| date,open,high,low,close,volume | |
| 2024-11-11,38.09,38.51,38.01,38.4,6534326.0 | |
| 2024-11-12,38.27,38.54,38.05,38.16,3815016.0 | |
| 2024-11-13,38.24,38.4,37.805,38.14,6174734.0 | |
| 2024-11-14,38.23,38.39,38.08,38.12,4663566.0 | |
| 2024-11-15,38.11,39.19,38.11,39.11,9038601.0 | |
| 2024-11-18,39.05,39.39,38.735,39.23,7261070.0 | |
| 2024-11-19,39.07,39.22,38.705,39.1,6070149.0 | |
| 2024-11-20,39.2,39.24,38.26,38.73,5551069.0 | |
| 2024-11-21,38.72,39.36,38.5,39.31,7606376.0 | |
| 2024-11-22,39.36,39.56,38.68,38.71,4038976.0 | |
| 2024-11-25,38.95,39.27,38.69,39.13,7013676.0 | |
| 2024-11-26,39.18,39.58,39.16,39.49,5591719.0 | |
| 2024-11-27,39.41,39.885,39.37,39.51,4226957.0 | |
| 2024-11-29,39.5,39.69,39.34,39.56,2407408.0 | |
| 2024-12-02,39.48,39.54,38.29,38.37,5682470.0 | |
| 2024-12-03,38.39,38.73,38.12,38.14,6606460.0 | |
| 2024-12-04,38.07,38.2,37.53,37.85,4176595.0 | |
| 2024-12-05,37.94,38.24,37.81,37.98,4712514.0 | |
| 2024-12-06,37.9,38.0399,37.725,37.85,6946421.0 | |
| 2024-12-09,37.79,37.97,37.41,37.44,6064817.0 | |
| 2024-12-10,37.53,37.53,36.91,37.32,5332601.0 | |
| 2024-12-11,37.32,37.39,36.595,36.76,6684933.0 | |
| 2024-12-12,37.0,37.11,36.67,36.83,7086632.0 | |
| 2024-12-13,36.67,37.05,36.58,36.87,7873455.0 | |
| 2024-12-16,36.89,36.96,36.195,36.22,5540661.0 | |
| 2024-12-17,36.09,36.63,35.94,36.52,7372917.0 | |
| 2024-12-18,36.5,36.775,36.41,36.56,9095749.0 | |
| 2024-12-19,36.62,37.73,36.49,37.19,14686156.0 | |
| 2024-12-20,37.09,37.26,36.55,37.02,20813959.0 | |
| 2024-12-23,36.99,37.385,36.8,37.33,6073317.0 | |
| 2024-12-24,37.33,37.55,37.19,37.52,1853407.0 | |
| 2024-12-26,37.36,37.535,37.28,37.45,4142917.0 | |
| 2024-12-27,37.21,37.63,37.12,37.43,3669381.0 | |
| 2024-12-30,37.45,37.715,37.06,37.63,4145110.0 | |
| 2024-12-31,37.73,37.79,37.39,37.64,5347860.0 | |
| 2025-01-02,37.91,38.126,37.51,37.66,4579126.0 | |
| 2025-01-03,37.96,38.2,37.63,38.05,4268182.0 | |
| 2025-01-06,37.76,38.085,37.52,37.8,6817250.0 | |
| 2025-01-07,37.91,38.4,37.44,37.53,5120046.0 | |
| 2025-01-08,37.48,38.23,37.2,38.19,5670203.0 | |
| 2025-01-10,38.05,38.48,37.29,37.3,7691767.0 | |
| 2025-01-13,37.56,37.735,37.125,37.56,5922955.0 | |
| 2025-01-14,37.63,38.075,37.32,37.92,6747029.0 | |
| 2025-01-15,38.3,38.58,37.895,38.02,5659482.0 | |
| 2025-01-16,37.96,39.37,37.9,39.34,5591867.0 | |
| 2025-01-17,39.605,39.66,39.185,39.42,6140601.0 | |
| 2025-01-21,39.95,40.665,39.82,40.44,5610434.0 | |
| 2025-01-22,40.22,40.35,39.16,39.22,7661265.0 | |
| 2025-01-23,39.39,39.569,39.06,39.24,5944683.0 | |
