date,open,high,low,close,volume
2024-11-11,136.73,137.93,135.4086,135.8,2074687.0
2024-11-12,135.0,136.77,133.73,133.8,1555928.0
2024-11-13,135.39,136.4,134.755,135.55,1611503.0
2024-11-14,134.35,135.11,131.3,132.0,2456480.0
2024-11-15,131.34,132.4239,130.02,130.23,1660305.0
2024-11-18,129.66,132.84,129.185,132.67,1872929.0
2024-11-19,131.8,133.42,130.96,132.16,1901407.0
2024-11-20,131.25,131.97,130.11,131.78,1462207.0
2024-11-21,132.73,132.77,131.49,131.65,2095561.0
2024-11-22,134.31,135.72,132.66,135.43,2330472.0
2024-11-25,136.78,140.97,135.55,138.69,4553697.0
2024-11-26,139.49,141.05,138.93,140.43,2216696.0
2024-11-27,141.11,142.0,140.3,140.71,1734917.0
2024-11-29,140.09,141.41,139.0,139.99,1344161.0
2024-12-02,140.12,140.46,137.75,138.39,1970968.0
2024-12-03,138.35,138.59,136.88,137.13,1524364.0
2024-12-04,135.88,137.79,133.57,137.75,2167610.0
2024-12-05,137.29,138.0,135.97,136.42,1382420.0
2024-12-06,138.35,139.7,137.66,137.88,1148409.0
2024-12-09,137.66,138.525,136.23,137.29,1421606.0
2024-12-10,136.69,138.96,135.54,135.88,1548180.0
2024-12-11,137.3,138.8,136.86,137.66,2307373.0
2024-12-12,137.14,140.7,136.92,139.69,2180795.0
2024-12-13,138.78,139.98,136.01,137.3,2045015.0
2024-12-16,139.0,139.94,137.74,137.93,2648408.0
2024-12-17,137.0,137.755,135.52,135.83,2255061.0
2024-12-18,136.0,136.91,128.59,128.92,2517867.0
2024-12-19,129.66,131.33,125.38,125.65,2484038.0
2024-12-20,126.71,130.25,126.4,129.16,6110227.0
2024-12-23,127.36,130.6799,127.0,130.51,1606906.0
2024-12-24,130.12,132.09,129.79,131.92,1026032.0
2024-12-26,131.12,132.3,131.0,132.0,775857.0
2024-12-27,130.81,132.17,130.185,130.63,975750.0
2024-12-30,129.74,131.1,128.57,130.27,1083458.0
2024-12-31,130.99,131.88,130.2,131.29,1609410.0
2025-01-02,132.02,132.2,128.78,129.9,1230072.0
2025-01-03,130.19,131.88,129.465,131.5,1155948.0
2025-01-06,131.55,133.92,131.375,132.39,1546008.0
2025-01-07,132.56,133.57,128.34,128.64,1658935.0
2025-01-08,128.65,130.0,127.44,129.78,1593943.0
2025-01-10,127.0,127.365,120.26,123.67,2800672.0
2025-01-13,123.0,123.65,121.24,123.56,1930094.0
2025-01-14,126.69,127.14,124.19,124.91,1527834.0
2025-01-15,131.88,132.8,130.2901,131.3,2118187.0
2025-01-16,131.0,135.44,130.76,134.75,1660704.0
2025-01-17,135.71,137.25,134.41,136.91,2146121.0
2025-01-21,138.83,141.13,138.5,140.94,2028002.0
2025-01-22,140.46,141.245,138.915,139.44,2219892.0
2025-01-23,139.21,141.35,138.74,141.02,1668350.0
2025-01-24,139.95,141.77,138.31,141.13,1554957.0
2025-01-27,140.55,143.57,140.28,143.12,1522295.0
2025-01-28,142.87,143.69,142.03,142.6,1960181.0
2025-01-29,143.09,143.73,141.36,141.64,2568912.0
2025-01-30,144.08,146.83,142.635,144.65,2046562.0
2025-01-31,144.67,147.1,144.38,144.74,2540610.0
2025-02-03,142.19,143.69,139.83,142.57,1848096.0
2025-02-04,142.31,144.315,141.77,143.87,1517735.0
2025-02-05,145.35,147.44,144.0,147.13,1674993.0
2025-02-06,147.4,147.75,143.21,144.58,1982029.0
2025-02-07,144.22,145.27,142.7401,142.77,1227727.0
2025-02-10,143.56,145.3499,142.15,143.86,2164924.0
2025-02-11,142.5,143.37,141.0,141.79,1321152.0
