| date,open,high,low,close,volume | |
| 2024-11-11,466.01,470.51,464.0,467.36,4119111.0 | |
| 2024-11-12,467.69,468.42,465.15,466.29,4400521.0 | |
| 2024-11-13,466.41,468.4,464.0,468.1,2861709.0 | |
| 2024-11-14,468.81,469.4493,466.0,467.7,3777267.0 | |
| 2024-11-15,466.74,472.2551,465.19,470.28,5817672.0 | |
| 2024-11-18,470.98,472.6713,468.36,472.2,3358434.0 | |
| 2024-11-19,470.77,470.77,465.01,468.86,3656243.0 | |
| 2024-11-20,470.0,470.6149,466.11,468.83,3019456.0 | |
| 2024-11-21,469.445,474.66,467.0,472.06,4116801.0 | |
| 2024-11-22,472.27,477.4399,471.61,476.57,3885177.0 | |
| 2024-11-25,479.13,482.5,476.79,477.43,5246561.0 | |
| 2024-11-26,478.2,479.4,472.85,478.56,3331974.0 | |
| 2024-11-27,481.0,491.67,480.87,483.08,5359291.0 | |
| 2024-11-29,485.37,486.01,482.05,483.02,2969703.0 | |
| 2024-12-02,484.8,485.09,474.75,477.33,5031497.0 | |
| 2024-12-03,478.16,478.3,468.805,470.19,4931573.0 | |
| 2024-12-04,471.09,471.34,466.5,468.32,3941100.0 | |
| 2024-12-05,468.78,472.74,468.72,470.57,3320231.0 | |
| 2024-12-06,470.58,472.08,467.82,470.5,3270943.0 | |
| 2024-12-09,470.6,471.7,463.42,463.87,3748171.0 | |
| 2024-12-10,464.42,464.99,459.5,462.49,3648541.0 | |
| 2024-12-11,463.33,465.48,458.77,461.39,3876913.0 | |
| 2024-12-12,462.16,463.57,458.08,458.63,2571349.0 | |
| 2024-12-13,460.51,460.51,457.01,457.9,3474337.0 | |
| 2024-12-16,459.17,460.4244,454.58,455.2,4513980.0 | |
| 2024-12-17,454.695,456.62,452.06,455.66,5057506.0 | |
| 2024-12-18,457.06,458.73,446.09,446.59,4361857.0 | |
| 2024-12-19,451.73,453.8,448.89,449.34,4645222.0 | |
| 2024-12-20,449.11,458.65,447.19,453.2,12943914.0 | |
| 2024-12-23,453.19,454.55,449.82,454.35,3836007.0 | |
| 2024-12-24,455.41,458.99,454.07,458.66,1761174.0 | |
| 2024-12-26,457.265,459.48,455.795,459.08,2160799.0 | |
| 2024-12-27,457.3,461.13,454.48,456.51,3237722.0 | |
| 2024-12-30,454.245,454.69,449.1765,452.16,2831375.0 | |
| 2024-12-31,452.205,454.33,451.11,453.28,3380714.0 | |
| 2025-01-02,455.96,456.8899,450.03,451.1,3751194.0 | |
| 2025-01-03,452.53,454.5269,450.12,453.56,2887160.0 | |
| 2025-01-06,453.85,456.2399,450.57,451.41,4072913.0 | |
| 2025-01-07,452.8,456.515,451.1,452.92,3507166.0 | |
| 2025-01-08,453.63,454.0,449.63,451.84,3933259.0 | |
| 2025-01-10,452.66,453.0,440.1,442.66,5471869.0 | |
| 2025-01-13,442.04,445.0,441.15,443.91,3639248.0 | |
| 2025-01-14,445.5,450.3,443.92,450.03,4055602.0 | |
| 2025-01-15,455.55,459.09,453.27,458.51,4719411.0 | |
| 2025-01-16,458.93,462.96,458.3001,462.81,3475694.0 | |
| 2025-01-17,464.71,470.18,462.4547,467.95,6466973.0 | |
| 2025-01-21,471.0,473.17,467.72,468.57,4910195.0 | |
| 2025-01-22,468.59,468.89,455.28,460.51,5838478.0 | |
| 2025-01-23,461.68,464.76,458.0,459.83,4424526.0 | |
