| date,open,high,low,close,volume | |
| 2024-11-11,180.07,182.085,179.99,181.97,12503422.0 | |
| 2024-11-12,181.38,184.025,180.99,183.32,14065845.0 | |
| 2024-11-13,182.15,182.615,180.12,180.49,13969709.0 | |
| 2024-11-14,179.75,180.445,176.03,177.35,17925763.0 | |
| 2024-11-15,175.64,175.88,172.745,173.89,21708870.0 | |
| 2024-11-18,174.955,176.91,174.42,176.8,18725422.0 | |
| 2024-11-19,175.235,180.17,175.116,179.58,15392866.0 | |
| 2024-11-20,178.83,179.11,175.33,177.33,15729806.0 | |
| 2024-11-21,175.455,175.58,165.31,169.24,38839431.0 | |
| 2024-11-22,167.16,168.2645,165.71,166.57,24497042.0 | |
| 2024-11-25,167.99,170.46,167.4,169.43,21395652.0 | |
| 2024-11-26,169.49,171.495,169.43,170.62,14937478.0 | |
| 2024-11-27,170.68,171.14,169.67,170.82,12433371.0 | |
| 2024-11-29,170.06,170.87,168.75,170.49,9250712.0 | |
| 2024-12-02,170.32,173.6,170.27,172.98,16593444.0 | |
| 2024-12-03,173.12,174.32,172.51,173.02,15721483.0 | |
| 2024-12-04,172.78,176.43,172.75,176.09,18239842.0 | |
| 2024-12-05,177.32,177.71,174.01,174.31,16145520.0 | |
| 2024-12-06,173.88,176.8389,173.55,176.49,13319549.0 | |
| 2024-12-09,175.715,178.04,175.4,177.1,19887786.0 | |
| 2024-12-10,184.535,188.03,182.67,186.53,34317438.0 | |
| 2024-12-11,186.7,196.89,186.26,196.71,41664489.0 | |
| 2024-12-12,196.3,196.7053,193.28,193.63,25197757.0 | |
| 2024-12-13,192.71,194.34,191.26,191.38,18883217.0 | |
| 2024-12-16,194.365,200.64,194.11,198.16,32248640.0 | |
| 2024-12-17,198.53,202.88,196.69,197.12,24129481.0 | |
| 2024-12-18,196.83,198.6899,189.28,190.15,27638416.0 | |
| 2024-12-19,193.28,194.6,189.52,189.7,26981196.0 | |
| 2024-12-20,187.01,194.1354,186.37,192.96,45319703.0 | |
| 2024-12-23,194.03,196.49,191.63,195.99,15235942.0 | |
| 2024-12-24,196.17,197.67,195.1979,197.57,6809823.0 | |
| 2024-12-26,196.74,198.16,195.87,197.1,7918434.0 | |
| 2024-12-27,196.47,196.8,191.972,194.04,14692994.0 | |
| 2024-12-30,190.865,193.78,190.36,192.69,12209534.0 | |
| 2024-12-31,192.445,193.25,189.58,190.44,14355221.0 | |
| 2025-01-02,191.485,193.2,188.71,190.63,17545162.0 | |
| 2025-01-03,192.725,194.5,191.35,193.13,12874957.0 | |
| 2025-01-06,195.15,199.56,195.06,197.96,19483323.0 | |
| 2025-01-07,198.27,202.14,195.94,196.71,16966760.0 | |
| 2025-01-08,193.95,197.64,193.75,195.39,14335341.0 | |
| 2025-01-10,195.42,197.62,191.6,193.17,20753794.0 | |
| 2025-01-13,191.35,192.49,188.66,192.29,13169060.0 | |
| 2025-01-14,192.5,193.27,189.64,191.05,13651183.0 | |
| 2025-01-15,194.35,197.8,193.33,196.98,12894875.0 | |
| 2025-01-16,195.825,196.9799,194.3,194.41,13449581.0 | |
| 2025-01-17,198.05,198.81,195.31,197.55,22109129.0 | |
| 2025-01-21,200.51,203.84,199.44,199.63,19005232.0 | |
| 2025-01-22,200.55,202.12,199.2,200.03,15477376.0 | |
| 2025-01-23,199.98,201.94,196.82,199.58,15170838.0 | |
