| date,open,high,low,close,volume | |
| 2024-11-11,347.8,349.79,338.5,349.44,2486591.0 | |
| 2024-11-12,346.5,349.4,319.1,323.71,6123678.0 | |
| 2024-11-13,334.42,343.6434,330.55,333.26,3054493.0 | |
| 2024-11-14,333.26,335.1109,325.28,326.04,2449456.0 | |
| 2024-11-15,325.1,339.2358,325.1,329.76,2931274.0 | |
| 2024-11-18,326.57,333.24,322.16,325.37,1816464.0 | |
| 2024-11-19,320.01,340.39,317.55,340.0,2200573.0 | |
| 2024-11-20,343.75,348.0,337.74,342.77,2633639.0 | |
| 2024-11-21,349.9,357.09,339.38,339.85,2671849.0 | |
| 2024-11-22,339.85,349.7,334.0,349.16,2714644.0 | |
| 2024-11-25,353.52,354.99,328.1938,328.98,6212395.0 | |
| 2024-11-26,332.27,340.71,330.615,338.89,2007910.0 | |
| 2024-11-27,339.23,339.74,329.63,335.33,2318182.0 | |
| 2024-11-29,334.46,336.62,332.67,334.12,883728.0 | |
| 2024-12-02,335.73,346.67,335.51,337.54,2327994.0 | |
| 2024-12-03,338.75,339.96,326.63,331.92,2103767.0 | |
| 2024-12-04,336.485,344.73,333.63,343.75,2424016.0 | |
| 2024-12-05,346.02,354.6899,344.94,348.13,2099463.0 | |
| 2024-12-06,347.5,349.32,341.0,346.51,1622761.0 | |
| 2024-12-09,340.35,345.0,324.5,335.25,3045948.0 | |
| 2024-12-10,334.21,336.59,322.3314,327.39,3473498.0 | |
| 2024-12-11,333.56,350.58,333.33,343.8,6671723.0 | |
| 2024-12-12,343.0,343.0,328.19,329.91,3281840.0 | |
| 2024-12-13,334.78,338.0,329.45,332.01,2972926.0 | |
| 2024-12-16,336.06,340.5,330.84,337.71,4229793.0 | |
| 2024-12-17,333.0,334.0,323.5,328.34,4408883.0 | |
| 2024-12-18,327.59,332.06,314.19,317.12,3906912.0 | |
| 2024-12-19,324.95,337.46,322.51,332.8,4587897.0 | |
| 2024-12-20,328.13,345.6399,327.1501,342.66,5476077.0 | |
| 2024-12-23,344.25,346.28,337.0,344.92,1436153.0 | |
| 2024-12-24,347.22,348.99,343.32,347.29,1062360.0 | |
| 2024-12-26,345.8,345.8,338.9,343.07,1211476.0 | |
| 2024-12-27,339.95,340.75,332.5,333.8,1506587.0 | |
| 2024-12-30,324.34,335.64,323.0001,330.26,1837750.0 | |
| 2024-12-31,330.93,333.0964,327.5,328.93,1793757.0 | |
| 2025-01-02,332.79,342.67,328.52,338.94,2473774.0 | |
| 2025-01-03,331.69,354.98,331.5,354.03,2392405.0 | |
| 2025-01-06,369.75,376.295,366.51,371.32,3419116.0 | |
| 2025-01-07,373.26,374.62,357.226,368.52,2728249.0 | |
| 2025-01-08,362.31,368.79,348.2,366.48,3160114.0 | |
| 2025-01-10,363.2,367.83,351.0,367.1,2386995.0 | |
| 2025-01-13,355.33,366.85,353.01,366.81,3267905.0 | |
| 2025-01-14,376.32,388.8799,373.7,382.26,3095611.0 | |
| 2025-01-15,391.0,392.77,380.0,387.03,2523964.0 | |
| 2025-01-16,394.07,397.76,387.03,391.0,2111597.0 | |
| 2025-01-17,393.29,404.13,389.59,401.41,2363785.0 | |
| 2025-01-21,405.0,417.21,395.29,416.0,4223303.0 | |
| 2025-01-22,430.0,434.1,418.1,427.1,4973944.0 | |
| 2025-01-23,423.63,447.5,422.66,437.71,3925027.0 | |
| 2025-01-24,436.93,436.93,416.0001,420.49,4717500.0 | |