| 2025-01-24,39.2,39.49,38.85,39.38,5362923.0 | |
| 2025-01-27,39.8,40.855,39.65,40.7,12159408.0 | |
| 2025-01-28,40.77,40.77,39.71,39.81,9471928.0 | |
| 2025-01-29,39.78,40.15,39.465,39.57,5796648.0 | |
| 2025-01-30,39.9,40.25,39.825,40.02,5755789.0 | |
| 2025-01-31,40.0,40.23,39.89,40.0,7144082.0 | |
| 2025-02-03,39.86,40.755,39.67,40.57,7638500.0 | |
| 2025-02-04,40.3,40.68,39.85,40.54,5255514.0 | |
| 2025-02-05,40.67,41.255,40.65,41.04,5585314.0 | |
| 2025-02-06,41.17,41.24,40.75,41.12,5674444.0 | |
| 2025-02-07,41.02,41.47,40.98,41.31,5794144.0 | |
| 2025-02-10,41.44,41.88,41.13,41.8,7279338.0 | |
| 2025-02-11,41.65,42.455,41.47,42.36,8935766.0 | |
| 2025-02-12,40.875,43.09,40.81,42.89,10308125.0 | |
| 2025-02-13,42.87,43.45,42.54,42.97,7562517.0 | |
| 2025-02-14,42.95,43.15,42.735,42.85,8593044.0 | |
| 2025-02-18,42.87,42.87,42.38,42.7,11062922.0 | |
| 2025-02-19,42.64,42.78,42.205,42.65,7994011.0 | |
| 2025-02-20,42.49,43.225,42.46,43.17,6945051.0 | |
| 2025-02-21,43.195,43.69,43.06,43.39,13604687.0 | |
| 2025-02-24,43.31,44.01,43.083,43.35,8053403.0 | |
| 2025-02-25,43.56,44.24,43.36,44.04,8813520.0 | |
| 2025-02-26,43.965,44.255,43.644,44.06,11508585.0 | |
| 2025-02-27,43.89,44.32,43.65,43.79,6560800.0 | |
| 2025-02-28,44.23,44.46,43.72,44.2,12319568.0 | |
| 2025-03-03,44.05,44.62,44.0,44.55,7793146.0 | |
| 2025-03-04,44.85,45.195,43.635,43.68,9783875.0 | |
| 2025-03-05,43.41,43.82,43.22,43.36,6838866.0 | |
| 2025-03-06,43.37,43.38,42.62,42.88,6291516.0 | |
| 2025-03-07,42.76,43.405,42.7,43.11,6670176.0 | |
| 2025-03-10,43.31,44.3,43.25,43.76,8795556.0 | |
| 2025-03-11,43.82,43.98,43.255,43.4,6800034.0 | |
| 2025-03-12,42.95,43.155,42.55,42.61,9286683.0 | |
| 2025-03-13,42.84,43.51,42.7456,43.47,5983574.0 | |
| 2025-03-14,43.455,44.24,43.16,44.19,8133656.0 | |
| 2025-03-17,44.2,44.655,43.985,44.39,8074541.0 | |
| 2025-03-18,44.4,44.46,43.8,44.42,5343201.0 | |
| 2025-03-19,44.42,44.52,44.07,44.44,6408816.0 | |
| 2025-03-20,44.415,44.7,44.22,44.59,6306868.0 | |
| 2025-03-21,44.54,44.77,43.57,43.8,15732193.0 | |
| 2025-03-24,43.98,44.385,43.55,43.58,6491382.0 | |
| 2025-03-25,43.41,43.47,42.61,42.76,6354129.0 | |
| 2025-03-26,42.86,44.24,42.78,44.02,8550239.0 | |
| 2025-03-27,43.93,44.65,43.905,44.25,7009472.0 | |
| 2025-03-28,44.52,44.965,44.28,44.71,8286416.0 | |
| 2025-03-31,45.325,46.22,45.325,46.08,14993375.0 | |
| 2025-04-01,45.76,46.28,45.62,45.92,10432000.0 | |
| 2025-04-02,45.84,46.465,45.84,45.97,6833275.0 | |
| 2025-04-03,46.84,47.595,46.55,47.23,12659332.0 | |
| 2025-04-04,48.06,48.11,45.09,45.35,13937169.0 | |