| 2025-01-24,199.85,202.57,199.7842,201.9,12732376.0 | |
| 2025-01-27,194.19,198.67,192.7,193.77,24970173.0 | |
| 2025-01-28,194.65,197.23,192.61,197.07,15939161.0 | |
| 2025-01-29,197.37,198.4595,195.19,197.18,12287818.0 | |
| 2025-01-30,199.76,203.2384,199.4717,202.63,14571479.0 | |
| 2025-01-31,203.715,207.08,203.58,205.6,17087335.0 | |
| 2025-02-03,202.215,205.22,201.66,202.64,16719469.0 | |
| 2025-02-04,204.5,208.7,204.26,207.71,28285436.0 | |
| 2025-02-05,193.1,194.5499,189.91,193.3,43719589.0 | |
| 2025-02-06,190.99,193.83,190.49,193.31,20816593.0 | |
| 2025-02-07,192.74,193.015,185.1,187.14,29565724.0 | |
| 2025-02-10,189.06,189.99,187.61,188.2,16606020.0 | |
| 2025-02-11,186.835,188.8,186.08,187.07,13028100.0 | |
| 2025-02-12,185.23,186.83,183.63,185.43,17632314.0 | |
| 2025-02-13,185.93,187.99,184.88,187.88,12729334.0 | |
| 2025-02-14,186.83,188.15,186.11,186.87,12714154.0 | |
| 2025-02-18,187.44,187.78,183.58,185.8,19796028.0 | |
| 2025-02-19,186.185,187.36,185.5,187.13,13120465.0 | |
| 2025-02-20,186.5,187.12,184.6,186.64,12063807.0 | |
| 2025-02-21,187.29,187.47,181.13,181.58,19520782.0 | |
| 2025-02-24,183.8,185.09,180.88,181.19,18734014.0 | |
| 2025-02-25,180.155,180.76,176.77,177.37,20832485.0 | |
| 2025-02-26,176.945,178.08,173.59,174.7,23693251.0 | |
| 2025-02-27,175.94,176.59,169.752,170.21,25930530.0 | |
| 2025-02-28,170.3,172.5,168.39,172.22,30049812.0 | |
| 2025-03-03,173.73,175.0,167.64,168.66,24121991.0 | |
| 2025-03-04,167.94,175.165,167.54,172.61,30711408.0 | |
| 2025-03-05,172.32,175.75,170.93,174.99,18848036.0 | |
| 2025-03-06,172.55,176.73,172.508,174.21,19082404.0 | |
| 2025-03-07,173.242,176.9,172.25,175.75,16395287.0 | |
| 2025-03-10,170.16,170.45,165.565,167.81,28335500.0 | |
| 2025-03-11,166.68,168.655,163.24,165.98,23705899.0 | |
| 2025-03-12,168.47,169.53,165.48,169.0,19880062.0 | |
| 2025-03-13,167.98,168.12,164.07,164.73,15206165.0 | |
| 2025-03-14,165.315,168.25,164.51,167.62,18611094.0 | |
| 2025-03-17,167.325,168.46,165.81,166.57,17839139.0 | |
| 2025-03-18,165.96,166.44,158.8,162.67,24616784.0 | |
| 2025-03-19,163.915,168.1334,163.05,166.28,24955717.0 | |
| 2025-03-20,163.825,167.03,163.14,165.05,19981512.0 | |
| 2025-03-21,163.38,166.47,163.03,166.25,29882064.0 | |
| 2025-03-24,169.265,170.5,167.44,169.93,18742848.0 | |
| 2025-03-25,171.18,172.91,170.55,172.79,13841592.0 | |
| 2025-03-26,171.3,171.9396,166.8606,167.14,22554236.0 | |
| 2025-03-27,166.71,167.44,163.85,164.08,21571174.0 | |
| 2025-03-28,162.36,163.81,155.3394,156.06,34866462.0 | |
| 2025-03-31,154.81,157.13,152.21,156.23,33591554.0 | |
| 2025-04-01,155.3,160.08,155.255,158.88,20111376.0 | |
| 2025-04-02,156.96,160.275,156.53,158.86,17113321.0 | |
| 2025-04-03,152.835,154.6872,152.18,152.63,28416065.0 | |
| 2025-04-04,149.9,153.09,147.54,147.74,39832207.0 | |
