| date,open,high,low,close,volume | |
| 2024-11-11,312.78,315.035,310.14,313.91,1940751.0 | |
| 2024-11-12,314.23,315.65,309.41,311.12,1021001.0 | |
| 2024-11-13,310.5,313.04,308.857,312.89,955239.0 | |
| 2024-11-14,312.61,318.4,311.125,315.88,1081170.0 | |
| 2024-11-15,315.47,317.42,314.06,317.1,1113047.0 | |
| 2024-11-18,320.58,328.09,319.59,327.89,1898376.0 | |
| 2024-11-19,325.92,328.04,322.46,328.0,1881544.0 | |
| 2024-11-20,328.32,330.65,325.515,327.85,1694307.0 | |
| 2024-11-21,326.86,330.19,325.91,328.88,1972041.0 | |
| 2024-11-22,329.73,332.6899,328.95,331.83,2200243.0 | |
| 2024-11-25,333.0,336.4231,333.0,333.97,2640608.0 | |
| 2024-11-26,333.89,335.68,330.3775,334.78,1785068.0 | |
| 2024-11-27,333.91,336.22,332.78,333.22,1293809.0 | |
| 2024-11-29,332.9,334.62,331.31,334.33,769798.0 | |
| 2024-12-02,335.9,335.9,331.4,335.62,766330.0 | |
| 2024-12-03,336.72,337.0,329.17,330.64,1441903.0 | |
| 2024-12-04,329.95,329.95,325.62,327.48,974890.0 | |
| 2024-12-05,314.49,323.36,312.6,321.97,1730080.0 | |
| 2024-12-06,323.14,324.4,320.04,320.11,1020293.0 | |
| 2024-12-09,322.44,322.44,315.905,316.62,1215981.0 | |
| 2024-12-10,315.63,316.28,311.475,315.21,742183.0 | |
| 2024-12-11,314.98,316.08,311.53,312.36,858303.0 | |
| 2024-12-12,312.2,313.16,310.22,310.89,653111.0 | |
| 2024-12-13,310.87,312.41,307.39,312.3,1025347.0 | |
| 2024-12-16,311.32,312.04,306.31,306.72,984852.0 | |
| 2024-12-17,305.77,307.1,303.78,304.71,924600.0 | |
| 2024-12-18,304.69,305.23,294.67,295.31,1043244.0 | |
| 2024-12-19,296.15,297.81,292.62,293.17,1041343.0 | |
| 2024-12-20,292.91,297.35,292.505,294.99,2258717.0 | |
| 2024-12-23,293.42,295.0,290.74,293.55,797315.0 | |
| 2024-12-24,293.12,296.02,292.3045,296.02,296074.0 | |
| 2024-12-26,294.84,296.2,294.1601,295.08,418518.0 | |
| 2024-12-27,293.17,295.83,291.42,292.81,456997.0 | |
| 2024-12-30,291.98,291.98,287.89,288.69,816159.0 | |
| 2024-12-31,289.91,290.925,288.18,290.04,777950.0 | |
| 2025-01-02,286.56,290.21,282.86,283.29,918147.0 | |
| 2025-01-03,283.77,287.4499,282.5201,283.91,1581597.0 | |
| 2025-01-06,284.32,285.25,281.97,283.24,1458220.0 | |
| 2025-01-07,285.85,292.38,285.09,286.33,1260178.0 | |
| 2025-01-08,286.29,287.27,284.23,285.25,1041748.0 | |
| 2025-01-10,293.72,295.22,290.0,293.08,2423539.0 | |
| 2025-01-13,293.75,302.03,292.9301,301.74,2290701.0 | |
| 2025-01-14,306.3,309.23,304.41,307.96,1949426.0 | |
| 2025-01-15,308.46,311.32,300.2,306.9,2212001.0 | |
| 2025-01-16,309.21,312.2,306.3,312.06,1237947.0 | |
| 2025-01-17,314.5,318.09,311.33,317.8,2315359.0 | |
| 2025-01-21,318.92,321.01,318.25,319.76,1975059.0 | |
| 2025-01-22,320.66,320.66,314.56,316.99,1621339.0 | |
| 2025-01-23,319.54,324.2,314.29,324.0,2270044.0 | |