| 2025-01-24,459.2,463.81,457.08,463.19,3070305.0 | |
| 2025-01-27,464.3,474.93,464.3,474.7,4535629.0 | |
| 2025-01-28,473.93,473.93,469.3,469.97,3261260.0 | |
| 2025-01-29,469.88,473.92,468.0,469.26,2524211.0 | |
| 2025-01-30,472.2,474.0643,469.15,472.35,2552240.0 | |
| 2025-01-31,471.84,472.55,467.0101,468.67,5442624.0 | |
| 2025-02-03,461.3,466.74,454.6,464.61,4232007.0 | |
| 2025-02-04,464.94,467.91,462.7,467.49,3238419.0 | |
| 2025-02-05,469.81,474.24,468.89,473.73,3782754.0 | |
| 2025-02-06,475.46,478.0,473.28,477.22,3832693.0 | |
| 2025-02-07,477.41,478.25,472.34,472.74,3205136.0 | |
| 2025-02-10,473.96,474.2,469.3701,470.17,2907341.0 | |
| 2025-02-11,470.05,473.05,466.715,472.61,2322610.0 | |
| 2025-02-12,470.44,472.15,468.09,471.73,3297561.0 | |
| 2025-02-13,471.55,481.19,471.2,480.49,3274693.0 | |
| 2025-02-14,481.47,484.55,479.45,479.59,2825755.0 | |
| 2025-02-18,480.4,484.06,477.63,482.82,3351014.0 | |
| 2025-02-19,482.82,484.72,480.68,483.77,2436465.0 | |
| 2025-02-20,484.125,484.2,478.14,481.8,2650957.0 | |
| 2025-02-21,480.95,483.64,477.74,478.74,4085076.0 | |
| 2025-02-24,483.5,503.9599,483.24,498.42,9862446.0 | |
| 2025-02-25,503.15,507.0,491.9,499.82,6757512.0 | |
| 2025-02-26,499.115,499.9,493.05,494.1,3543491.0 | |
| 2025-02-27,496.45,504.95,495.61,502.41,4507714.0 | |
| 2025-02-28,507.46,515.37,504.3333,513.83,6850339.0 | |
| 2025-03-03,516.22,518.77,506.48,510.08,5112297.0 | |
| 2025-03-04,507.27,508.73,493.6091,495.86,6126619.0 | |
| 2025-03-05,496.0,500.93,492.32,498.5,4715777.0 | |
| 2025-03-06,496.835,499.1,491.6314,497.84,3989662.0 | |
| 2025-03-07,496.29,498.27,490.11,495.62,3842150.0 | |
| 2025-03-10,490.0,500.45,490.0,497.1,6241680.0 | |
| 2025-03-11,496.0,499.15,491.3101,496.25,5358269.0 | |
| 2025-03-12,497.6,498.3233,488.75,495.94,3871096.0 | |
| 2025-03-13,496.46,507.398,494.75,504.25,5104202.0 | |
| 2025-03-14,506.95,515.84,502.92,514.6,5775588.0 | |
| 2025-03-17,514.62,524.71,513.21,523.01,5343389.0 | |
| 2025-03-18,525.45,528.38,521.42,523.14,4857806.0 | |
| 2025-03-19,525.69,526.71,520.655,525.27,3797997.0 | |
| 2025-03-20,524.0,530.6091,522.67,528.73,4065426.0 | |
| 2025-03-21,528.31,528.96,520.73,521.91,8546279.0 | |
| 2025-03-24,523.1,527.3,521.48,525.85,4858877.0 | |
| 2025-03-25,527.185,533.29,525.8804,528.87,3964761.0 | |
| 2025-03-26,531.0,537.63,530.98,533.21,5010845.0 | |
| 2025-03-27,533.25,537.38,529.3537,534.52,5154608.0 | |
| 2025-03-28,535.35,536.0,524.6791,526.31,5321395.0 | |
| 2025-03-31,521.4,536.52,519.0,532.58,7139333.0 | |
| 2025-04-01,531.88,536.41,527.5001,532.99,4130570.0 | |
| 2025-04-02,532.13,539.0,530.82,537.72,4079044.0 | |
| 2025-04-03,527.62,538.8,525.14,530.16,6410854.0 | |
| 2025-04-04,519.0,521.0,492.98,493.54,12605032.0 | |
