| date,open,high,low,close,volume | |
| 2024-11-11,45.54,45.63,44.715,44.9,12737228.0 | |
| 2024-11-12,43.98,44.12,42.92,43.6,18145254.0 | |
| 2024-11-13,43.75,43.872,43.09,43.12,11931876.0 | |
| 2024-11-14,43.47,43.57,42.71,43.27,11905728.0 | |
| 2024-11-15,43.5,43.82,42.0,42.7,12902502.0 | |
| 2024-11-18,43.035,43.65,42.555,43.55,11887843.0 | |
| 2024-11-19,43.55,44.2,43.1301,44.12,12764425.0 | |
| 2024-11-20,44.0,44.145,43.4,43.7,8733831.0 | |
| 2024-11-21,43.77,44.11,43.26,43.76,8872131.0 | |
| 2024-11-22,43.68,43.76,43.37,43.72,9109792.0 | |
| 2024-11-25,43.85,44.61,43.85,44.38,13286781.0 | |
| 2024-11-26,43.96,44.08,43.12,43.48,11820979.0 | |
| 2024-11-27,43.61,44.23,43.51,43.76,7050424.0 | |
| 2024-11-29,43.62,44.52,43.57,44.2,6512473.0 | |
| 2024-12-02,44.19,44.39,42.66,43.64,14413035.0 | |
| 2024-12-03,44.66,44.83,43.545,43.83,12218846.0 | |
| 2024-12-04,43.93,44.24,42.81,43.04,18548231.0 | |
| 2024-12-05,43.12,43.3485,42.45,42.79,11873569.0 | |
| 2024-12-06,43.07,43.07,42.03,42.07,9471072.0 | |
| 2024-12-09,43.75,44.75,43.69,43.73,18310002.0 | |
| 2024-12-10,43.54,43.72,42.59,42.67,10835510.0 | |
| 2024-12-11,42.805,43.115,42.4,43.0,7338962.0 | |
| 2024-12-12,42.6,42.73,41.975,42.08,10184737.0 | |
| 2024-12-13,41.73,41.785,41.1,41.59,9669335.0 | |
| 2024-12-16,41.288,41.52,40.5,40.74,10232786.0 | |
| 2024-12-17,40.15,40.79,40.07,40.62,11734125.0 | |
| 2024-12-18,40.43,40.62,38.57,38.71,12500970.0 | |
| 2024-12-19,38.74,39.22,37.665,38.24,15766453.0 | |
| 2024-12-20,37.98,39.29,37.96,38.86,22372318.0 | |
| 2024-12-23,38.92,39.34,38.555,39.25,8562506.0 | |
| 2024-12-24,39.37,39.39,38.81,39.22,3962496.0 | |
| 2024-12-26,39.04,39.32,38.92,39.19,6127846.0 | |
| 2024-12-27,38.9,39.18,38.56,38.86,7892478.0 | |
| 2024-12-30,38.42,38.48,37.745,38.16,11047289.0 | |
| 2024-12-31,38.12,38.47,37.96,38.08,9246978.0 | |
| 2025-01-02,38.39,38.78,37.811,37.88,8791475.0 | |
| 2025-01-03,38.0,38.19,37.185,37.71,10155209.0 | |
| 2025-01-06,38.83,39.76,38.51,38.57,18974389.0 | |
| 2025-01-07,38.83,39.1688,38.4058,38.74,15304645.0 | |
| 2025-01-08,38.76,39.825,38.31,39.74,15588975.0 | |
| 2025-01-10,40.5,40.64,38.73,38.98,11971121.0 | |
| 2025-01-13,38.65,39.6,38.62,39.41,10418057.0 | |
| 2025-01-14,39.71,39.835,39.04,39.5,9801890.0 | |
| 2025-01-15,40.445,40.45,39.52,40.03,10618044.0 | |
| 2025-01-16,40.19,40.41,39.575,40.03,11793991.0 | |
| 2025-01-17,40.09,40.81,39.87,40.22,12045611.0 | |
| 2025-01-21,40.76,40.94,39.86,40.3,16558028.0 | |
| 2025-01-22,40.44,40.5,39.02,39.09,15882676.0 | |
| 2025-01-23,38.11,38.7,36.46,38.5,30475404.0 | |
| 2025-01-24,38.73,38.88,37.455,37.81,19076373.0 | |
