date,open,high,low,close,volume
2024-11-11,397.18,402.88,393.17,402.65,1143472.0
2024-11-12,402.19,402.19,393.12,393.75,1144922.0
2024-11-13,391.05,392.13,387.03,389.45,1474846.0
2024-11-14,390.42,395.52,387.79,394.64,1225339.0
2024-11-15,392.67,399.57,390.0,398.95,1168176.0
2024-11-18,396.21,406.98,396.14,404.53,1457301.0
2024-11-19,399.51,402.62,397.75,400.09,1076748.0
2024-11-20,404.16,408.94,400.64,404.96,1487015.0
2024-11-21,412.75,442.05,410.9593,437.54,4148994.0
2024-11-22,435.93,447.5,432.21,446.65,2202297.0
2024-11-25,448.0,469.39,446.7,462.69,3266857.0
2024-11-26,456.64,463.3445,454.39,461.04,1747268.0
2024-11-27,461.91,467.06,461.095,466.0,1258787.0
2024-11-29,466.0,469.09,464.17,465.9,732229.0
2024-12-02,463.7,464.3,458.85,462.95,1318644.0
2024-12-03,464.01,465.54,458.95,459.25,1166248.0
2024-12-04,459.0,462.23,453.3,456.26,1056418.0
2024-12-05,457.98,458.365,447.93,448.12,1159719.0
2024-12-06,446.5,448.96,442.97,444.0,1130085.0
2024-12-09,445.0,453.2534,444.12,449.41,1209323.0
2024-12-10,447.13,448.69,441.0,443.96,1215691.0
2024-12-11,447.96,449.76,446.0822,448.03,1677747.0
2024-12-12,447.63,447.63,438.46,439.48,867306.0
2024-12-13,440.0,442.12,437.0201,440.44,900756.0
2024-12-16,440.33,441.4,436.0,438.42,956866.0
2024-12-17,436.57,444.94,435.0,443.59,1357363.0
2024-12-18,443.2,445.31,424.51,426.0,1423826.0
2024-12-19,428.07,431.06,421.97,426.63,1757472.0
2024-12-20,426.01,436.4975,425.74,432.49,2446431.0
2024-12-23,432.63,432.63,427.0,432.38,1094273.0
2024-12-24,430.61,433.59,428.71,432.84,383167.0
2024-12-26,431.79,435.45,430.4425,433.84,444867.0
2024-12-27,432.33,435.17,427.0901,430.06,735346.0
2024-12-30,427.24,427.895,421.73,424.64,792568.0
2024-12-31,425.5,427.8,421.46,423.7,772818.0
2025-01-02,426.08,428.84,417.88,418.18,1005316.0
2025-01-03,419.83,422.94,416.68,422.22,875122.0
2025-01-06,424.0,429.1,417.88,418.0,1077951.0
2025-01-07,417.85,420.0995,412.345,413.27,1223518.0
2025-01-08,411.08,411.97,408.21,410.0,878065.0
2025-01-10,405.89,411.39,403.01,408.57,1699154.0
2025-01-13,408.01,432.27,406.08,429.91,1988831.0
2025-01-14,430.7,433.44,427.3601,432.31,1224705.0
2025-01-15,437.98,438.0,426.45,428.88,1432095.0
2025-01-16,431.89,439.87,428.51,439.11,1181427.0
2025-01-17,447.81,457.2246,443.64,455.44,2315715.0
2025-01-21,458.47,465.59,453.55,463.15,1733913.0
2025-01-22,462.84,464.32,458.57,459.75,1132229.0
2025-01-23,461.16,475.92,460.645,474.72,1934695.0
2025-01-24,474.46,479.48,472.36,478.77,1400811.0
2025-01-27,480.0,484.39,474.11,484.15,1418544.0
2025-01-28,482.41,485.84,476.32,479.99,1642409.0
2025-01-29,481.0,482.84,477.325,478.16,977036.0
2025-01-30,475.75,483.58,474.42,479.99,1122301.0
2025-01-31,479.0,479.59,474.0625,476.56,1400758.0
2025-02-03,464.15,469.67,459.14,467.05,1397663.0
2025-02-04,468.67,474.63,465.0,472.27,1045683.0
2025-02-05,472.51,473.99,464.71,467.68,1084659.0
2025-02-06,471.35,471.36,463.4627,464.98,809354.0
2025-02-07,468.42,469.47,463.0,465.6,898075.0
2025-02-10,467.59,471.88,464.0,469.98,1349051.0
2025-02-11,469.52,476.7,468.875,474.3,1489074.0