| 2025-01-24,326.09,329.94,325.42,329.26,2052126.0 | |
| 2025-01-27,325.69,328.04,320.435,326.62,2109337.0 | |
| 2025-01-28,328.71,328.71,324.735,327.0,1699775.0 | |
| 2025-01-29,327.35,327.85,324.155,327.31,1650153.0 | |
| 2025-01-30,326.67,335.23,325.63,335.1,1381455.0 | |
| 2025-01-31,336.41,338.0,333.33,335.26,2367597.0 | |
| 2025-02-03,330.88,339.1,329.19,338.07,1789806.0 | |
| 2025-02-04,337.3,341.14,335.13,335.67,2022136.0 | |
| 2025-02-05,333.9,336.07,330.48,333.15,2117987.0 | |
| 2025-02-06,329.93,336.644,317.9717,328.13,2662821.0 | |
| 2025-02-07,319.9,320.06,307.52,310.44,2902858.0 | |
| 2025-02-10,310.7,311.29,303.92,310.55,2782695.0 | |
| 2025-02-11,309.39,311.75,307.55,309.49,1265910.0 | |
| 2025-02-12,306.51,311.42,306.51,310.35,1372818.0 | |
| 2025-02-13,312.26,316.115,310.245,315.16,900310.0 | |
| 2025-02-14,316.4,318.41,315.07,316.12,1171498.0 | |
| 2025-02-18,316.0,317.35,311.68,317.0,1260183.0 | |
| 2025-02-19,314.82,317.22,313.41,317.05,971619.0 | |
| 2025-02-20,316.17,317.7,313.465,314.28,1073499.0 | |
| 2025-02-21,314.05,314.76,306.48,309.89,1392859.0 | |
| 2025-02-24,308.87,311.3176,305.69,309.39,933148.0 | |
| 2025-02-25,309.75,318.25,309.75,317.36,1257338.0 | |
| 2025-02-26,317.3,317.375,313.04,313.85,950041.0 | |
| 2025-02-27,312.71,315.9,311.33,312.41,1048145.0 | |
| 2025-02-28,313.27,316.74,311.2497,316.15,1375104.0 | |
| 2025-03-03,319.07,321.47,309.43,310.65,1222512.0 | |
| 2025-03-04,311.25,312.34,304.67,305.35,1618593.0 | |
| 2025-03-05,307.06,314.92,305.57,311.58,2285931.0 | |
| 2025-03-06,310.53,312.645,307.9926,310.96,1378217.0 | |
| 2025-03-07,309.97,318.66,309.81,316.41,1383860.0 | |
| 2025-03-10,312.94,316.39,301.43,303.71,1589772.0 | |
| 2025-03-11,303.64,304.63,296.885,298.08,1128396.0 | |
| 2025-03-12,298.59,299.1029,292.6662,294.65,859470.0 | |
| 2025-03-13,294.65,296.34,291.73,292.85,1081672.0 | |
| 2025-03-14,293.9,294.625,290.1,291.92,1143940.0 | |
| 2025-03-17,291.75,297.025,289.955,295.62,1178848.0 | |
| 2025-03-18,296.4,296.4,289.39,291.82,1356175.0 | |
| 2025-03-19,291.82,295.07,290.64,294.0,1028485.0 | |
| 2025-03-20,292.29,294.45,290.26,292.92,860587.0 | |
| 2025-03-21,290.76,291.68,287.35,291.65,2875198.0 | |
| 2025-03-24,293.81,294.935,291.72,293.45,1023428.0 | |
| 2025-03-25,294.58,294.58,291.07,293.16,790968.0 | |
| 2025-03-26,293.4,295.9892,292.245,295.26,789055.0 | |
| 2025-03-27,294.95,297.41,292.3,295.12,627763.0 | |
| 2025-03-28,296.07,297.0,292.09,292.27,604707.0 | |
| 2025-03-31,290.69,296.39,288.59,294.92,1150105.0 | |
| 2025-04-01,290.86,294.58,289.09,293.45,702128.0 | |
| 2025-04-02,291.4,295.37,290.35,294.96,751553.0 | |
| 2025-04-03,289.25,291.46,282.17,283.2,1067386.0 | |
| 2025-04-04,278.67,279.225,262.69,263.47,1762367.0 | |
