| date,open,high,low,close,volume | |
| 2024-11-11,171.4,175.23,170.51,174.95,3962702.0 | |
| 2024-11-12,174.9,177.3,173.58,176.49,2734770.0 | |
| 2024-11-13,176.505,178.16,174.82,175.76,2186790.0 | |
| 2024-11-14,174.68,176.78,173.2501,173.8,2137089.0 | |
| 2024-11-15,173.51,173.51,169.1,169.43,3602035.0 | |
| 2024-11-18,169.78,174.56,168.75,172.73,2892043.0 | |
| 2024-11-19,171.82,176.65,171.2,176.18,2932247.0 | |
| 2024-11-20,175.77,176.0,167.88,172.2,4731915.0 | |
| 2024-11-21,172.5,173.965,170.09,173.17,2278049.0 | |
| 2024-11-22,173.11,177.56,173.0,177.24,3507295.0 | |
| 2024-11-25,178.82,179.13,173.91,179.1,4895971.0 | |
| 2024-11-26,180.0,181.3,178.1,179.01,2741007.0 | |
| 2024-11-27,179.99,180.18,177.7,178.44,2031247.0 | |
| 2024-11-29,179.42,180.7,177.18,180.48,1619282.0 | |
| 2024-12-02,179.99,180.31,175.84,176.37,2786939.0 | |
| 2024-12-03,177.0,177.5653,175.18,176.09,1886919.0 | |
| 2024-12-04,177.0,178.45,175.48,176.88,2490092.0 | |
| 2024-12-05,176.28,179.0,175.7,175.89,1985333.0 | |
| 2024-12-06,177.23,179.22,176.13,178.48,1951159.0 | |
| 2024-12-09,176.96,177.79,174.145,175.64,2349329.0 | |
| 2024-12-10,175.49,179.56,171.27,173.9,3516362.0 | |
| 2024-12-11,176.57,177.51,173.41,176.41,3063449.0 | |
| 2024-12-12,175.5,178.5,175.5,176.02,2380240.0 | |
| 2024-12-13,175.3,175.86,173.69,175.09,2305444.0 | |
| 2024-12-16,176.9,179.75,175.04,179.5,2337923.0 | |
| 2024-12-17,178.95,181.7799,176.79,177.0,2814890.0 | |
| 2024-12-18,177.17,177.435,164.2,165.39,4679573.0 | |
| 2024-12-19,167.3,168.995,166.15,167.65,2965198.0 | |
| 2024-12-20,165.92,172.03,164.865,171.0,5888039.0 | |
| 2024-12-23,171.54,171.68,168.53,169.94,2534036.0 | |
| 2024-12-24,169.47,171.94,169.47,171.81,634425.0 | |
| 2024-12-26,171.3,172.59,170.5,170.57,886558.0 | |
| 2024-12-27,169.2,169.984,166.4347,169.34,1585597.0 | |
| 2024-12-30,166.67,170.34,165.46,169.6,1480572.0 | |
| 2024-12-31,169.62,170.08,167.27,167.75,1241521.0 | |
| 2025-01-02,168.79,172.22,168.03,170.65,2314342.0 | |
| 2025-01-03,172.6,175.0,171.905,174.96,1926351.0 | |
| 2025-01-06,175.0,175.36,172.4575,175.02,2821599.0 | |
| 2025-01-07,175.95,175.988,168.9,170.0,2642875.0 | |
| 2025-01-08,171.2,174.53,169.86,173.72,2189421.0 | |
| 2025-01-10,171.9,172.145,167.82,170.12,2716793.0 | |
| 2025-01-13,169.65,169.93,166.41,168.37,1863786.0 | |
| 2025-01-14,170.68,171.9,167.55,169.33,2262155.0 | |
| 2025-01-15,173.0,173.94,170.45,171.19,3129279.0 | |
| 2025-01-16,171.43,172.75,169.33,170.85,2008330.0 | |
| 2025-01-17,174.37,174.71,172.52,174.48,3654075.0 | |
| 2025-01-21,176.09,178.55,174.44,178.1,3148479.0 | |
| 2025-01-22,179.67,180.0,177.36,177.68,2231701.0 | |
| 2025-01-23,178.05,183.48,175.55,183.13,2784763.0 | |
| 2025-01-24,183.4576,184.26,181.82,183.32,2905958.0 | |
