| date,open,high,low,close,volume | |
| 2024-11-11,407.77,411.6,405.825,408.29,4071533.0 | |
| 2024-11-12,414.25,416.02,402.19,403.08,5647107.0 | |
| 2024-11-13,409.13,412.7399,406.7201,410.19,3083105.0 | |
| 2024-11-14,408.0,411.5,404.39,405.72,3348056.0 | |
| 2024-11-15,402.9,408.91,402.9,408.18,3239545.0 | |
| 2024-11-18,405.5,412.54,403.95,410.44,3394375.0 | |
| 2024-11-19,408.38,409.16,399.36,406.8,3239356.0 | |
| 2024-11-20,406.0,406.7,399.92,400.0,4732195.0 | |
| 2024-11-21,401.33,411.39,400.38,410.45,3722586.0 | |
| 2024-11-22,412.09,420.14,410.95,420.0,4932501.0 | |
| 2024-11-25,425.0,430.25,424.46,428.67,4544233.0 | |
| 2024-11-26,428.6,439.37,424.695,429.52,2758597.0 | |
| 2024-11-27,428.6,430.1,425.96,427.19,2293453.0 | |
| 2024-11-29,428.56,431.0,427.54,429.13,2028714.0 | |
| 2024-12-02,429.0,430.4,423.155,426.96,2617198.0 | |
| 2024-12-03,429.73,430.68,423.32,429.35,2713985.0 | |
| 2024-12-04,426.41,428.83,425.5,427.92,1969019.0 | |
| 2024-12-05,426.6,429.7594,425.88,426.54,2523528.0 | |
| 2024-12-06,428.7,435.75,427.01,431.37,3161705.0 | |
| 2024-12-09,432.35,436.36,428.03,429.18,3425988.0 | |
| 2024-12-10,426.9,427.31,421.41,422.59,3354873.0 | |
| 2024-12-11,425.23,428.0,421.26,421.38,4211198.0 | |
| 2024-12-12,421.43,422.75,413.18,414.42,3673612.0 | |
| 2024-12-13,415.77,418.14,414.18,416.98,2649853.0 | |
| 2024-12-16,417.85,418.48,410.69,410.71,2879619.0 | |
| 2024-12-17,410.0,410.4,406.23,408.47,3726820.0 | |
| 2024-12-18,407.0,410.71,393.38,393.82,4225524.0 | |
| 2024-12-19,394.74,395.14,384.89,385.02,4576147.0 | |
| 2024-12-20,383.37,393.2872,383.05,392.6,8046363.0 | |
| 2024-12-23,391.1,393.24,387.03,392.45,2434007.0 | |
| 2024-12-24,392.13,396.14,390.5,396.14,1392629.0 | |
| 2024-12-26,392.52,395.78,391.62,395.14,1321218.0 | |
| 2024-12-27,392.14,395.47,391.37,392.86,1942681.0 | |
| 2024-12-30,390.53,391.21,385.68,389.43,2444858.0 | |
| 2024-12-31,390.01,391.46,387.3,388.99,2179671.0 | |
| 2025-01-02,392.13,392.67,386.38,388.46,2418343.0 | |
| 2025-01-03,389.82,391.01,385.81,389.18,2232389.0 | |
| 2025-01-06,390.5,393.99,388.03,389.37,3274669.0 | |
| 2025-01-07,390.9,391.9,383.1,384.23,2274312.0 | |
| 2025-01-08,383.0,387.69,380.1,387.2,2848462.0 | |
| 2025-01-10,388.91,392.91,384.615,389.89,5323431.0 | |
| 2025-01-13,389.99,395.86,387.7,389.18,3512936.0 | |
| 2025-01-14,390.59,394.2,389.63,392.78,3405174.0 | |
| 2025-01-15,406.65,408.0,401.76,406.09,4584769.0 | |
| 2025-01-16,406.27,410.105,403.916,409.33,2305938.0 | |
| 2025-01-17,413.49,414.45,408.53,409.38,3228960.0 | |
| 2025-01-21,413.0,420.22,413.0,418.43,3568089.0 | |
| 2025-01-22,417.55,417.55,409.33,410.1,3581351.0 | |
| 2025-01-23,411.57,414.69,408.75,414.39,3840275.0 | |
| 2025-01-24,414.09,415.01,410.755,414.5,2370116.0 | |
