date,open,high,low,close,volume
2024-11-11,245.0,246.1499,241.43,243.25,3475317.0
2024-11-12,244.51,244.51,239.29,239.6,3077031.0
2024-11-13,239.6,242.06,238.974,241.53,2133727.0
2024-11-14,240.59,240.94,237.31,239.38,3154264.0
2024-11-15,236.15,237.43,228.9976,230.5,5435775.0
2024-11-18,230.0,230.725,228.25,230.06,3932989.0
2024-11-19,229.66,231.91,228.73,230.84,2608255.0
2024-11-20,229.5,233.73,228.89,233.1,2662158.0
2024-11-21,233.92,235.18,230.38,235.05,2537010.0
2024-11-22,234.49,236.93,234.49,235.84,2330161.0
2024-11-25,236.17,239.38,235.45,237.68,4460644.0
2024-11-26,237.5,238.1,233.1501,236.58,2377740.0
2024-11-27,237.25,240.945,235.67,238.83,2271494.0
2024-11-29,239.53,241.61,238.3,239.69,1931402.0
2024-12-02,239.41,241.58,238.2,241.29,2520245.0
2024-12-03,240.66,241.67,238.87,240.87,3035317.0
2024-12-04,238.96,239.47,234.1905,236.26,4167450.0
2024-12-05,235.0,235.75,227.2,227.87,5335656.0
2024-12-06,228.45,231.01,228.005,230.12,3099532.0
2024-12-09,229.58,236.325,229.29,235.91,2625321.0
2024-12-10,236.93,237.185,233.9,234.34,2753312.0
2024-12-11,235.8,237.715,234.34,235.4,3370358.0
2024-12-12,234.2,236.4175,233.41,234.5,3996846.0
2024-12-13,234.13,235.5,232.0,234.89,2417967.0
2024-12-16,234.765,236.83,233.6779,234.18,4474422.0
2024-12-17,234.13,237.96,233.255,233.53,3211094.0
2024-12-18,230.89,234.33,228.09,228.3,5221601.0
2024-12-19,228.1,231.07,225.84,226.16,4553880.0
2024-12-20,226.96,230.81,225.42,228.55,7073596.0
2024-12-23,227.94,229.63,226.76,229.16,2798812.0
2024-12-24,228.53,231.0,228.0,230.75,988300.0
2024-12-26,229.33,231.49,229.17,231.28,1512536.0
2024-12-27,229.4,232.14,229.4,231.1,2130520.0
2024-12-30,229.47,230.56,227.58,229.65,2008091.0
2024-12-31,230.46,232.0,228.665,229.55,2077923.0
2025-01-02,230.85,231.85,228.5714,229.81,2762037.0
2025-01-03,230.08,235.93,229.56,234.84,2381138.0
2025-01-06,234.15,240.2301,233.7,238.2,3674564.0
2025-01-07,238.0,243.15,238.0,239.1,2989329.0
2025-01-08,238.61,239.39,235.5,238.09,2527729.0
2025-01-10,235.55,238.71,234.5,235.07,2863272.0
2025-01-13,235.05,240.97,234.01,239.88,3301781.0
2025-01-14,241.17,242.15,232.045,237.62,4137624.0
2025-01-15,238.98,241.69,232.96,237.97,4129048.0
2025-01-16,237.72,242.1088,234.6,241.9,3148925.0
2025-01-17,242.17,243.05,238.17,238.36,3075288.0
2025-01-21,239.95,244.49,239.0,244.11,2338322.0
2025-01-22,243.44,246.25,242.5,244.18,2050108.0
2025-01-23,244.93,245.85,241.8003,245.66,2512460.0
2025-01-24,245.6,247.53,245.02,245.8,1911411.0
2025-01-27,247.52,250.76,246.46,250.59,2748518.0
2025-01-28,257.67,258.23,247.19,247.84,4273748.0
2025-01-29,235.02,235.74,223.0,223.73,11407445.0
2025-01-30,225.0,228.99,221.34,223.08,6668401.0
2025-01-31,223.3,227.5,222.365,222.74,4785871.0
2025-02-03,218.0,219.94,214.03,214.26,5787848.0
2025-02-04,210.5,215.15,210.04,215.01,7520700.0
2025-02-05,216.36,216.44,210.93,212.13,5112712.0
2025-02-06,213.0,214.31,209.1,210.01,4367117.0
2025-02-07,210.37,210.7925,205.79,206.76,5230997.0
2025-02-10,205.85,206.98,203.0,203.5,7038796.0
2025-02-11,202.25,203.1,199.75,201.62,6509791.0