| 2025-04-07,467.415,505.8451,462.1,490.38,12749745.0 | |
| 2025-04-08,509.025,516.0,484.19,492.64,9470118.0 | |
| 2025-04-09,490.0,523.93,485.5596,521.41,10153675.0 | |
| 2025-04-10,518.3,521.41,498.6088,515.81,7475863.0 | |
| 2025-04-11,515.0,526.58,510.77,524.11,6231015.0 | |
| 2025-04-14,531.0,536.52,526.98,529.52,5512121.0 | |
| 2025-04-15,532.62,535.92,527.36,528.17,4329208.0 | |
| 2025-04-16,529.3,530.13,512.89,516.45,5889277.0 | |
| 2025-04-17,518.895,523.88,514.5701,518.21,5322242.0 | |
| 2025-04-21,517.53,518.67,498.08,506.92,4908377.0 | |
| 2025-04-22,514.23,522.22,511.65,520.79,4768491.0 | |
| 2025-04-23,527.5,532.27,523.885,526.81,4294462.0 | |
| 2025-04-24,526.81,533.13,523.16,531.64,3173404.0 | |
| 2025-04-25,531.75,532.4399,526.79,530.96,2742786.0 | |
| 2025-04-28,533.63,536.82,526.58,530.94,4238653.0 | |
| 2025-04-29,531.0,535.34,528.29,534.57,3177729.0 | |
| 2025-04-30,531.51,535.72,524.0032,533.25,5251647.0 | |
| 2025-05-01,531.0,533.265,528.3,530.23,4693069.0 | |
| 2025-05-02,536.75,542.07,535.2581,539.8,4945569.0 | |
| 2025-05-05,520.08,521.18,502.8001,512.15,16380216.0 | |
| 2025-05-06,509.57,515.75,507.99,512.33,6088592.0 | |
| 2025-05-07,515.015,520.25,513.0,518.22,5581423.0 | |
| 2025-05-08,520.98,521.2591,513.0401,513.25,5018581.0 | |
| 2025-05-09,514.25,515.91,510.2533,513.74,3621402.0 | |
| 2025-05-12,520.3,520.3,510.25,514.3,6368046.0 | |
| 2025-05-13,515.64,515.75,511.8,511.88,4504120.0 | |
| 2025-05-14,511.85,511.85,502.8,503.4,6384053.0 | |
| 2025-05-15,502.375,509.78,501.62,507.33,5040862.0 | |
| 2025-05-16,509.63,514.33,506.8,514.31,4997321.0 | |
| 2025-05-19,513.615,513.79,510.1,512.39,3441451.0 | |
| 2025-05-20,511.11,512.075,506.5514,508.74,3736959.0 | |
| 2025-05-21,507.41,509.9999,505.4,507.03,3815801.0 | |
| 2025-05-22,505.1,507.4,502.64,503.57,3244774.0 | |
| 2025-05-23,501.005,505.5,500.25,503.46,3166844.0 | |
| 2025-05-27,506.425,509.75,505.01,509.16,4928325.0 | |
| 2025-05-28,508.39,509.1,502.83,503.11,3613850.0 | |
| 2025-05-29,504.0,506.55,501.2,506.18,3657310.0 | |
| 2025-05-30,505.185,505.72,500.185,503.96,9153084.0 | |
| 2025-06-02,501.7,503.23,499.47,502.81,4914008.0 | |
| 2025-06-03,501.0,502.7899,493.51,497.83,5923064.0 | |
| 2025-06-04,496.94,496.99,490.88,491.0,5297634.0 | |
| 2025-06-05,490.75,491.0,485.6,488.74,5165718.0 | |
| 2025-06-06,491.63,496.0978,491.63,493.53,3948280.0 | |
| 2025-06-09,493.7,494.53,488.88,493.33,3987465.0 | |
| 2025-06-10,492.655,492.9,489.5,491.13,3951496.0 | |
| 2025-06-11,491.05,492.25,486.67,488.14,4595851.0 | |
| 2025-06-12,486.235,490.44,483.78,490.34,3535161.0 | |
| 2025-06-13,486.27,491.0843,485.85,487.54,4000981.0 | |
| 2025-06-16,489.73,491.85,488.5404,490.23,3937627.0 | |
| 2025-06-17,489.11,489.4,483.25,483.48,3956345.0 | |