| 2025-01-27,414.9,426.1859,414.0,424.87,3699202.0 | |
| 2025-01-28,423.24,423.24,416.7,418.83,2818648.0 | |
| 2025-01-29,420.22,421.37,411.79,413.42,2385201.0 | |
| 2025-01-30,416.41,417.3236,411.5192,414.5,3081304.0 | |
| 2025-01-31,413.17,416.38,410.32,411.98,2761798.0 | |
| 2025-02-03,406.12,411.9,401.01,408.76,2896444.0 | |
| 2025-02-04,409.51,412.58,406.085,411.49,2150773.0 | |
| 2025-02-05,415.15,415.15,408.14,413.82,2212115.0 | |
| 2025-02-06,414.91,417.79,413.0,414.16,2023667.0 | |
| 2025-02-07,413.2,414.2899,406.5,407.37,2530505.0 | |
| 2025-02-10,410.64,414.95,408.7902,413.99,2617582.0 | |
| 2025-02-11,414.0,416.57,412.74,416.36,1442188.0 | |
| 2025-02-12,408.58,409.65,402.12,407.14,3387401.0 | |
| 2025-02-13,408.71,412.98,407.49,412.43,3067859.0 | |
| 2025-02-14,415.0,417.9999,408.5551,409.5,3004396.0 | |
| 2025-02-18,408.31,408.87,400.22,403.31,3994025.0 | |
| 2025-02-19,397.22,398.64,392.935,395.43,3780014.0 | |
| 2025-02-20,393.0,394.76,391.1,394.64,2703526.0 | |
| 2025-02-21,396.4,397.815,383.9,385.3,5286976.0 | |
| 2025-02-24,386.09,386.55,378.2,382.42,5722039.0 | |
| 2025-02-25,385.0,401.01,384.19,393.29,6823898.0 | |
| 2025-02-26,395.24,398.87,388.56,390.48,3871549.0 | |
| 2025-02-27,389.91,395.47,388.325,390.27,2825142.0 | |
| 2025-02-28,394.42,396.87,390.2819,396.6,4263916.0 | |
| 2025-03-03,396.95,397.07,386.47,389.69,3397551.0 | |
| 2025-03-04,386.15,387.96,378.9,381.68,4384823.0 | |
| 2025-03-05,379.0,387.12,378.01,386.35,2780317.0 | |
| 2025-03-06,383.5,387.76,380.73,381.73,4221975.0 | |
| 2025-03-07,379.5,380.6502,368.9,376.8,4574277.0 | |
| 2025-03-10,377.44,383.12,372.61,374.65,3702608.0 | |
| 2025-03-11,374.22,374.93,365.7276,368.16,4013320.0 | |
| 2025-03-12,371.97,372.0,361.75,364.73,3368038.0 | |
| 2025-03-13,361.91,362.0,345.26,347.25,7062396.0 | |
| 2025-03-14,350.65,351.39,345.42,351.31,5510696.0 | |
| 2025-03-17,351.76,355.55,350.96,354.13,3681459.0 | |
| 2025-03-18,353.53,353.89,347.59,349.57,3008238.0 | |
| 2025-03-19,352.0,354.4263,348.985,353.42,2990191.0 | |
| 2025-03-20,354.69,361.7665,352.2,355.52,3391223.0 | |
| 2025-03-21,352.09,353.39,346.275,351.15,8205413.0 | |
| 2025-03-24,354.62,364.43,354.28,363.77,4023527.0 | |
| 2025-03-25,361.53,363.65,358.54,360.99,2799657.0 | |
| 2025-03-26,360.39,364.73,360.12,362.13,3141372.0 | |
| 2025-03-27,361.9,365.21,361.15,362.73,3036580.0 | |
| 2025-03-28,363.16,363.2,356.17,358.15,2980206.0 | |
| 2025-03-31,353.495,368.74,352.65,366.49,4498842.0 | |
| 2025-04-01,364.14,367.29,361.92,365.52,2801979.0 | |
| 2025-04-02,362.56,372.3099,362.26,370.89,3189508.0 | |
| 2025-04-03,355.78,360.04,351.7147,355.91,5407124.0 | |
| 2025-04-04,350.71,365.44,349.04,353.9,7531133.0 | |
| 2025-04-07,344.3,354.22,333.5,341.51,6950486.0 | |
