| date,open,high,low,close,volume | |
| 2024-11-11,147.38,148.57,144.91,147.35,29868125.0 | |
| 2024-11-12,147.0,147.45,141.5501,143.63,33560287.0 | |
| 2024-11-13,142.86,144.49,139.07,139.3,35146648.0 | |
| 2024-11-14,140.34,141.4,138.56,138.84,31681410.0 | |
| 2024-11-15,136.575,137.35,133.65,134.9,44217530.0 | |
| 2024-11-18,138.185,140.9,137.21,138.93,38782434.0 | |
| 2024-11-19,137.41,139.75,137.14,139.39,23131352.0 | |
| 2024-11-20,138.96,140.77,135.48,137.6,28843065.0 | |
| 2024-11-21,138.87,140.2799,134.93,137.49,29311442.0 | |
| 2024-11-22,137.35,139.13,137.04,138.35,21784728.0 | |
| 2024-11-25,140.49,142.35,139.05,141.13,30923110.0 | |
| 2024-11-26,142.55,142.8,136.62,137.72,32092378.0 | |
| 2024-11-27,137.2,137.94,132.96,136.24,30175287.0 | |
| 2024-11-29,136.24,138.59,135.78,137.18,16085714.0 | |
| 2024-12-02,137.915,142.82,137.8,142.06,33102438.0 | |
| 2024-12-03,142.58,143.4495,141.0801,141.98,22665348.0 | |
| 2024-12-04,142.96,144.12,141.18,143.99,25942650.0 | |
| 2024-12-05,143.68,143.95,140.38,141.36,29576925.0 | |
| 2024-12-06,141.48,142.7852,137.4,138.59,33576839.0 | |
| 2024-12-09,135.71,135.77,130.0,130.87,57055558.0 | |
| 2024-12-10,131.56,131.56,127.07,127.74,38907198.0 | |
| 2024-12-11,128.52,131.21,126.2201,130.15,45588138.0 | |
| 2024-12-12,130.0,132.32,129.07,130.6,34267091.0 | |
| 2024-12-13,131.3,131.3,124.77,126.91,67544738.0 | |
| 2024-12-16,126.01,127.76,123.12,126.69,42090277.0 | |
| 2024-12-17,124.45,127.08,123.15,125.02,43314939.0 | |
| 2024-12-18,125.43,127.75,120.43,121.41,49724442.0 | |
| 2024-12-19,122.16,123.38,118.45,118.88,46160667.0 | |
| 2024-12-20,118.0,121.86,117.9,119.21,53591212.0 | |
| 2024-12-23,120.71,126.3387,120.47,124.6,47777898.0 | |
| 2024-12-24,127.51,127.51,124.66,126.29,24829564.0 | |
| 2024-12-26,125.52,127.2999,125.05,125.06,25139138.0 | |
| 2024-12-27,124.37,126.18,122.26,125.19,32924011.0 | |
| 2024-12-30,123.562,124.1,122.35,122.44,30501637.0 | |
| 2024-12-31,123.1,123.55,120.138,120.79,30203428.0 | |
| 2025-01-02,122.29,123.14,119.44,120.63,34256182.0 | |
| 2025-01-03,121.65,125.56,121.42,125.37,36785299.0 | |
| 2025-01-06,129.07,130.73,127.36,129.55,48020190.0 | |
| 2025-01-07,130.51,131.71,126.8537,127.33,39220408.0 | |
| 2025-01-08,124.51,125.3,120.1201,121.84,46723136.0 | |
| 2025-01-10,118.18,118.71,114.4501,116.04,59415614.0 | |
| 2025-01-13,115.28,117.48,114.41,117.32,39128897.0 | |
| 2025-01-14,118.0,118.66,114.5,116.09,37005279.0 | |
| 2025-01-15,117.55,120.42,117.46,119.96,38185819.0 | |
| 2025-01-16,120.24,121.09,118.25,118.44,29414126.0 | |
| 2025-01-17,120.78,122.74,120.55,121.46,35765924.0 | |
| 2025-01-21,122.39,123.75,121.1201,122.28,31578832.0 | |
| 2025-01-22,123.08,125.65,121.912,123.75,35023842.0 | |
| 2025-01-23,121.425,123.71,120.63,123.04,24921108.0 | |
