| date,open,high,low,close,volume | |
| 2024-11-11,17.3,17.39,17.13,17.24,20245951.0 | |
| 2024-11-12,17.24,17.28,16.98,17.05,10924425.0 | |
| 2024-11-13,17.12,17.15,16.99,17.1,30764153.0 | |
| 2024-11-14,17.17,17.23,17.08,17.15,10384274.0 | |
| 2024-11-15,17.14,17.31,17.07,17.29,13134774.0 | |
| 2024-11-18,17.38,17.65,17.37,17.58,17212631.0 | |
| 2024-11-19,17.64,18.08,17.585,17.96,22240741.0 | |
| 2024-11-20,18.1,18.37,18.025,18.28,28443278.0 | |
| 2024-11-21,18.36,19.07,18.315,18.97,42715228.0 | |
| 2024-11-22,19.11,19.2,18.96,19.07,22173341.0 | |
| 2024-11-25,19.13,19.35,18.72,18.97,20619147.0 | |
| 2024-11-26,18.93,19.22,18.85,19.2,12285536.0 | |
| 2024-11-27,19.28,19.71,19.25,19.42,22601814.0 | |
| 2024-11-29,19.6,20.02,19.58,19.86,16083808.0 | |
| 2024-12-02,19.9,19.9,19.36,19.42,14888886.0 | |
| 2024-12-03,19.45,19.4799,18.935,19.26,14173675.0 | |
| 2024-12-04,19.26,19.38,18.95,18.98,11123404.0 | |
| 2024-12-05,18.8,19.2,18.73,19.07,11230710.0 | |
| 2024-12-06,19.06,19.5,18.89,19.26,14520746.0 | |
| 2024-12-09,19.5,19.63,18.82,18.84,14275919.0 | |
| 2024-12-10,18.93,19.065,18.68,18.74,11886481.0 | |
| 2024-12-11,18.87,19.29,18.81,19.18,11820409.0 | |
| 2024-12-12,19.17,19.38,19.06,19.21,8826785.0 | |
| 2024-12-13,19.25,19.26,18.96,19.04,10819203.0 | |
| 2024-12-16,19.03,19.095,18.7,18.7,12638383.0 | |
| 2024-12-17,18.55,18.745,18.4,18.64,30089017.0 | |
| 2024-12-18,18.69,18.77,18.2,18.2,13915012.0 | |
| 2024-12-19,18.39,18.65,18.09,18.27,14762020.0 | |
| 2024-12-20,18.38,18.86,18.31,18.86,23266460.0 | |
| 2024-12-23,18.8,19.07,18.69,19.04,8953816.0 | |
| 2024-12-24,19.23,19.6,19.08,19.6,6987384.0 | |
| 2024-12-26,19.55,19.56,19.15,19.26,11424436.0 | |
| 2024-12-27,19.21,19.28,19.07,19.28,6943279.0 | |
| 2024-12-30,19.23,19.63,19.2,19.57,10722252.0 | |
| 2024-12-31,19.67,19.78,19.47,19.59,8823689.0 | |
| 2025-01-02,19.56,19.75,19.45,19.71,22112826.0 | |
| 2025-01-03,19.72,19.7795,19.5,19.64,20812327.0 | |
| 2025-01-06,19.7,19.82,19.57,19.62,8426231.0 | |
| 2025-01-07,19.72,19.8,19.36,19.49,9677274.0 | |
| 2025-01-08,19.4,19.75,19.36,19.73,9018170.0 | |
| 2025-01-10,19.78,19.83,19.28,19.42,14402775.0 | |
| 2025-01-13,19.55,19.62,19.25,19.47,17311092.0 | |
| 2025-01-14,19.6,20.005,19.534,19.93,12730594.0 | |
| 2025-01-15,20.2,20.32,19.64,20.04,18714658.0 | |
| 2025-01-16,20.06,20.3,19.88,20.25,18225940.0 | |
| 2025-01-17,20.31,20.4,20.1114,20.29,14540246.0 | |
| 2025-01-21,20.52,21.02,20.375,20.91,19780450.0 | |
| 2025-01-22,21.0,21.45,20.91,20.92,20102894.0 | |
| 2025-01-23,21.08,21.27,20.98,21.06,13095543.0 | |
| 2025-01-24,21.23,21.24,20.82,21.05,20462426.0 | |