| 2025-01-27,339.6,353.0,322.3,330.0,13356758.0 | |
| 2025-01-28,351.415,355.51,317.7,355.12,10396717.0 | |
| 2025-01-29,358.3,368.84,346.26,353.25,5449781.0 | |
| 2025-01-30,365.0,387.64,364.93,382.94,5682519.0 | |
| 2025-01-31,385.56,387.08,370.56,372.88,4146855.0 | |
| 2025-02-03,350.34,367.1951,348.95,361.71,4079368.0 | |
| 2025-02-04,360.6,366.08,349.565,356.53,2766366.0 | |
| 2025-02-05,363.97,369.475,359.63,367.93,2810011.0 | |
| 2025-02-06,365.99,380.05,364.5983,374.83,2460844.0 | |
| 2025-02-07,380.68,389.89,375.39,377.97,2391723.0 | |
| 2025-02-10,379.15,385.7,372.0,385.0,2078929.0 | |
| 2025-02-11,381.3,383.08,369.37,372.9,2064343.0 | |
| 2025-02-12,364.76,378.26,359.73,369.65,1825378.0 | |
| 2025-02-13,376.0,377.2,360.6,370.31,2609692.0 | |
| 2025-02-14,369.28,369.28,357.0,367.59,2238830.0 | |
| 2025-02-18,367.92,377.7699,363.35,373.25,2407295.0 | |
| 2025-02-19,369.94,376.48,366.25,375.2,1670875.0 | |
| 2025-02-20,375.06,383.29,353.11,359.68,3455981.0 | |
| 2025-02-21,357.6,359.93,325.42,327.88,6964959.0 | |
| 2025-02-24,327.38,329.3868,303.44,315.91,7156923.0 | |
| 2025-02-25,307.26,322.104,298.0,317.69,6835154.0 | |
| 2025-02-26,334.83,342.07,327.85,335.24,4684242.0 | |
| 2025-02-27,345.18,348.51,322.0,326.28,4768005.0 | |
| 2025-02-28,322.35,336.0,318.68,335.18,4096607.0 | |
| 2025-03-03,334.7,337.4299,308.7732,315.98,4846242.0 | |
| 2025-03-04,305.8,321.65,294.45,313.07,6257519.0 | |
| 2025-03-05,314.55,323.89,311.1901,316.8,4617132.0 | |
| 2025-03-06,306.68,309.08,288.28,293.21,7501033.0 | |
| 2025-03-07,293.0,301.0,279.56,289.3,7397662.0 | |
| 2025-03-10,275.97,281.37,266.47,270.13,6748865.0 | |
| 2025-03-11,269.99,291.5298,268.51,284.21,5274793.0 | |
| 2025-03-12,301.58,308.0,292.39,298.68,4541534.0 | |
| 2025-03-13,297.0,303.49,285.35,300.24,2880429.0 | |
| 2025-03-14,306.45,315.8,303.0,313.63,4404545.0 | |
| 2025-03-17,312.5,335.29,311.0,331.96,4376625.0 | |
| 2025-03-18,329.0,330.9769,314.5622,318.93,2774135.0 | |
| 2025-03-19,323.265,343.42,320.5,335.8,3445579.0 | |
| 2025-03-20,329.27,342.34,329.27,336.83,3500118.0 | |
| 2025-03-21,330.64,335.1524,325.11,333.87,3012138.0 | |
| 2025-03-24,344.24,349.62,339.1502,343.57,3141011.0 | |
| 2025-03-25,343.87,344.94,333.21,336.2,2631713.0 | |
| 2025-03-26,335.45,335.45,314.66,317.7,3803551.0 | |
| 2025-03-27,310.18,314.9899,302.33,303.0,3814222.0 | |
| 2025-03-28,302.0,308.88,299.13,302.93,2725338.0 | |
| 2025-03-31,291.35,306.03,288.0,305.28,4678348.0 | |
| 2025-04-01,307.6,316.43,302.4,315.64,3544462.0 | |
| 2025-04-02,307.08,335.785,306.0,330.8,4203206.0 | |
| 2025-04-03,306.955,315.87,293.475,297.66,5752183.0 | |
| 2025-04-04,277.16,283.47,252.25,271.48,8095786.0 | |