2025-02-12,138.65,141.24,137.515,140.65,1963778.0
2025-02-13,136.035,144.31,136.035,143.13,3002594.0
2025-02-14,142.6,145.59,140.77,143.73,2078167.0
2025-02-18,143.4,144.49,141.19,143.8,1750835.0
2025-02-19,143.43,143.9,140.5448,143.68,1470407.0
2025-02-20,143.79,143.79,140.52,141.67,1514373.0
2025-02-21,141.59,141.87,135.19,135.78,1481086.0
2025-02-24,137.16,139.21,136.15,137.89,1915646.0
2025-02-25,139.0,140.205,137.7,138.7,2710303.0
2025-02-26,139.13,141.33,138.42,140.68,1714692.0
2025-02-27,140.64,142.5,139.08,139.78,1588984.0
2025-02-28,141.17,141.95,139.585,141.94,1968707.0
2025-03-03,141.5,142.83,139.49,140.62,1357348.0
2025-03-04,139.81,141.29,136.21,139.59,2386888.0
2025-03-05,138.58,142.92,138.07,142.3,2144384.0
2025-03-06,140.3,140.67,133.25,133.66,1955766.0
2025-03-07,134.0,134.14,127.0,130.46,2611263.0
2025-03-10,128.87,129.24,124.53,125.92,2624572.0
2025-03-11,126.31,128.02,124.158,125.83,2811652.0
2025-03-12,128.74,129.29,127.0,127.24,2288034.0
2025-03-13,126.56,127.64,121.0,121.79,2063128.0
2025-03-14,123.47,125.633,121.85,125.58,2107746.0
2025-03-17,125.69,129.49,125.28,128.7,1521753.0
2025-03-18,127.11,128.73,125.83,126.31,1734019.0
2025-03-19,126.98,129.66,126.12,128.73,2341152.0
2025-03-20,127.88,131.59,127.31,130.13,1428649.0
2025-03-21,128.74,129.94,126.87,129.78,3452817.0
2025-03-24,132.25,134.48,131.11,133.87,1269039.0
2025-03-25,133.82,135.33,132.47,133.77,1362415.0
2025-03-26,134.19,135.17,132.2,132.62,1063383.0
2025-03-27,132.26,133.58,130.61,131.52,1779013.0
2025-03-28,131.66,133.22,128.59,129.46,1218813.0
2025-03-31,127.7,131.4612,127.08,130.78,2424193.0
2025-04-01,131.25,131.715,128.29,131.01,1445062.0
2025-04-02,128.94,133.71,128.94,133.29,1177024.0
2025-04-03,129.09,130.86,123.6,123.84,2680194.0
2025-04-04,118.3,120.8774,114.46,118.08,2543476.0
2025-04-07,116.02,121.79,112.52,117.15,2881619.0
2025-04-08,121.45,123.03,111.59,113.94,2687225.0
2025-04-09,110.49,122.24,108.45,121.27,4839093.0
2025-04-10,118.14,118.995,113.245,116.65,2613353.0
2025-04-11,115.72,117.17,112.54,115.95,2605826.0
2025-04-14,118.49,119.67,116.49,119.01,1838872.0
2025-04-15,119.37,120.6411,118.43,118.68,1662838.0
2025-04-16,117.76,119.555,115.54,117.21,1902335.0
2025-04-17,116.82,119.33,116.477,117.62,1962966.0
2025-04-21,116.63,117.15,113.74,115.56,2845679.0
2025-04-22,117.3,118.69,116.52,118.19,1634394.0
2025-04-23,122.36,125.95,120.99,122.05,3440851.0
2025-04-24,118.79,126.77,117.975,122.88,3169021.0
2025-04-25,121.64,122.74,120.38,120.73,1717608.0
2025-04-28,120.48,122.51,120.0,121.36,1337375.0
2025-04-29,120.78,122.24,119.51,121.75,1438778.0
2025-04-30,119.66,122.38,118.58,122.18,1716430.0
2025-05-01,122.86,125.64,122.07,123.52,1591612.0
2025-05-02,126.05,127.33,124.695,126.57,1157316.0
2025-05-05,125.91,127.23,125.31,125.96,1314233.0
2025-05-06,123.94,125.44,123.35,123.88,1048681.0
2025-05-07,124.03,125.94,123.925,125.01,1081461.0
2025-05-08,126.65,127.3499,124.7101,125.53,1327600.0
2025-05-09,125.51,126.97,125.51,126.59,1307403.0
2025-05-12,130.86,133.802,130.86,132.69,2210091.0