| 2025-01-27,20.38,20.42,19.525,19.81,46862484.0 | |
| 2025-01-28,20.05,20.39,19.8,20.35,21954017.0 | |
| 2025-01-29,20.47,20.65,20.41,20.53,9429928.0 | |
| 2025-01-30,20.64,21.15,20.64,21.08,26849229.0 | |
| 2025-01-31,21.15,21.16,20.44,20.48,17431280.0 | |
| 2025-02-03,20.15,20.865,20.08,20.76,17648780.0 | |
| 2025-02-04,20.88,20.975,20.67,20.77,12543383.0 | |
| 2025-02-05,20.75,21.07,20.74,20.79,15753308.0 | |
| 2025-02-06,20.87,20.9,20.24,20.37,14795458.0 | |
| 2025-02-07,20.0,20.1152,19.79,19.93,14777757.0 | |
| 2025-02-10,20.43,20.55,20.0,20.09,20832700.0 | |
| 2025-02-11,20.1,20.1,19.8,19.81,15751628.0 | |
| 2025-02-12,19.33,19.99,19.26,19.65,15936324.0 | |
| 2025-02-13,19.74,19.91,19.55,19.82,12619200.0 | |
| 2025-02-14,19.88,20.09,19.7449,19.99,10427446.0 | |
| 2025-02-18,20.11,20.45,20.07,20.3,13528180.0 | |
| 2025-02-19,20.5,20.509,20.05,20.12,15610318.0 | |
| 2025-02-20,20.12,20.12,19.7742,19.94,13840771.0 | |
| 2025-02-21,19.85,19.8774,19.3,19.39,15649453.0 | |
| 2025-02-24,19.41,19.41,18.625,18.97,21504821.0 | |
| 2025-02-25,18.96,19.15,18.25,18.92,30618517.0 | |
| 2025-02-26,19.055,19.455,18.94,19.16,12978416.0 | |
| 2025-02-27,19.3,19.3755,18.915,18.94,14539374.0 | |
| 2025-02-28,18.89,19.34,18.86,19.29,11659166.0 | |
| 2025-03-03,19.32,19.51,18.9,19.03,13557402.0 | |
| 2025-03-04,18.81,18.85,18.1,18.47,29228922.0 | |
| 2025-03-05,18.46,18.57,17.8801,18.2,23262680.0 | |
| 2025-03-06,17.95,18.045,17.36,17.7,26731189.0 | |
| 2025-03-07,17.71,17.89,17.28,17.46,26874650.0 | |
| 2025-03-10,17.27,17.35,16.83,17.26,39964023.0 | |
| 2025-03-11,17.28,18.01,17.21,17.83,17884224.0 | |
| 2025-03-12,18.17,18.6,18.05,18.4,15038476.0 | |
| 2025-03-13,18.43,18.7,18.125,18.17,9803614.0 | |
| 2025-03-14,18.32,18.777,18.32,18.73,10769753.0 | |
| 2025-03-17,18.79,19.03,18.74,18.9,9101812.0 | |
| 2025-03-18,18.94,18.98,18.66,18.68,7221039.0 | |
| 2025-03-19,18.79,19.05,18.685,18.94,6833033.0 | |
| 2025-03-20,19.04,19.065,18.815,18.85,7995430.0 | |
| 2025-03-21,18.82,18.82,18.45,18.6,15140374.0 | |
| 2025-03-24,18.805,19.11,18.7729,18.88,12855173.0 | |
| 2025-03-25,18.87,19.13,18.81,18.88,8733757.0 | |
| 2025-03-26,18.9,19.12,18.855,18.93,10413196.0 | |
| 2025-03-27,18.9,19.04,18.75,18.88,9882221.0 | |
| 2025-03-28,18.89,18.89,18.45,18.71,10756990.0 | |
| 2025-03-31,18.28,18.645,18.22,18.59,12523299.0 | |
| 2025-04-01,18.525,18.84,18.4,18.73,11201263.0 | |
| 2025-04-02,18.69,18.94,18.55,18.93,7907347.0 | |
| 2025-04-03,18.2,18.32,17.685,17.73,30295926.0 | |
| 2025-04-04,16.9,16.98,15.63,16.16,50932805.0 | |