| 2025-04-07,143.39,154.93,142.66,149.24,47823024.0 | |
| 2025-04-08,153.575,154.44,145.21,146.58,35304388.0 | |
| 2025-04-09,146.33,161.87,145.81,161.06,46479542.0 | |
| 2025-04-10,158.76,160.03,152.2,155.37,35270540.0 | |
| 2025-04-11,155.585,159.86,155.585,159.4,22581989.0 | |
| 2025-04-14,162.31,164.03,159.92,161.47,18255931.0 | |
| 2025-04-15,161.57,162.05,157.645,158.68,15690783.0 | |
| 2025-04-16,155.47,158.18,153.91,155.5,16921497.0 | |
| 2025-04-17,156.61,157.07,150.9,153.36,19513408.0 | |
| 2025-04-21,150.965,151.06,148.4,149.86,16147780.0 | |
| 2025-04-22,151.07,154.61,150.87,153.9,15910327.0 | |
| 2025-04-23,157.91,160.02,156.35,157.72,18575735.0 | |
| 2025-04-24,158.525,161.71,158.09,161.47,30787481.0 | |
| 2025-04-25,167.1,168.24,163.0,163.85,35148053.0 | |
| 2025-04-28,164.26,164.95,160.3801,162.42,20871153.0 | |
| 2025-04-29,162.045,162.68,159.39,162.06,15955215.0 | |
| 2025-04-30,159.86,161.374,157.155,160.89,20639520.0 | |
| 2025-05-01,162.52,163.94,160.93,162.79,21904291.0 | |
| 2025-05-02,164.955,166.7,163.66,165.81,16844937.0 | |
| 2025-05-05,164.515,167.1,164.47,166.05,15309343.0 | |
| 2025-05-06,163.96,166.74,163.13,165.2,10691949.0 | |
| 2025-05-07,166.07,166.99,149.4901,152.8,78900429.0 | |
| 2025-05-08,155.92,157.41,154.1,155.75,38387507.0 | |
| 2025-05-09,155.55,156.43,153.83,154.38,22871035.0 | |
| 2025-05-12,159.1,160.44,157.8898,159.58,31884901.0 | |
| 2025-05-13,159.92,162.06,157.58,160.89,24944270.0 | |
| 2025-05-14,161.31,168.34,160.93,166.81,31769209.0 | |
| 2025-05-15,167.14,167.51,163.84,165.4,22717554.0 | |
| 2025-05-16,168.93,170.65,166.95,167.43,36271378.0 | |
| 2025-05-19,165.715,167.95,165.415,167.87,21374688.0 | |
| 2025-05-20,167.76,169.68,164.26,165.32,33563274.0 | |
| 2025-05-21,164.95,174.53,164.89,170.06,45567580.0 | |
| 2025-05-22,173.35,178.13,171.88,171.98,45024081.0 | |
| 2025-05-23,170.28,171.205,169.26,169.59,24963648.0 | |
| 2025-05-27,171.3,174.29,171.21,173.98,24341333.0 | |
| 2025-05-28,173.98,176.48,173.0146,173.38,25999228.0 | |
| 2025-05-29,175.0,175.4,171.78,172.96,21233590.0 | |
| 2025-05-30,172.41,173.44,168.525,172.85,36258254.0 | |
| 2025-06-02,169.01,171.0624,168.65,170.37,24742877.0 | |
| 2025-06-03,168.865,169.8,166.68,167.71,25386713.0 | |
| 2025-06-04,168.28,169.58,167.795,169.39,18508735.0 | |
| 2025-06-05,171.62,172.36,169.35,169.81,25422883.0 | |
| 2025-06-06,172.3,175.83,172.3,174.92,22258115.0 | |
| 2025-06-09,175.87,177.915,175.66,177.63,18817587.0 | |
| 2025-06-10,177.76,182.445,176.475,180.01,32908000.0 | |
| 2025-06-11,181.23,181.75,178.0,178.79,18994398.0 | |
| 2025-06-12,177.48,178.13,176.11,176.97,17345924.0 | |
| 2025-06-13,173.58,178.3432,173.57,175.88,20873241.0 | |
| 2025-06-16,175.905,178.245,175.82,177.94,18132529.0 | |
| 2025-06-17,177.0,178.715,175.94,177.23,17656119.0 | |