| 2025-01-24,124.55,125.25,122.23,122.84,31570300.0 | |
| 2025-01-27,117.8,118.08,112.8,115.01,61067888.0 | |
| 2025-01-28,115.175,116.15,112.95,114.17,40554760.0 | |
| 2025-01-29,115.77,118.52,114.96,117.35,40199052.0 | |
| 2025-01-30,118.53,120.44,117.09,118.86,29788383.0 | |
| 2025-01-31,119.14,119.565,115.33,115.95,40533565.0 | |
| 2025-02-03,113.875,115.16,112.98,114.27,34586051.0 | |
| 2025-02-04,115.45,119.85,114.79,119.5,69412094.0 | |
| 2025-02-05,107.61,112.09,106.5,112.01,110609343.0 | |
| 2025-02-06,110.93,112.56,109.02,110.16,50426590.0 | |
| 2025-02-07,109.13,109.92,106.79,107.56,46082499.0 | |
| 2025-02-10,108.44,111.4,108.15,110.48,34905359.0 | |
| 2025-02-11,108.98,113.07,108.94,111.1,35033759.0 | |
| 2025-02-12,109.52,111.8356,109.0649,111.72,25319729.0 | |
| 2025-02-13,112.0,114.6,110.4,111.81,40911804.0 | |
| 2025-02-14,112.65,114.63,111.7,113.1,32477159.0 | |
| 2025-02-18,114.05,115.55,113.45,114.28,31720307.0 | |
| 2025-02-19,114.245,116.11,113.14,114.69,28807709.0 | |
| 2025-02-20,115.01,116.55,113.105,114.17,27219565.0 | |
| 2025-02-21,114.845,115.76,110.43,110.84,41353683.0 | |
| 2025-02-24,111.49,111.6,107.98,108.11,29072208.0 | |
| 2025-02-25,107.885,108.64,103.62,103.96,39169161.0 | |
| 2025-02-26,104.945,105.7999,103.99,104.74,29178213.0 | |
| 2025-02-27,105.08,105.76,99.5,99.51,47263727.0 | |
| 2025-02-28,99.56,101.8,98.69,99.86,45194576.0 | |
| 2025-03-03,101.515,102.34,97.09,98.23,38957988.0 | |
| 2025-03-04,96.0,103.18,95.89,100.75,54156941.0 | |
| 2025-03-05,100.36,101.84,98.87,101.67,27855488.0 | |
| 2025-03-06,99.05,101.08,98.27,98.85,28984978.0 | |
| 2025-03-07,98.88,100.65,96.39,100.31,33254367.0 | |
| 2025-03-10,98.57,101.29,95.83,96.63,38281746.0 | |
| 2025-03-11,96.79,98.1599,94.73,96.76,34078300.0 | |
| 2025-03-12,99.045,101.715,98.17,100.79,34241287.0 | |
| 2025-03-13,99.715,100.07,97.27,98.11,28575150.0 | |
| 2025-03-14,99.64,101.22,99.58,100.97,24715265.0 | |
| 2025-03-17,102.6,106.15,102.6,104.59,43689523.0 | |
| 2025-03-18,103.85,104.55,102.97,103.51,27152827.0 | |
| 2025-03-19,104.42,107.9,101.96,106.23,32287496.0 | |
| 2025-03-20,105.12,108.26,105.12,107.14,26871839.0 | |
| 2025-03-21,105.33,107.25,104.33,106.44,30767938.0 | |
| 2025-03-24,109.73,114.85,109.4,113.85,53342002.0 | |
| 2025-03-25,113.265,114.95,112.71,114.81,29077507.0 | |
| 2025-03-26,114.11,115.8999,108.68,110.19,39976485.0 | |
| 2025-03-27,106.11,107.62,105.5499,106.65,32773714.0 | |
| 2025-03-28,105.525,106.51,102.48,103.22,31069114.0 | |
| 2025-03-31,100.235,102.82,98.8,102.74,30865342.0 | |
| 2025-04-01,102.16,102.83,100.93,102.78,23523230.0 | |
| 2025-04-02,101.52,104.185,100.76,102.96,20793989.0 | |
| 2025-04-03,97.79,99.4499,93.64,93.8,50472542.0 | |
| 2025-04-04,90.1,91.08,83.67,85.76,65847021.0 | |