| 2025-01-27,178.43,183.18,176.11,182.48,2815730.0 | |
| 2025-01-28,182.48,185.38,178.26,184.49,2638698.0 | |
| 2025-01-29,184.91,186.785,184.01,185.78,2412143.0 | |
| 2025-01-30,187.425,189.2307,186.26,188.57,2090792.0 | |
| 2025-01-31,188.57,189.99,187.3,188.83,2136037.0 | |
| 2025-02-03,186.64,192.78,185.0,190.8,4234329.0 | |
| 2025-02-04,190.84,194.7,190.58,194.57,2563042.0 | |
| 2025-02-05,193.1,196.03,190.84,195.99,1992050.0 | |
| 2025-02-06,195.83,196.98,194.4001,196.45,1802774.0 | |
| 2025-02-07,197.14,199.17,195.2,195.54,2999415.0 | |
| 2025-02-10,198.69,198.69,192.39,192.63,4925241.0 | |
| 2025-02-11,190.92,194.0,189.5,193.09,6771888.0 | |
| 2025-02-12,198.0,201.17,195.1975,200.89,9989379.0 | |
| 2025-02-13,200.89,205.999,195.62,205.64,5576610.0 | |
| 2025-02-14,205.74,214.64,204.865,213.38,6885016.0 | |
| 2025-02-18,213.09,215.245,209.57,211.97,3968961.0 | |
| 2025-02-19,212.09,214.11,207.81,213.24,3243037.0 | |
| 2025-02-20,210.53,211.295,199.49,202.25,7023417.0 | |
| 2025-02-21,202.5,206.53,198.7,199.94,4096771.0 | |
| 2025-02-24,200.74,201.18,193.39,195.87,3367437.0 | |
| 2025-02-25,194.94,196.24,186.88,191.27,4077406.0 | |
| 2025-02-26,194.15,202.67,192.0,198.6,4484703.0 | |
| 2025-02-27,200.23,203.04,195.04,195.84,3622814.0 | |
| 2025-02-28,196.0,199.63,193.17,198.44,7875475.0 | |
| 2025-03-03,199.89,205.0,196.25,198.1,4440819.0 | |
| 2025-03-04,196.62,197.47,187.0189,193.41,5159259.0 | |
| 2025-03-05,193.52,195.94,191.02,195.08,2789603.0 | |
| 2025-03-06,190.62,192.52,178.65,180.11,5086724.0 | |
| 2025-03-07,179.17,182.96,169.43,178.08,7987440.0 | |
| 2025-03-10,182.49,182.91,169.87,177.86,15731896.0 | |
| 2025-03-11,176.31,185.81,175.95,183.73,9128312.0 | |
| 2025-03-12,187.765,189.97,180.28,187.7,9817035.0 | |
| 2025-03-13,188.425,189.265,178.07,178.29,7341294.0 | |
| 2025-03-14,180.55,186.2081,180.55,183.5,6090118.0 | |
| 2025-03-17,183.0,191.72,182.98,189.86,7357565.0 | |
| 2025-03-18,188.03,188.56,180.57,185.21,5747731.0 | |
| 2025-03-19,186.0,192.67,185.195,190.66,6218538.0 | |
| 2025-03-20,188.07,195.21,187.865,192.93,5600833.0 | |
| 2025-03-21,190.72,194.4,187.1967,190.62,73637391.0 | |
| 2025-03-24,192.81,199.56,188.5801,198.98,7042177.0 | |
| 2025-03-25,199.0,201.03,196.85,199.72,4524150.0 | |
| 2025-03-26,199.24,199.67,191.46,192.87,3855347.0 | |
| 2025-03-27,192.12,195.35,189.65,194.02,4410411.0 | |
| 2025-03-28,193.8,193.8,182.07,182.61,4557188.0 | |
| 2025-03-31,178.01,183.26,173.87,182.77,6074812.0 | |
| 2025-04-01,182.05,183.015,178.2601,182.42,3741082.0 | |
| 2025-04-02,180.11,192.69,179.49,189.25,5384750.0 | |
| 2025-04-03,179.5,182.12,173.35,173.99,7251909.0 | |
| 2025-04-04,165.65,170.225,162.56,163.16,6515506.0 | |