| 2025-04-07,15.01,16.7781,14.6,15.87,44863170.0 | |
| 2025-04-08,16.97,17.03,15.32,15.65,31815935.0 | |
| 2025-04-09,15.43,16.985,14.9,16.67,48154169.0 | |
| 2025-04-10,16.48,16.5,15.5137,15.91,19076694.0 | |
| 2025-04-11,16.05,16.33,15.41,16.33,18407267.0 | |
| 2025-04-14,16.73,16.8567,16.415,16.82,14448958.0 | |
| 2025-04-15,16.87,17.3689,16.8,17.11,10196601.0 | |
| 2025-04-16,17.15,17.3,16.79,16.92,11709955.0 | |
| 2025-04-17,17.11,17.52,17.07,17.27,11256273.0 | |
| 2025-04-21,17.205,17.23,16.38,16.56,14310217.0 | |
| 2025-04-22,16.805,17.045,16.75,16.98,11431463.0 | |
| 2025-04-23,17.36,17.6,16.9201,17.1,14066791.0 | |
| 2025-04-24,17.2,17.705,17.17,17.59,10808642.0 | |
| 2025-04-25,17.51,17.54,17.28,17.45,9817443.0 | |
| 2025-04-28,17.45,17.525,17.21,17.28,11028819.0 | |
| 2025-04-29,17.2,17.31,17.04,17.04,10873187.0 | |
| 2025-04-30,16.9,16.94,16.35,16.54,19619468.0 | |
| 2025-05-01,16.69,16.97,16.505,16.53,18176215.0 | |
| 2025-05-02,16.81,16.8668,16.6,16.67,16540098.0 | |
| 2025-05-05,16.55,16.5584,16.175,16.19,19004829.0 | |
| 2025-05-06,16.3,16.39,15.8,15.81,23141519.0 | |
| 2025-05-07,16.245,17.095,16.245,16.89,30328590.0 | |
| 2025-05-08,17.04,17.5,16.945,17.37,23123180.0 | |
| 2025-05-09,17.14,17.36,17.01,17.21,16185913.0 | |
| 2025-05-12,17.84,17.87,17.36,17.44,20417153.0 | |
| 2025-05-13,17.52,18.04,17.45,18.0,13162323.0 | |
| 2025-05-14,18.0,18.17,17.84,18.16,11112315.0 | |
| 2025-05-15,18.03,18.1098,17.8,17.97,11064236.0 | |
| 2025-05-16,18.05,18.08,17.865,17.95,7676120.0 | |
| 2025-05-19,17.81,18.08,17.79,18.0,11749818.0 | |
| 2025-05-20,18.16,18.19,18.04,18.14,9876665.0 | |
| 2025-05-21,18.14,18.15,17.7,17.76,11711263.0 | |
| 2025-05-22,17.77,17.99,17.6814,17.88,9060531.0 | |
| 2025-05-23,17.74,17.94,17.7001,17.85,7733612.0 | |
| 2025-05-27,18.0,18.06,17.86,17.95,8280402.0 | |
| 2025-05-28,18.01,18.01,17.68,17.76,8525841.0 | |
| 2025-05-29,17.925,17.95,17.5846,17.68,9492849.0 | |
| 2025-05-30,17.59,17.66,17.33,17.48,12759098.0 | |
| 2025-06-02,17.54,17.61,17.375,17.48,15434646.0 | |
| 2025-06-03,17.5,17.98,17.34,17.9,12659650.0 | |
| 2025-06-04,17.91,18.23,17.42,17.53,18054844.0 | |
| 2025-06-05,17.59,17.8,17.42,17.67,12224558.0 | |
| 2025-06-06,17.72,18.04,17.72,17.93,12139107.0 | |
| 2025-06-09,18.01,18.055,17.69,17.71,12491711.0 | |
| 2025-06-10,17.77,18.04,17.76,17.99,11591653.0 | |
| 2025-06-11,18.05,18.3,18.03,18.25,13387614.0 | |
| 2025-06-12,18.23,18.46,18.175,18.45,11171481.0 | |
| 2025-06-13,18.71,18.71,18.2,18.32,14310463.0 | |
| 2025-06-16,18.41,18.6094,18.06,18.15,15491763.0 | |
| 2025-06-17,18.16,18.26,17.9,17.93,12808894.0 | |