| 2025-04-07,257.02,298.49,253.0762,286.07,6522236.0 | |
| 2025-04-08,303.77,307.06,279.5718,286.89,5858373.0 | |
| 2025-04-09,283.21,333.3,281.5609,326.81,7482570.0 | |
| 2025-04-10,312.04,322.24,303.1,309.95,4444822.0 | |
| 2025-04-11,310.0,323.2099,306.0001,321.43,2800719.0 | |
| 2025-04-14,333.33,334.25,317.5,322.3,2467539.0 | |
| 2025-04-15,323.37,331.13,323.07,328.56,1635321.0 | |
| 2025-04-16,318.57,332.31,316.0,328.16,4015239.0 | |
| 2025-04-17,335.26,339.99,321.78,323.55,2860862.0 | |
| 2025-04-21,320.0,324.93,306.21,313.08,2526764.0 | |
| 2025-04-22,319.05,331.22,317.6,326.07,3471430.0 | |
| 2025-04-23,354.04,358.88,333.19,336.09,5443591.0 | |
| 2025-04-24,342.49,366.66,337.31,360.49,4980362.0 | |
| 2025-04-25,359.81,376.1499,356.94,372.42,3961085.0 | |
| 2025-04-28,371.0,379.9618,361.63,370.06,3001842.0 | |
| 2025-04-29,369.62,372.09,363.22,371.19,2430015.0 | |
| 2025-04-30,359.98,371.51,357.64,370.82,2756768.0 | |
| 2025-05-01,383.34,387.52,378.47,382.29,3246757.0 | |
| 2025-05-02,391.0,403.42,385.55,396.32,3602370.0 | |
| 2025-05-05,392.0,403.8,390.2106,401.1,2296914.0 | |
| 2025-05-06,394.57,402.64,392.12,401.23,2242650.0 | |
| 2025-05-07,400.0,407.29,397.01,406.81,2489492.0 | |
| 2025-05-08,410.0,413.75,393.86,394.0,3346409.0 | |
| 2025-05-09,396.25,399.78,387.03,399.26,2383667.0 | |
| 2025-05-12,415.0,418.8,408.82,416.63,2989910.0 | |
| 2025-05-13,420.91,444.0,420.0,433.33,4769742.0 | |
| 2025-05-14,438.92,440.34,431.82,432.84,2577166.0 | |
| 2025-05-15,430.17,432.79,425.39,426.97,2954267.0 | |
| 2025-05-16,431.0,431.4625,423.1,428.06,2603753.0 | |
| 2025-05-19,424.5,447.445,421.6383,446.6,3128744.0 | |
| 2025-05-20,443.78,451.365,442.5572,450.04,2756722.0 | |
| 2025-05-21,447.0,463.0,446.5,453.03,3932393.0 | |
| 2025-05-22,453.0,464.7,448.4501,458.82,2713840.0 | |
| 2025-05-23,460.01,469.8113,458.79,464.39,3571634.0 | |
| 2025-05-27,471.64,476.01,466.0,471.51,2942610.0 | |
| 2025-05-28,468.54,487.4,467.5,485.01,3318071.0 | |
| 2025-05-29,487.25,489.13,462.0,471.17,4299359.0 | |
| 2025-05-30,470.0,473.79,463.3401,472.98,5092535.0 | |
| 2025-06-02,475.0,486.28,472.49,485.16,2514381.0 | |
| 2025-06-03,494.0,500.72,485.0,492.97,3476868.0 | |
| 2025-06-04,493.73,499.43,486.51,488.13,2193558.0 | |
| 2025-06-05,491.07,493.87,479.5382,484.31,2448501.0 | |
| 2025-06-06,486.78,488.9499,478.0,485.0,2101070.0 | |
| 2025-06-09,492.0,492.31,479.8,480.0,2346890.0 | |
| 2025-06-10,482.36,482.69,458.646,465.31,3944389.0 | |
| 2025-06-11,469.52,484.33,464.0,483.47,3100433.0 | |
| 2025-06-12,478.81,489.71,478.1,487.67,2431914.0 | |
| 2025-06-13,477.68,484.6281,474.21,478.45,2433901.0 | |
| 2025-06-16,480.0,492.53,480.0,487.88,2134809.0 | |
| 2025-06-17,486.77,494.02,481.6,488.66,2160392.0 | |
