date,open,high,low,close,volume
2025-07-01,80200,82300,79900,81800,162204
2025-07-02,81700,84000,80800,83600,126484
2025-07-03,83400,84600,81300,81700,11840
2025-07-04,81100,82300,79600,80700,122379
2025-07-07,81400,83500,80700,82600,78319
2025-07-08,83000,84300,82400,83900,96658
2025-07-09,84300,86200,83300,85000,142370
2025-07-10,84400,85900,83100,85300,124891
2025-07-11,85200,86400,83300,83500,169668
2025-07-14,83300,84000,81600,82600,33172
2025-07-15,81800,82100,80100,81200,35415
2025-07-16,81400,82500,80800,81500,182342
2025-07-17,81800,82500,80900,81500,108474
2025-07-18,81200,81700,79000,80000,57080
2025-07-21,79500,80600,77400,78000,139600
2025-07-22,78300,79000,77200,77400,179018
2025-07-23,76900,77800,75100,76200,77573
2025-07-24,76200,77100,74700,75000,14787
2025-07-25,75200,75400,73500,74300,139533
2025-07-28,74000,75100,71400,72400,110722
2025-07-29,72900,74000,71200,71700,198952
2025-07-30,71900,72600,70200,70900,156348
2025-07-31,70200,72100,69300,71200,107541
2025-08-01,70600,71100,69600,70900,108509
2025-08-04,71200,72900,70400,72400,154482
2025-08-05,72700,73300,70300,71300,168480
2025-08-06,72000,73600,71000,72700,165956
2025-08-07,72700,73600,71100,72000,166770
2025-08-08,72300,72900,71000,71200,152239
2025-08-11,71700,73700,71200,72800,99893
2025-08-12,72200,72700,71100,71300,62860
2025-08-13,70900,72700,70600,72300,123678
2025-08-14,71900,73700,71600,73100,36397
2025-08-15,73200,75500,72300,74700,72715
2025-08-18,74500,74900,73900,74400,75370
2025-08-19,75000,75500,73900,74500,71022
2025-08-20,75200,77300,75000,76300,58504
2025-08-21,76600,79000,75600,78500,167953
2025-08-22,78500,80400,78100,79900,54715
2025-08-25,79600,82500,78500,81300,141065
2025-08-26,81700,82300,81000,81900,53569
2025-08-27,81400,84000,80800,83200,36416
2025-08-28,83100,85600,82000,84700,171896
2025-08-29,84800,85100,82300,83000,160446
2025-09-01,82800,83200,81200,81900,11916
2025-09-02,82000,82800,81500,82100,61663
2025-09-03,82100,85100,81900,84000,138279
2025-09-04,84300,84900,83400,84000,190806
2025-09-05,84000,86400,83500,85900,27591
2025-09-08,86200,87100,83800,85000,21582
2025-09-09,84800,87400,84500,86300,123039
2025-09-10,87100,88100,84600,85400,164954
2025-09-11,85300,88000,84100,87400,143197
2025-09-12,88200,88600,85800,86600,51155
2025-09-15,85800,87900,84600,87600,196826
2025-09-16,87900,88900,86900,87700,38653
2025-09-17,87800,88800,87300,88400,85008
2025-09-18,88600,90300,88000,89300,193649
2025-09-19,89300,91800,89000,90500,11587
2025-09-22,91400,92600,88600,89500,157206
2025-09-23,90200,92000,89200,91000,61482
2025-09-24,90700,91700,88100,88800,41696
2025-09-25,89400,89600,88300,89100,22400
2025-09-26,89800,91100,88000,89100,92050
2025-09-29,88800,89500,87200,88400,50105
2025-09-30,88700,91300,88200,90400,195157
2025-10-01,90900,92100,90700,91300,155869
2025-10-02,90900,93100,90400,91800,163675
2025-10-03,91400,92100,89900,91000,28220
2025-10-06,91000,91300,87600,88800,20361
2025-10-07,88300,89500,87800,88900,155762
2025-10-08,88600,91700,87500,90400,71126
2025-10-09,90400,93400,90100,92600,90041
2025-10-10,92900,93500,91600,92400,196174
2025-10-13,91500,92200,89300,90600,12374
2025-10-14,90600,91700,88300,88800,189103
2025-10-15,89300,90200,88100,88700,85082
2025-10-16,88900,89700,88300,89500,69199
2025-10-17,88800,89500,86600,87000,111979
2025-10-20,86400,87200,84300,85400,164257
2025-10-21,85600,87800,85400,87500,196891
2025-10-22,86700,87400,84300,84900,88309
2025-10-23,84800,85600,81600,82700,120857
2025-10-24,83500,84300,83200,84100,120276
2025-10-27,83500,84600,81500,81900,156805
2025-10-28,82600,85200,82300,84200,121252
2025-10-29,84200,85000,83300,84200,191114
2025-10-30,84300,85600,81700,82600,48024
2025-10-31,83200,84000,81200,82100,119802