2025-02-12,199.46,203.945,196.8,202.18,7207947.0
2025-02-13,202.63,205.65,201.25,203.59,7198798.0
2025-02-14,204.095,207.15,203.93,206.3,4791773.0
2025-02-18,205.435,207.27,202.78,204.53,5589044.0
2025-02-19,203.46,205.58,201.21,204.98,4572702.0
2025-02-20,206.57,211.06,205.66,207.95,4718396.0
2025-02-21,210.61,213.64,209.4,210.23,6216961.0
2025-02-24,209.61,212.7,207.95,211.14,4878208.0
2025-02-25,210.9,212.14,209.45,210.41,5209638.0
2025-02-26,210.07,212.0,208.255,209.44,4746992.0
2025-02-27,207.94,209.99,204.145,205.71,4494222.0
2025-02-28,207.05,208.1,204.9401,207.76,3819051.0
2025-03-03,209.46,209.485,204.86,205.69,3222972.0
2025-03-04,205.68,208.26,202.39,205.91,5652418.0
2025-03-05,205.44,211.83,204.94,210.56,5137390.0
2025-03-06,210.72,216.15,209.66,214.81,5829595.0
2025-03-07,213.34,215.13,209.78,212.07,5937300.0
2025-03-10,209.19,211.22,204.74,205.23,5707274.0
2025-03-11,205.17,207.8702,202.65,205.61,4400770.0
2025-03-12,205.52,208.75,203.89,204.96,3316462.0
2025-03-13,204.06,206.82,203.2158,204.09,2456303.0
2025-03-14,206.13,211.92,205.11,210.74,4183075.0
2025-03-17,211.37,213.78,210.85,212.6,3156862.0
2025-03-18,213.6,213.6,210.53,212.78,2466964.0
2025-03-19,211.98,212.4047,208.65,210.26,4125425.0
2025-03-20,210.24,211.65,207.5,210.25,2651177.0
2025-03-21,210.73,212.56,208.39,211.36,6457728.0
2025-03-24,213.0,215.39,211.2562,212.8,3615103.0
2025-03-25,212.85,214.19,210.37,212.4,3077248.0
2025-03-26,211.06,213.77,208.59,210.41,2669424.0
2025-03-27,210.15,212.22,207.73,210.11,2989706.0
2025-03-28,210.07,210.3,205.35,205.85,2389890.0
2025-03-31,204.46,206.13,199.15,205.0,3809492.0
2025-04-01,205.0,205.05,199.78,200.39,3020278.0
2025-04-02,199.24,205.48,199.24,205.16,2974455.0
2025-04-03,202.3,204.5756,197.5,197.9,5413397.0
2025-04-04,195.46,195.46,181.2,181.77,7117814.0
2025-04-07,176.415,187.35,171.92,180.62,8557888.0
2025-04-08,185.04,186.5,171.87,174.64,5664485.0
2025-04-09,172.06,192.86,171.0,191.89,8180435.0
2025-04-10,192.45,192.45,175.51,180.76,6293496.0
2025-04-11,181.14,190.1,178.78,188.73,4764101.0
2025-04-14,192.89,193.95,190.39,192.97,4039313.0
2025-04-15,192.2,194.99,188.56,189.92,3505062.0
2025-04-16,192.46,195.95,189.128,190.66,3620256.0
2025-04-17,188.99,189.74,185.83,186.83,3667737.0
2025-04-21,185.28,185.64,181.94,184.96,4857563.0
2025-04-22,198.235,199.64,191.82,192.07,6687652.0
2025-04-23,200.02,205.11,196.005,196.31,6494106.0
2025-04-24,196.7,196.94,193.25,196.5,4453540.0
2025-04-25,196.645,198.28,193.95,197.14,2608685.0
2025-04-28,198.83,199.44,194.29,195.91,2715228.0
2025-04-29,196.36,199.48,195.045,198.93,3719880.0
2025-04-30,198.79,199.96,196.9,199.33,3729653.0
2025-05-01,198.38,200.32,196.28,196.71,3687497.0
2025-05-02,200.9,202.82,198.0826,199.05,3159166.0
2025-05-05,198.18,200.2,196.01,197.4,1915688.0
2025-05-06,195.84,197.592,189.8851,190.05,4479791.0
2025-05-07,191.66,193.98,189.67,193.09,2903046.0
2025-05-08,193.81,197.77,192.62,194.82,3612564.0
2025-05-09,194.32,195.57,189.32,189.73,4535963.0
2025-05-12,193.74,200.95,192.52,200.83,7207174.0