| 2025-06-18,177.28,177.8235,172.84,173.98,32531762.0 | |
| 2025-06-20,174.865,175.365,166.27,167.73,55402575.0 | |
| 2025-06-23,167.32,168.48,163.33,166.01,36975585.0 | |
| 2025-06-24,167.685,169.25,166.91,167.74,27310266.0 | |
| 2025-06-25,168.65,173.36,168.5605,171.49,23627355.0 | |
| 2025-06-26,173.385,174.65,170.86,174.43,25909119.0 | |
| 2025-06-27,174.63,178.84,172.71,178.27,74053110.0 | |
| 2025-06-30,180.785,181.58,175.5,177.39,43964599.0 | |
| 2025-07-01,176.805,177.22,174.66,176.91,25778460.0 | |
| 2025-07-02,176.545,179.935,176.09,179.76,19325861.0 | |
| 2025-07-03,179.82,180.77,178.19,180.55,13287389.0 | |
| 2025-07-07,180.135,180.34,176.64,177.56,20991357.0 | |
| 2025-07-08,178.78,178.79,173.92,175.16,24108642.0 | |
| 2025-07-09,176.11,180.28,173.88,177.66,31288035.0 | |
| 2025-07-10,176.67,179.59,175.74,178.7,24693712.0 | |
| 2025-07-11,177.91,182.61,177.5405,181.31,23975714.0 | |
| 2025-07-14,182.07,184.73,180.7109,182.81,20990352.0 | |
| 2025-07-15,183.94,185.41,182.39,183.1,23911567.0 | |
| 2025-07-16,184.32,185.3352,183.08,183.77,21152555.0 | |
| 2025-07-17,183.115,185.1873,181.5,184.7,21654370.0 | |
| 2025-07-18,186.62,187.36,184.73,185.94,21033397.0 | |
| 2025-07-21,187.1,191.26,187.05,191.15,24664994.0 | |
| 2025-07-22,192.42,193.36,188.495,192.11,26212909.0 | |
| 2025-07-23,192.36,193.36,190.18,191.51,34068129.0 | |
| 2025-07-24,198.11,198.97,191.95,193.2,45252060.0 | |
| 2025-07-25,192.93,195.275,192.13,194.08,31101847.0 | |
| 2025-07-28,194.41,194.82,191.855,193.42,25553546.0 | |
| 2025-07-29,193.3,196.66,192.99,196.43,31891598.0 | |
| 2025-07-30,196.3,198.4799,195.56,197.44,21150522.0 | |
| 2025-07-31,196.6,196.83,192.08,192.86,27852019.0 | |
| 2025-08-01,189.78,191.6175,188.7,189.95,21236711.0 | |
| 2025-08-04,191.175,196.08,190.92,195.75,23385950.0 | |
| 2025-08-05,195.545,198.7,194.675,195.32,19010151.0 | |
| 2025-08-06,195.25,197.38,194.4673,196.92,15383679.0 | |
| 2025-08-07,197.71,198.37,195.22,197.28,14660550.0 | |
| 2025-08-08,197.98,203.43,197.9,202.09,24379909.0 | |
| 2025-08-11,201.555,202.16,199.8,201.63,16690235.0 | |
| 2025-08-12,202.095,205.13,201.4,204.16,19871996.0 | |
| 2025-08-13,204.98,205.43,198.64,203.03,19573041.0 | |
| 2025-08-14,202.56,205.42,202.3245,203.82,17777145.0 | |
| 2025-08-15,204.72,207.33,202.085,204.91,21111380.0 | |
| 2025-08-18,205.07,206.14,203.41,204.29,13000162.0 | |
| 2025-08-19,203.905,204.29,200.93,202.49,13476582.0 | |
| 2025-08-20,201.68,202.17,197.46,200.19,13971693.0 | |
| 2025-08-21,200.72,203.36,200.4,200.62,11768910.0 | |
| 2025-08-22,203.96,209.23,202.13,206.72,25723734.0 | |
| 2025-08-25,207.0,211.09,205.95,209.16,22788806.0 | |
| 2025-08-26,208.37,208.46,206.4501,207.95,23050971.0 | |
| 2025-08-27,206.46,209.57,206.39,208.21,15248979.0 | |
| 2025-08-28,207.84,212.9,207.6,212.37,20915705.0 | |