| 2025-06-18,17.96,18.04,17.825,17.88,10760559.0 | |
| 2025-06-20,17.93,18.05,17.75,17.85,15906318.0 | |
| 2025-06-23,17.97,18.0,17.52,17.64,14129118.0 | |
| 2025-06-24,17.585,17.79,17.55,17.69,14121619.0 | |
| 2025-06-25,17.735,17.91,17.57,17.67,16924512.0 | |
| 2025-06-26,17.7,18.23,17.65,18.18,14104916.0 | |
| 2025-06-27,18.2,18.27,18.05,18.2,13731104.0 | |
| 2025-06-30,18.205,18.28,18.0907,18.13,11194667.0 | |
| 2025-07-01,18.15,18.15,17.76,17.81,15361408.0 | |
| 2025-07-02,17.87,17.95,17.7,17.9,11754143.0 | |
| 2025-07-03,17.95,18.03,17.88,17.97,7052899.0 | |
| 2025-07-07,17.955,17.97,17.61,17.75,13186080.0 | |
| 2025-07-08,17.76,17.85,17.67,17.8,9747755.0 | |
| 2025-07-09,17.8,17.845,17.57,17.64,13942545.0 | |
| 2025-07-10,17.66,17.66,17.43,17.44,15585472.0 | |
| 2025-07-11,17.425,17.54,17.35,17.46,9436485.0 | |
| 2025-07-14,17.46,17.62,17.385,17.49,9934806.0 | |
| 2025-07-15,17.51,17.63,17.34,17.59,11649498.0 | |
| 2025-07-16,17.6,17.6667,17.33,17.44,13330981.0 | |
| 2025-07-17,17.46,17.545,17.35,17.54,9672985.0 | |
| 2025-07-18,17.51,17.6,17.43,17.47,13444958.0 | |
| 2025-07-21,17.5,17.52,17.2,17.24,13446451.0 | |
| 2025-07-22,17.2,17.38,17.14,17.33,12458898.0 | |
| 2025-07-23,17.28,17.5,17.245,17.44,13075055.0 | |
| 2025-07-24,17.44,17.735,17.39,17.72,13251519.0 | |
| 2025-07-25,17.8,17.866,17.71,17.72,10436941.0 | |
| 2025-07-28,17.91,18.0,17.7,17.78,12749300.0 | |
| 2025-07-29,17.93,18.17,17.87,18.16,15116518.0 | |
| 2025-07-30,18.17,18.1781,17.93,18.05,9604261.0 | |
| 2025-07-31,18.04,18.16,17.95,18.04,13651335.0 | |
| 2025-08-01,17.99,18.0,17.7,17.79,16574346.0 | |
| 2025-08-04,17.91,17.97,17.78,17.79,13959810.0 | |
| 2025-08-05,17.86,17.95,17.55,17.73,15847939.0 | |
| 2025-08-06,18.11,18.12,17.66,17.86,28738155.0 | |
| 2025-08-07,17.86,17.96,17.515,17.62,19351263.0 | |
| 2025-08-08,17.33,17.5699,17.24,17.28,15417051.0 | |
| 2025-08-11,17.26,17.26,17.09,17.16,20634276.0 | |
| 2025-08-12,17.21,17.4,17.2,17.39,12640094.0 | |
| 2025-08-13,17.42,17.56,17.32,17.49,12033546.0 | |
| 2025-08-14,17.4,17.44,17.235,17.38,12517934.0 | |
| 2025-08-15,17.41,17.42,17.24,17.24,10000462.0 | |
| 2025-08-18,17.26,17.37,17.17,17.34,12937833.0 | |
| 2025-08-19,17.38,17.38,17.23,17.35,14926600.0 | |
| 2025-08-20,17.31,17.43,17.28,17.33,13994294.0 | |
| 2025-08-21,17.35,17.6,17.34,17.46,12788569.0 | |
| 2025-08-22,17.52,17.76,17.5,17.51,16847168.0 | |
| 2025-08-25,17.54,17.6381,17.5,17.52,10794148.0 | |
| 2025-08-26,17.51,17.6,17.4,17.59,9975508.0 | |
| 2025-08-27,17.57,17.68,17.54,17.57,9221260.0 | |
| 2025-08-28,17.61,17.68,17.46,17.66,10122073.0 | |