| 2025-04-07,44.99,45.46,43.95,44.69,17543597.0 | |
| 2025-04-08,44.515,45.405,44.02,44.49,22009996.0 | |
| 2025-04-09,44.05,45.18,42.85,44.3,20037580.0 | |
| 2025-04-10,44.33,45.6,44.23,45.12,13452250.0 | |
| 2025-04-11,45.21,46.19,44.69,46.0,9451356.0 | |
| 2025-04-14,45.83,46.995,45.695,46.86,8091540.0 | |
| 2025-04-15,46.53,47.09,46.43,46.74,7445059.0 | |
| 2025-04-16,46.89,47.49,46.33,46.51,8354160.0 | |
| 2025-04-17,46.88,47.925,46.72,47.26,7496332.0 | |
| 2025-04-21,47.48,47.48,45.71,46.23,6867977.0 | |
| 2025-04-22,46.75,47.525,46.585,47.37,7382051.0 | |
| 2025-04-23,46.94,47.24,46.24,46.8,8389724.0 | |
| 2025-04-24,46.64,46.735,46.24,46.33,6241652.0 | |
| 2025-04-25,46.33,46.395,45.9,46.22,6271451.0 | |
| 2025-04-28,46.38,46.635,45.83,46.48,7142524.0 | |
| 2025-04-29,46.46,46.915,46.24,46.85,4245143.0 | |
| 2025-04-30,47.05,47.25,46.11,46.9,7678895.0 | |
| 2025-05-01,46.63,47.13,46.49,46.6,5583156.0 | |
| 2025-05-02,46.91,46.95,46.08,46.48,5880746.0 | |
| 2025-05-05,46.4,46.48,45.5595,46.0,3902897.0 | |
| 2025-05-06,45.99,46.61,45.87,46.29,6446667.0 | |
| 2025-05-07,46.335,46.735,46.16,46.34,6131359.0 | |
| 2025-05-08,46.11,46.32,45.03,45.1,6328901.0 | |
| 2025-05-09,45.15,45.325,44.8,45.21,4695341.0 | |
| 2025-05-12,44.31,44.5,43.34,43.61,9911028.0 | |
| 2025-05-13,43.59,43.77,42.895,42.97,9604451.0 | |
| 2025-05-14,42.67,42.7199,41.705,42.25,12273006.0 | |
| 2025-05-15,42.63,43.54,42.5034,43.43,8463815.0 | |
| 2025-05-16,43.1,44.12,43.02,44.09,7844097.0 | |
| 2025-05-19,43.87,44.43,43.66,44.39,6429481.0 | |
| 2025-05-20,44.31,44.62,44.225,44.26,6025603.0 | |
| 2025-05-21,44.14,44.47,44.01,44.19,6893480.0 | |
| 2025-05-22,44.14,44.17,43.17,43.42,6790458.0 | |
| 2025-05-23,43.9,43.9,42.99,43.67,9679465.0 | |
| 2025-05-27,43.83,44.15,43.525,43.91,8395537.0 | |
| 2025-05-28,43.73,43.84,43.09,43.28,4359167.0 | |
| 2025-05-29,43.12,43.83,43.01,43.7,5312396.0 | |
| 2025-05-30,43.81,43.98,43.48,43.82,20942227.0 | |
| 2025-06-02,43.58,43.81,43.27,43.79,4312983.0 | |
| 2025-06-03,43.79,43.89,42.9,43.46,7448071.0 | |
| 2025-06-04,43.46,43.52,42.73,42.75,5537479.0 | |
| 2025-06-05,42.75,43.085,42.49,42.86,5805177.0 | |
| 2025-06-06,42.95,43.03,42.36,42.62,7264655.0 | |
| 2025-06-09,42.4,42.68,42.11,42.2,8034397.0 | |
| 2025-06-10,42.28,42.92,42.145,42.92,6366118.0 | |
| 2025-06-11,42.77,43.04,42.56,42.88,6526354.0 | |
| 2025-06-12,43.03,43.74,43.0,43.64,7719846.0 | |
| 2025-06-13,43.57,43.69,43.135,43.25,5163867.0 | |
| 2025-06-16,43.25,43.49,42.441,42.68,4796162.0 | |
| 2025-06-17,42.75,42.75,42.26,42.39,3676742.0 | |