| 2025-04-08,350.38,354.0,329.74,335.24,4868020.0 | |
| 2025-04-09,328.6,356.04,326.31,355.39,6792988.0 | |
| 2025-04-10,352.85,355.29,339.66,353.62,5574797.0 | |
| 2025-04-11,350.31,354.47,344.2,353.86,3576408.0 | |
| 2025-04-14,357.8,359.02,353.6,357.2,2842090.0 | |
| 2025-04-15,356.56,361.4446,353.3201,354.11,2883120.0 | |
| 2025-04-16,351.84,353.8,344.32,345.99,2637577.0 | |
| 2025-04-17,348.55,357.5,348.37,355.06,3232397.0 | |
| 2025-04-21,354.29,354.355,341.8,346.9,4015242.0 | |
| 2025-04-22,351.16,356.215,350.42,354.43,2802374.0 | |
| 2025-04-23,361.92,364.84,354.85,356.42,3283290.0 | |
| 2025-04-24,356.5,360.4,354.61,359.64,2749485.0 | |
| 2025-04-25,357.7,359.0,354.74,357.58,2811278.0 | |
| 2025-04-28,357.99,360.1,354.51,356.92,2412991.0 | |
| 2025-04-29,355.89,360.58,354.73,359.0,2837019.0 | |
| 2025-04-30,356.5,361.27,352.38,360.49,3741474.0 | |
| 2025-05-01,360.31,362.88,357.72,358.3,3210084.0 | |
| 2025-05-02,362.08,366.2299,361.16,364.52,2283261.0 | |
| 2025-05-05,362.13,364.2599,359.73,361.73,2563500.0 | |
| 2025-05-06,358.68,362.27,357.13,359.38,2299714.0 | |
| 2025-05-07,360.48,363.78,359.76,362.75,2657494.0 | |
| 2025-05-08,364.01,369.31,362.26,364.86,3035784.0 | |
| 2025-05-09,362.13,365.57,361.5,362.71,1970880.0 | |
| 2025-05-12,375.0,378.72,373.48,376.59,3831670.0 | |
| 2025-05-13,381.0,381.0,372.95,373.6,2726798.0 | |
| 2025-05-14,371.9,375.785,370.8255,372.81,2587687.0 | |
| 2025-05-15,372.1,379.33,371.515,378.63,2830697.0 | |
| 2025-05-16,380.23,381.17,378.1497,380.78,3129062.0 | |
| 2025-05-19,374.19,381.16,374.16,379.38,4428247.0 | |
| 2025-05-20,386.37,389.75,374.0501,377.05,6287395.0 | |
| 2025-05-21,377.98,378.325,368.595,370.84,3966046.0 | |
| 2025-05-22,368.0,369.23,364.57,366.13,2957341.0 | |
| 2025-05-23,362.38,364.7179,361.15,362.71,3115209.0 | |
| 2025-05-27,365.89,370.55,365.16,370.4,3998471.0 | |
| 2025-05-28,368.82,371.15,367.4332,368.06,2986141.0 | |
| 2025-05-29,370.0,370.35,364.06,368.29,3035069.0 | |
| 2025-05-30,367.05,369.64,365.12,368.29,4110587.0 | |
| 2025-06-02,365.15,368.04,361.835,367.96,2507113.0 | |
| 2025-06-03,367.96,373.54,367.0,373.08,3359541.0 | |
| 2025-06-04,373.08,375.37,371.66,372.4,2429139.0 | |
| 2025-06-05,370.99,371.56,367.51,369.28,2324772.0 | |
| 2025-06-06,371.51,372.65,365.965,367.33,2349978.0 | |
| 2025-06-09,367.32,367.35,364.3631,365.2,2619747.0 | |
| 2025-06-10,365.94,368.55,362.55,367.91,3014922.0 | |
| 2025-06-11,369.14,369.14,359.31,360.46,3793526.0 | |
| 2025-06-12,360.81,365.0718,358.51,363.16,2921924.0 | |
| 2025-06-13,360.0,362.79,352.8,354.66,3364429.0 | |
| 2025-06-16,355.88,357.105,351.9,353.56,3688615.0 | |
| 2025-06-17,351.94,354.29,347.41,348.78,4230115.0 | |
| 2025-06-18,350.08,350.9,345.8,347.03,4454226.0 | |