| 2025-01-27,37.215,37.215,36.58,36.67,18550521.0 | |
| 2025-01-28,36.88,37.0,35.46,35.84,16842913.0 | |
| 2025-01-29,35.98,36.84,35.94,36.28,12599851.0 | |
| 2025-01-30,36.67,36.815,36.07,36.64,11821922.0 | |
| 2025-01-31,36.36,36.64,35.685,35.85,13387259.0 | |
| 2025-02-03,35.365,36.135,34.8901,35.86,15940389.0 | |
| 2025-02-04,36.0301,36.995,36.0301,36.48,14490622.0 | |
| 2025-02-05,36.27,37.01,35.97,36.68,14888320.0 | |
| 2025-02-06,37.54,37.94,36.775,37.15,13748219.0 | |
| 2025-02-07,38.49,39.19,37.87,38.22,21531973.0 | |
| 2025-02-10,38.88,38.91,38.4,38.46,16243406.0 | |
| 2025-02-11,37.705,38.22,37.45,37.59,13957929.0 | |
| 2025-02-12,37.67,38.44,37.46,37.96,10946485.0 | |
| 2025-02-13,38.69,40.35,38.48,40.22,21444676.0 | |
| 2025-02-14,40.53,40.8,39.28,39.47,17559189.0 | |
| 2025-02-18,39.48,39.52,38.605,39.3,12261346.0 | |
| 2025-02-19,38.95,38.96,38.19,38.57,12101232.0 | |
| 2025-02-20,38.94,39.63,38.59,38.96,11471980.0 | |
| 2025-02-21,38.95,38.95,36.835,36.98,16151103.0 | |
| 2025-02-24,37.19,37.44,36.94,37.11,8418379.0 | |
| 2025-02-25,37.19,37.23,36.02,36.76,10618881.0 | |
| 2025-02-26,38.54,38.72,37.82,37.95,16632704.0 | |
| 2025-02-27,38.79,38.855,37.285,37.42,13147009.0 | |
| 2025-02-28,36.71,37.02,36.23,36.91,14779630.0 | |
| 2025-03-03,38.1,38.49,35.4,35.53,18101210.0 | |
| 2025-03-04,35.4,35.62,34.262,34.9,18310704.0 | |
| 2025-03-05,36.425,38.34,36.35,38.16,29190990.0 | |
| 2025-03-06,38.0,39.01,37.3,37.68,18546825.0 | |
| 2025-03-07,37.18,37.65,35.93,36.94,16969372.0 | |
| 2025-03-10,35.6,35.68,33.98,34.5,21332015.0 | |
| 2025-03-11,34.76,36.22,34.57,35.88,18345220.0 | |
| 2025-03-12,36.81,37.24,36.03,36.78,13995789.0 | |
| 2025-03-13,36.73,38.735,36.73,37.58,20682687.0 | |
| 2025-03-14,38.09,38.95,38.0,38.85,15203307.0 | |
| 2025-03-17,38.99,39.99,38.99,39.51,12880747.0 | |
| 2025-03-18,40.12,40.31,39.275,39.84,14569882.0 | |
| 2025-03-19,39.8,41.095,39.5249,40.42,17519016.0 | |
| 2025-03-20,41.045,41.53,40.565,40.7,22075622.0 | |
| 2025-03-21,39.96,40.37,39.21,40.25,22336021.0 | |
| 2025-03-24,41.49,42.31,41.33,41.61,21356090.0 | |
| 2025-03-25,42.1999,43.27,42.0875,43.01,20804715.0 | |
| 2025-03-26,43.24,43.45,41.351,41.49,19433672.0 | |
| 2025-03-27,40.69,40.705,39.61,39.98,18010179.0 | |
| 2025-03-28,39.89,40.27,38.27,38.42,20227430.0 | |
| 2025-03-31,37.26,38.185,36.33,37.86,17462465.0 | |
| 2025-04-01,38.06,38.13,37.195,38.13,13121248.0 | |
| 2025-04-02,37.6,38.22,37.41,38.2,13166361.0 | |
| 2025-04-03,35.98,35.99,33.42,33.51,31999802.0 | |
| 2025-04-04,31.15,31.32,28.485,29.15,44734505.0 | |