| 2025-08-29,211.27,215.34,210.97,213.53,24682224.0 | |
| 2025-09-02,208.99,212.369,206.96,211.99,28900069.0 | |
| 2025-09-03,226.48,231.8,225.12,231.1,70558470.0 | |
| 2025-09-04,230.155,232.77,226.76,232.66,32196009.0 | |
| 2025-09-05,232.66,236.1299,232.38,235.17,26127737.0 | |
| 2025-09-08,235.79,238.4,233.73,234.16,23128799.0 | |
| 2025-09-09,234.19,240.59,233.38,239.94,22854794.0 | |
| 2025-09-10,239.25,242.08,238.11,239.56,19990138.0 | |
| 2025-09-11,240.14,242.57,236.58,240.78,21308614.0 | |
| 2025-09-12,240.8,242.4227,238.5,241.38,14536593.0 | |
| 2025-09-15,245.14,252.7499,244.98,251.76,29935150.0 | |
| 2025-09-16,252.33,253.23,249.715,251.42,24493512.0 | |
| 2025-09-17,251.46,251.95,246.58,249.85,20491324.0 | |
| 2025-09-18,251.86,254.14,250.11,252.33,21166359.0 | |
| 2025-09-19,253.4,256.7,252.0675,255.24,41616844.0 | |
| 2025-09-22,254.78,256.31,250.81,252.88,20078982.0 | |
| 2025-09-23,253.655,254.77,251.09,252.34,17521091.0 | |
| 2025-09-24,252.15,252.96,247.22,247.83,16958511.0 | |
| 2025-09-25,244.84,247.315,241.65,246.57,17379793.0 | |
| 2025-09-26,247.785,250.12,246.64,247.18,16594608.0 | |
| 2025-09-29,248.275,251.6483,243.2,244.36,23157245.0 | |
| 2025-09-30,243.06,243.675,239.5707,243.55,22541189.0 | |
| 2025-10-01,241.18,247.15,239.2,245.54,23967662.0 | |
| 2025-10-02,245.64,247.635,243.105,246.43,20657524.0 | |
| 2025-10-03,245.23,247.1177,242.47,246.45,19941381.0 | |
| 2025-10-06,245.78,252.2,245.69,251.51,18309030.0 | |
| 2025-10-07,248.93,251.55,246.81,247.13,13811174.0 | |
| 2025-10-08,246.2,247.26,245.09,245.46,14136494.0 | |
| 2025-10-09,245.06,245.555,239.6801,242.21,19375722.0 | |
| 2025-10-10,242.16,244.84,236.685,237.49,22449083.0 | |
| 2025-10-13,241.03,244.99,240.75,244.64,12464965.0 | |
| 2025-10-14,241.755,248.025,241.1775,246.19,17705370.0 | |
| 2025-10-15,248.085,252.76,246.79,251.71,16048087.0 | |
| 2025-10-16,252.465,257.58,250.67,251.88,18945987.0 | |
| 2025-10-17,251.35,254.88,248.59,253.79,17653826.0 | |
| 2025-10-20,255.23,257.88,254.6,257.02,13726831.0 | |
| 2025-10-21,255.25,255.38,244.67,251.34,27836425.0 | |
| 2025-10-22,255.01,257.18,250.451,252.53,19650244.0 | |
| 2025-10-23,253.7,255.86,252.7683,253.73,13241319.0 | |
| 2025-10-24,257.3,262.51,256.1,260.51,18405966.0 | |
| 2025-10-27,265.36,270.8,264.94,269.93,22987660.0 | |
| 2025-10-28,270.2,271.38,267.17,268.43,20101160.0 | |
| 2025-10-29,268.61,275.97,268.43,275.17,26287850.0 | |
| 2025-10-30,291.72,291.93,280.45,281.9,48570034.0 | |
| 2025-10-31,283.205,286.285,277.523,281.82,29932813.0 | |
| 2025-11-03,282.42,285.94,280.3701,284.12,19691754.0 | |
| 2025-11-04,277.065,281.8336,276.865,278.06,18123709.0 | |
| 2025-11-05,279.38,286.7,277.88,284.75,19657321.0 | |
| 2025-11-06,285.735,288.81,281.62,285.34,23103777.0 | |
| 2025-11-07,284.21,284.5,275.74,279.7,21991128.0 | |