2025-02-12,468.81,477.78,463.97,476.56,2038906.0
2025-02-13,454.5,474.38,451.22,466.22,3058590.0
2025-02-14,469.9,481.14,467.095,480.22,1919441.0
2025-02-18,481.0,502.1,480.0,501.56,2367988.0
2025-02-19,496.16,515.05,496.0,509.27,2095585.0
2025-02-20,508.14,509.26,493.11,495.79,1514546.0
2025-02-21,497.27,498.7699,487.26,489.98,1104505.0
2025-02-24,489.98,492.35,482.15,484.55,1245878.0
2025-02-25,486.68,490.75,482.85,487.59,1214842.0
2025-02-26,490.0,490.73,477.42,478.52,1557775.0
2025-02-27,482.32,487.4555,479.16,480.55,1328590.0
2025-02-28,479.93,485.21,472.56,480.79,1995901.0
2025-03-03,484.07,484.665,463.545,465.83,1487749.0
2025-03-04,453.8,463.29,447.65,458.38,2325973.0
2025-03-05,460.39,468.84,458.65,467.5,1291545.0
2025-03-06,468.0,484.89,465.3,482.84,1695852.0
2025-03-07,478.27,500.27,478.27,499.62,2615890.0
2025-03-10,497.62,504.98,480.55,488.78,2162057.0
2025-03-11,483.95,488.54,472.71,475.5,1492326.0
2025-03-12,474.99,476.624,463.21,471.37,1679979.0
2025-03-13,473.54,480.0,465.5,467.09,1314662.0
2025-03-14,471.87,481.32,470.45,477.5,1018178.0
2025-03-17,477.33,486.08,475.51,482.35,893001.0
2025-03-18,482.13,486.04,478.94,481.17,931744.0
2025-03-19,478.76,482.82,477.18,479.41,841944.0
2025-03-20,476.0,480.54,468.09,477.02,1153437.0
2025-03-21,473.6,475.7,468.3025,472.43,1685211.0
2025-03-24,476.64,483.23,474.16,479.96,903919.0
2025-03-25,481.71,482.16,477.15,478.93,808229.0
2025-03-26,481.47,484.89,477.18,483.62,811268.0
2025-03-27,481.91,490.58,478.81,479.72,1193256.0
2025-03-28,477.59,479.545,462.75,465.31,1183591.0
2025-03-31,460.76,472.9043,458.38,469.35,1496676.0
2025-04-01,469.36,479.5523,466.01,478.45,1253572.0
2025-04-02,473.44,474.49,464.78,470.9,1394743.0
2025-04-03,456.55,463.69,446.6,447.45,2287976.0
2025-04-04,426.46,438.79,420.04,429.86,3609711.0
2025-04-07,417.13,441.04,412.3,423.35,3007808.0
2025-04-08,433.46,435.59,406.08,412.99,1816635.0
2025-04-09,407.72,455.67,404.42,452.59,2914695.0
2025-04-10,444.36,449.23,428.53,444.19,1956613.0
2025-04-11,444.25,463.38,441.5,459.13,1245120.0
2025-04-14,464.33,472.78,461.465,467.67,1283610.0
2025-04-15,464.68,467.13,460.65,461.26,1143636.0
2025-04-16,458.03,461.585,448.68,452.42,1015573.0
2025-04-17,455.31,458.87,451.525,452.07,1044874.0
2025-04-21,450.42,451.86,435.95,441.56,969275.0
2025-04-22,446.25,458.25,446.25,454.66,751642.0
2025-04-23,462.95,471.96,454.37,456.44,1025538.0
2025-04-24,458.52,466.51,456.97,464.51,828436.0
2025-04-25,464.15,465.9618,457.34,459.3,983363.0
2025-04-28,459.3,465.175,457.08,460.2,755088.0
2025-04-29,457.42,462.895,452.41,460.64,799645.0
2025-04-30,460.45,465.29,452.0,463.56,1326139.0
2025-05-01,465.0,485.47,464.245,480.02,1855489.0
2025-05-02,487.13,492.31,480.68,481.67,1108818.0
2025-05-05,480.57,485.2,477.25,481.34,805233.0
2025-05-06,478.05,481.77,475.01,475.3,887768.0
2025-05-07,475.09,477.405,469.26,472.4,1011256.0
2025-05-08,477.91,494.189,476.51,489.99,1568789.0
2025-05-09,490.72,493.93,489.1219,492.6,653569.0
2025-05-12,507.74,514.0,493.96,495.62,1597239.0