| 2025-04-07,259.05,267.14,249.11,259.1,2081368.0 | |
| 2025-04-08,266.76,266.76,243.6921,248.61,1671104.0 | |
| 2025-04-09,247.13,270.965,244.63,270.2,2285731.0 | |
| 2025-04-10,267.77,268.66,257.055,262.04,1854565.0 | |
| 2025-04-11,263.71,271.21,260.33,269.01,1003063.0 | |
| 2025-04-14,272.07,274.51,269.22,272.58,817993.0 | |
| 2025-04-15,267.02,271.0,265.24,265.3,1305286.0 | |
| 2025-04-16,265.91,268.14,259.0,261.32,1556804.0 | |
| 2025-04-17,263.42,265.7437,262.36,262.9,2233312.0 | |
| 2025-04-21,261.39,262.9,254.04,257.58,1082897.0 | |
| 2025-04-22,259.9,267.385,259.08,265.36,1463924.0 | |
| 2025-04-23,269.7,273.59,262.92,264.74,1001409.0 | |
| 2025-04-24,265.9,269.33,263.11,268.85,813660.0 | |
| 2025-04-25,266.65,268.6,264.7391,267.11,668497.0 | |
| 2025-04-28,267.66,270.06,265.11,269.45,916156.0 | |
| 2025-04-29,270.16,273.08,268.5,270.93,1145908.0 | |
| 2025-04-30,267.72,272.08,264.76,271.09,2560504.0 | |
| 2025-05-01,258.62,277.1,254.005,272.16,3669671.0 | |
| 2025-05-02,272.5,281.62,272.26,277.62,1446936.0 | |
| 2025-05-05,274.16,276.84,271.9,272.21,960732.0 | |
| 2025-05-06,272.17,274.83,266.66,267.62,1185173.0 | |
| 2025-05-07,267.64,268.992,262.99,264.61,1379198.0 | |
| 2025-05-08,266.54,271.963,264.51,269.64,1073766.0 | |
| 2025-05-09,270.31,272.48,269.3601,271.13,913095.0 | |
| 2025-05-12,278.23,281.76,273.85,276.21,1358343.0 | |
| 2025-05-13,276.2,277.06,273.2805,273.64,868345.0 | |
| 2025-05-14,272.42,272.67,268.14,271.48,944680.0 | |
| 2025-05-15,271.0,275.46,270.39,274.42,1253541.0 | |
| 2025-05-16,274.17,278.97,272.39,278.93,918219.0 | |
| 2025-05-19,276.19,278.64,276.13,277.33,732640.0 | |
| 2025-05-20,276.72,277.68,274.9,275.67,1050658.0 | |
| 2025-05-21,273.9,274.89,269.41,269.67,605078.0 | |
| 2025-05-22,268.79,270.0599,265.571,269.24,1016741.0 | |
| 2025-05-23,267.04,270.845,266.84,269.84,527583.0 | |
| 2025-05-27,271.62,274.8238,271.49,274.56,788352.0 | |
| 2025-05-28,275.0,276.63,271.43,271.76,1455058.0 | |
| 2025-05-29,272.31,273.67,268.525,273.17,1291751.0 | |
| 2025-05-30,274.62,279.45,271.11,278.91,2872928.0 | |
| 2025-06-02,278.64,279.0,275.5501,278.7,1346389.0 | |
| 2025-06-03,278.17,283.63,276.5385,283.29,1395638.0 | |
| 2025-06-04,283.7,284.9,279.74,280.21,1401258.0 | |
| 2025-06-05,280.84,283.12,275.92,276.22,1151467.0 | |
| 2025-06-06,279.26,281.52,277.665,279.78,1078646.0 | |
| 2025-06-09,279.4,281.76,277.72,279.92,1101151.0 | |
| 2025-06-10,280.26,282.22,278.2901,281.88,1340864.0 | |
| 2025-06-11,281.67,283.72,279.7,282.21,1069849.0 | |
| 2025-06-12,280.79,284.1,279.14,283.28,678368.0 | |
| 2025-06-13,283.9,285.03,279.27,280.37,933047.0 | |
| 2025-06-16,283.07,284.0043,278.76,280.43,889419.0 | |
| 2025-06-17,279.68,280.39,277.01,277.05,1154620.0 | |