| 2025-06-20,347.49,351.21,346.8159,349.62,8056469.0 | |
| 2025-06-23,349.97,357.07,348.52,356.96,3862430.0 | |
| 2025-06-24,356.67,361.71,355.78,360.42,4089980.0 | |
| 2025-06-25,359.12,363.6,358.34,361.86,4159595.0 | |
| 2025-06-26,363.215,365.23,360.6,363.5,3187863.0 | |
| 2025-06-27,363.61,370.1532,363.0,368.74,5503743.0 | |
| 2025-06-30,369.28,370.95,364.72,366.64,4601082.0 | |
| 2025-07-01,364.34,379.69,362.95,373.16,5152607.0 | |
| 2025-07-02,373.645,373.97,369.37,371.85,3011753.0 | |
| 2025-07-03,371.81,373.18,368.33,371.68,2573629.0 | |
| 2025-07-07,371.0,372.79,364.7262,367.64,3433082.0 | |
| 2025-07-08,366.02,370.4,365.11,367.5,2531665.0 | |
| 2025-07-09,367.51,371.07,364.7906,371.04,3384213.0 | |
| 2025-07-10,369.0,377.9448,368.51,373.3,3703252.0 | |
| 2025-07-11,370.36,371.8,367.105,370.07,3069180.0 | |
| 2025-07-14,370.475,371.29,366.45,370.11,2481246.0 | |
| 2025-07-15,369.975,370.75,358.52,358.64,3868709.0 | |
| 2025-07-16,359.855,360.95,352.46,357.4,4260231.0 | |
| 2025-07-17,356.54,360.32,354.66,359.04,3128898.0 | |
| 2025-07-18,359.98,360.6,356.97,359.4,3361947.0 | |
| 2025-07-21,360.72,365.78,359.84,364.04,3504271.0 | |
| 2025-07-22,364.48,372.2,363.72,371.01,3095403.0 | |
| 2025-07-23,371.695,377.88,371.55,376.35,3237986.0 | |
| 2025-07-24,375.48,377.88,372.26,373.09,3087956.0 | |
| 2025-07-25,374.66,375.991,373.05,375.34,2221069.0 | |
| 2025-07-28,373.74,381.08,372.98,377.23,4062765.0 | |
| 2025-07-29,377.0,379.73,374.77,377.34,2931556.0 | |
| 2025-07-30,377.68,378.525,369.63,372.08,3110713.0 | |
| 2025-07-31,369.17,372.81,366.84,367.51,3091551.0 | |
| 2025-08-01,367.82,374.8,365.75,373.66,3008213.0 | |
| 2025-08-04,374.84,381.895,373.69,380.82,2844503.0 | |
| 2025-08-05,381.86,386.935,380.96,385.41,2931372.0 | |
| 2025-08-06,386.08,388.93,384.52,386.8,2812786.0 | |
| 2025-08-07,388.62,391.45,383.355,386.17,2433149.0 | |
| 2025-08-08,387.08,389.29,386.2,387.85,2327103.0 | |
| 2025-08-11,389.98,391.5225,383.2975,387.53,2605831.0 | |
| 2025-08-12,391.42,396.38,389.0,396.0,2911782.0 | |
| 2025-08-13,399.485,407.82,398.75,407.18,5187545.0 | |
| 2025-08-14,401.2,403.605,399.36,400.32,3600209.0 | |
| 2025-08-15,402.21,402.7865,395.425,399.38,3841399.0 | |
| 2025-08-18,396.57,398.14,392.51,394.7,4407109.0 | |
| 2025-08-19,401.015,414.3599,401.015,407.2,7629320.0 | |
| 2025-08-20,409.68,411.1699,401.67,401.74,4195307.0 | |
| 2025-08-21,399.91,404.43,396.17,397.7,2942885.0 | |
| 2025-08-22,400.87,414.5,398.31,412.79,5284691.0 | |
| 2025-08-25,410.36,411.065,407.5504,408.9,3579487.0 | |
| 2025-08-26,408.0,409.04,404.7069,407.54,3180878.0 | |
| 2025-08-27,408.79,411.69,407.2,408.24,2487808.0 | |
| 2025-08-28,407.0,408.95,404.81,407.45,4051838.0 | |