2025-05-13,496.02,501.655,492.97,498.57,1500145.0
2025-05-14,498.77,501.02,496.06,497.5,1601205.0
2025-05-15,517.35,531.54,508.2,516.32,3211792.0
2025-05-16,515.8,533.78,515.8,531.48,2322406.0
2025-05-19,526.01,532.47,521.55,529.83,1273371.0
2025-05-20,527.69,529.745,523.81,526.33,1250532.0
2025-05-21,519.57,523.005,514.085,514.66,1060330.0
2025-05-22,512.82,519.16,511.35,515.65,949194.0
2025-05-23,510.95,516.77,508.6925,510.06,850766.0
2025-05-27,512.79,514.9412,505.8,509.63,1103534.0
2025-05-28,510.37,511.72,505.845,507.99,740160.0
2025-05-29,510.5,510.5,502.08,503.45,994227.0
2025-05-30,505.18,513.85,503.11,506.26,1686545.0
2025-06-02,506.16,509.2775,501.02,507.84,994059.0
2025-06-03,506.6,514.675,506.02,513.15,1107674.0
2025-06-04,514.44,516.73,507.45,507.78,992748.0
2025-06-05,510.1,514.9035,507.05,510.75,1126141.0
2025-06-06,519.63,526.0,518.02,519.99,1474160.0
2025-06-09,520.0,525.6004,517.6,521.68,1100962.0
2025-06-10,519.93,520.605,508.96,515.82,1294210.0
2025-06-11,518.21,521.61,512.63,520.84,1037093.0
2025-06-12,518.5,520.11,515.0,516.86,797140.0
2025-06-13,513.0,516.4,507.73,509.59,824507.0
2025-06-16,515.28,526.44,512.851,524.44,1278803.0
2025-06-17,522.885,524.99,519.9,523.12,862537.0
2025-06-18,522.0,531.38,521.34,524.98,959731.0
2025-06-20,528.45,530.0,518.94,521.38,1389711.0
2025-06-23,518.46,522.9199,505.66,514.08,1261442.0
2025-06-24,518.6,518.6,507.88,514.1,1215674.0
2025-06-25,513.11,514.0,502.93,506.74,1189224.0
2025-06-26,509.2,509.43,503.35,508.53,1199411.0
2025-06-27,508.55,514.37,507.09,513.34,1835475.0
2025-06-30,512.0,512.37,504.46,508.49,1408642.0
2025-07-01,504.68,514.8155,494.93,508.36,1375269.0
2025-07-02,508.88,520.58,507.39,520.31,1096876.0
2025-07-03,520.0,523.58,519.435,520.97,470313.0
2025-07-07,519.0,519.46,506.96,510.29,1017279.0
2025-07-08,507.37,514.73,507.34,508.91,1285072.0
2025-07-09,510.98,512.065,499.51,509.33,1152545.0
2025-07-10,511.71,528.98,510.5,519.2,1268934.0
2025-07-11,514.2,515.88,509.66,512.41,1047165.0
2025-07-14,512.5,512.7785,502.13,507.61,1087056.0
2025-07-15,507.65,511.62,503.11,503.47,1173076.0
2025-07-16,503.0,508.67,499.11,507.73,1150688.0
2025-07-17,505.8,512.94,492.06,499.14,1778885.0
2025-07-18,502.37,503.197,496.9,499.82,1064558.0
2025-07-21,504.77,506.249,496.03,496.24,1111220.0
2025-07-22,497.1,508.19,496.175,505.69,976048.0
2025-07-23,509.87,515.8,505.9,515.17,995312.0
2025-07-24,512.73,517.495,511.41,514.66,850056.0
2025-07-25,514.67,519.0,508.7695,517.38,858451.0
2025-07-28,516.42,516.51,509.0482,510.55,824665.0
2025-07-29,511.68,514.8,505.9601,512.5,1139276.0
2025-07-30,510.44,512.72,504.735,507.87,1121302.0
2025-07-31,512.0,526.5556,512.0,524.37,1549335.0
2025-08-01,519.0,520.17,500.0,500.98,1623338.0
2025-08-04,501.5,512.17,493.29,510.56,1087633.0
2025-08-05,511.02,512.105,504.0,508.58,1027932.0
2025-08-06,509.84,514.03,507.375,509.64,966739.0
2025-08-07,513.21,514.05,501.63,506.64,958605.0
2025-08-08,508.76,516.28,507.325,510.37,883909.0
2025-08-11,512.47,515.29,502.37,506.98,1098185.0
2025-08-12,509.19,513.48,501.77,505.85,1286286.0
