31.45,31.535,31.27,31.51,1887818.0 | |
| 2025-07-07,31.5,31.61,31.13,31.31,2678477.0 | |
| 2025-07-08,31.36,31.735,31.2,31.72,3038247.0 | |
| 2025-07-09,31.76,31.91,31.58,31.9,4787600.0 | |
| 2025-07-10,31.9,32.065,31.6846,32.05,2820076.0 | |
| 2025-07-11,32.02,32.12,31.83,31.89,2519511.0 | |
| 2025-07-14,31.88,31.88,31.605,31.87,6052704.0 | |
| 2025-07-15,31.75,31.85,31.185,31.5,4892187.0 | |
| 2025-07-16,31.5,31.575,31.25,31.5,2696470.0 | |
| 2025-07-17,31.37,31.4806,31.21,31.24,4124178.0 | |
| 2025-07-18,31.28,31.585,31.17,31.35,3713334.0 | |
| 2025-07-21,31.46,31.6,31.11,31.16,3247897.0 | |
| 2025-07-22,31.16,31.45,31.14,31.33,2940190.0 | |
| 2025-07-23,31.39,31.545,31.235,31.5,3380075.0 | |
| 2025-07-24,31.54,31.94,31.4404,31.79,3986931.0 | |
| 2025-07-25,31.86,31.8845,31.53,31.55,4816333.0 | |
| 2025-07-28,31.8,31.8999,30.945,31.15,10944837.0 | |
| 2025-07-29,31.28,31.55,31.03,31.43,6040693.0 | |
| 2025-07-30,31.57,31.6,31.29,31.46,4924798.0 | |
| 2025-07-31,30.94,31.1399,30.7335,30.99,4249979.0 | |
| 2025-08-01,30.82,31.0,30.62,30.74,4223378.0 | |
| 2025-08-04,30.75,31.145,30.74,31.03,4187679.0 | |
| 2025-08-05,30.98,31.195,30.79,31.15,4372908.0 | |
| 2025-08-06,31.15,31.505,31.08,31.23,4916752.0 | |
| 2025-08-07,31.35,31.655,31.14,31.19,4897549.0 | |
| 2025-08-08,31.25,31.69,31.25,31.44,5434814.0 | |
| 2025-08-11,31.52,31.62,31.07,31.14,5093508.0 | |
| 2025-08-12,31.24,31.46,31.07,31.34,3439919.0 | |
| 2025-08-13,31.35,31.9,31.2201,31.74,4414318.0 | |
| 2025-08-14,31.9,32.14,31.75,31.92,7445688.0 | |
| 2025-08-15,31.83,32.06,31.5,31.5,3733239.0 | |
| 2025-08-18,31.4,31.52,31.24,31.33,3217305.0 | |
| 2025-08-19,31.25,31.43,31.14,31.41,3010394.0 | |
| 2025-08-20,31.43,31.7176,31.43,31.51,2357603.0 | |
| 2025-08-21,31.5,31.7386,31.49,31.61,4594353.0 | |
| 2025-08-22,31.61,32.0,31.61,31.9,2872149.0 | |
| 2025-08-25,31.53,31.865,31.46,31.69,3964253.0 | |
| 2025-08-26,31.62,31.78,31.37,31.68,3814366.0 | |
| 2025-08-27,31.71,31.895,31.6,31.62,2655754.0 | |
| 2025-08-28,31.63,31.96,31.5601,31.96,2786460.0 | |
| 2025-08-29,31.99,32.225,31.81,32.14,3082408.0 | |
| 2025-09-02,32.1,32.25,31.89,32.0,2732634.0 | |
| 2025-09-03,31.98,32.06,31.74,31.84,2814013.0 | |
| 2025-09-04,31.81,31.915,31.695,31.8,2770149.0 | |
| 2025-09-05,31.8,32.0,31.37,31.67,5023845.0 | |
| 2025-09-08,31.63,31.81,31.37,31.47,3724721.0 | |
| 2025-09-09,31.52,31.765,31.5,31.55,3241574.0 | |
| 2025-09-10,31.53,31.8855,31.53,31.65,4132987.0 | |
| 2025-09-11,31.62,31.93,31.51,31.93,2543876.0 | |
| 2025-09-12,31.97,32.08,31.71,31.78,3363127.0 | |
| 2025-09-15,31.88,31.91,31.62,31.75,5272153.0 | |
| 2025-09-16,31.84,31.88,31.665,31.77,2873872.0 | |
| 2025-09-17,31.75,32.2162,31.62,32.07,4047847.0 | |
| 2025-09-18,32.05,32.1299,31.635,31.82,4091925.0 | |
| 2025-09-19,31.81,31.865,31.54,31.69,5198235.0 | |
| 2025-09-22,31.56,31.63,31.32,31.37,4179338.0 | |
| 2025-09-23,31.37,31.585,31.28,31.46,3697991.0 | |
| 2025-09-24,31.53,31.895,31.48,31.7,4452740.0 | |
| 2025-09-25,31.52,31.71,31.51,31.53,4116429.0 | |
| 2025-09-26,31.6,31.87,31.6,31.63,3392291.0 | |
| 2025-09-29,31.5,31.56,31.055,31.26,5694972.0 | |
| 2025-09-30,31.02,31.38,30.99,31.27,4316425.0 | |
| 2025-10-01,31.28,31.3556,30.99,31.15,4168116.0 | |
| 2025-10-02,31.16,31.43,31.03,31.42,3702193.0 | |
| 2025-10-03,31.5,31.78,31.48,31.66,3257804.0 | |
| 2025-10-06,31.66,31.79,31.48,31.5,3323800.0 | |
| 2025-10-07,31.5,31.745,31.41,31.71,2532606.0 | |
| 2025-10-08,31.67,31.78,31.53,31.66,3108181.0 | |
| 2025-10-09,31.6,31.74,31.25,31.26,3417769.0 | |
| 2025-10-10,31.27,31.3,30.71,30.79,5096559.0 | |
| 2025-10-13,30.86,30.965,30.74,30.93,3337144.0 | |
| 2025-10-14,30.7,30.88,30.49,30.79,4325072.0 | |
| 2025-10-15,30.88,30.965,30.47,30.5,4902637.0 | |
| 2025-10-16,30.57,30.6,30.23,30.25,4662977.0 | |
| 2025-10-17,30.22,30.25,30.01,30.19,4224283.0 | |
| 2025-10-20,30.28,30.76,30.275,30.67,4046700.0 | |
| 2025-10-21,30.77,30.83,30.51,30.76,2376335.0 | |
| 2025-10-22,30.85,31.165,30.7,31.04,3640139.0 | |
| 2025-10-23,31.22,31.275,30.9,30.95,3582238.0 | |
| 2025-10-24,31.05,31.14,30.91,30.99,2831275.0 | |
| 2025-10-27,31.07,31.29,30.965,31.17,3878391.0 | |
| 2025-10-28,31.1,31.45,31.1,31.22,4918762.0 | |
| 2025-10-29,31.3,31.34,31.06,31.12,4336757.0 | |
| 2025-10-30,30.92,31.59,30.39,31.58,8129254.0 | |
| 2025-10-31,30.96,31.025,30.5,30.79,6271346.0 | |
| 2025-11-03,30.75,30.83,30.28,30.56,4874802.0 | |
| 2025-11-04,30.35,30.58,30.085,30.22,5615686.0 | |
| 2025-11-05,30.1,30.775,30.02,30.67,4735636.0 | |
| 2025-11-06,30.67,31.12,30.62,30.97,4676859.0 | |
| 2025-11-07,31.0,31.29,30.67,31.26,3594235.0 | |