| 2025-06-18,42.51,42.55,42.1815,42.37,4343242.0 | |
| 2025-06-20,42.52,42.87,42.3301,42.6,12634993.0 | |
| 2025-06-23,42.9,43.29,42.76,43.2,5131452.0 | |
| 2025-06-24,43.05,43.3,42.86,43.1,4835567.0 | |
| 2025-06-25,42.92,42.94,42.23,42.29,4607421.0 | |
| 2025-06-26,42.41,42.71,42.23,42.51,4543569.0 | |
| 2025-06-27,42.6,43.09,42.39,42.91,7322644.0 | |
| 2025-06-30,42.69,43.46,42.665,43.42,7186402.0 | |
| 2025-07-01,43.9,44.05,43.235,43.41,7123475.0 | |
| 2025-07-02,43.15,43.32,42.54,42.92,5127837.0 | |
| 2025-07-03,42.995,43.33,42.89,43.13,3602321.0 | |
| 2025-07-07,43.175,43.23,42.92,43.17,4155737.0 | |
| 2025-07-08,42.85,43.14,42.495,43.0,6406840.0 | |
| 2025-07-09,43.0,43.26,42.82,43.14,4522312.0 | |
| 2025-07-10,43.015,43.679,42.86,43.63,4370150.0 | |
| 2025-07-11,43.34,43.76,43.09,43.51,5077216.0 | |
| 2025-07-14,43.49,43.8,43.07,43.43,4363137.0 | |
| 2025-07-15,43.35,43.36,42.745,42.95,5060050.0 | |
| 2025-07-16,42.95,43.04,42.47,42.85,4581976.0 | |
| 2025-07-17,42.7,43.225,42.7,42.95,4914108.0 | |
| 2025-07-18,43.005,43.55,42.89,43.4,5669784.0 | |
| 2025-07-21,43.4,43.96,43.34,43.73,5093710.0 | |
| 2025-07-22,43.91,44.74,43.82,44.45,4628798.0 | |
| 2025-07-23,44.64,44.64,43.45,43.49,7289422.0 | |
| 2025-07-24,43.49,43.97,43.37,43.735,4661625.0 | |
| 2025-07-25,43.85,44.025,43.71,43.99,3894715.0 | |
| 2025-07-28,43.91,43.93,43.25,43.41,5928712.0 | |
| 2025-07-29,43.58,44.325,43.33,44.3,5226519.0 | |
| 2025-07-30,44.35,44.665,44.105,44.26,6648275.0 | |
| 2025-07-31,43.95,44.97,43.895,44.94,11537136.0 | |
| 2025-08-01,45.51,45.51,44.135,44.67,9211367.0 | |
| 2025-08-04,44.74,45.3552,44.6,45.17,7356409.0 | |
| 2025-08-05,45.08,45.4,44.57,44.69,5787881.0 | |
| 2025-08-06,44.86,45.4,44.52,45.06,7263768.0 | |
| 2025-08-07,45.16,45.68,45.02,45.54,7454585.0 | |
| 2025-08-08,45.65,45.78,45.215,45.32,3803899.0 | |
| 2025-08-11,44.912,45.14,44.555,44.71,4396448.0 | |
| 2025-08-12,44.855,44.855,44.055,44.61,5345334.0 | |
| 2025-08-13,44.54,45.245,44.52,45.23,5881761.0 | |
| 2025-08-14,45.24,45.26,44.62,44.65,6822418.0 | |
| 2025-08-15,44.61,44.895,44.34,44.58,5730168.0 | |
| 2025-08-18,44.6,44.71,43.865,44.0,6591944.0 | |
| 2025-08-19,44.12,44.77,44.01,44.74,5753145.0 | |
| 2025-08-20,44.895,45.47,44.74,44.88,5923026.0 | |
| 2025-08-21,44.72,45.045,44.515,44.64,5169414.0 | |
| 2025-08-22,45.05,45.12,44.54,44.96,3730063.0 | |
| 2025-08-25,44.91,44.975,44.57,44.6,3777868.0 | |
| 2025-08-26,44.6,44.795,44.27,44.42,9450465.0 | |
| 2025-08-27,44.35,44.52,44.2025,44.39,6119375.0 | |
| 2025-08-28,44.33,44.33,43.665,43.76,5393225.0 | |