| 2025-06-18,484.1,486.7,482.75,485.14,4893571.0 | |
| 2025-06-20,484.95,486.68,483.4301,484.85,7620370.0 | |
| 2025-06-23,485.42,488.5,481.7201,487.77,4140985.0 | |
| 2025-06-24,489.43,497.7391,488.89,493.48,5111694.0 | |
| 2025-06-25,494.5,496.0,486.14,486.21,4260584.0 | |
| 2025-06-26,486.54,487.9764,484.25,485.05,4212937.0 | |
| 2025-06-27,485.77,489.68,484.4,485.68,6129341.0 | |
| 2025-06-30,485.9,487.65,483.44,485.77,6384326.0 | |
| 2025-07-01,485.78,491.09,483.8,489.61,4776026.0 | |
| 2025-07-02,489.43,489.93,478.62,480.48,6707174.0 | |
| 2025-07-03,480.89,486.549,480.36,485.0,3443318.0 | |
| 2025-07-07,484.42,486.08,476.8,478.03,4674351.0 | |
| 2025-07-08,477.35,480.0,473.58,477.47,4116180.0 | |
| 2025-07-09,477.0,479.4902,475.83,478.91,3367397.0 | |
| 2025-07-10,477.87,478.5499,475.5,478.27,4576635.0 | |
| 2025-07-11,476.25,476.85,471.3971,475.86,4416578.0 | |
| 2025-07-14,474.32,478.13,473.46,476.31,4294742.0 | |
| 2025-07-15,475.3,475.72,470.0,470.13,4482349.0 | |
| 2025-07-16,471.2,472.9186,468.88,471.31,3796913.0 | |
| 2025-07-17,470.065,474.1499,467.65,473.4,4040026.0 | |
| 2025-07-18,474.0,478.6404,473.5,473.8,4015838.0 | |
| 2025-07-21,473.035,478.35,472.0,474.41,3791273.0 | |
| 2025-07-22,475.5,483.14,475.0,478.13,4521531.0 | |
| 2025-07-23,480.25,484.45,479.2,482.63,4385559.0 | |
| 2025-07-24,482.67,486.17,480.6,480.6,5044836.0 | |
| 2025-07-25,481.67,484.93,479.6601,484.07,4220504.0 | |
| 2025-07-28,484.35,486.8963,481.1001,481.7,3626059.0 | |
| 2025-07-29,482.57,485.0001,476.28,476.56,4193187.0 | |
| 2025-07-30,475.13,479.41,473.88,476.0,3802960.0 | |
| 2025-07-31,472.61,477.7,471.88,471.88,6315340.0 | |
| 2025-08-01,473.47,475.96,470.62,472.84,5287484.0 | |
| 2025-08-04,468.05,468.87,455.185,459.11,10874265.0 | |
| 2025-08-05,460.6,467.5762,460.38,464.19,6780711.0 | |
| 2025-08-06,465.0,469.55,463.0,468.91,4557081.0 | |
| 2025-08-07,469.2,472.7,461.37,461.47,5755747.0 | |
| 2025-08-08,462.94,465.83,462.55,465.4,3330571.0 | |
| 2025-08-11,466.46,468.494,463.504,464.73,3712076.0 | |
| 2025-08-12,465.53,472.4726,465.06,470.39,3771514.0 | |
| 2025-08-13,471.7,479.6,471.5,477.31,4629437.0 | |
| 2025-08-14,478.345,479.22,474.42,479.22,4187144.0 | |
| 2025-08-15,482.35,482.48,476.29,477.2,5229761.0 | |
| 2025-08-18,477.97,479.0,474.66,478.52,3911272.0 | |
| 2025-08-19,479.77,485.8999,479.77,485.31,4726408.0 | |
| 2025-08-20,487.0,492.2178,485.829,488.68,4779763.0 | |
| 2025-08-21,487.24,489.049,483.68,488.59,3082174.0 | |
| 2025-08-22,491.5,493.14,486.57,489.0,4205084.0 | |
| 2025-08-25,489.01,489.02,481.83,486.18,3935117.0 | |
| 2025-08-26,485.02,492.79,484.5267,492.21,8217481.0 | |
| 2025-08-27,491.08,497.21,490.6,495.72,4385918.0 | |
| 2025-08-28,498.03,500.14,496.07,499.86,4530429.0 | |