| 2025-04-07,28.03,31.65,27.66,30.37,40398821.0 | |
| 2025-04-08,31.66,31.775,28.64,29.21,35158084.0 | |
| 2025-04-09,29.93,34.18,28.955,33.74,38575489.0 | |
| 2025-04-10,32.72,32.82,30.23,31.35,25658438.0 | |
| 2025-04-11,31.92,33.74,31.85,33.35,26250027.0 | |
| 2025-04-14,34.07,34.64,33.06,33.75,19645885.0 | |
| 2025-04-15,33.29,33.805,32.965,33.37,18742021.0 | |
| 2025-04-16,33.37,33.98,32.835,33.32,17261124.0 | |
| 2025-04-17,33.345,33.58,32.37,32.9,16988032.0 | |
| 2025-04-21,33.12,33.3,32.1216,32.95,11419918.0 | |
| 2025-04-22,33.42,34.755,33.3,34.06,19264308.0 | |
| 2025-04-23,35.435,36.46,35.06,35.19,21643066.0 | |
| 2025-04-24,35.57,37.81,35.27,37.63,23970933.0 | |
| 2025-04-25,37.005,37.66,36.8125,37.35,10958833.0 | |
| 2025-04-28,37.05,37.9,36.795,37.24,13380757.0 | |
| 2025-04-29,37.37,37.5506,36.74,37.17,11269566.0 | |
| 2025-04-30,34.89,36.17,34.45,36.03,15777364.0 | |
| 2025-05-01,36.04,36.92,35.9,36.41,11614622.0 | |
| 2025-05-02,37.615,37.99,37.01,37.6,11932244.0 | |
| 2025-05-05,37.69,37.69,37.17,37.35,7701041.0 | |
| 2025-05-06,37.185,38.285,37.14,37.92,9778674.0 | |
| 2025-05-07,37.51,37.77,36.64,37.02,11880029.0 | |
| 2025-05-08,37.155,37.96,36.84,37.48,9814617.0 | |
| 2025-05-09,37.83,38.03,37.365,37.86,7306047.0 | |
| 2025-05-12,40.11,40.59,38.92,39.11,15649530.0 | |
| 2025-05-13,39.325,39.91,39.07,39.47,11879560.0 | |
| 2025-05-14,39.085,39.24,38.85,39.06,10292839.0 | |
| 2025-05-15,38.61,38.73,37.57,38.47,13149047.0 | |
| 2025-05-16,38.09,38.12,36.99,38.02,13552195.0 | |
| 2025-05-19,37.4,38.85,37.29,38.8,11107271.0 | |
| 2025-05-20,38.44,38.69,38.08,38.4,7848306.0 | |
| 2025-05-21,38.12,38.69,37.84,38.01,11012426.0 | |
| 2025-05-22,37.68,38.0569,37.35,37.7,9415423.0 | |
| 2025-05-23,37.22,39.07,37.22,39.02,15295482.0 | |
| 2025-05-27,39.14,40.01,39.08,39.64,11247769.0 | |
| 2025-05-28,39.4,39.52,38.7,38.89,7689498.0 | |
| 2025-05-29,39.37,39.5,38.73,39.03,8928155.0 | |
| 2025-05-30,38.84,38.93,37.725,38.48,17241162.0 | |
| 2025-06-02,40.09,40.54,39.59,40.15,15316708.0 | |
| 2025-06-03,39.69,40.39,39.51,40.24,11741415.0 | |
| 2025-06-04,40.505,41.2,40.37,40.86,10979253.0 | |
| 2025-06-05,41.98,42.61,41.48,41.69,17271403.0 | |
| 2025-06-06,42.01,42.48,41.475,41.48,8501836.0 | |
| 2025-06-09,41.975,42.895,41.78,42.34,9938445.0 | |
| 2025-06-10,42.43,42.5,41.91,42.19,9460623.0 | |
| 2025-06-11,41.385,41.6,40.48,41.01,13531012.0 | |
| 2025-06-12,40.4,41.675,40.25,41.18,8750119.0 | |
| 2025-06-13,40.18,41.225,40.09,40.94,9722074.0 | |
| 2025-06-16,41.615,42.325,41.57,41.91,10507954.0 | |
| 2025-06-17,41.74,41.83,41.27,41.37,10291608.0 | |