2025-05-13,200.92,201.715,196.36,196.61,2648636.0
2025-05-14,197.3,197.63,187.46,187.82,4489178.0
2025-05-15,186.69,191.21,180.19,190.95,6579441.0
2025-05-16,191.65,196.41,189.51,196.11,3868650.0
2025-05-19,194.22,196.5,193.68,196.41,2724519.0
2025-05-20,195.66,198.16,195.435,197.77,2873250.0
2025-05-21,195.74,195.74,186.45,186.81,5613313.0
2025-05-22,185.69,188.41,184.32,187.48,3104381.0
2025-05-23,184.36,185.985,183.05,184.54,2814317.0
2025-05-27,187.6,190.16,186.99,189.18,2990613.0
2025-05-28,188.81,191.3,188.57,189.01,2879645.0
2025-05-29,191.45,192.485,188.63,190.47,2814483.0
2025-05-30,190.0,190.99,187.78,189.9,6514326.0
2025-06-02,188.22,190.25,187.0,189.23,3027727.0
2025-06-03,188.17,192.96,186.0,192.06,3526004.0
2025-06-04,193.0,195.66,192.05,193.08,2596847.0
2025-06-05,193.9,194.65,189.88,192.15,3096514.0
2025-06-06,194.34,196.65,192.9,196.02,2802240.0
2025-06-09,197.51,200.285,195.34,199.2,4119507.0
2025-06-10,200.77,203.47,198.02,202.62,4626322.0
2025-06-11,203.07,207.0,202.67,204.72,4491411.0
2025-06-12,203.54,205.77,202.73,205.1,3661182.0
2025-06-13,203.55,204.27,200.43,200.67,3391439.0
2025-06-16,201.95,202.39,197.4495,201.11,3143427.0
2025-06-17,199.0,200.28,195.37,195.75,2968766.0
2025-06-18,195.4,197.0,193.12,194.44,3236286.0
2025-06-20,196.53,196.6,194.22,196.39,6590936.0
2025-06-23,195.25,197.0,192.88,196.34,3943216.0
2025-06-24,197.35,198.725,195.945,197.47,2739862.0
2025-06-25,196.895,201.37,195.7,201.0,4379798.0
2025-06-26,201.98,205.61,200.6,201.46,5685505.0
2025-06-27,202.05,203.5,197.7,198.8,5619708.0
2025-06-30,198.92,200.45,196.02,197.54,4537447.0
2025-07-01,196.99,205.04,196.38,201.1,3976362.0
2025-07-02,202.18,203.3953,199.3,202.5,3503741.0
2025-07-03,203.3,204.295,202.355,203.2,1390744.0
2025-07-07,202.05,202.5,198.655,199.63,2388405.0
2025-07-08,199.18,204.61,198.98,200.68,4225610.0
2025-07-09,200.99,202.215,197.12,200.96,2050837.0
2025-07-10,201.41,208.15,200.59,205.51,3088283.0
2025-07-11,205.51,205.81,203.51,204.85,2369231.0
2025-07-14,200.0,200.06,194.89,197.75,4925428.0
2025-07-15,199.41,200.0,192.38,192.86,4522247.0
2025-07-16,193.39,194.28,191.15,193.3,2662400.0
2025-07-17,193.88,195.09,192.42,194.79,3064883.0
2025-07-18,195.66,196.195,189.08,190.05,4240600.0
2025-07-21,189.89,190.33,187.55,188.07,5898554.0
2025-07-22,186.75,196.33,185.5,189.91,7053268.0
2025-07-23,200.515,201.73,194.8103,197.89,6374511.0
2025-07-24,198.01,204.68,198.01,202.81,7411441.0
2025-07-25,203.53,206.39,202.66,205.48,5355733.0
2025-07-28,204.2,206.0375,202.23,202.94,5160223.0
2025-07-29,203.1,207.53,202.0,206.85,4973413.0
2025-07-30,206.94,207.47,203.075,203.99,5693152.0
2025-07-31,201.5,204.02,196.8,197.16,6060857.0
2025-08-01,195.33,197.16,192.26,197.09,5736723.0
2025-08-04,196.0,197.685,194.0,197.46,3176924.0
2025-08-05,197.38,200.65,196.5,199.04,4001127.0
2025-08-06,198.6,199.05,194.15,195.17,5123122.0
2025-08-07,197.1,199.08,195.55,198.49,2670142.0
2025-08-08,198.49,200.7424,197.2501,200.56,2963139.0
2025-08-11,200.84,202.2,199.16,199.76,2566302.0
2025-08-12,200.17,205.88,199.66,205.72,2830129.0
