| date,open,high,low,close,volume | |
| 2024-11-11,397.91,402.08,395.0101,396.54,1859182.0 | |
| 2024-11-12,397.79,398.73,391.15,393.01,1737372.0 | |
| 2024-11-13,388.95,391.2,385.67,387.07,2002200.0 | |
| 2024-11-14,388.5,390.175,386.205,387.36,1372462.0 | |
| 2024-11-15,385.99,388.49,382.2,384.07,2165453.0 | |
| 2024-11-18,386.0,386.3,382.92,384.46,1626303.0 | |
| 2024-11-19,378.03,383.25,378.03,382.33,1793407.0 | |
| 2024-11-20,384.01,386.2,378.47,381.5,1859725.0 | |
| 2024-11-21,383.92,392.02,379.0,389.59,1833547.0 | |
| 2024-11-22,390.36,398.16,387.89,397.49,1893407.0 | |
| 2024-11-25,400.0,407.15,400.0,405.65,4398020.0 | |
| 2024-11-26,403.65,408.41,401.76,407.83,1796714.0 | |
| 2024-11-27,408.395,412.1199,403.24,403.7,1371922.0 | |
| 2024-11-29,407.33,411.19,405.0,406.11,1962112.0 | |
| 2024-12-02,407.46,408.145,400.79,402.51,1548651.0 | |
| 2024-12-03,403.52,405.53,396.595,399.26,1716152.0 | |
| 2024-12-04,398.57,401.47,396.1292,399.51,1193925.0 | |
| 2024-12-05,400.5,401.43,394.21,394.98,1291385.0 | |
| 2024-12-06,398.15,399.74,392.74,395.03,1331099.0 | |
| 2024-12-09,402.54,409.71,398.44,399.26,1739787.0 | |
| 2024-12-10,390.72,395.4657,385.61,388.39,2250982.0 | |
| 2024-12-11,390.48,391.35,387.425,388.87,1651616.0 | |
| 2024-12-12,389.05,389.87,380.15,380.78,1804628.0 | |
| 2024-12-13,380.6,382.89,378.89,380.51,2035063.0 | |
| 2024-12-16,381.77,382.315,377.76,378.92,1311206.0 | |
| 2024-12-17,376.03,378.89,373.83,375.8,2138650.0 | |
| 2024-12-18,378.7,381.155,363.03,363.89,2820729.0 | |
| 2024-12-19,368.44,369.57,360.01,360.37,2619200.0 | |
| 2024-12-20,358.5,371.49,357.24,366.04,5141960.0 | |
| 2024-12-23,364.87,366.35,361.495,365.39,1804875.0 | |
| 2024-12-24,364.45,367.57,362.66,367.57,886018.0 | |
| 2024-12-26,365.05,367.49,363.865,367.12,1098408.0 | |
| 2024-12-27,363.39,367.4,361.7468,364.86,1245823.0 | |
| 2024-12-30,360.43,364.8199,358.74,363.01,1422636.0 | |
| 2024-12-31,363.5,365.7677,361.8,362.76,1168071.0 | |
| 2025-01-02,365.51,368.85,358.09,359.77,1803731.0 | |
| 2025-01-03,361.59,364.48,359.49,363.79,1391959.0 | |
| 2025-01-06,367.0,370.84,362.5801,364.2,1590975.0 | |
| 2025-01-07,364.13,366.09,361.09,363.0,1607627.0 | |
| 2025-01-08,362.45,362.88,357.7,361.07,1828830.0 | |
| 2025-01-10,357.83,359.85,349.8,351.0,2774045.0 | |
| 2025-01-13,352.96,363.195,351.8,362.5,2745954.0 | |
| 2025-01-14,365.49,372.0,365.18,371.57,2331660.0 | |
| 2025-01-15,379.14,379.94,374.33,374.89,1984512.0 | |
| 2025-01-16,376.31,381.42,374.72,380.55,1974718.0 | |
| 2025-01-17,384.7,386.845,382.0,386.02,2605870.0 | |
| 2025-01-21,391.0,402.58,390.8,398.36,3144508.0 | |
| 2025-01-22,398.68,400.4819,395.111,397.61,1994791.0 | |
| 2025-01-23,397.37,409.59,397.27,406.4,2587401.0 | |