| 2025-06-18,277.35,279.22,275.2,275.38,718782.0 | |
| 2025-06-20,276.05,276.2508,270.47,270.5,2050312.0 | |
| 2025-06-23,270.0,273.37,266.5387,273.18,1133071.0 | |
| 2025-06-24,274.43,281.02,273.1301,281.0,1580694.0 | |
| 2025-06-25,281.0,282.7,280.215,282.0,1617307.0 | |
| 2025-06-26,282.75,283.34,280.96,283.0,1462817.0 | |
| 2025-06-27,282.15,284.75,281.42,282.35,2433377.0 | |
| 2025-06-30,281.13,283.32,278.1,282.06,1286079.0 | |
| 2025-07-01,278.44,287.23,276.49,285.47,1324425.0 | |
| 2025-07-02,286.04,290.51,285.06,290.3,1113771.0 | |
| 2025-07-03,288.46,292.67,288.46,291.84,682381.0 | |
| 2025-07-07,290.38,291.295,287.55,289.02,979737.0 | |
| 2025-07-08,290.34,292.96,287.88,292.35,968597.0 | |
| 2025-07-09,292.82,295.55,290.47,294.24,1040418.0 | |
| 2025-07-10,294.62,297.38,293.6,294.1,982171.0 | |
| 2025-07-11,291.61,292.42,288.7549,291.97,1042269.0 | |
| 2025-07-14,290.38,292.095,288.9,290.8,617622.0 | |
| 2025-07-15,292.04,292.04,284.245,286.65,817013.0 | |
| 2025-07-16,286.64,289.88,284.89,288.99,959449.0 | |
| 2025-07-17,288.27,294.0,288.27,293.58,1254264.0 | |
| 2025-07-18,292.92,296.07,291.5,295.31,2097653.0 | |
| 2025-07-21,296.09,297.025,293.6001,293.72,727878.0 | |
| 2025-07-22,294.03,298.25,293.825,298.13,739496.0 | |
| 2025-07-23,299.54,300.5155,297.0301,297.89,654596.0 | |
| 2025-07-24,297.3,298.46,295.21,297.22,686563.0 | |
| 2025-07-25,297.48,299.53,294.55,299.24,712970.0 | |
| 2025-07-28,297.83,297.87,294.69,295.56,661933.0 | |
| 2025-07-29,296.05,296.49,293.46,295.19,654101.0 | |
| 2025-07-30,294.78,294.78,288.32,290.13,1539755.0 | |
| 2025-07-31,292.54,296.51,285.9901,287.88,1544283.0 | |
| 2025-08-01,285.17,285.17,278.405,281.75,1072181.0 | |
| 2025-08-04,282.28,287.635,282.28,287.48,855530.0 | |
| 2025-08-05,289.0,293.02,289.0,292.48,773480.0 | |
| 2025-08-06,293.17,293.28,288.96,289.05,560633.0 | |
| 2025-08-07,292.0,293.14,287.77,288.56,670677.0 | |
| 2025-08-08,288.84,290.29,287.38,288.74,1372310.0 | |
| 2025-08-11,288.87,290.02,280.76,283.95,1115155.0 | |
| 2025-08-12,285.34,289.6,284.15,289.27,1061420.0 | |
| 2025-08-13,289.84,294.25,288.76,294.21,902496.0 | |
| 2025-08-14,291.92,292.41,288.36,292.17,1208358.0 | |
| 2025-08-15,293.19,293.29,289.975,290.46,1033343.0 | |
| 2025-08-18,288.1,290.38,287.105,288.14,607209.0 | |
| 2025-08-19,288.58,291.7324,288.17,290.22,962406.0 | |
| 2025-08-20,290.57,294.39,289.265,292.37,534087.0 | |
| 2025-08-21,290.96,293.67,290.26,293.52,777189.0 | |
| 2025-08-22,295.0,301.105,294.57,299.3,765247.0 | |
| 2025-08-25,298.81,300.0,293.55,294.17,403842.0 | |
| 2025-08-26,293.74,294.6,292.84,293.97,660733.0 | |
| 2025-08-27,293.06,295.62,293.06,294.59,543390.0 | |
| 2025-08-28,295.42,297.3,293.245,295.02,541777.0 | |