| 2025-06-18,486.79,491.13,482.01,490.19,2240159.0 | |
| 2025-06-20,493.53,496.01,480.55,486.96,4002784.0 | |
| 2025-06-23,486.66,500.04,479.0397,499.88,3097971.0 | |
| 2025-06-24,505.96,512.82,496.73,510.84,2692555.0 | |
| 2025-06-25,516.0,522.97,502.25,502.67,2476001.0 | |
| 2025-06-26,505.0,508.91,498.81,506.81,2205693.0 | |
| 2025-06-27,507.0,532.5899,503.0001,519.66,9150273.0 | |
| 2025-06-30,524.27,531.37,516.5942,529.15,2030065.0 | |
| 2025-07-01,525.16,528.0,482.2001,506.0,6526985.0 | |
| 2025-07-02,502.58,511.52,497.3,505.07,3389533.0 | |
| 2025-07-03,511.74,519.71,506.02,517.04,1809150.0 | |
| 2025-07-07,520.0,531.19,514.08,530.28,2268050.0 | |
| 2025-07-08,535.0,537.22,511.5001,530.0,3130662.0 | |
| 2025-07-09,535.56,545.63,530.0,535.77,2295664.0 | |
| 2025-07-10,539.04,542.37,520.0,539.36,2510575.0 | |
| 2025-07-11,538.0,546.65,534.67,539.16,2286510.0 | |
| 2025-07-14,541.45,555.855,540.0,555.04,2471743.0 | |
| 2025-07-15,556.81,560.63,545.49,559.61,2576889.0 | |
| 2025-07-16,559.62,566.5199,552.0001,561.17,1955126.0 | |
| 2025-07-17,568.65,581.265,566.22,570.17,2569448.0 | |
| 2025-07-18,570.61,579.025,567.0001,574.6,2052804.0 | |
| 2025-07-21,576.14,577.625,564.66,565.91,2146844.0 | |
| 2025-07-22,558.51,558.51,537.155,548.99,3938494.0 | |
| 2025-07-23,595.75,633.72,585.0,629.03,7081275.0 | |
| 2025-07-24,632.27,633.07,615.3,623.97,3918587.0 | |
| 2025-07-25,630.0,651.22,626.0,644.59,3604472.0 | |
| 2025-07-28,638.26,648.5178,631.16,647.66,2920550.0 | |
| 2025-07-29,646.99,655.65,629.99,632.67,2749930.0 | |
| 2025-07-30,639.95,656.17,635.17,655.0,2699556.0 | |
| 2025-07-31,660.0,677.2899,656.07,660.29,3343017.0 | |
| 2025-08-01,638.18,664.26,632.46,656.5,3077392.0 | |
| 2025-08-04,659.36,674.97,653.95,662.77,2155916.0 | |
| 2025-08-05,661.24,665.11,643.96,649.72,2180246.0 | |
| 2025-08-06,646.63,666.29,644.0,664.55,1894867.0 | |
| 2025-08-07,665.77,669.3827,638.52,645.86,2239865.0 | |
| 2025-08-08,655.23,656.25,639.1701,649.09,1888714.0 | |
| 2025-08-11,641.0,653.42,637.37,650.76,1687604.0 | |
| 2025-08-12,652.74,662.8351,651.0,657.44,1804875.0 | |
| 2025-08-13,662.32,666.15,614.23,634.31,3936413.0 | |
| 2025-08-14,627.0,640.2799,620.28,625.27,2534442.0 | |
| 2025-08-15,624.03,624.03,607.86,621.91,2488202.0 | |
| 2025-08-18,621.38,628.5452,614.23,625.02,1860413.0 | |
| 2025-08-19,620.55,620.98,595.19,603.13,3096700.0 | |
| 2025-08-20,592.61,607.77,581.23,604.59,3575848.0 | |
| 2025-08-21,607.02,620.0,605.31,606.0,2566592.0 | |
| 2025-08-22,607.97,623.98,602.5,607.07,2727705.0 | |
| 2025-08-25,608.83,614.471,597.0336,602.31,2129951.0 | |
| 2025-08-26,603.85,628.58,603.0424,625.91,2689366.0 | |
| 2025-08-27,625.22,629.9348,618.0,622.39,1862850.0 | |
| 2025-08-28,626.78,646.95,626.78,633.69,2256421.0 | |