| 2025-01-24,405.73,409.4,405.28,407.63,1938183.0 | |
| 2025-01-27,397.19,399.54,389.92,394.98,2964352.0 | |
| 2025-01-28,394.04,396.88,386.48,390.29,1788939.0 | |
| 2025-01-29,391.94,399.36,391.12,393.23,2675819.0 | |
| 2025-01-30,373.5,380.81,373.16,374.98,4234597.0 | |
| 2025-01-31,377.46,378.0,371.28,371.44,2859000.0 | |
| 2025-02-03,364.14,368.55,359.69,361.55,3079283.0 | |
| 2025-02-04,369.66,369.66,359.41,361.95,2709817.0 | |
| 2025-02-05,362.87,363.0,357.2,358.85,2134445.0 | |
| 2025-02-06,363.9,367.5382,362.515,365.45,3007274.0 | |
| 2025-02-07,369.25,369.5299,362.58,363.88,1804954.0 | |
| 2025-02-10,365.33,366.235,361.55,363.22,1944675.0 | |
| 2025-02-11,361.74,364.4199,360.9775,362.23,1516854.0 | |
| 2025-02-12,357.0,358.93,351.44,352.04,2833093.0 | |
| 2025-02-13,352.57,357.5882,350.42,353.7,3547192.0 | |
| 2025-02-14,356.6,358.8762,352.8,353.32,2045278.0 | |
| 2025-02-18,355.47,356.93,351.11,354.0,3120367.0 | |
| 2025-02-19,351.87,353.8533,349.59,353.0,2211123.0 | |
| 2025-02-20,355.0,356.8514,347.4518,349.15,2174066.0 | |
| 2025-02-21,350.53,352.0,337.5989,340.04,3225242.0 | |
| 2025-02-24,343.39,345.45,336.23,338.92,2513291.0 | |
| 2025-02-25,341.0,344.23,336.38,342.36,3323544.0 | |
| 2025-02-26,345.45,348.78,340.12,342.58,2397754.0 | |
| 2025-02-27,343.65,346.92,338.46,340.0,1971027.0 | |
| 2025-02-28,341.98,344.9,338.74,343.95,3210269.0 | |
| 2025-03-03,347.63,348.15,330.03,332.04,2569655.0 | |
| 2025-03-04,327.39,331.92,318.68,326.75,3500232.0 | |
| 2025-03-05,329.12,339.51,328.65,338.49,3189095.0 | |
| 2025-03-06,335.27,341.91,332.5201,341.01,2234096.0 | |
| 2025-03-07,339.4,352.115,339.4,350.3,3063803.0 | |
| 2025-03-10,345.0,352.41,341.85,345.21,2793024.0 | |
| 2025-03-11,343.92,345.15,336.37,339.77,3191100.0 | |
| 2025-03-12,343.03,344.91,335.45,338.13,1816667.0 | |
| 2025-03-13,336.03,340.65,331.67,333.31,2490395.0 | |
| 2025-03-14,337.72,341.99,336.95,339.64,1936119.0 | |
| 2025-03-17,339.74,344.3625,339.0015,342.64,1684083.0 | |
| 2025-03-18,342.0,342.0,335.35,336.71,3310243.0 | |
| 2025-03-19,336.93,342.0,336.67,338.62,2407288.0 | |
| 2025-03-20,334.57,339.7797,333.61,336.25,2782873.0 | |
| 2025-03-21,331.21,335.95,329.21,335.78,6766101.0 | |
| 2025-03-24,340.55,343.15,339.29,341.67,2277496.0 | |
| 2025-03-25,343.58,344.81,340.83,342.62,1678009.0 | |
| 2025-03-26,343.36,347.27,338.79,341.11,1705089.0 | |
| 2025-03-27,341.08,341.995,336.63,339.3,1481115.0 | |
| 2025-03-28,337.0,338.25,328.05,329.69,1965493.0 | |
| 2025-03-31,325.63,331.98,322.0,329.8,2837768.0 | |
| 2025-04-01,327.01,332.2087,323.89,330.57,1955410.0 | |
| 2025-04-02,326.13,336.35,326.1,334.66,1747616.0 | |
| 2025-04-03,319.67,324.7,305.0,305.76,4638692.0 | |
| 2025-04-04,285.0,294.2914,281.5013,288.08,7216842.0 | |