| 2025-08-29,17.65,17.78,17.6087,17.72,8963936.0 | |
| 2025-09-02,17.675,17.8471,17.62,17.7,8464928.0 | |
| 2025-09-03,17.7,17.72,17.53,17.57,9681580.0 | |
| 2025-09-04,17.59,17.7099,17.56,17.65,7836292.0 | |
| 2025-09-05,17.6,17.65,17.27,17.39,12091516.0 | |
| 2025-09-08,17.43,17.48,17.08,17.15,15535627.0 | |
| 2025-09-09,17.2,17.315,17.16,17.17,10979087.0 | |
| 2025-09-10,17.2,17.46,17.1842,17.42,10161960.0 | |
| 2025-09-11,17.355,17.5,17.31,17.49,5784858.0 | |
| 2025-09-12,17.5,17.56,17.435,17.45,7327941.0 | |
| 2025-09-15,17.52,17.71,17.5,17.54,10372327.0 | |
| 2025-09-16,17.59,17.68,17.55,17.58,7957411.0 | |
| 2025-09-17,17.57,17.67,17.45,17.53,9542150.0 | |
| 2025-09-18,17.56,17.64,17.43,17.44,14562988.0 | |
| 2025-09-19,17.47,17.47,17.28,17.3,13754358.0 | |
| 2025-09-22,17.35,17.35,17.11,17.13,16772628.0 | |
| 2025-09-23,17.2,17.2583,17.1,17.11,12825486.0 | |
| 2025-09-24,17.175,17.46,17.1501,17.4,11130450.0 | |
| 2025-09-25,17.36,17.48,17.3,17.41,9936889.0 | |
| 2025-09-26,17.4,17.64,17.4,17.46,10238241.0 | |
| 2025-09-29,17.48,17.5,17.19,17.2,11623850.0 | |
| 2025-09-30,17.18,17.24,16.95,17.16,20968950.0 | |
| 2025-10-01,17.1,17.1095,16.98,16.99,13490998.0 | |
| 2025-10-02,16.98,17.09,16.89,16.92,12973944.0 | |
| 2025-10-03,16.92,17.01,16.8,16.8,13314337.0 | |
| 2025-10-06,16.85,16.95,16.65,16.66,14803637.0 | |
| 2025-10-07,16.68,16.73,16.53,16.67,14276201.0 | |
| 2025-10-08,16.69,16.71,16.48,16.67,20937626.0 | |
| 2025-10-09,16.69,16.865,16.58,16.62,12982346.0 | |
| 2025-10-10,16.6,16.7051,16.26,16.29,21522777.0 | |
| 2025-10-13,16.37,16.535,16.23,16.52,15254287.0 | |
| 2025-10-14,16.28,16.57,16.28,16.53,11760448.0 | |
| 2025-10-15,16.6,16.94,16.6,16.9,14943303.0 | |
| 2025-10-16,16.95,16.99,16.58,16.68,16787952.0 | |
| 2025-10-17,16.59,16.6402,16.385,16.45,14392106.0 | |
| 2025-10-20,16.47,16.77,16.46,16.77,14061104.0 | |
| 2025-10-21,16.76,16.785,16.56,16.76,14492928.0 | |
| 2025-10-22,16.77,16.96,16.65,16.91,14975678.0 | |
| 2025-10-23,17.1,17.1,16.72,16.85,15286099.0 | |
| 2025-10-24,16.87,16.94,16.7,16.73,10606347.0 | |
| 2025-10-27,16.75,16.92,16.71,16.91,11775218.0 | |
| 2025-10-28,16.89,17.04,16.815,16.99,12602779.0 | |
| 2025-10-29,17.0,17.01,16.77,16.93,13033123.0 | |
| 2025-10-30,16.95,16.96,16.71,16.77,13350158.0 | |
| 2025-10-31,16.8,16.89,16.685,16.83,10453958.0 | |
| 2025-11-03,16.91,16.96,16.64,16.83,13841151.0 | |
| 2025-11-04,16.77,16.8283,16.53,16.55,13437302.0 | |
| 2025-11-05,16.61,17.06,16.59,16.91,16100780.0 | |
| 2025-11-06,16.88,17.02,16.68,16.87,22864738.0 | |
| 2025-11-07,16.46,16.52,16.18,16.45,15500673.0 | |