| 2025-04-07,156.13,175.99,155.4,166.3,7716263.0 | |
| 2025-04-08,173.385,176.275,163.3,165.75,4890545.0 | |
| 2025-04-09,164.39,190.44,164.375,188.58,8136270.0 | |
| 2025-04-10,184.07,184.84,172.63,178.52,4376118.0 | |
| 2025-04-11,178.52,180.7631,173.81,180.49,3451712.0 | |
| 2025-04-14,185.0,186.1836,179.415,181.85,3174882.0 | |
| 2025-04-15,181.33,185.69,180.5101,181.55,2744984.0 | |
| 2025-04-16,177.41,182.64,176.6,179.39,3806731.0 | |
| 2025-04-17,181.25,182.89,177.98,181.24,2496124.0 | |
| 2025-04-21,178.23,180.105,168.95,171.82,3666758.0 | |
| 2025-04-22,175.135,179.0,173.51,176.61,3329038.0 | |
| 2025-04-23,183.36,187.0,180.44,181.19,2589949.0 | |
| 2025-04-24,181.12,187.6,180.06,187.22,3327899.0 | |
| 2025-04-25,187.22,191.1,183.2,187.76,4515222.0 | |
| 2025-04-28,188.81,190.69,186.55,187.88,3083900.0 | |
| 2025-04-29,186.15,191.8529,185.85,191.23,2853494.0 | |
| 2025-04-30,186.19,193.3,183.755,192.89,3169881.0 | |
| 2025-05-01,194.405,197.75,192.6629,196.2,4151610.0 | |
| 2025-05-02,200.07,205.89,199.43,205.09,4256469.0 | |
| 2025-05-05,203.215,207.23,201.05,205.4,5617470.0 | |
| 2025-05-06,193.75,195.415,185.25,190.11,9580786.0 | |
| 2025-05-07,189.76,190.09,175.5,176.99,8627906.0 | |
| 2025-05-08,180.4607,183.7525,178.36,182.96,4158763.0 | |
| 2025-05-09,183.19,185.59,180.58,183.52,3423236.0 | |
| 2025-05-12,191.61,192.8299,185.9001,192.1,4918097.0 | |
| 2025-05-13,192.09,198.45,191.78,197.8,3844543.0 | |
| 2025-05-14,197.17,199.27,195.95,196.84,3505346.0 | |
| 2025-05-15,195.58,199.47,194.96,197.1,3558528.0 | |
| 2025-05-16,197.995,202.63,196.83,202.0,4188463.0 | |
| 2025-05-19,198.775,203.42,198.75,202.18,3337130.0 | |
| 2025-05-20,200.9,206.0,198.51,205.18,6046526.0 | |
| 2025-05-21,202.49,209.64,201.5,204.77,5674308.0 | |
| 2025-05-22,204.5,206.535,200.66,200.87,3169735.0 | |
| 2025-05-23,197.615,207.22,197.25,206.15,4365898.0 | |
| 2025-05-27,205.44,208.56,202.5215,204.89,5325169.0 | |
| 2025-05-28,204.75,210.71,204.24,206.59,6635010.0 | |
| 2025-05-29,208.8,209.2,202.6827,204.58,3080832.0 | |
| 2025-05-30,204.1,209.39,202.7,208.65,4853711.0 | |
| 2025-06-02,209.22,213.4,207.61,212.79,4527633.0 | |
| 2025-06-03,213.43,215.2,211.3,213.7,4272345.0 | |
| 2025-06-04,213.29,220.64,212.4,220.23,5140447.0 | |
| 2025-06-05,219.37,220.59,213.85,215.84,3647727.0 | |
| 2025-06-06,218.81,220.88,217.75,218.45,2587018.0 | |
| 2025-06-09,218.03,219.83,216.955,217.49,2710304.0 | |
| 2025-06-10,216.59,219.21,210.9266,214.97,3916697.0 | |
| 2025-06-11,214.185,219.5299,212.24,217.8,3091839.0 | |
| 2025-06-12,218.08,219.42,215.675,216.6,2511292.0 | |
| 2025-06-13,214.19,220.17,213.0,218.96,2955909.0 | |
| 2025-06-16,220.0,223.29,219.63,221.73,3919973.0 | |
| 2025-06-17,221.29,222.18,218.24,219.39,3157057.0 | |