| 2025-04-07,276.0,294.3492,267.3,280.06,7824699.0 | |
| 2025-04-08,289.89,291.78,268.275,273.94,4989008.0 | |
| 2025-04-09,270.76,301.8566,269.13,301.01,6457333.0 | |
| 2025-04-10,296.68,298.27,279.8,289.16,4116825.0 | |
| 2025-04-11,288.95,295.41,284.14,293.45,3197931.0 | |
| 2025-04-14,298.67,302.48,295.71,298.12,2758813.0 | |
| 2025-04-15,296.83,301.73,292.39,293.43,3611291.0 | |
| 2025-04-16,292.71,295.7309,287.61,290.14,3017437.0 | |
| 2025-04-17,292.17,297.695,291.9,294.25,2717624.0 | |
| 2025-04-21,289.33,291.0,282.4563,284.74,2978308.0 | |
| 2025-04-22,287.5,293.2336,287.0,291.17,2231223.0 | |
| 2025-04-23,301.34,305.36,295.18,295.77,2458327.0 | |
| 2025-04-24,297.43,308.21,297.07,306.86,2874396.0 | |
| 2025-04-25,305.1,307.99,303.91,306.45,2162570.0 | |
| 2025-04-28,306.45,311.43,303.8501,307.06,2189801.0 | |
| 2025-04-29,305.0,308.67,302.91,307.4,2651012.0 | |
| 2025-04-30,315.21,316.05,302.175,309.27,5124833.0 | |
| 2025-05-01,311.375,318.89,311.0167,313.96,2961232.0 | |
| 2025-05-02,318.48,324.67,318.48,323.68,3765238.0 | |
| 2025-05-05,319.38,326.47,319.38,323.11,1829247.0 | |
| 2025-05-06,321.55,324.1,319.85,320.89,1724184.0 | |
| 2025-05-07,322.74,322.8,318.11,320.29,1555975.0 | |
| 2025-05-08,324.88,328.87,322.9,324.25,2553435.0 | |
| 2025-05-09,325.65,327.74,323.31,325.62,1646273.0 | |
| 2025-05-12,343.11,351.0,339.73,342.55,4592046.0 | |
| 2025-05-13,348.93,355.33,348.0672,352.54,4132547.0 | |
| 2025-05-14,351.72,352.43,348.7807,349.66,2052201.0 | |
| 2025-05-15,349.44,351.34,348.5,349.81,1580642.0 | |
| 2025-05-16,351.54,354.22,348.24,353.58,2561699.0 | |
| 2025-05-19,349.7,352.96,348.54,352.57,2277960.0 | |
| 2025-05-20,350.84,352.461,347.485,349.49,2266041.0 | |
| 2025-05-21,346.64,348.42,341.65,342.51,2093731.0 | |
| 2025-05-22,342.0,347.37,340.59,345.19,2174286.0 | |
| 2025-05-23,337.63,344.94,336.2409,343.39,1936728.0 | |
| 2025-05-27,349.95,353.34,346.615,351.51,2240068.0 | |
| 2025-05-28,352.49,352.8,348.86,349.49,1924390.0 | |
| 2025-05-29,352.2,353.09,348.74,351.79,2290340.0 | |
| 2025-05-30,351.83,353.24,347.02,348.03,4867154.0 | |
| 2025-06-02,346.47,346.47,339.5,344.67,2552788.0 | |
| 2025-06-03,346.0,350.84,344.9182,349.4,2614301.0 | |
| 2025-06-04,350.3,351.73,349.33,349.33,1616391.0 | |
| 2025-06-05,351.0,351.51,345.85,348.96,1753704.0 | |
| 2025-06-06,353.57,357.44,352.26,353.35,1608073.0 | |
| 2025-06-09,355.22,360.46,353.925,358.07,2147099.0 | |
| 2025-06-10,359.44,360.355,356.085,358.57,1894523.0 | |
| 2025-06-11,360.94,364.29,357.745,363.14,2551804.0 | |
| 2025-06-12,359.85,362.0,357.87,360.96,1571922.0 | |
| 2025-06-13,357.23,360.38,355.7,357.05,1609882.0 | |
| 2025-06-16,361.0,364.6099,360.2,362.44,1579789.0 | |
| 2025-06-17,360.72,362.39,357.03,357.68,1560105.0 | |