2025-05-13,133.04,133.04,131.04,131.36,1720242.0
2025-05-14,131.16,131.93,128.6,129.06,1968512.0
2025-05-15,128.72,130.54,127.99,130.27,1230113.0
2025-05-16,130.89,131.75,129.92,131.61,1341461.0
2025-05-19,129.1,131.25,128.91,130.49,1817140.0
2025-05-20,129.46,130.05,127.63,128.32,1841179.0
2025-05-21,126.6,127.065,120.79,120.87,2553016.0
2025-05-22,120.5,121.64,118.99,120.43,2768615.0
2025-05-23,119.44,122.165,118.805,121.13,2064762.0
2025-05-27,120.6,124.073,120.6,123.91,2600079.0
2025-05-28,124.11,124.53,122.815,123.68,1182328.0
2025-05-29,124.42,125.19,122.65,124.67,1573466.0
2025-05-30,123.89,125.25,123.08,125.02,5352243.0
2025-06-02,124.15,124.67,121.83,124.56,1136225.0
2025-06-03,123.87,125.09,123.17,124.94,2005671.0
2025-06-04,125.15,127.87,124.24,127.41,1456187.0
2025-06-05,127.41,128.78,126.72,127.64,1222924.0
2025-06-06,129.02,129.48,127.8977,128.57,839230.0
2025-06-09,129.06,130.29,127.84,128.84,1169164.0
2025-06-10,129.62,133.01,129.2,132.85,1840625.0
2025-06-11,133.53,134.87,133.03,133.83,1791163.0
2025-06-12,134.54,136.89,133.7487,135.52,1511421.0
2025-06-13,133.18,134.42,132.42,132.97,1097705.0
2025-06-16,134.0,135.87,133.2975,134.1,1177644.0
2025-06-17,133.66,134.34,131.5861,132.26,1238735.0
2025-06-18,132.4,134.6,132.07,133.47,1164946.0
2025-06-20,135.0,135.79,133.27,133.89,2061966.0
2025-06-23,133.65,138.76,132.66,138.6,1205954.0
2025-06-24,139.49,140.25,138.095,139.13,1426955.0
2025-06-25,137.87,138.595,135.17,135.22,1279052.0
2025-06-26,136.12,138.37,134.35,138.09,2018374.0
2025-06-27,138.18,140.59,138.075,139.38,2667164.0
2025-06-30,139.9,140.54,138.43,140.12,1902216.0
2025-07-01,139.47,142.21,138.6,141.62,1288164.0
2025-07-02,141.23,142.59,140.895,142.51,1018801.0
2025-07-03,143.0,144.15,141.64,143.18,721444.0
2025-07-07,142.33,143.29,141.27,142.54,1128116.0
2025-07-08,142.15,143.47,139.89,139.89,1635304.0
2025-07-09,141.27,141.54,139.28,139.75,1379638.0
2025-07-10,139.84,142.46,139.44,141.21,923048.0
2025-07-11,139.53,140.69,139.21,140.5,1049015.0
2025-07-14,140.44,141.62,140.025,141.02,824919.0
2025-07-15,141.23,141.5,136.93,137.04,1994892.0
2025-07-16,137.95,138.86,135.44,138.35,1584572.0
2025-07-17,138.51,139.65,137.745,138.77,1092158.0
2025-07-18,139.43,140.0,138.65,139.47,995866.0
2025-07-21,140.61,143.5,139.81,141.44,1361418.0
2025-07-22,142.19,143.5,140.62,143.07,1257051.0
2025-07-23,144.085,144.93,143.35,144.63,1067083.0
2025-07-24,143.94,146.24,143.335,144.59,1815559.0
2025-07-25,145.4,147.98,143.91,147.57,1202481.0
2025-07-28,147.19,148.5,146.36,146.56,2046736.0
2025-07-29,152.73,161.03,152.73,158.05,4879211.0
2025-07-30,157.62,159.795,156.15,157.37,3282519.0
2025-07-31,156.83,157.77,155.4,155.74,1854334.0
2025-08-01,154.86,154.96,152.25,153.94,1831774.0
2025-08-04,155.03,156.61,154.735,156.03,1805039.0
2025-08-05,156.57,157.31,155.07,156.47,1952185.0
2025-08-06,155.85,157.025,154.54,155.88,1585836.0
2025-08-07,157.34,157.34,154.02,154.36,1441358.0
2025-08-08,154.87,156.125,154.61,155.4,990327.0
2025-08-11,154.66,156.15,153.25,153.49,1422190.0
2025-08-12,154.42,156.18,154.02,156.12,1153074.0