2025-08-13,507.055,514.525,500.55,513.54,1853646.0
2025-08-14,485.0,485.36,470.495,478.84,5100701.0
2025-08-15,476.15,492.389,473.98,488.8,2674658.0
2025-08-18,486.35,492.25,480.0,491.13,1391676.0
2025-08-19,491.34,499.2,487.05,489.44,1493802.0
2025-08-20,489.39,496.29,487.405,492.72,1438939.0
2025-08-21,491.2,493.255,484.62,486.76,844948.0
2025-08-22,490.36,499.1,489.3,495.99,1133572.0
2025-08-25,496.25,496.36,487.66,487.9,729616.0
2025-08-26,488.01,490.3813,480.01,487.76,1502914.0
2025-08-27,486.1,493.66,485.46,493.08,912641.0
2025-08-28,495.0,495.0,489.61,491.44,1120391.0
2025-08-29,484.82,487.79,474.62,478.64,1535073.0
2025-09-02,472.92,481.8899,470.85,476.78,1601072.0
2025-09-03,475.21,477.8439,466.76,469.52,1433793.0
2025-09-04,470.08,474.9,466.96,474.9,1487091.0
2025-09-05,475.34,478.39,470.24,473.26,1262439.0
2025-09-08,473.87,481.74,471.0505,481.51,1271522.0
2025-09-09,479.92,483.38,469.8,475.6,1204470.0
2025-09-10,473.66,479.49,471.22,471.35,1347449.0
2025-09-11,471.5,478.615,471.085,476.46,1368721.0
2025-09-12,473.96,474.37,469.3,470.51,1764686.0
2025-09-15,472.255,473.05,462.83,469.11,1787672.0
2025-09-16,471.98,475.5,466.88,468.7,1659217.0
2025-09-17,471.58,475.25,464.33,469.12,1522561.0
2025-09-18,467.25,478.13,466.0,476.12,1785075.0
2025-09-19,476.0,477.73,468.855,469.63,2754928.0
2025-09-22,467.94,472.199,464.75,469.03,1678902.0
2025-09-23,471.35,474.9,468.225,471.67,997226.0
2025-09-24,471.25,477.22,468.3,468.94,976912.0
2025-09-25,469.32,470.74,464.01,466.7,1343723.0
2025-09-26,467.06,471.02,463.32,463.99,1106286.0
2025-09-29,465.83,469.235,463.25,465.49,1055942.0
2025-09-30,463.0,463.65,453.68,457.26,1954768.0
2025-10-01,455.0,456.8325,447.44,451.73,2141944.0
2025-10-02,454.52,462.335,453.345,461.82,1512068.0
2025-10-03,461.0,464.7611,459.5,462.88,989765.0
2025-10-06,464.71,465.47,456.13,457.31,1150337.0
2025-10-07,459.76,465.98,458.5,461.51,1237616.0
2025-10-08,462.38,466.63,455.59,460.75,915561.0
2025-10-09,461.89,462.6,455.01,456.22,992748.0
2025-10-10,456.87,460.62,441.89,446.35,1581103.0
2025-10-13,449.37,450.0,437.455,439.11,1758622.0
2025-10-14,436.08,449.825,433.0,447.95,1258550.0
2025-10-15,449.44,452.355,446.31,448.46,1020074.0
2025-10-16,450.35,457.74,445.546,457.16,1574670.0
2025-10-17,462.52,465.705,454.61,458.5,1136456.0
2025-10-20,457.61,463.89,455.8934,462.44,814027.0
2025-10-21,461.11,466.78,458.75,459.82,953986.0
2025-10-22,460.13,472.22,460.13,462.36,1293402.0
2025-10-23,465.56,469.99,460.71,469.42,1162024.0
2025-10-24,473.45,477.6,470.5463,472.76,1187258.0
2025-10-27,480.56,483.0,474.1601,478.1,1273310.0
2025-10-28,475.45,476.5,467.88,468.19,1064808.0
2025-10-29,471.84,477.892,469.03,473.49,1134932.0
2025-10-30,472.14,479.8099,465.22,465.41,1035002.0
2025-10-31,463.57,464.54,458.72,461.63,1116489.0
2025-11-03,459.8,463.8,454.5,461.94,957484.0
2025-11-04,457.29,469.67,456.0,468.3,1577242.0
2025-11-05,468.0,476.29,466.4,473.69,870111.0
2025-11-06,475.14,481.28,469.52,475.38,1258700.0
2025-11-07,463.92,471.25,457.65,467.79,1912530.0