| date,open,high,low,close,volume | |
| 2024-11-11,183.4,183.63,176.8201,178.91,17036660.0 | |
| 2024-11-12,178.9,179.56,173.2,176.22,15861981.0 | |
| 2024-11-13,174.705,175.5926,172.6,173.58,17472513.0 | |
| 2024-11-14,174.77,175.57,169.87,170.38,20638855.0 | |
| 2024-11-15,168.47,169.135,163.43,164.84,20836160.0 | |
| 2024-11-18,165.66,166.3463,162.22,165.67,17870329.0 | |
| 2024-11-19,166.66,166.8,164.31,165.35,18003401.0 | |
| 2024-11-20,165.54,165.54,160.86,163.25,17196728.0 | |
| 2024-11-21,166.25,166.34,160.6,163.94,24835252.0 | |
| 2024-11-22,164.3,164.9092,162.4,164.23,17332473.0 | |
| 2024-11-25,165.395,167.225,162.89,164.82,26850591.0 | |
| 2024-11-26,164.6,166.37,162.69,164.74,16308772.0 | |
| 2024-11-27,163.2,163.2,157.54,159.67,19722723.0 | |
| 2024-11-29,159.57,162.69,159.08,162.08,11024005.0 | |
| 2024-12-02,162.95,168.3797,162.75,166.51,21472442.0 | |
| 2024-12-03,164.48,168.27,164.03,168.15,17024434.0 | |
| 2024-12-04,173.44,175.39,168.56,170.56,32748246.0 | |
| 2024-12-05,170.75,172.3981,169.2,170.47,18489993.0 | |
| 2024-12-06,170.1,180.68,169.3301,179.53,27830828.0 | |
| 2024-12-09,178.95,180.7933,176.0209,178.94,20886305.0 | |
| 2024-12-10,177.81,178.5,169.73,171.81,27762632.0 | |
| 2024-12-11,180.01,184.87,176.4296,183.2,41295179.0 | |
| 2024-12-12,180.93,182.0,175.99,180.66,46967170.0 | |
| 2024-12-13,213.9,228.7,211.11,224.8,121336628.0 | |
| 2024-12-16,231.79,251.88,230.81,250.0,111623166.0 | |
| 2024-12-17,240.65,242.47,233.8,240.23,70382134.0 | |
| 2024-12-18,239.41,239.85,219.22,223.62,53960103.0 | |
| 2024-12-19,227.91,228.05,217.58,218.32,40845167.0 | |
| 2024-12-20,220.36,230.29,218.91,220.79,131910354.0 | |
| 2024-12-23,226.69,233.3994,225.13,232.35,40643778.0 | |
| 2024-12-24,240.115,240.228,234.8,239.68,22827188.0 | |
| 2024-12-26,240.0,247.28,237.6,245.36,28537540.0 | |
| 2024-12-27,245.64,245.78,236.3532,241.75,29282230.0 | |
| 2024-12-30,234.695,238.77,231.62,235.58,27316797.0 | |
| 2024-12-31,235.88,237.46,231.31,231.84,17927719.0 | |
| 2025-01-02,236.155,239.5,230.2425,231.98,31525830.0 | |
| 2025-01-03,233.59,236.4893,229.0,232.55,24973192.0 | |
| 2025-01-06,236.5,241.75,233.3,236.41,34028377.0 | |
| 2025-01-07,239.5,239.5,227.6,228.64,25928606.0 | |
| 2025-01-08,229.7,232.47,226.06,229.31,18756487.0 | |
| 2025-01-10,227.3,227.83,221.25,224.31,23864005.0 | |
| 2025-01-13,219.99,229.26,219.51,225.29,23772091.0 | |
| 2025-01-14,226.57,230.26,223.1,224.7,18143124.0 | |
| 2025-01-15,228.55,230.34,225.58,228.0,21745616.0 | |
| 2025-01-16,235.22,238.6,229.21,229.41,23471871.0 | |
| 2025-01-17,237.08,238.1,232.66,237.44,31196642.0 | |
| 2025-01-21,241.5,242.75,237.4,240.31,30903186.0 | |
| 2025-01-22,246.75,246.99,240.69,240.91,29610501.0 | |
| 2025-01-23,238.41,240.4,236.12,240.28,17653942.0 | |
