date,open,high,low,close,volume
2024-11-11,325.91,327.58,321.61,321.81,2457168.0
2024-11-12,319.59,321.22,293.8017,298.84,6680281.0
2024-11-13,306.0,307.43,298.91,301.44,3725596.0
2024-11-14,297.91,298.48,292.325,295.93,3515674.0
2024-11-15,291.5,291.5,279.62,283.61,5325131.0
2024-11-18,279.38,281.36,276.56,278.76,3175879.0
2024-11-19,277.67,281.5997,275.56,279.95,3210454.0
2024-11-20,281.1,288.48,278.56,287.87,4759332.0
2024-11-21,288.18,291.11,284.1435,289.9,3553436.0
2024-11-22,290.84,295.48,288.78,294.53,3053317.0
2024-11-25,293.55,297.3235,293.5001,294.0,4695856.0
2024-11-26,264.22,280.34,257.8,280.01,17010332.0
2024-11-27,279.0,282.69,278.0,280.07,6622764.0
2024-11-29,279.46,283.64,277.64,282.87,2232846.0
2024-12-02,282.08,282.391,276.89,278.1,4677815.0
2024-12-03,277.0,281.3799,276.5,278.32,5468847.0
2024-12-04,275.81,279.41,273.855,278.26,4174137.0
2024-12-05,277.0,279.04,273.15,274.33,3186985.0
2024-12-06,275.01,275.355,271.48,272.58,3970337.0
2024-12-09,273.16,280.0,272.28,277.63,3222458.0
2024-12-10,277.86,277.9,272.36,275.75,2791398.0
2024-12-11,276.0,276.28,270.58,273.41,4493511.0
2024-12-12,273.81,275.875,272.15,274.06,3749225.0
2024-12-13,272.96,274.065,270.02,270.62,2906477.0
2024-12-16,270.62,272.69,266.22,266.5,3711146.0
2024-12-17,265.46,270.2561,264.8085,265.95,4742547.0
2024-12-18,265.18,267.19,258.68,258.78,4093576.0
2024-12-19,258.0,261.805,253.3,261.19,4726141.0
2024-12-20,269.0,269.61,262.21,263.38,13687968.0
2024-12-23,263.11,264.8,260.87,264.0,3025799.0
2024-12-24,262.48,264.55,261.36,264.49,1520594.0
2024-12-26,262.21,264.73,261.76,263.18,1637697.0
2024-12-27,261.1,263.5,260.51,262.65,2157454.0
2024-12-30,260.83,261.56,258.5,259.3,3039321.0
2024-12-31,260.75,261.54,258.85,260.64,1966224.0
2025-01-02,262.18,263.58,258.31,259.28,2357964.0
2025-01-03,260.0,262.08,259.7945,261.22,2979940.0
2025-01-06,259.05,261.19,257.05,258.59,4668535.0
2025-01-07,260.22,265.2055,259.3537,262.06,3173716.0
2025-01-08,261.97,264.25,259.82,264.21,2421944.0
2025-01-10,260.79,264.79,260.55,262.23,2721957.0
2025-01-13,262.11,270.49,261.28,270.19,3365901.0
2025-01-14,271.61,271.61,264.91,267.1,2942309.0
2025-01-15,269.33,272.8179,268.585,268.94,3737536.0
2025-01-16,268.92,270.31,267.15,269.43,2684500.0
2025-01-17,276.97,276.97,269.78,272.11,3244290.0
2025-01-21,272.14,276.5,270.28,274.81,3928543.0
2025-01-22,272.66,275.015,272.0693,273.44,3518326.0
2025-01-23,273.44,278.0,272.32,277.88,2496017.0
2025-01-24,276.26,277.3625,273.5,275.42,2008793.0
2025-01-27,277.37,283.225,276.18,282.95,3493163.0
2025-01-28,280.13,283.5,279.97,280.3,2735636.0
2025-01-29,280.03,283.0399,279.31,281.68,2454874.0
2025-01-30,285.0,285.69,281.6388,284.02,2556068.0
2025-01-31,282.175,286.69,281.98,285.42,3800362.0
2025-02-03,286.91,289.58,283.4,288.87,4473532.0
2025-02-04,285.58,290.4843,284.52,289.02,3262437.0
2025-02-05,290.69,308.22,289.525,307.81,5891191.0
2025-02-06,309.49,309.49,297.12,297.78,4624483.0
2025-02-07,299.16,299.61,292.58,293.54,3388400.0
2025-02-10,296.88,296.88,290.67,294.79,2375707.0
2025-02-11,290.56,297.945,288.36,296.66,3506965.0