| 2025-08-29,43.79,43.89,43.54,43.68,4003388.0 | |
| 2025-09-02,43.63,43.71,43.155,43.37,5047819.0 | |
| 2025-09-03,43.58,43.6222,42.895,43.38,7878606.0 | |
| 2025-09-04,43.7,43.98,43.12,43.34,5274548.0 | |
| 2025-09-05,43.63,43.68,43.155,43.43,4423034.0 | |
| 2025-09-08,43.525,43.525,42.7525,43.02,4169495.0 | |
| 2025-09-09,43.015,43.37,42.87,43.09,3657821.0 | |
| 2025-09-10,43.05,43.45,42.89,43.32,4251534.0 | |
| 2025-09-11,43.25,43.54,43.07,43.5,5044459.0 | |
| 2025-09-12,43.35,43.63,43.21,43.38,4244990.0 | |
| 2025-09-15,43.37,43.67,43.135,43.43,5441733.0 | |
| 2025-09-16,43.38,43.555,42.705,42.73,6252264.0 | |
| 2025-09-17,42.96,43.33,42.8446,43.23,6037086.0 | |
| 2025-09-18,42.95,43.38,42.58,43.11,3894521.0 | |
| 2025-09-19,43.2,43.56,42.82,43.41,12225987.0 | |
| 2025-09-22,43.35,43.5655,43.225,43.4,4538053.0 | |
| 2025-09-23,43.24,44.28,43.24,44.23,4590246.0 | |
| 2025-09-24,44.23,44.525,44.14,44.23,5460488.0 | |
| 2025-09-25,44.47,44.67,43.74,43.78,5140209.0 | |
| 2025-09-26,43.99,44.25,43.81,44.09,6805985.0 | |
| 2025-09-29,43.94,44.36,43.495,44.27,5964563.0 | |
| 2025-09-30,44.31,45.06,44.25,45.01,6770654.0 | |
| 2025-10-01,45.48,45.58,44.96,45.06,7776560.0 | |
| 2025-10-02,44.88,45.11,44.545,44.97,11435884.0 | |
| 2025-10-03,44.94,45.635,44.89,45.34,4745835.0 | |
| 2025-10-06,45.31,45.73,45.12,45.69,6290490.0 | |
| 2025-10-07,46.3,47.055,45.89,46.79,6846489.0 | |
| 2025-10-08,46.9,46.92,46.0577,46.62,5218943.0 | |
| 2025-10-09,46.75,46.97,46.5211,46.66,4504782.0 | |
| 2025-10-10,46.74,47.345,46.645,47.07,5979699.0 | |
| 2025-10-13,46.98,47.1,46.5,46.85,5192454.0 | |
| 2025-10-14,47.32,47.63,47.17,47.38,5195761.0 | |
| 2025-10-15,47.46,47.88,47.38,47.83,5960629.0 | |
| 2025-10-16,47.73,48.0699,47.26,47.36,5269070.0 | |
| 2025-10-17,47.545,48.065,47.36,47.78,7553644.0 | |
| 2025-10-20,48.05,48.29,47.685,48.24,4466701.0 | |
| 2025-10-21,48.25,48.39,47.57,48.0,5343539.0 | |
| 2025-10-22,47.94,48.505,47.775,48.11,6652358.0 | |
| 2025-10-23,48.28,48.395,47.42,47.6,11514883.0 | |
| 2025-10-24,47.85,48.11,47.54,48.035,6296154.0 | |
| 2025-10-27,47.89,48.09,47.595,48.07,7681318.0 | |
| 2025-10-28,48.19,48.19,47.56,47.7,7730675.0 | |
| 2025-10-29,47.44,47.86,46.985,47.2,11932597.0 | |
| 2025-10-30,47.31,47.66,46.995,47.07,6539156.0 | |
| 2025-10-31,46.725,46.83,46.05,46.12,8716383.0 | |
| 2025-11-03,45.855,46.395,45.29,46.2,9713745.0 | |
| 2025-11-04,47.44,48.0,45.6,46.38,13496563.0 | |
| 2025-11-05,46.61,46.892,46.125,46.15,9006400.0 | |
| 2025-11-06,46.15,46.5,45.665,45.71,6483333.0 | |
| 2025-11-07,45.96,46.8,45.82,46.21,7715848.0 | |