| 2025-01-24,244.7,249.59,241.91,244.7,25387825.0 | |
| 2025-01-27,213.4,218.43,196.23,202.13,90569376.0 | |
| 2025-01-28,208.01,209.95,198.89,207.36,50315987.0 | |
| 2025-01-29,208.84,211.45,202.77,206.35,32533735.0 | |
| 2025-01-30,218.57,221.96,213.7,215.66,42449478.0 | |
| 2025-01-31,219.66,226.8,216.3,221.27,41150975.0 | |
| 2025-02-03,215.46,220.9377,213.51,217.73,24507274.0 | |
| 2025-02-04,219.35,223.03,215.3,222.43,23768517.0 | |
| 2025-02-05,233.94,237.9299,227.5,232.0,29250582.0 | |
| 2025-02-06,234.5,234.8,228.56,231.36,21169529.0 | |
| 2025-02-07,235.0,235.65,224.11,224.87,22117468.0 | |
| 2025-02-10,227.43,235.82,227.12,235.04,23901643.0 | |
| 2025-02-11,232.48,237.89,229.9739,235.04,18476200.0 | |
| 2025-02-12,230.355,236.48,230.0,236.35,16397336.0 | |
| 2025-02-13,236.06,236.95,230.7276,235.8,20962031.0 | |
| 2025-02-14,234.53,235.74,228.9,233.04,16988777.0 | |
| 2025-02-18,230.1,232.2,224.3001,228.53,26080547.0 | |
| 2025-02-19,227.85,229.0653,224.4,228.73,16375487.0 | |
| 2025-02-20,228.645,228.98,222.75,226.74,16103996.0 | |
| 2025-02-21,225.65,227.75,215.63,218.66,24883556.0 | |
| 2025-02-24,218.6,219.48,207.54,207.93,33050425.0 | |
| 2025-02-25,207.0,208.6425,200.92,202.54,33100814.0 | |
| 2025-02-26,206.91,213.54,206.0,212.94,21368302.0 | |
| 2025-02-27,217.28,219.25,197.4,197.8,27572887.0 | |
| 2025-02-28,195.76,201.19,193.15,199.43,39747248.0 | |
| 2025-03-03,204.0,204.06,184.53,187.37,37435603.0 | |
| 2025-03-04,189.215,193.95,180.48,187.48,37910477.0 | |
| 2025-03-05,191.86,194.08,187.1,191.58,25644540.0 | |
| 2025-03-06,181.04,186.83,177.61,179.45,56864099.0 | |
| 2025-03-07,187.73,195.48,181.56,194.96,74528855.0 | |
| 2025-03-10,189.6,191.98,180.43,184.45,43844089.0 | |
| 2025-03-11,188.05,195.6155,185.345,190.09,42153248.0 | |
| 2025-03-12,196.215,199.98,192.4527,194.23,30409728.0 | |
| 2025-03-13,193.15,196.32,189.465,191.36,27236137.0 | |
| 2025-03-14,196.2,197.5,193.2,195.54,25900939.0 | |
| 2025-03-17,188.05,196.72,187.5,194.5,26830624.0 | |
| 2025-03-18,190.44,192.89,186.9,188.67,24951025.0 | |
| 2025-03-19,189.34,198.27,186.9,195.57,37962698.0 | |
| 2025-03-20,191.52,193.8365,188.94,190.54,31430022.0 | |
| 2025-03-21,188.21,192.07,187.37,191.66,43086517.0 | |
| 2025-03-24,194.295,196.69,190.67,191.25,33180280.0 | |
| 2025-03-25,190.885,191.6,187.68,188.26,23417250.0 | |
| 2025-03-26,186.66,188.06,177.582,179.27,30670536.0 | |
| 2025-03-27,177.655,178.38,170.46,171.99,32151667.0 | |
| 2025-03-28,171.93,173.3,166.47,169.12,30391479.0 | |
| 2025-03-31,164.485,167.94,160.62,167.43,35656449.0 | |
| 2025-04-01,166.37,168.71,163.42,168.52,20472443.0 | |
| 2025-04-02,166.08,173.43,165.5,172.09,19523663.0 | |
| 2025-04-03,160.54,163.425,153.7,154.01,44354859.0 | |
| 2025-04-04,148.17,152.8,139.1701,146.29,72302229.0 | |