2025-08-13,157.6,159.93,157.05,159.66,1703379.0
2025-08-14,157.62,158.85,157.23,158.54,1006128.0
2025-08-15,158.99,160.29,157.58,158.93,1567384.0
2025-08-18,158.52,159.485,156.91,157.84,1078748.0
2025-08-19,158.27,159.99,157.65,159.98,1085650.0
2025-08-20,159.51,161.81,158.77,160.84,1523506.0
2025-08-21,159.39,160.4199,158.845,159.12,1468116.0
2025-08-22,160.12,164.89,159.155,164.41,1792827.0
2025-08-25,164.13,165.41,163.52,164.98,1258198.0
2025-08-26,164.59,165.05,162.35,163.42,2894778.0
2025-08-27,162.77,164.0957,162.2,163.04,1543997.0
2025-08-28,163.63,163.655,161.53,161.99,1697659.0
2025-08-29,162.27,163.33,161.51,162.12,1399037.0
2025-09-02,159.28,160.21,158.39,159.56,1926121.0
2025-09-03,158.77,159.4854,156.17,159.13,2039883.0
2025-09-04,160.14,161.875,159.4,161.69,1162860.0
2025-09-05,163.66,165.09,162.07,164.38,1285145.0
2025-09-08,162.56,163.735,161.21,163.52,1277939.0
2025-09-09,163.07,163.515,161.61,162.09,1377758.0
2025-09-10,162.33,163.81,161.37,162.62,1457460.0
2025-09-11,163.35,167.56,162.495,165.9,1621283.0
2025-09-12,165.22,166.48,163.75,164.02,915632.0
2025-09-15,163.73,166.09,163.39,165.56,1440883.0
2025-09-16,165.71,165.93,162.31,162.84,1462868.0
2025-09-17,164.13,166.32,163.64,164.33,1584747.0
2025-09-18,164.07,166.39,164.07,165.73,1095867.0
2025-09-19,165.86,166.3623,163.66,164.14,2918314.0
2025-09-22,163.26,164.52,161.88,162.61,1184456.0
2025-09-23,162.44,164.4982,161.655,163.09,1194401.0
2025-09-24,162.73,163.205,156.62,157.12,2194825.0
2025-09-25,156.01,157.345,155.08,156.3,1334286.0
2025-09-26,156.87,158.13,155.48,158.0,1354562.0
2025-09-29,158.68,159.62,157.58,158.96,1858740.0
2025-09-30,159.14,159.16,155.58,157.56,1625942.0
2025-10-01,157.45,158.29,155.695,156.56,1465555.0
2025-10-02,155.87,155.87,154.14,155.63,1311537.0
2025-10-03,156.42,157.32,155.6044,156.14,947937.0
2025-10-06,156.56,156.84,152.8,153.52,1173502.0
2025-10-07,153.49,154.02,151.73,152.69,1008447.0
2025-10-08,151.79,153.08,150.06,151.7,1345382.0
2025-10-09,151.82,153.18,150.955,152.46,1166118.0
2025-10-10,153.44,153.99,150.12,150.38,1179045.0
2025-10-13,151.9,153.68,151.26,152.93,1069016.0
2025-10-14,151.88,154.855,151.515,154.36,1224800.0
2025-10-15,155.35,157.6,155.3251,156.82,1508186.0
2025-10-16,157.49,157.79,154.57,155.42,1030482.0
2025-10-17,154.57,157.32,154.57,157.12,1155427.0
2025-10-20,157.64,160.19,156.93,159.88,1088846.0
2025-10-21,159.7,162.24,159.16,160.88,1289716.0
2025-10-22,161.45,164.6,160.755,163.77,3265253.0
2025-10-23,163.78,171.0,161.7688,164.2,4019109.0
2025-10-24,164.62,165.64,161.4,162.96,1786129.0
2025-10-27,163.45,164.065,160.99,161.13,1892726.0
2025-10-28,161.25,161.58,159.18,159.44,1240240.0
2025-10-29,157.97,158.99,152.45,152.71,2183154.0
2025-10-30,152.0,155.4,150.5,152.89,1409403.0
2025-10-31,152.27,153.22,150.54,152.43,1474456.0
2025-11-03,151.09,151.84,147.847,150.61,1641982.0
2025-11-04,150.42,152.69,149.505,151.44,1658002.0
2025-11-05,150.46,151.205,146.68,150.07,1822337.0
2025-11-06,150.74,152.01,149.97,149.99,1092277.0
2025-11-07,150.48,153.015,149.28,152.65,1676689.0