| 2025-08-29,631.86,634.9999,609.34,612.97,2266374.0 | |
| 2025-09-02,590.55,594.0,567.86,579.68,5267320.0 | |
| 2025-09-03,586.285,586.285,565.43,577.04,3651065.0 | |
| 2025-09-04,580.81,600.37,580.06,598.81,3195354.0 | |
| 2025-09-05,599.96,604.5,565.5,582.08,3477710.0 | |
| 2025-09-08,594.41,606.0,584.9401,600.23,2513708.0 | |
| 2025-09-09,606.35,607.69,594.77,605.7,1863901.0 | |
| 2025-09-10,625.0,645.19,623.0,643.56,3878653.0 | |
| 2025-09-11,648.75,653.5,620.1,634.15,4099922.0 | |
| 2025-09-12,632.12,646.8799,624.15,625.55,2640351.0 | |
| 2025-09-15,630.15,639.89,624.1,628.68,1851879.0 | |
| 2025-09-16,629.5,633.52,608.73,617.91,3104072.0 | |
| 2025-09-17,616.4,619.1138,601.12,614.79,2058377.0 | |
| 2025-09-18,622.96,627.1,611.0,611.0,2245558.0 | |
| 2025-09-19,611.69,625.66,596.5064,624.17,4107343.0 | |
| 2025-09-22,620.11,648.5,620.11,644.37,2566029.0 | |
| 2025-09-23,644.68,644.7211,622.2002,633.41,2427243.0 | |
| 2025-09-24,640.0,642.0,624.19,628.97,1617199.0 | |
| 2025-09-25,614.905,619.747,593.38,607.52,3202477.0 | |
| 2025-09-26,610.0,615.14,598.11,605.17,1845327.0 | |
| 2025-09-29,612.45,616.44,596.38,602.43,2188685.0 | |
| 2025-09-30,604.88,614.94,603.2989,614.9,1818698.0 | |
| 2025-10-01,599.64,610.66,595.0,606.15,2423637.0 | |
| 2025-10-02,611.11,622.5,603.615,606.23,2044562.0 | |
| 2025-10-03,610.29,611.75,588.0,594.99,2668461.0 | |
| 2025-10-06,606.0,608.59,593.7,603.22,1950843.0 | |
| 2025-10-07,603.155,609.39,592.0,606.12,2161662.0 | |
| 2025-10-08,613.0,626.4405,599.0,625.45,2286471.0 | |
| 2025-10-09,629.0,637.15,621.111,634.27,2414018.0 | |
| 2025-10-10,630.0,634.27,602.5953,604.56,3003569.0 | |
| 2025-10-13,613.18,655.99,613.1401,648.25,3406783.0 | |
| 2025-10-14,635.0,656.8799,615.84,644.41,2890472.0 | |
| 2025-10-15,650.17,664.6931,613.59,615.95,3246024.0 | |
| 2025-10-16,621.5,623.625,595.2,602.0,3500605.0 | |
| 2025-10-17,595.27,608.8188,591.6511,600.0,2747710.0 | |
| 2025-10-20,608.12,610.0,593.68,594.07,2634422.0 | |
| 2025-10-21,593.86,596.7799,581.76,585.33,3956373.0 | |
| 2025-10-22,607.0,609.54,532.72,576.0,10333096.0 | |
| 2025-10-23,580.0,600.0,580.0,595.15,3952712.0 | |
| 2025-10-24,607.0,613.81,584.18,584.39,3694197.0 | |
| 2025-10-27,590.8,594.075,580.01,584.39,2842374.0 | |
| 2025-10-28,590.0,591.92,565.0,570.98,3589268.0 | |
| 2025-10-29,576.27,585.575,569.2712,577.97,2808513.0 | |
| 2025-10-30,570.0,592.67,569.5,574.07,2305116.0 | |
| 2025-10-31,580.13,592.0,576.5,585.14,2789457.0 | |
| 2025-11-03,590.5,593.27,576.76,581.26,1853237.0 | |
| 2025-11-04,571.0,576.21,541.44,547.96,3994942.0 | |
| 2025-11-05,550.0,567.53,541.29,559.7,2789309.0 | |
| 2025-11-06,558.09,560.505,545.41,550.17,2215252.0 | |
| 2025-11-07,546.7,576.89,539.1,575.13,2823781.0 | |