| 2025-04-07,80.68,89.0,77.75,83.64,70515429.0 | |
| 2025-04-08,86.145,88.93,76.48,78.21,69910233.0 | |
| 2025-04-09,79.22,97.91,78.87,96.84,97827352.0 | |
| 2025-04-10,91.0,92.95,85.06,88.7,65210565.0 | |
| 2025-04-11,90.51,94.76,90.5,93.4,57892600.0 | |
| 2025-04-14,97.11,97.3699,93.45,94.5,36002970.0 | |
| 2025-04-15,94.66,96.85,94.62,95.29,28116536.0 | |
| 2025-04-16,87.61,90.47,85.295,88.29,62109016.0 | |
| 2025-04-17,88.84,89.03,86.515,87.5,34801437.0 | |
| 2025-04-21,86.015,86.14,83.75,85.56,33855392.0 | |
| 2025-04-22,86.12,87.17,85.17,86.26,35236735.0 | |
| 2025-04-23,91.875,93.74,90.12,90.39,41102589.0 | |
| 2025-04-24,91.59,94.75,90.37,94.47,33681919.0 | |
| 2025-04-25,93.275,97.1,92.85,96.645,28575343.0 | |
| 2025-04-28,95.575,97.4865,94.27,96.39,30456683.0 | |
| 2025-04-29,95.755,97.1767,95.33,96.06,20700637.0 | |
| 2025-04-30,92.81,97.55,91.87,97.35,29730729.0 | |
| 2025-05-01,99.265,100.1,96.45,96.65,29591507.0 | |
| 2025-05-02,98.4,99.88,98.3,98.8,29957888.0 | |
| 2025-05-05,99.0,102.05,98.76,100.59,41268886.0 | |
| 2025-05-06,98.41,100.07,97.44,98.62,54264254.0 | |
| 2025-05-07,100.75,103.42,96.88,100.36,86648749.0 | |
| 2025-05-08,101.92,105.44,101.56,101.7,54231362.0 | |
| 2025-05-09,102.585,103.54,101.6,102.84,31704261.0 | |
| 2025-05-12,110.415,110.667,106.98,108.12,50543396.0 | |
| 2025-05-13,109.6,113.1277,109.0,112.46,55659513.0 | |
| 2025-05-14,119.83,122.52,116.59,117.72,86743700.0 | |
| 2025-05-15,117.02,117.5,114.01,114.99,43843235.0 | |
| 2025-05-16,118.07,118.24,116.01,117.17,43419695.0 | |
| 2025-05-19,115.015,115.53,114.06,114.74,37737373.0 | |
| 2025-05-20,114.35,114.51,112.08,113.51,29030815.0 | |
| 2025-05-21,113.85,116.1,111.09,112.06,43594606.0 | |
| 2025-05-22,111.9,112.64,110.61,110.71,29251957.0 | |
| 2025-05-23,108.085,111.015,107.6671,110.31,30867274.0 | |
| 2025-05-27,113.175,115.395,112.27,114.56,37885019.0 | |
| 2025-05-28,114.915,114.948,112.66,112.86,27483741.0 | |
| 2025-05-29,115.485,115.54,112.13,113.03,30572131.0 | |
| 2025-05-30,111.584,112.11,108.6154,110.73,36088472.0 | |
| 2025-06-02,111.06,114.86,111.01,114.63,34078358.0 | |
| 2025-06-03,114.5,117.68,113.28,117.31,37161484.0 | |
| 2025-06-04,117.41,119.295,115.73,118.58,31024986.0 | |
| 2025-06-05,118.95,119.2448,114.71,115.69,34182902.0 | |
| 2025-06-06,117.685,118.38,115.88,116.19,27042083.0 | |
| 2025-06-09,119.18,122.3699,119.04,121.73,55437652.0 | |
| 2025-06-10,121.105,124.09,120.8,123.24,41691908.0 | |
| 2025-06-11,124.44,124.47,119.88,121.14,32261863.0 | |
| 2025-06-12,120.615,122.25,118.03,118.5,44718365.0 | |
| 2025-06-13,116.045,117.883,115.06,116.16,39702742.0 | |
| 2025-06-16,118.635,128.1393,117.78,126.39,100968478.0 | |
| 2025-06-17,127.93,130.7,126.58,127.1,86623910.0 | |
| 2025-06-18,128.01,129.21,125.77,126.79,49627112.0 | |