| 2025-06-18,41.37,41.57,41.145,41.18,6185460.0 | |
| 2025-06-20,41.235,41.33,40.16,40.22,13986871.0 | |
| 2025-06-23,40.05,41.06,39.8509,40.94,11692357.0 | |
| 2025-06-24,40.945,42.105,40.8,42.01,10817934.0 | |
| 2025-06-25,41.79,41.9586,41.19,41.61,7113958.0 | |
| 2025-06-26,43.38,44.9,43.38,44.46,20484519.0 | |
| 2025-06-27,44.085,44.22,43.54,43.87,13661038.0 | |
| 2025-06-30,43.6,43.93,43.095,43.35,10256324.0 | |
| 2025-07-01,43.985,44.37,43.595,44.05,9385658.0 | |
| 2025-07-02,44.745,46.69,44.42,45.77,23271250.0 | |
| 2025-07-03,45.755,46.21,45.57,45.8,7607321.0 | |
| 2025-07-07,45.245,45.555,44.44,45.13,19630229.0 | |
| 2025-07-08,45.655,49.12,44.845,46.27,45174992.0 | |
| 2025-07-09,46.735,47.03,45.02,45.59,24277027.0 | |
| 2025-07-10,46.78,47.515,46.115,47.21,18647103.0 | |
| 2025-07-11,45.9,46.405,45.66,46.36,17122845.0 | |
| 2025-07-14,45.83,45.89,45.185,45.63,11484577.0 | |
| 2025-07-15,45.24,45.44,43.2316,44.12,20312199.0 | |
| 2025-07-16,43.885,44.185,43.42,43.98,11377559.0 | |
| 2025-07-17,43.865,44.575,43.7,44.46,11027898.0 | |
| 2025-07-18,44.85,44.935,44.2,44.8,13554673.0 | |
| 2025-07-21,45.57,46.065,45.19,45.19,11250301.0 | |
| 2025-07-22,45.61,46.26,45.155,45.8,15316077.0 | |
| 2025-07-23,44.66,46.07,44.57,44.84,23135863.0 | |
| 2025-07-24,44.955,45.315,44.135,44.58,13223923.0 | |
| 2025-07-25,44.57,44.96,44.18,44.89,16010956.0 | |
| 2025-07-28,44.68,44.83,42.21,43.79,26374101.0 | |
| 2025-07-29,43.9,43.95,42.675,43.23,16495778.0 | |
| 2025-07-30,43.185,43.68,38.335,39.14,64894226.0 | |
| 2025-07-31,38.9,40.545,38.7601,40.24,26276775.0 | |
| 2025-08-01,39.89,40.18,39.28,40.03,15601184.0 | |
| 2025-08-04,40.18,40.6,39.75,40.42,12727215.0 | |
| 2025-08-05,40.37,40.535,39.6,40.03,11521266.0 | |
| 2025-08-06,40.25,40.67,39.83,39.86,9498360.0 | |
| 2025-08-07,40.71,41.08,40.22,40.8,9660371.0 | |
| 2025-08-08,41.38,42.18,41.08,41.87,11828736.0 | |
| 2025-08-11,42.56,42.57,41.34,41.46,10676610.0 | |
| 2025-08-12,41.74,42.68,41.7,42.15,12574169.0 | |
| 2025-08-13,42.645,43.09,42.19,42.74,13120807.0 | |
| 2025-08-14,42.29,42.4,41.58,42.28,11933670.0 | |
| 2025-08-15,42.7,42.8,42.24,42.36,8885275.0 | |
| 2025-08-18,42.14,42.4,41.39,41.75,8325013.0 | |
| 2025-08-19,41.78,41.98,41.06,41.46,7630465.0 | |
| 2025-08-20,41.15,41.53,41.02,41.31,5526199.0 | |
| 2025-08-21,41.105,41.75,40.96,41.72,6181217.0 | |
| 2025-08-22,41.83,43.43,41.79,43.28,10822129.0 | |
| 2025-08-25,43.42,43.845,43.35,43.69,12596795.0 | |
| 2025-08-26,43.53,44.41,43.45,44.35,11824700.0 | |
| 2025-08-27,43.94,44.055,43.47,43.87,11201764.0 | |
| 2025-08-28,44.115,44.5577,43.9105,44.37,9253890.0 | |