| 2025-04-07,144.49,160.43,138.1,154.14,68503505.0 | |
| 2025-04-08,167.62,169.78,153.09,156.03,58888228.0 | |
| 2025-04-09,160.5,187.33,157.51,185.15,72708307.0 | |
| 2025-04-10,175.3,176.95,166.4,172.3,51212217.0 | |
| 2025-04-11,173.62,182.66,173.31,181.94,33964143.0 | |
| 2025-04-14,185.075,186.0,175.82,178.36,25748301.0 | |
| 2025-04-15,179.725,182.2644,178.08,178.95,17242350.0 | |
| 2025-04-16,170.43,176.08,166.92,174.61,34638639.0 | |
| 2025-04-17,176.25,176.25,169.9156,170.99,22501785.0 | |
| 2025-04-21,166.99,168.0,161.61,166.21,23469794.0 | |
| 2025-04-22,167.43,170.52,165.2229,169.58,18504860.0 | |
| 2025-04-23,177.78,180.45,175.82,176.91,24380470.0 | |
| 2025-04-24,179.69,188.57,178.295,188.15,27576900.0 | |
| 2025-04-25,186.92,193.37,186.89,192.31,21242342.0 | |
| 2025-04-28,190.53,193.1,187.68,192.47,16385846.0 | |
| 2025-04-29,191.72,193.25,190.1,191.17,14630015.0 | |
| 2025-04-30,185.895,193.2,184.02,192.47,22768862.0 | |
| 2025-05-01,198.14,201.4,196.235,197.33,24939695.0 | |
| 2025-05-02,203.9,205.68,201.08,203.64,17766751.0 | |
| 2025-05-05,200.25,203.2347,200.0,200.72,14025425.0 | |
| 2025-05-06,196.44,201.91,195.94,200.09,16348806.0 | |
| 2025-05-07,199.285,206.23,198.43,204.81,20277825.0 | |
| 2025-05-08,208.0,211.1625,203.69,207.77,18460929.0 | |
| 2025-05-09,209.33,209.96,206.52,208.2,13289174.0 | |
| 2025-05-12,219.49,221.8,215.88,221.58,25437672.0 | |
| 2025-05-13,222.0,235.28,222.0,232.42,28790536.0 | |
| 2025-05-14,230.23,233.5,228.35,232.12,19751445.0 | |
| 2025-05-15,230.16,234.455,228.07,232.64,18803678.0 | |
| 2025-05-16,232.32,232.64,226.39,228.61,23094606.0 | |
| 2025-05-19,221.85,231.2499,221.6,230.63,15355450.0 | |
| 2025-05-20,226.49,231.77,226.34,231.68,11787156.0 | |
| 2025-05-21,228.39,236.5,227.8301,229.73,17642941.0 | |
| 2025-05-22,228.34,233.6899,227.43,230.53,14340230.0 | |
| 2025-05-23,226.94,230.65,226.18,228.72,15385632.0 | |
| 2025-05-27,232.865,236.48,231.1308,235.65,17941668.0 | |
| 2025-05-28,237.15,240.99,234.425,239.43,20443004.0 | |
| 2025-05-29,245.905,246.07,237.4,241.97,20768031.0 | |
| 2025-05-30,241.215,243.17,234.9,242.07,27088559.0 | |
| 2025-06-02,243.25,250.0,243.19,248.71,19197009.0 | |
| 2025-06-03,250.075,257.88,249.4,256.85,30380248.0 | |
| 2025-06-04,258.06,265.43,257.59,261.08,31536047.0 | |
| 2025-06-05,262.95,264.89,259.06,259.93,42334079.0 | |
| 2025-06-06,251.14,255.32,246.1348,246.93,41146653.0 | |
| 2025-06-09,245.045,248.17,241.11,244.28,25334081.0 | |
| 2025-06-10,244.215,246.2795,241.4,244.63,25491286.0 | |
| 2025-06-11,246.355,254.77,243.8,252.91,24598987.0 | |
| 2025-06-12,250.185,257.89,249.5,256.07,20410901.0 | |
| 2025-06-13,250.66,254.0,248.35,248.7,19028440.0 | |
| 2025-06-16,250.35,255.19,249.565,252.1,20363010.0 | |
| 2025-06-17,250.95,253.96,247.92,249.37,22014312.0 | |