| 2025-06-20,129.0,132.805,127.55,128.24,79930980.0 | |
| 2025-06-23,130.47,133.25,126.82,129.58,65152874.0 | |
| 2025-06-24,133.43,138.79,132.93,138.43,78571997.0 | |
| 2025-06-25,140.94,144.18,139.46,143.4,74607219.0 | |
| 2025-06-26,145.97,146.0,141.91,143.68,58180081.0 | |
| 2025-06-27,144.18,147.7504,141.63,143.81,61937853.0 | |
| 2025-06-30,144.0,146.0,141.01,141.9,42972468.0 | |
| 2025-07-01,138.77,140.23,135.1202,136.11,55257237.0 | |
| 2025-07-02,135.53,139.78,135.22,138.52,39227986.0 | |
| 2025-07-03,139.11,139.5,137.32,137.91,28645993.0 | |
| 2025-07-07,136.56,137.44,133.5,134.8,37395010.0 | |
| 2025-07-08,137.32,139.15,135.91,137.82,36124612.0 | |
| 2025-07-09,138.69,140.65,137.59,138.41,37013130.0 | |
| 2025-07-10,143.0,145.82,141.85,144.16,61101465.0 | |
| 2025-07-11,142.6,147.4,141.6,146.42,50049179.0 | |
| 2025-07-14,145.09,147.58,141.9,146.24,44718554.0 | |
| 2025-07-15,153.75,158.68,153.56,155.61,93370081.0 | |
| 2025-07-16,155.31,160.36,152.85,160.08,59492760.0 | |
| 2025-07-17,161.81,161.96,158.68,160.41,50605117.0 | |
| 2025-07-18,159.59,160.83,155.81,156.99,48859835.0 | |
| 2025-07-21,157.62,160.34,156.92,157.0,39021130.0 | |
| 2025-07-22,156.2,156.2291,149.34,154.72,49028017.0 | |
| 2025-07-23,156.315,159.4485,156.0,158.65,41510896.0 | |
| 2025-07-24,159.12,163.93,158.36,162.12,48440112.0 | |
| 2025-07-25,163.505,167.175,162.36,166.47,53432260.0 | |
| 2025-07-28,169.08,174.7,168.67,173.66,68267835.0 | |
| 2025-07-29,175.205,182.31,174.68,177.44,108154838.0 | |
| 2025-07-30,175.605,180.37,173.8,179.51,64820291.0 | |
| 2025-07-31,182.015,182.5,173.0,176.31,71765285.0 | |
| 2025-08-01,170.16,174.4,166.82,171.7,75396130.0 | |
| 2025-08-04,174.605,177.86,173.56,176.78,52951044.0 | |
| 2025-08-05,177.565,177.99,171.8,174.31,88808520.0 | |
| 2025-08-06,165.05,166.18,157.8,163.12,133641835.0 | |
| 2025-08-07,166.835,175.75,166.7,172.4,95448310.0 | |
| 2025-08-08,174.04,176.48,170.52,172.76,68866692.0 | |
| 2025-08-11,170.04,178.82,169.38,172.28,70651033.0 | |
| 2025-08-12,173.32,175.16,168.5,174.95,52335746.0 | |
| 2025-08-13,179.91,186.65,179.38,184.42,108305129.0 | |
| 2025-08-14,179.83,185.44,179.56,180.95,66308821.0 | |
| 2025-08-15,180.06,180.14,176.25,177.51,51543136.0 | |
| 2025-08-18,176.755,178.7953,174.36,176.14,35937528.0 | |
| 2025-08-19,173.1,173.17,166.1,166.55,64455006.0 | |
| 2025-08-20,164.1,166.65,158.25,165.2,60233226.0 | |
| 2025-08-21,165.86,165.8799,162.2558,163.71,37880461.0 | |
| 2025-08-22,162.17,168.53,161.8,167.76,43998605.0 | |
| 2025-08-25,165.55,165.59,161.72,163.36,36134684.0 | |
| 2025-08-26,168.65,169.77,164.91,166.62,52138562.0 | |
| 2025-08-27,166.04,167.68,164.65,167.13,37031044.0 | |
| 2025-08-28,168.5,170.99,166.65,168.58,36285192.0 | |
| 2025-08-29,166.81,168.57,161.9,162.63,37516824.0 | |