| 2025-08-29,44.33,44.725,44.1,44.4,7370962.0 | |
| 2025-09-02,43.76,44.95,42.74,44.94,12166347.0 | |
| 2025-09-03,45.25,46.295,45.11,46.21,12039757.0 | |
| 2025-09-04,45.72,46.145,45.1802,46.07,8509044.0 | |
| 2025-09-05,46.715,47.02,45.735,46.34,8069194.0 | |
| 2025-09-08,46.525,46.75,45.5,46.66,10436370.0 | |
| 2025-09-09,45.32,46.11,43.615,43.89,24956686.0 | |
| 2025-09-10,44.29,45.47,44.23,44.88,16678936.0 | |
| 2025-09-11,44.87,46.155,44.8,45.92,14919181.0 | |
| 2025-09-12,45.2,45.4975,43.93,44.72,16046306.0 | |
| 2025-09-15,44.5,45.75,44.36,45.64,12670184.0 | |
| 2025-09-16,45.65,45.9,44.81,45.3,10043399.0 | |
| 2025-09-17,45.1,46.29,44.7813,45.09,8951835.0 | |
| 2025-09-18,45.0,45.4353,44.59,44.93,13174435.0 | |
| 2025-09-19,45.245,45.7,44.7104,44.94,21120230.0 | |
| 2025-09-22,44.83,45.38,44.54,45.16,11980805.0 | |
| 2025-09-23,45.39,46.286,45.14,45.36,14308464.0 | |
| 2025-09-24,41.83,41.99,37.66,37.67,91311739.0 | |
| 2025-09-25,37.53,37.53,35.15,35.34,86778644.0 | |
| 2025-09-26,35.5,36.31,35.29,35.75,41515805.0 | |
| 2025-09-29,36.35,38.11,36.05,37.12,40224660.0 | |
| 2025-09-30,37.95,39.325,37.2,39.22,38973116.0 | |
| 2025-10-01,39.025,39.48,38.84,39.09,19117031.0 | |
| 2025-10-02,39.37,39.96,38.19,38.87,23508851.0 | |
| 2025-10-03,39.65,40.35,38.92,39.67,23921637.0 | |
| 2025-10-06,40.19,41.24,39.5604,40.32,26706833.0 | |
| 2025-10-07,40.71,41.31,40.1601,40.69,19846763.0 | |
| 2025-10-08,41.945,43.03,41.87,42.85,25769017.0 | |
| 2025-10-09,44.53,44.785,42.55,43.31,23238035.0 | |
| 2025-10-10,43.67,43.67,40.74,40.88,24243418.0 | |
| 2025-10-13,43.29,43.5,42.28,42.78,15475304.0 | |
| 2025-10-14,41.56,42.43,40.5,41.97,16563360.0 | |
| 2025-10-15,42.84,42.84,41.265,41.71,16028051.0 | |
| 2025-10-16,42.02,42.04,41.21,41.7,15080993.0 | |
| 2025-10-17,41.6,41.99,40.7084,41.18,14027524.0 | |
| 2025-10-20,41.93,42.215,41.4196,42.19,12617496.0 | |
| 2025-10-21,41.2,41.51,40.655,41.31,12932209.0 | |
| 2025-10-22,40.65,41.2,40.12,40.78,12134357.0 | |
| 2025-10-23,41.45,42.25,41.06,41.23,18292566.0 | |
| 2025-10-24,41.16,41.63,40.46,41.37,10605287.0 | |
| 2025-10-27,41.73,41.73,40.445,41.1,14374400.0 | |
| 2025-10-28,40.59,41.95,40.5,41.17,11973797.0 | |
| 2025-10-29,41.72,43.485,41.55,42.19,19707751.0 | |
| 2025-10-30,41.76,42.335,40.86,41.73,11822938.0 | |
| 2025-10-31,41.585,42.52,41.26,41.7,11939499.0 | |
| 2025-11-03,41.57,41.59,40.432,41.18,13717228.0 | |
| 2025-11-04,39.97,40.03,39.115,39.42,14388351.0 | |
| 2025-11-05,39.89,40.6665,39.62,40.21,12043599.0 | |
| 2025-11-06,39.91,39.92,38.54,38.65,25307266.0 | |
| 2025-11-07,39.93,40.005,38.75,39.81,17305682.0 | |