| 2025-08-29,500.85,506.72,500.85,502.98,4663613.0 | |
| 2025-09-02,504.24,505.9,497.62,501.14,4977844.0 | |
| 2025-09-03,499.55,502.11,496.59,501.49,3193209.0 | |
| 2025-09-04,502.9,507.38,501.26,506.91,2976722.0 | |
| 2025-09-05,506.0,507.661,497.75,499.77,4222890.0 | |
| 2025-09-08,499.0,499.65,493.46,493.78,5146322.0 | |
| 2025-09-09,492.45,496.85,491.7201,492.72,3748686.0 | |
| 2025-09-10,490.0,491.7,486.2701,490.08,5561592.0 | |
| 2025-09-11,489.33,497.24,489.03,496.91,3669007.0 | |
| 2025-09-12,495.745,497.6256,493.34,493.74,2951721.0 | |
| 2025-09-15,493.6,495.27,489.5,491.54,3629775.0 | |
| 2025-09-16,491.27,491.92,487.2,490.99,4069971.0 | |
| 2025-09-17,490.935,495.99,490.3001,492.33,5060688.0 | |
| 2025-09-18,489.64,494.88,488.0,490.5,4058878.0 | |
| 2025-09-19,491.87,494.5,488.88,492.85,7356280.0 | |
| 2025-09-22,490.57,494.71,489.23,493.71,3582875.0 | |
| 2025-09-23,493.765,499.28,493.5223,494.1,3933240.0 | |
| 2025-09-24,493.3,497.16,493.11,497.09,2811544.0 | |
| 2025-09-25,496.15,499.0,494.73,494.96,4056103.0 | |
| 2025-09-26,496.94,502.1,496.65,500.03,3707648.0 | |
| 2025-09-29,500.0,500.25,495.02,499.25,5161913.0 | |
| 2025-09-30,497.64,503.78,497.0,502.74,3873477.0 | |
| 2025-10-01,502.5,502.8661,495.9,498.2,4481081.0 | |
| 2025-10-02,496.96,499.61,493.22,495.92,3461425.0 | |
| 2025-10-03,495.9,502.5499,495.0501,498.75,4678832.0 | |
| 2025-10-06,499.5,504.97,498.0201,500.02,3519473.0 | |
| 2025-10-07,500.16,504.46,498.61,502.3,3057382.0 | |
| 2025-10-08,502.71,503.5,498.56,499.84,2944558.0 | |
| 2025-10-09,499.98,501.221,494.51,496.74,3172176.0 | |
| 2025-10-10,497.25,497.99,489.06,489.13,4763823.0 | |
| 2025-10-13,488.15,493.8,487.82,491.93,3183457.0 | |
| 2025-10-14,490.0,497.06,489.9501,495.97,3056001.0 | |
| 2025-10-15,493.9,496.7292,490.35,496.39,3566239.0 | |
| 2025-10-16,495.595,495.9999,485.8,488.81,4254327.0 | |
| 2025-10-17,490.0,493.45,489.25,492.42,3794296.0 | |
| 2025-10-20,492.36,494.415,490.3201,494.08,4605314.0 | |
| 2025-10-21,493.7,495.7,491.25,491.29,2714528.0 | |
| 2025-10-22,491.73,492.98,488.1901,491.81,3376019.0 | |
| 2025-10-23,492.19,492.45,488.1132,490.16,3063026.0 | |
| 2025-10-24,490.91,492.98,489.4,492.1,3166824.0 | |
| 2025-10-27,491.92,492.3,484.55,488.07,6451495.0 | |
| 2025-10-28,484.96,485.67,481.11,481.44,5029140.0 | |
| 2025-10-29,477.32,478.8,473.72,475.76,6204476.0 | |
| 2025-10-30,474.84,480.9088,474.84,478.52,4786554.0 | |
| 2025-10-31,476.8,478.71,475.31,477.54,7146403.0 | |
| 2025-11-03,479.51,479.99,473.15,475.68,5868125.0 | |
| 2025-11-04,475.5,488.79,475.5,487.66,7803248.0 | |
| 2025-11-05,487.335,493.89,487.335,488.77,6431053.0 | |
| 2025-11-06,490.0,494.03,486.75,493.15,4964723.0 | |
| 2025-11-07,494.93,500.16,493.35,499.06,6377764.0 | |