| 2025-09-02,158.42,162.3916,156.62,162.32,38656131.0 | |
| 2025-09-03,161.81,164.75,160.58,162.13,30070421.0 | |
| 2025-09-04,159.935,162.05,157.79,161.79,32103496.0 | |
| 2025-09-05,157.12,157.14,150.18,151.14,78255950.0 | |
| 2025-09-08,151.8,152.6388,149.22,151.41,41848995.0 | |
| 2025-09-09,151.99,156.66,151.93,155.82,42802472.0 | |
| 2025-09-10,163.54,164.525,158.0,159.54,52465270.0 | |
| 2025-09-11,158.62,160.21,154.99,155.67,48817715.0 | |
| 2025-09-12,157.0,160.41,154.92,158.57,42232777.0 | |
| 2025-09-15,160.01,162.3,157.6012,161.16,36808726.0 | |
| 2025-09-16,161.37,161.95,159.22,160.46,27946478.0 | |
| 2025-09-17,159.28,161.63,155.76,159.16,41823842.0 | |
| 2025-09-18,150.96,158.7699,149.85,157.92,84549468.0 | |
| 2025-09-19,157.38,159.84,155.9,157.39,55448076.0 | |
| 2025-09-22,157.42,162.68,157.42,159.79,46505480.0 | |
| 2025-09-23,160.52,163.39,159.21,160.9,39448320.0 | |
| 2025-09-24,162.98,165.1,158.43,160.88,38464120.0 | |
| 2025-09-25,157.135,161.63,154.7798,161.27,36809877.0 | |
| 2025-09-26,160.52,162.11,157.05,159.46,30316931.0 | |
| 2025-09-29,160.12,164.3,159.9,161.36,39828794.0 | |
| 2025-09-30,160.795,162.28,159.33,161.79,29669331.0 | |
| 2025-10-01,160.93,164.18,160.49,164.01,39895177.0 | |
| 2025-10-02,168.675,171.06,166.12,169.73,55475228.0 | |
| 2025-10-03,170.68,170.68,163.14,164.67,42699147.0 | |
| 2025-10-06,226.445,226.709,203.01,203.71,248859576.0 | |
| 2025-10-07,214.85,218.9,209.28,211.51,115748143.0 | |
| 2025-10-08,212.95,235.87,210.695,235.56,159983459.0 | |
| 2025-10-09,236.3,240.1,229.53,232.89,94290740.0 | |
| 2025-10-10,232.77,234.22,213.2001,214.9,118656636.0 | |
| 2025-10-13,220.2,224.1899,214.9,216.42,63104021.0 | |
| 2025-10-14,219.2,224.98,215.9,218.09,71216269.0 | |
| 2025-10-15,222.705,239.24,220.7601,238.6,108480962.0 | |
| 2025-10-16,236.285,241.2,232.24,234.56,69726437.0 | |
| 2025-10-17,233.26,235.38,227.91,233.08,55804203.0 | |
| 2025-10-20,236.465,242.88,234.4,240.56,56741695.0 | |
| 2025-10-21,239.39,242.26,234.02,238.03,47122393.0 | |
| 2025-10-22,236.85,240.1324,224.88,230.23,59668778.0 | |
| 2025-10-23,230.16,235.9,228.54,234.99,39024429.0 | |
| 2025-10-24,243.36,253.39,241.95,252.92,71221144.0 | |
| 2025-10-27,257.88,260.42,249.8001,259.67,65613111.0 | |
| 2025-10-28,259.14,264.58,257.0,258.01,47448669.0 | |
| 2025-10-29,264.19,267.0799,257.4044,264.33,49335594.0 | |
| 2025-10-30,259.92,263.88,252.31,254.84,45162492.0 | |
| 2025-10-31,259.6,262.13,253.4064,256.12,34449205.0 | |
| 2025-11-03,259.33,260.91,253.89,259.65,36351420.0 | |
| 2025-11-04,250.35,257.38,247.39,250.05,56491830.0 | |
| 2025-11-05,243.24,259.65,242.805,256.33,67057656.0 | |
| 2025-11-06,253.465,253.51,235.74,237.7,66049698.0 | |
| 2025-11-07,230.94,235.87,224.6401,233.54,52162576.0 | |