2025-08-13,206.035,209.32,206.035,209.14,3241681.0
2025-08-14,208.74,210.47,207.1623,210.22,2634524.0
2025-08-15,212.02,212.395,209.83,210.93,3210474.0
2025-08-18,211.0,212.15,208.7,209.01,2860239.0
2025-08-19,209.745,213.06,208.8664,212.2,4851334.0
2025-08-20,212.2,214.01,210.79,211.4,3302571.0
2025-08-21,210.32,210.71,203.89,203.9,3172772.0
2025-08-22,206.88,212.57,205.6325,211.8,3364957.0
2025-08-25,211.3,211.73,207.29,207.73,1985893.0
2025-08-26,207.78,209.36,205.67,206.25,3670600.0
2025-08-27,205.64,207.39,203.8,205.0,2503255.0
2025-08-28,204.47,205.68,202.02,205.29,2519957.0
2025-08-29,205.34,207.695,204.7001,205.82,1979811.0
2025-09-02,204.56,206.0,200.68,203.79,2389082.0
2025-09-03,202.78,204.04,198.675,199.44,3467684.0
2025-09-04,198.9,199.79,192.18,199.03,3673699.0
2025-09-05,199.43,203.88,198.63,200.21,2837603.0
2025-09-08,195.67,198.95,194.34,198.63,3502525.0
2025-09-09,198.63,199.15,193.39,194.33,3345526.0
2025-09-10,194.05,196.93,192.37,192.59,5509609.0
2025-09-11,194.7,196.22,193.465,195.16,3426392.0
2025-09-12,195.0,195.0,188.86,190.05,3899864.0
2025-09-15,191.06,191.57,187.04,188.54,4675539.0
2025-09-16,189.0,192.07,187.76,190.47,4817766.0
2025-09-17,191.21,196.33,190.73,192.94,4419701.0
2025-09-18,193.9,196.15,193.295,195.27,2871873.0
2025-09-19,196.17,196.5,192.67,193.29,5934160.0
2025-09-22,191.9,193.09,190.23,190.46,2949724.0
2025-09-23,190.0,190.86,188.41,189.72,3461212.0
2025-09-24,188.64,189.18,185.45,185.91,5522224.0
2025-09-25,184.43,185.08,180.03,181.46,7433757.0
2025-09-26,181.75,185.1,181.35,184.84,4848034.0
2025-09-29,185.85,186.8,183.45,186.06,3513083.0
2025-09-30,186.38,198.37,185.6601,198.26,7731443.0
2025-10-01,198.71,213.13,198.63,212.88,11404479.0
2025-10-02,210.94,216.16,210.0,210.33,6798265.0
2025-10-03,211.33,219.92,210.22,214.99,5927261.0
2025-10-06,215.01,215.28,210.64,211.71,3849567.0
2025-10-07,212.51,213.96,208.46,208.77,4008833.0
2025-10-08,206.895,209.875,204.9,204.96,5089772.0
2025-10-09,204.81,207.19,203.56,204.48,2572631.0
2025-10-10,204.91,206.455,202.135,202.46,3585595.0
2025-10-13,203.56,206.75,202.85,205.14,2229778.0
2025-10-14,202.88,207.36,202.33,206.15,2254157.0
2025-10-15,206.98,209.52,204.435,206.1,3081096.0
2025-10-16,209.6,211.59,205.48,210.92,5818303.0
2025-10-17,210.46,212.64,208.65,209.06,4147317.0
2025-10-20,210.25,211.56,207.742,208.39,4971545.0
2025-10-21,223.5,234.99,220.73,220.77,10741274.0
2025-10-22,222.5,222.97,215.28,218.1,4499187.0
2025-10-23,217.6,223.81,217.6,222.73,3664011.0
2025-10-24,223.47,225.05,222.1801,223.01,3955615.0
2025-10-27,223.06,224.44,219.38,221.01,3454906.0
2025-10-28,220.57,221.63,216.23,216.9,2252001.0
2025-10-29,215.47,218.56,212.71,214.01,3030615.0
2025-10-30,214.0,217.49,212.81,215.05,2897161.0
2025-10-31,213.06,217.75,213.01,215.38,4042550.0
2025-11-03,212.98,215.3799,211.2,214.06,3883301.0
2025-11-04,212.11,216.11,211.01,213.83,3080261.0
2025-11-05,212.58,213.64,208.9,212.21,2903643.0
2025-11-06,211.0,212.5,209.47,210.67,2845862.0
2025-11-07,209.63,211.26,207.75,209.94,3028055.0