| 2025-06-18,250.89,255.64,249.41,251.26,30435494.0 | |
| 2025-06-20,253.21,253.52,244.17,249.99,42134900.0 | |
| 2025-06-23,249.105,254.21,246.46,253.77,19747034.0 | |
| 2025-06-24,258.77,265.87,258.77,263.77,32764864.0 | |
| 2025-06-25,266.0,269.87,263.43,264.65,18894163.0 | |
| 2025-06-26,265.075,271.67,264.125,270.17,23569585.0 | |
| 2025-06-27,270.3,271.85,266.88,269.35,27477575.0 | |
| 2025-06-30,274.73,277.705,272.13,275.65,24708432.0 | |
| 2025-07-01,274.4,274.5,262.6555,264.74,28847626.0 | |
| 2025-07-02,263.99,272.0,262.73,269.9,17582090.0 | |
| 2025-07-03,270.73,275.8,270.12,275.18,10592655.0 | |
| 2025-07-07,275.13,277.56,272.66,274.18,16760617.0 | |
| 2025-07-08,276.345,276.345,271.1545,271.8,14869407.0 | |
| 2025-07-09,272.96,279.45,272.72,277.9,20133002.0 | |
| 2025-07-10,279.785,281.18,272.7,275.4,17891599.0 | |
| 2025-07-11,274.14,276.47,271.89,274.38,14274674.0 | |
| 2025-07-14,274.13,278.355,269.58,275.6,11934236.0 | |
| 2025-07-15,279.805,283.36,277.8501,280.94,17918352.0 | |
| 2025-07-16,280.105,281.51,275.67,280.81,15031022.0 | |
| 2025-07-17,281.14,288.28,279.91,286.45,17231099.0 | |
| 2025-07-18,287.11,287.53,281.0,283.34,15012409.0 | |
| 2025-07-21,283.955,290.54,283.63,288.21,17726804.0 | |
| 2025-07-22,287.655,288.0,276.43,278.59,16564831.0 | |
| 2025-07-23,276.78,284.0,273.0,283.69,20556237.0 | |
| 2025-07-24,289.79,291.2,283.5,288.71,16413778.0 | |
| 2025-07-25,288.07,292.5943,287.27,290.18,12476248.0 | |
| 2025-07-28,292.46,295.45,290.59,294.3,13683375.0 | |
| 2025-07-29,297.5,302.19,294.87,297.42,19210780.0 | |
| 2025-07-30,297.15,303.255,295.8,302.62,16738929.0 | |
| 2025-07-31,302.8,306.949,290.225,293.7,25488478.0 | |
| 2025-08-01,286.535,292.6365,281.61,288.64,21428128.0 | |
| 2025-08-04,292.2,298.48,291.4,297.72,17164629.0 | |
| 2025-08-05,297.81,301.2,291.45,292.93,18477469.0 | |
| 2025-08-06,292.9,302.81,291.9044,301.67,17392100.0 | |
| 2025-08-07,306.17,310.34,299.8807,303.76,16319444.0 | |
| 2025-08-08,304.05,307.87,302.5518,304.97,12458746.0 | |
| 2025-08-11,305.05,308.31,301.29,303.9,12396384.0 | |
| 2025-08-12,306.63,313.44,304.665,312.83,17624009.0 | |
| 2025-08-13,316.75,317.35,304.75,309.09,17371167.0 | |
| 2025-08-14,307.01,314.1651,307.0001,311.23,15717631.0 | |
| 2025-08-15,311.03,311.5,299.76,306.34,22806938.0 | |
| 2025-08-18,302.7,306.17,299.0,305.76,14724667.0 | |
| 2025-08-19,302.415,302.8999,292.39,294.91,20149581.0 | |
| 2025-08-20,295.46,295.49,281.87,291.17,23600512.0 | |
| 2025-08-21,290.06,292.385,286.17,289.6,14946309.0 | |
| 2025-08-22,291.745,300.09,289.0101,294.0,16301330.0 | |
| 2025-08-25,292.81,298.4016,291.71,294.23,15124746.0 | |
| 2025-08-26,294.35,300.2499,293.99,298.01,25689111.0 | |
| 2025-08-27,297.53,301.18,293.78,300.25,13830302.0 | |
| 2025-08-28,302.928,311.0,302.333,308.65,18907053.0 | |