| 2025-08-29,407.73,408.9,405.4,406.77,2210589.0 | |
| 2025-09-02,403.68,408.59,402.75,406.31,3328995.0 | |
| 2025-09-03,404.94,409.02,403.57,407.71,2966340.0 | |
| 2025-09-04,408.51,413.22,407.2028,411.69,3873076.0 | |
| 2025-09-05,416.585,420.4,414.02,418.95,5855606.0 | |
| 2025-09-08,418.5,420.58,415.75,419.94,3742646.0 | |
| 2025-09-09,418.12,418.72,412.7526,415.34,3516038.0 | |
| 2025-09-10,415.52,417.43,411.735,413.23,2897799.0 | |
| 2025-09-11,415.7,425.2199,414.25,423.42,5316379.0 | |
| 2025-09-12,420.27,423.51,418.8839,422.69,5004181.0 | |
| 2025-09-15,422.47,423.3,417.75,422.71,4884990.0 | |
| 2025-09-16,423.75,424.5299,420.09,421.45,3726700.0 | |
| 2025-09-17,424.44,426.75,415.813,417.0,4771658.0 | |
| 2025-09-18,417.55,421.39,415.858,417.48,3677244.0 | |
| 2025-09-19,417.37,418.58,415.1,415.69,6718416.0 | |
| 2025-09-22,414.11,414.88,411.13,412.0,2656307.0 | |
| 2025-09-23,412.0,413.73,407.46,410.91,2597120.0 | |
| 2025-09-24,406.79,410.65,405.01,409.77,3220993.0 | |
| 2025-09-25,406.65,410.856,405.61,407.45,2554291.0 | |
| 2025-09-26,408.16,411.41,405.84,410.09,2316719.0 | |
| 2025-09-29,410.05,410.945,403.85,406.8,3008379.0 | |
| 2025-09-30,406.63,407.0,403.48,405.19,3211752.0 | |
| 2025-10-01,404.39,405.125,395.31,397.02,3787770.0 | |
| 2025-10-02,395.5,397.38,393.79,395.01,2964676.0 | |
| 2025-10-03,394.13,397.32,392.63,395.06,2951584.0 | |
| 2025-10-06,394.5,394.5,385.72,389.33,3653724.0 | |
| 2025-10-07,389.45,389.7499,385.51,386.81,2505707.0 | |
| 2025-10-08,386.46,386.46,382.98,383.79,2517615.0 | |
| 2025-10-09,382.9,384.355,377.4601,377.69,3321382.0 | |
| 2025-10-10,380.26,380.26,374.7795,375.75,2992425.0 | |
| 2025-10-13,379.07,382.31,377.19,379.37,2925910.0 | |
| 2025-10-14,378.87,388.89,378.01,387.72,4399862.0 | |
| 2025-10-15,389.23,394.37,386.73,388.3,3690284.0 | |
| 2025-10-16,389.66,389.9999,383.965,387.39,2783672.0 | |
| 2025-10-17,388.5,393.11,387.2,391.9,2657712.0 | |
| 2025-10-20,391.41,393.18,388.09,388.89,2761142.0 | |
| 2025-10-21,387.56,393.63,385.8584,390.9,2306895.0 | |
| 2025-10-22,391.245,393.05,388.17,388.97,2857031.0 | |
| 2025-10-23,387.13,388.72,381.295,385.03,2767253.0 | |
| 2025-10-24,389.7,389.7,385.67,386.68,2426795.0 | |
| 2025-10-27,387.7,389.29,382.9,385.27,3065796.0 | |
| 2025-10-28,384.42,390.005,382.83,385.75,2372830.0 | |
| 2025-10-29,383.0,385.0,375.2,378.04,3852340.0 | |
| 2025-10-30,377.71,384.7,376.105,379.55,2384331.0 | |
| 2025-10-31,376.96,380.94,375.0101,379.59,2643518.0 | |
| 2025-11-03,377.01,378.48,373.68,378.35,2897752.0 | |
| 2025-11-04,377.35,383.68,376.75,383.08,2589981.0 | |
| 2025-11-05,382.79,383.415,370.53,373.84,4696161.0 | |
| 2025-11-06,371.82,372.656,367.55,369.07,3622112.0 | |
| 2025-11-07,368.99,373.65,367.57,371.11,2766351.0 | |