2025-02-12,293.82,296.2,292.625,295.06,2629881.0
2025-02-13,297.55,298.35,293.55,296.97,2061657.0
2025-02-14,294.75,295.1624,290.45,291.16,2189386.0
2025-02-18,291.76,293.33,289.0,292.8,2162354.0
2025-02-19,292.0,295.97,291.8,294.27,2806986.0
2025-02-20,294.67,298.13,293.93,297.93,2319269.0
2025-02-21,299.23,305.33,297.19,303.01,3261422.0
2025-02-24,305.28,313.75,304.4,309.72,4286609.0
2025-02-25,311.8,318.3,310.3,315.63,4365721.0
2025-02-26,311.95,313.63,305.55,306.38,2787270.0
2025-02-27,305.3,311.0,303.1,305.82,3249213.0
2025-02-28,308.51,308.62,303.52,308.06,3173055.0
2025-03-03,307.34,312.48,307.34,310.78,2970686.0
2025-03-04,316.53,319.815,312.1,312.19,3819994.0
2025-03-05,310.63,318.94,310.14,316.57,2629056.0
2025-03-06,316.42,318.68,312.5,317.82,3076813.0
2025-03-07,318.95,328.19,317.78,324.86,3944947.0
2025-03-10,324.13,335.88,322.77,327.36,4109123.0
2025-03-11,328.8,329.1,318.415,318.89,3080265.0
2025-03-12,311.39,316.02,308.64,312.5,3182192.0
2025-03-13,313.66,316.75,311.99,312.64,2062717.0
2025-03-14,312.23,314.5069,310.3,313.71,2396818.0
2025-03-17,314.64,318.66,311.785,317.17,2292900.0
2025-03-18,317.56,319.31,315.18,318.65,2549593.0
2025-03-19,317.51,318.92,313.4,315.75,1834297.0
2025-03-20,314.175,315.99,312.24,315.04,2049719.0
2025-03-21,311.82,316.49,311.16,316.04,9995022.0
2025-03-24,315.0,317.585,313.43,314.38,2439427.0
2025-03-25,313.98,314.22,303.51,306.86,2565308.0
2025-03-26,306.44,309.09,304.35,305.71,2375632.0
2025-03-27,306.22,307.57,304.29,305.77,1736926.0
2025-03-28,307.44,308.17,304.715,306.95,1768574.0
2025-03-31,307.585,315.0,305.5514,311.55,3336281.0
2025-04-01,310.58,312.62,305.0,306.92,3042318.0
2025-04-02,305.41,306.76,300.1,305.7,1912488.0
2025-04-03,311.18,314.9,306.7,309.85,3280342.0
2025-04-04,312.11,312.11,293.72,294.39,5253288.0
2025-04-07,287.69,296.94,281.6955,289.69,4922983.0
2025-04-08,289.25,294.0109,277.51,280.26,4097249.0
2025-04-09,268.91,291.5,267.4,291.09,6055689.0
2025-04-10,287.98,288.5225,269.67,281.41,4679096.0
2025-04-11,282.5,287.9,277.1,285.98,3467087.0
2025-04-14,286.77,295.18,285.21,293.92,2492955.0
2025-04-15,294.305,296.17,292.14,295.3,2593614.0
2025-04-16,294.74,294.75,281.03,282.64,2656374.0
2025-04-17,277.04,278.68,268.5,277.29,4371880.0
2025-04-21,277.29,278.2525,270.36,273.68,1803577.0
2025-04-22,275.7,278.73,274.49,278.4,2080977.0
2025-04-23,279.91,283.6,276.42,277.9,2679621.0
2025-04-24,278.47,282.26,274.42,279.84,2260455.0
2025-04-25,279.47,282.19,276.44,280.84,1994615.0
2025-04-28,280.63,284.1,280.0,283.09,2082462.0
2025-04-29,281.12,289.9,279.06,288.56,2147733.0
2025-04-30,289.44,292.0,286.09,290.92,2612306.0
2025-05-01,287.04,287.8814,282.07,283.78,2942685.0
2025-05-02,291.5,291.605,275.195,281.22,4537310.0
2025-05-05,281.57,281.97,276.09,280.06,2781413.0
2025-05-06,277.09,277.61,268.81,270.44,3253439.0
2025-05-07,272.03,276.68,270.44,275.84,2366836.0
2025-05-08,269.45,274.78,266.025,272.05,3618364.0
2025-05-09,270.66,273.475,265.66,265.86,3328886.0
2025-05-12,266.47,276.09,262.99,274.76,4216761.0