| 2025-06-18,357.13,364.23,356.96,359.8,2000469.0 | |
| 2025-06-20,362.95,364.25,359.14,360.52,6268337.0 | |
| 2025-06-23,359.92,367.1,357.733,366.23,2927378.0 | |
| 2025-06-24,369.89,374.105,367.917,373.02,3842180.0 | |
| 2025-06-25,373.0,374.19,369.5135,371.58,1737892.0 | |
| 2025-06-26,374.0,382.33,373.043,381.88,2575085.0 | |
| 2025-06-27,383.02,387.49,382.75,384.71,4455001.0 | |
| 2025-06-30,386.31,389.15,384.81,388.21,2791538.0 | |
| 2025-07-01,386.59,393.89,384.25,390.92,2393985.0 | |
| 2025-07-02,392.7,398.635,389.42,398.43,2713685.0 | |
| 2025-07-03,398.92,402.42,397.59,397.86,1737838.0 | |
| 2025-07-07,398.06,398.06,388.09,391.51,3012875.0 | |
| 2025-07-08,392.43,395.95,391.52,394.29,2003569.0 | |
| 2025-07-09,399.72,403.76,396.88,402.18,3100968.0 | |
| 2025-07-10,404.66,412.0,403.44,408.33,3383755.0 | |
| 2025-07-11,405.45,406.88,401.7,405.92,2072955.0 | |
| 2025-07-14,404.0,406.79,402.226,405.77,2497731.0 | |
| 2025-07-15,406.26,408.75,403.02,404.64,2167235.0 | |
| 2025-07-16,405.0,413.07,403.32,412.88,3242126.0 | |
| 2025-07-17,414.86,419.9,412.88,418.07,2445031.0 | |
| 2025-07-18,418.7,419.9,412.16,413.71,2526690.0 | |
| 2025-07-21,417.22,417.43,409.84,410.07,1833690.0 | |
| 2025-07-22,410.375,418.52,410.375,417.19,2185012.0 | |
| 2025-07-23,420.0,428.16,419.45,427.59,3254863.0 | |
| 2025-07-24,427.04,430.16,424.5,429.52,2511355.0 | |
| 2025-07-25,429.69,434.87,428.62,433.75,2218847.0 | |
| 2025-07-28,431.25,436.4,431.12,432.94,2550479.0 | |
| 2025-07-29,434.55,435.21,424.8,430.05,2384032.0 | |
| 2025-07-30,430.0,436.83,426.43,434.12,3172623.0 | |
| 2025-07-31,434.13,441.15,433.68,438.02,4116363.0 | |
| 2025-08-01,426.97,430.86,421.29,428.69,4027733.0 | |
| 2025-08-04,430.86,436.8916,429.99,433.7,4059537.0 | |
| 2025-08-05,427.65,439.74,426.57,434.23,4329916.0 | |
| 2025-08-06,433.34,434.71,425.54,427.72,2630801.0 | |
| 2025-08-07,426.84,427.33,409.96,417.12,4261088.0 | |
| 2025-08-08,420.52,421.8999,415.76,416.52,2965513.0 | |
| 2025-08-11,416.98,418.29,406.8,408.54,3416162.0 | |
| 2025-08-12,411.0,418.19,409.64,412.71,2765814.0 | |
| 2025-08-13,415.18,415.54,410.54,413.7,4403194.0 | |
| 2025-08-14,409.3,419.24,407.0,417.5,3676023.0 | |
| 2025-08-15,415.72,416.555,407.1,407.79,3107741.0 | |
| 2025-08-18,407.0,413.14,405.46,412.64,3185165.0 | |
| 2025-08-19,419.31,421.88,414.06,416.09,3543629.0 | |
| 2025-08-20,414.8,421.92,412.05,420.59,4060195.0 | |
| 2025-08-21,419.93,420.58,414.16,417.89,2504344.0 | |
| 2025-08-22,421.61,437.84,420.05,435.67,3785096.0 | |
| 2025-08-25,435.0,436.8993,432.17,432.3,1858079.0 | |
| 2025-08-26,431.4,432.185,427.24,431.26,2792215.0 | |
| 2025-08-27,429.73,435.06,428.95,432.67,1971269.0 | |
| 2025-08-28,434.91,435.98,432.63,434.91,1651718.0 | |