| 2025-06-18,216.98,221.31,214.94,220.58,5072177.0 | |
| 2025-06-20,222.0,223.81,219.82,220.46,6879112.0 | |
| 2025-06-23,225.255,230.87,222.482,230.32,5159763.0 | |
| 2025-06-24,231.75,237.42,231.39,236.17,5602777.0 | |
| 2025-06-25,236.66,238.47,231.75,232.68,3070348.0 | |
| 2025-06-26,232.65,239.8325,231.75,239.64,3202390.0 | |
| 2025-06-27,239.705,242.63,235.68,242.315,7324620.0 | |
| 2025-06-30,244.3,247.08,241.9583,246.51,8089915.0 | |
| 2025-07-01,247.62,248.74,236.54,238.01,5776945.0 | |
| 2025-07-02,237.71,242.2799,236.7,238.8,3968307.0 | |
| 2025-07-03,239.41,242.15,237.83,238.79,1699692.0 | |
| 2025-07-07,239.34,246.94,236.57,246.89,5710030.0 | |
| 2025-07-08,247.47,248.38,238.7,241.47,2888573.0 | |
| 2025-07-09,244.99,246.39,240.98,246.06,2763624.0 | |
| 2025-07-10,245.61,247.26,237.76,238.24,3253250.0 | |
| 2025-07-11,238.29,241.96,237.0,240.44,2842994.0 | |
| 2025-07-14,240.15,243.6,238.79,242.85,2600880.0 | |
| 2025-07-15,239.39,239.57,234.6,236.77,3484561.0 | |
| 2025-07-16,236.94,237.845,233.92,234.5,2614146.0 | |
| 2025-07-17,235.45,236.055,232.1,235.02,3013134.0 | |
| 2025-07-18,235.715,239.2,233.5,239.17,3408480.0 | |
| 2025-07-21,240.44,242.655,237.68,240.53,2465200.0 | |
| 2025-07-22,240.33,240.485,234.45,239.82,1725281.0 | |
| 2025-07-23,240.03,241.57,236.0,240.56,2558632.0 | |
| 2025-07-24,240.49,244.2,240.34,243.69,1918150.0 | |
| 2025-07-25,244.78,250.23,243.36,249.92,3052424.0 | |
| 2025-07-28,250.0,250.71,244.02,246.44,2134106.0 | |
| 2025-07-29,247.9,248.01,240.38,243.2,2308492.0 | |
| 2025-07-30,244.79,248.35,244.45,248.0,2629944.0 | |
| 2025-07-31,248.3,252.87,247.47,250.25,2611999.0 | |
| 2025-08-01,247.72,249.2399,242.01,248.35,2945721.0 | |
| 2025-08-04,251.47,258.73,248.78,258.02,3351796.0 | |
| 2025-08-05,257.96,259.87,252.7,255.28,3633218.0 | |
| 2025-08-06,257.24,259.85,254.39,258.08,5425497.0 | |
| 2025-08-07,272.64,278.15,259.1201,270.99,10884084.0 | |
| 2025-08-08,269.46,270.07,254.39,259.19,5343269.0 | |
| 2025-08-11,258.19,260.14,251.13,256.09,4738852.0 | |
| 2025-08-12,258.17,264.51,257.99,264.32,2905221.0 | |
| 2025-08-13,263.5,264.22,250.21,254.2,4379437.0 | |
| 2025-08-14,253.66,253.66,247.1,247.44,3433584.0 | |
| 2025-08-15,248.31,249.69,243.56,248.0,3085063.0 | |
| 2025-08-18,248.99,254.16,248.695,253.34,3214646.0 | |
| 2025-08-19,250.53,253.29,248.1,248.37,2568497.0 | |
| 2025-08-20,244.0,246.42,233.11,243.82,6572920.0 | |
| 2025-08-21,243.47,245.34,241.959,245.18,2439550.0 | |
| 2025-08-22,245.0,248.185,242.8085,247.32,2812738.0 | |
| 2025-08-25,247.08,247.51,242.77,245.28,2020114.0 | |
| 2025-08-26,245.56,249.56,244.9,248.79,3104654.0 | |
| 2025-08-27,248.01,248.42,244.04,245.65,2977293.0 | |
| 2025-08-28,245.82,248.48,244.14,247.33,1858884.0 | |