2025-05-13,273.83,273.915,268.53,270.45,2660741.0
2025-05-14,269.84,270.34,261.43,262.28,3933026.0
2025-05-15,265.3,271.69,264.15,271.69,3995104.0
2025-05-16,270.66,272.54,267.73,272.41,2589330.0
2025-05-19,272.58,276.0,271.995,275.85,2189559.0
2025-05-20,275.91,276.9,274.28,275.01,2188611.0
2025-05-21,274.18,275.59,270.5136,271.34,2559862.0
2025-05-22,271.34,272.44,269.1,271.9,1919809.0
2025-05-23,269.48,272.52,269.1283,271.66,2532123.0
2025-05-27,273.7,279.63,273.115,279.45,2917522.0
2025-05-28,279.02,281.34,276.62,278.4,3863818.0
2025-05-29,279.22,283.82,278.4,283.54,2802379.0
2025-05-30,282.61,288.81,281.04,288.18,5439225.0
2025-06-02,285.64,289.45,284.775,288.47,2394373.0
2025-06-03,285.52,291.76,283.04,289.57,2320446.0
2025-06-04,290.19,293.21,286.89,287.01,2338424.0
2025-06-05,286.33,291.3599,284.99,287.1,2522678.0
2025-06-06,289.8,293.57,289.01,290.33,1996270.0
2025-06-09,290.47,291.66,287.5391,289.98,1967217.0
2025-06-10,290.0,295.64,289.79,293.43,2441506.0
2025-06-11,293.21,294.665,291.15,291.81,1828333.0
2025-06-12,294.21,297.44,292.68,297.29,2160004.0
2025-06-13,294.73,299.49,294.07,295.22,2191296.0
2025-06-16,296.31,298.77,292.46,295.56,2047619.0
2025-06-17,294.41,295.8,289.625,290.05,2515461.0
2025-06-18,290.79,291.87,286.6,289.63,2026814.0
2025-06-20,292.17,294.55,288.54,289.33,6801395.0
2025-06-23,290.075,290.66,267.83,272.44,5764884.0
2025-06-24,273.13,280.01,269.01,277.49,3687106.0
2025-06-25,275.8,280.54,273.13,280.35,2740255.0
2025-06-26,280.0,286.17,277.75,279.11,2998396.0
2025-06-27,278.57,281.32,275.7,277.13,2894455.0
2025-06-30,278.85,280.04,276.58,279.21,2963945.0
2025-07-01,280.01,293.98,278.98,290.52,3502984.0
2025-07-02,291.03,297.91,289.5,296.85,2287002.0
2025-07-03,297.0,298.99,295.51,298.24,1518529.0
2025-07-07,297.88,298.0,291.38,292.95,2144498.0
2025-07-08,291.96,298.68,291.2514,297.0,1534162.0
2025-07-09,298.51,301.66,291.77,296.52,2098070.0
2025-07-10,296.19,302.38,295.165,300.37,1925839.0
2025-07-11,298.23,299.91,294.0,295.27,1619942.0
2025-07-14,293.86,297.14,292.84,297.03,1202396.0
2025-07-15,297.19,297.53,291.94,292.51,1593010.0
2025-07-16,292.51,299.34,292.33,299.02,1881075.0
2025-07-17,297.59,299.95,296.28,298.25,1725609.0
2025-07-18,300.93,301.0,293.75,294.76,1967676.0
2025-07-21,294.75,297.0932,293.6,295.87,2025210.0
2025-07-22,296.465,306.8,295.86,305.69,2520791.0
2025-07-23,307.81,309.49,305.99,309.22,1782753.0
2025-07-24,309.23,311.28,307.35,308.55,1531263.0
2025-07-25,308.58,309.03,304.45,306.58,1451453.0
2025-07-28,305.815,306.0,300.1,301.29,1948079.0
2025-07-29,301.115,304.07,297.78,303.56,1406569.0
2025-07-30,304.33,305.5699,299.66,301.37,1550405.0
2025-07-31,298.44,302.96,293.63,295.1,2252661.0
2025-08-01,297.06,298.52,292.59,296.88,2411088.0
2025-08-04,297.3,302.33,296.295,301.94,2316346.0
2025-08-05,300.73,302.1,297.02,300.08,2664113.0
2025-08-06,295.51,298.54,281.65,284.67,4576216.0
2025-08-07,287.35,289.25,281.69,284.7,2588880.0
2025-08-08,283.49,288.4925,283.49,288.23,1803383.0
2025-08-11,289.74,291.735,284.72,285.09,1856770.0
2025-08-12,285.48,286.26,282.6,284.98,2200356.0