| 2025-08-29,425.41,428.1,414.37,419.04,3673787.0 | |
| 2025-09-02,413.91,417.205,410.515,416.05,2329944.0 | |
| 2025-09-03,418.13,418.13,411.37,415.12,1468519.0 | |
| 2025-09-04,415.81,420.79,414.2875,420.22,1634609.0 | |
| 2025-09-05,420.835,424.8999,417.91,423.08,1843342.0 | |
| 2025-09-08,422.65,423.91,416.78,422.78,1876960.0 | |
| 2025-09-09,423.16,423.55,416.44,418.09,1710703.0 | |
| 2025-09-10,419.82,426.5,419.5,422.91,2221280.0 | |
| 2025-09-11,423.92,435.79,423.32,431.38,2738072.0 | |
| 2025-09-12,429.06,432.61,427.75,431.52,2341766.0 | |
| 2025-09-15,433.83,438.75,430.61,435.94,2255875.0 | |
| 2025-09-16,436.13,440.8,434.28,440.67,2366493.0 | |
| 2025-09-17,445.0,452.34,443.0,450.66,4512193.0 | |
| 2025-09-18,450.96,467.71,448.865,466.96,4331863.0 | |
| 2025-09-19,470.26,472.12,462.71,466.54,5069345.0 | |
| 2025-09-22,467.31,473.24,459.6116,472.1,3179951.0 | |
| 2025-09-23,473.26,485.3375,468.19,471.26,3856637.0 | |
| 2025-09-24,472.7,476.52,468.6261,469.79,2776892.0 | |
| 2025-09-25,464.71,468.0,459.575,463.72,2979229.0 | |
| 2025-09-26,465.48,468.45,462.38,465.76,2329149.0 | |
| 2025-09-29,468.08,472.49,467.46,471.61,2892237.0 | |
| 2025-09-30,471.62,477.44,470.24,477.15,2315264.0 | |
| 2025-10-01,474.01,483.93,471.14,480.82,2964858.0 | |
| 2025-10-02,486.86,495.98,484.19,490.57,2648753.0 | |
| 2025-10-03,493.25,504.48,492.525,497.85,2996868.0 | |
| 2025-10-06,500.42,505.589,493.04,495.38,2629156.0 | |
| 2025-10-07,497.93,498.376,483.545,486.71,2135728.0 | |
| 2025-10-08,490.99,509.4799,489.34,502.12,3959416.0 | |
| 2025-10-09,504.06,506.53,497.14,500.36,3114119.0 | |
| 2025-10-10,503.115,511.5,491.3,491.3,3889116.0 | |
| 2025-10-13,502.15,506.38,495.45,504.76,2618593.0 | |
| 2025-10-14,500.58,531.56,499.01,527.47,5459830.0 | |
| 2025-10-15,534.2,538.449,527.2109,534.05,3447104.0 | |
| 2025-10-16,538.06,544.9899,534.7,540.96,3463082.0 | |
| 2025-10-17,537.375,542.21,526.97,527.08,2814681.0 | |
| 2025-10-20,529.56,534.2,526.94,531.18,2170839.0 | |
| 2025-10-21,525.07,533.38,522.04,524.65,2259080.0 | |
| 2025-10-22,525.73,525.8,510.21,513.91,4149408.0 | |
| 2025-10-23,518.33,522.89,513.01,520.5,2619367.0 | |
| 2025-10-24,522.86,527.23,521.0201,522.73,2392328.0 | |
| 2025-10-27,527.05,529.472,521.43,527.07,2493765.0 | |
| 2025-10-28,525.96,530.29,521.6744,524.47,2775399.0 | |
| 2025-10-29,558.18,596.21,558.0,585.49,6948546.0 | |
| 2025-10-30,577.885,593.77,575.77,583.15,2574806.0 | |
| 2025-10-31,584.03,587.05,571.3501,577.26,2974760.0 | |
| 2025-11-03,575.93,576.22,565.39,570.59,2439751.0 | |
| 2025-11-04,565.0,566.5,545.2,547.58,3440740.0 | |
| 2025-11-05,551.94,574.01,550.355,569.15,2687069.0 | |
| 2025-11-06,573.2,583.99,564.23,569.78,2246131.0 | |
| 2025-11-07,563.55,565.575,550.33,563.1,2320052.0 | |