| 2025-08-29,247.35,248.814,242.96,245.25,1966843.0 | |
| 2025-09-02,240.89,244.74,238.2,244.1,2684107.0 | |
| 2025-09-03,244.045,254.0999,243.065,248.83,2810815.0 | |
| 2025-09-04,248.83,250.7,244.26,248.78,2507142.0 | |
| 2025-09-05,249.715,251.49,243.55,246.85,2195836.0 | |
| 2025-09-08,249.4,254.96,248.299,250.6,3333615.0 | |
| 2025-09-09,252.09,257.105,249.78,256.53,3042842.0 | |
| 2025-09-10,257.57,258.8,252.55,257.43,4631284.0 | |
| 2025-09-11,258.82,262.48,258.22,260.19,2357161.0 | |
| 2025-09-12,259.04,261.43,255.465,257.98,2215994.0 | |
| 2025-09-15,257.77,260.56,256.29,258.09,2592800.0 | |
| 2025-09-16,257.94,263.43,257.23,263.09,2926557.0 | |
| 2025-09-17,263.07,266.37,253.86,259.25,3197294.0 | |
| 2025-09-18,258.92,268.29,258.15,268.07,3058745.0 | |
| 2025-09-19,268.58,269.06,264.0,265.29,10684519.0 | |
| 2025-09-22,264.52,266.5599,262.42,262.75,2952373.0 | |
| 2025-09-23,261.92,267.77,261.0,265.75,2248823.0 | |
| 2025-09-24,266.16,268.58,259.705,260.74,3148104.0 | |
| 2025-09-25,258.485,263.76,257.5,262.08,1886474.0 | |
| 2025-09-26,263.44,264.2,259.3629,262.47,1603356.0 | |
| 2025-09-29,267.67,272.64,267.0,272.5,3546309.0 | |
| 2025-09-30,273.56,275.51,266.0,271.99,3245283.0 | |
| 2025-10-01,269.5,271.39,265.2,267.64,2500759.0 | |
| 2025-10-02,268.9,270.435,260.1501,270.09,2168206.0 | |
| 2025-10-03,270.0,272.44,268.14,271.22,2418042.0 | |
| 2025-10-06,274.53,282.92,273.68,281.74,3905093.0 | |
| 2025-10-07,283.15,285.08,271.835,276.78,2863354.0 | |
| 2025-10-08,277.73,281.63,277.44,281.05,2390915.0 | |
| 2025-10-09,280.46,282.32,275.05,275.44,2121580.0 | |
| 2025-10-10,274.39,277.26,265.7,266.02,2434349.0 | |
| 2025-10-13,269.01,274.07,268.5401,273.52,2253019.0 | |
| 2025-10-14,272.91,275.55,266.99,270.54,1983434.0 | |
| 2025-10-15,272.59,277.84,271.39,272.61,1920856.0 | |
| 2025-10-16,279.0,285.5,264.34,266.67,3755928.0 | |
| 2025-10-17,263.86,265.38,257.7142,263.06,3440346.0 | |
| 2025-10-20,263.86,267.2,262.6902,265.37,2376178.0 | |
| 2025-10-21,266.62,267.25,259.86,261.97,2029644.0 | |
| 2025-10-22,261.52,262.83,250.38,252.31,4247910.0 | |
| 2025-10-23,251.0,258.94,246.72,254.59,4772296.0 | |
| 2025-10-24,255.63,261.675,253.24,258.15,2720037.0 | |
| 2025-10-27,265.4,269.0,262.35,263.35,3706619.0 | |
| 2025-10-28,263.16,265.59,259.83,261.42,2775452.0 | |
| 2025-10-29,261.29,268.0,259.11,266.06,4231831.0 | |
| 2025-10-30,264.165,265.455,254.03,254.07,3204453.0 | |
| 2025-10-31,257.0,260.7399,254.1,254.37,2704321.0 | |
| 2025-11-03,255.89,258.0,241.0,242.05,5147045.0 | |
| 2025-11-04,238.41,244.17,236.39,239.93,4975876.0 | |
| 2025-11-05,241.51,241.51,234.79,238.0,6265219.0 | |
| 2025-11-06,211.26,211.26,194.68,196.46,18356903.0 | |
| 2025-11-07,195.66,206.685,195.56,204.31,9524127.0 | |