| 2025-08-29,307.01,307.01,293.66,297.39,21610682.0 | |
| 2025-09-02,289.34,298.71,287.17,298.24,19693016.0 | |
| 2025-09-03,302.29,304.45,296.4,302.39,18429791.0 | |
| 2025-09-04,305.06,308.78,302.2501,306.1,31220803.0 | |
| 2025-09-05,355.78,356.34,331.42,334.89,78401554.0 | |
| 2025-09-08,342.75,354.1656,341.2501,345.65,43535639.0 | |
| 2025-09-09,349.545,350.98,335.83,336.67,26972315.0 | |
| 2025-09-10,351.52,372.97,350.55,369.57,51086826.0 | |
| 2025-09-11,371.18,374.23,358.7604,359.63,29430947.0 | |
| 2025-09-12,362.91,364.385,357.16,359.87,31949795.0 | |
| 2025-09-15,359.87,365.5,356.34,364.09,21792185.0 | |
| 2025-09-16,365.425,365.69,356.99,360.0,21306508.0 | |
| 2025-09-17,358.85,359.93,341.5,346.17,45197133.0 | |
| 2025-09-18,350.0,350.7,343.79,345.35,24663891.0 | |
| 2025-09-19,344.65,346.27,336.43,344.94,41240071.0 | |
| 2025-09-22,342.425,346.67,337.94,338.79,28660030.0 | |
| 2025-09-23,340.24,345.215,337.0216,338.94,21944079.0 | |
| 2025-09-24,339.755,340.0799,333.81,339.31,19677304.0 | |
| 2025-09-25,332.99,338.062,327.3,336.1,21678187.0 | |
| 2025-09-26,337.43,339.08,330.5801,334.53,15464697.0 | |
| 2025-09-29,336.0,341.05,327.55,327.9,21336001.0 | |
| 2025-09-30,330.12,331.05,324.61,329.91,20109459.0 | |
| 2025-10-01,328.145,337.95,324.5,333.39,21122687.0 | |
| 2025-10-02,347.61,347.61,335.25,338.18,19917622.0 | |
| 2025-10-03,341.5,344.4,335.74,338.37,14749068.0 | |
| 2025-10-06,335.92,344.13,334.56,335.49,18465729.0 | |
| 2025-10-07,337.025,338.11,326.58,336.41,18086705.0 | |
| 2025-10-08,333.82,346.54,332.62,345.5,21478344.0 | |
| 2025-10-09,345.75,347.31,340.4,345.02,17643744.0 | |
| 2025-10-10,345.39,350.6,324.05,324.63,28941011.0 | |
| 2025-10-13,352.77,359.38,343.5201,356.7,45984259.0 | |
| 2025-10-14,350.125,350.67,339.6532,344.13,22078000.0 | |
| 2025-10-15,354.47,359.4,347.5,351.33,23918539.0 | |
| 2025-10-16,356.8,363.24,349.485,354.15,20317222.0 | |
| 2025-10-17,349.61,350.97,340.78,349.33,20937936.0 | |
| 2025-10-20,353.8,356.59,347.84,349.24,15640229.0 | |
| 2025-10-21,350.0,351.1,341.31,342.66,16092578.0 | |
| 2025-10-22,347.3,348.01,335.51,340.3,19268825.0 | |
| 2025-10-23,340.4,346.57,340.4,344.29,12859162.0 | |
| 2025-10-24,352.51,358.3,350.875,354.13,16143739.0 | |
| 2025-10-27,361.54,362.75,355.08,362.05,20065771.0 | |
| 2025-10-28,362.62,374.06,362.53,372.97,21056048.0 | |
| 2025-10-29,373.19,386.48,373.19,385.98,24975209.0 | |
| 2025-10-30,386.4,386.4,370.06,376.47,24295268.0 | |
| 2025-10-31,378.27,378.82,365.1,369.63,21598441.0 | |
| 2025-11-03,372.0,374.85,361.98,362.55,17198917.0 | |
| 2025-11-04,358.52,368.95,351.0,351.94,24047461.0 | |
| 2025-11-05,350.89,364.8699,350.0913,358.98,17038511.0 | |
| 2025-11-06,360.11,363.5,352.71,355.59,19896860.0 | |
| 2025-11-07,354.185,354.5,337.27,349.43,21903223.0 | |