| 2025-08-29,295.51,296.39,293.17,294.11,510794.0 | |
| 2025-09-02,292.13,293.4564,290.9612,292.19,868680.0 | |
| 2025-09-03,291.23,292.595,290.43,291.28,604667.0 | |
| 2025-09-04,291.66,291.99,286.2201,289.97,579650.0 | |
| 2025-09-05,290.96,292.69,287.97,289.86,544532.0 | |
| 2025-09-08,289.37,289.37,286.16,288.91,717214.0 | |
| 2025-09-09,288.3,289.01,285.37,287.14,440360.0 | |
| 2025-09-10,285.53,288.305,283.73,287.5,801630.0 | |
| 2025-09-11,288.0,294.89,286.77,294.52,716429.0 | |
| 2025-09-12,295.7,298.31,292.75,292.82,985980.0 | |
| 2025-09-15,294.06,296.69,289.43,289.52,1002557.0 | |
| 2025-09-16,288.43,290.355,282.64,284.95,735932.0 | |
| 2025-09-17,286.48,294.71,284.3655,290.63,957121.0 | |
| 2025-09-18,290.28,293.06,288.01,292.45,678019.0 | |
| 2025-09-19,293.0,293.07,288.67,290.15,1374442.0 | |
| 2025-09-22,287.91,290.96,286.3,287.49,834890.0 | |
| 2025-09-23,288.06,288.56,274.71,276.58,1911916.0 | |
| 2025-09-24,278.1,278.1,271.3,272.28,1284341.0 | |
| 2025-09-25,271.26,271.71,265.32,265.78,1973576.0 | |
| 2025-09-26,267.12,269.21,265.1,266.78,1178718.0 | |
| 2025-09-29,267.76,273.52,266.42,270.48,1949258.0 | |
| 2025-09-30,269.94,272.88,268.61,272.72,1616271.0 | |
| 2025-10-01,269.46,272.36,265.91,268.7,1216006.0 | |
| 2025-10-02,267.68,274.83,267.68,270.6,1421325.0 | |
| 2025-10-03,269.83,272.02,268.27,271.47,841941.0 | |
| 2025-10-06,271.35,273.61,270.15,270.95,909062.0 | |
| 2025-10-07,270.3,273.16,269.2901,270.89,745527.0 | |
| 2025-10-08,269.8,270.1,267.74,268.58,853832.0 | |
| 2025-10-09,268.14,269.46,261.6,262.71,1069527.0 | |
| 2025-10-10,262.93,264.07,256.96,257.08,896216.0 | |
| 2025-10-13,259.43,262.485,258.735,260.86,856183.0 | |
| 2025-10-14,258.1,266.1,258.01,262.0,1343457.0 | |
| 2025-10-15,262.79,264.56,255.44,257.41,1161771.0 | |
| 2025-10-16,256.09,257.0,251.76,253.18,2119395.0 | |
| 2025-10-17,254.02,255.46,251.16,253.2,1324471.0 | |
| 2025-10-20,254.23,255.32,252.84,254.21,969067.0 | |
| 2025-10-21,254.21,256.84,253.56,254.71,1058772.0 | |
| 2025-10-22,254.04,255.22,252.3086,253.15,1098314.0 | |
| 2025-10-23,254.54,255.785,251.73,254.93,956374.0 | |
| 2025-10-24,255.38,256.9,253.58,254.91,829492.0 | |
| 2025-10-27,255.75,257.45,254.6,255.76,914817.0 | |
| 2025-10-28,255.75,256.94,253.8101,254.43,996703.0 | |
| 2025-10-29,253.63,254.125,247.83,248.34,1142962.0 | |
| 2025-10-30,246.83,248.6921,244.4,244.66,1090558.0 | |
| 2025-10-31,244.02,244.02,239.03,242.59,2161574.0 | |
| 2025-11-03,241.91,242.065,235.97,239.36,1472904.0 | |
| 2025-11-04,238.51,241.3,237.11,240.77,1720322.0 | |
| 2025-11-05,240.77,241.48,235.55,237.56,2157907.0 | |
| 2025-11-06,249.39,264.31,249.29,258.79,4254492.0 | |
| 2025-11-07,256.64,260.74,255.0001,259.74,1666868.0 | |