2025-08-13,285.32,289.58,284.69,289.33,1785036.0
2025-08-14,288.88,291.54,287.41,290.29,1932645.0
2025-08-15,292.03,296.99,290.58,296.47,2168335.0
2025-08-18,296.93,298.14,292.2975,292.62,1744072.0
2025-08-19,292.41,296.99,292.11,295.55,1858568.0
2025-08-20,296.25,301.47,295.8,296.45,1723712.0
2025-08-21,295.9,299.9,294.49,295.76,1843705.0
2025-08-22,295.49,297.8851,293.3501,293.72,1644256.0
2025-08-25,292.61,294.6,287.56,288.47,1734403.0
2025-08-26,287.77,289.89,286.53,289.58,1750527.0
2025-08-27,288.84,290.25,286.6501,287.97,1401085.0
2025-08-28,287.23,287.23,284.87,285.61,1886704.0
2025-08-29,285.8,288.2999,285.16,287.71,1302804.0
2025-09-02,287.49,288.74,284.7101,286.92,1948379.0
2025-09-03,284.085,286.93,280.38,283.85,2579374.0
2025-09-04,284.76,284.76,278.7538,280.1,2622357.0
2025-09-05,279.8,285.29,279.0,283.64,2299366.0
2025-09-08,281.05,282.43,277.32,280.19,2453044.0
2025-09-09,279.5,282.08,278.78,279.97,1733376.0
2025-09-10,280.0,280.31,275.16,278.51,2150683.0
2025-09-11,278.52,282.9,278.0,282.73,2233208.0
2025-09-12,281.04,282.9399,276.07,276.39,2143693.0
2025-09-15,276.07,277.24,271.61,274.4,2563109.0
2025-09-16,275.89,277.59,271.725,273.085,2157395.0
2025-09-17,274.14,277.8,273.0,274.71,1749080.0
2025-09-18,274.7,276.5,273.9701,275.83,3322536.0
2025-09-19,278.64,286.148,277.37,285.41,8735065.0
2025-09-22,284.13,287.2,281.7125,286.0,3050778.0
2025-09-23,283.96,287.26,283.96,286.81,2342112.0
2025-09-24,285.47,286.7,278.0,279.22,2374569.0
2025-09-25,279.0,281.05,270.64,271.18,2802669.0
2025-09-26,274.34,275.5,269.77,272.98,1812192.0
2025-09-29,273.095,274.52,270.67,273.97,1769344.0
2025-09-30,274.14,284.815,274.02,282.2,3508730.0
2025-10-01,284.45,301.66,283.0,298.5,4835353.0
2025-10-02,298.31,300.5,295.46,297.4,2123343.0
2025-10-03,297.72,301.54,295.63,297.89,2518707.0
2025-10-06,297.62,297.62,293.03,294.12,1957330.0
2025-10-07,293.275,295.85,290.2101,295.54,1504255.0
2025-10-08,295.79,297.625,292.285,294.62,2940781.0
2025-10-09,294.13,296.63,293.7,295.43,1369162.0
2025-10-10,296.16,297.0899,289.58,290.13,2660454.0
2025-10-13,291.745,296.13,289.4414,292.405,1838558.0
2025-10-14,291.745,296.87,290.97,293.85,1975949.0
2025-10-15,292.815,298.21,292.43,297.32,2502083.0
2025-10-16,298.07,302.265,294.44,295.81,1715049.0
2025-10-17,295.24,299.37,293.14,298.81,1959530.0
2025-10-20,299.48,303.66,297.75,303.33,1613514.0
2025-10-21,302.6,303.85,298.03,301.14,1533558.0
2025-10-22,301.29,302.815,295.6,295.98,1698899.0
2025-10-23,296.01,296.46,291.9075,292.89,1496922.0
2025-10-24,292.89,293.94,290.66,291.76,1376330.0
2025-10-27,291.21,291.9999,288.26,291.16,1794617.0
2025-10-28,288.93,292.63,288.26,292.09,2217623.0
2025-10-29,291.76,294.81,289.44,291.77,2824472.0
2025-10-30,290.58,294.56,289.001,292.0,2058158.0
2025-10-31,288.46,298.88,288.0,298.43,2687516.0
2025-11-03,298.43,301.0,292.12,296.3,2753331.0
2025-11-04,298.71,299.06,294.48,296.7,3412532.0
2025-11-05,303.125,322.98,302.13,319.86,5477908.0
2025-11-06,319.1,321.31,312.52,315.59,3330531.0
2025-11-07,316.08,321.42,314.0,320.2,2665384.0