2025-11-03,82000,84300,81300,83300,49507
2025-11-04,83400,83900,82400,83200,118351
2025-11-05,82600,83800,80200,80800,98408
2025-11-06,81400,82100,80300,80700,75268
2025-11-07,80000,80500,79600,80000,190398
2025-11-10,80100,81000,79600,80400,126162
2025-11-11,79900,82400,79500,81500,141793
2025-11-12,81000,81900,80700,81400,177570
2025-11-13,82100,82800,80400,81500,150196
2025-11-14,80800,83900,79900,82700,123640
2025-11-17,83200,83700,82000,82300,35231
2025-11-18,82600,83200,79900,81000,61333
2025-11-19,80400,81500,79000,79700,119214
2025-11-20,79200,79600,77400,77800,67448
2025-11-21,77900,78900,76700,78500,42313
2025-11-24,77900,79400,77500,78300,10262
2025-11-25,78300,80600,77800,80000,197225
2025-11-26,79600,80900,78500,80300,117651
2025-11-27,80000,80400,78000,78700,96729
2025-11-28,78700,79500,78400,79200,189220
2025-12-01,78800,79100,78400,78900,138297
2025-12-02,79200,80000,76700,77500,82303
2025-12-03,77000,77200,74900,75200,178305
2025-12-04,75000,76200,74300,75300,16257
2025-12-05,76100,77800,75000,77200,100800
2025-12-08,77200,78200,75200,75800,23141
2025-12-09,75200,77400,74200,76800,98838
2025-12-10,77400,78200,76300,77700,175625
2025-12-11,77500,79000,77100,78000,72132
2025-12-12,78300,78500,76700,77400,104323
2025-12-15,76900,79000,76000,78600,118582
2025-12-16,78200,80100,78000,79700,173337
2025-12-17,80400,81200,78400,79100,193925
2025-12-18,79800,81800,79100,81200,167899
2025-12-19,81900,82800,81300,82400,23574
2025-12-22,83000,83900,82300,83000,83150
2025-12-23,82800,83300,80700,81900,56968
2025-12-24,82500,83800,82200,83300,152367
2025-12-25,83800,84500,82500,84300,178618
2025-12-26,83900,84700,82300,82600,75378
2025-12-29,82100,82500,81500,82100,173716
2025-12-30,82500,82800,80300,81400,182668
2025-12-31,81600,82900,80500,82400,16503
2026-01-01,82000,83900,81300,83000,20634
2026-01-02,83600,84500,81600,82000,36254
2026-01-05,82700,83900,80500,81600,49226
2026-01-06,82200,83700,81300,82800,173274
2026-01-07,82800,83300,82100,82500,17610
2026-01-08,82200,84500,81200,83700,100533
2026-01-09,82900,84000,81100,81600,120482
2026-01-12,81100,82000,79300,79500,136253
2026-01-13,79100,79800,77700,78500,154813
2026-01-14,79200,81000,78500,80800,134434
2026-01-15,80200,81300,78800,79000,29676
2026-01-16,78400,79000,77500,78300,115045
2026-01-19,79000,80600,78000,79700,46558
2026-01-20,80000,82000,79000,81500,196012
2026-01-21,80900,82000,79700,81500,25306
2026-01-22,81300,83800,80700,83300,15631
2026-01-23,83800,84500,81200,81900,122371
2026-01-26,82400,83700,81600,82500,166338
2026-01-27,82400,84200,81500,83100,57464
2026-01-28,83800,85100,83400,84500,56256
2026-01-29,83700,84600,82900,83300,116910
2026-01-30,83000,84000,81900,82400,147003
2026-02-02,82400,84900,81200,84400,35448
2026-02-03,84000,84400,83400,83800,69817
2026-02-04,83900,84900,82400,83100,167592
2026-02-05,83500,84100,82600,82900,53999
2026-02-06,83000,83200,81800,82900,140931
2026-02-09,82900,83100,81800,82600,180794
2026-02-10,81900,82500,79800,80700,86101
2026-02-11,80800,81900,79800,80800,103143
2026-02-12,80100,80400,79000,80200,122220
2026-02-13,80300,80500,79400,79600,105594
2026-02-16,80300,82400,79200,81400,186338
2026-02-17,81600,82000,80900,81600,125151
2026-02-18,81900,84200,81500,83200,93977
2026-02-19,83400,83800,82400,83000,53057
2026-02-20,83500,85500,82400,84600,154164
2026-02-23,84000,85700,83100,84700,64503
2026-02-24,85500,86200,83200,84000,83015
2026-02-25,84300,86600,83600,86000,112485
2026-02-26,85200,85600,83100,83500,21513
2026-02-27,84000,84300,81300,82500,95280
2026-03-02,82900,83300,80100,81100,136047
2026-03-03,80800,83500,80000,82600,72872
2026-03-04,82200,84300,81000,83500,147643
2026-03-05,83500,84700,82700,83200,22215
2026-03-06,83800,84100,81700,82000,42707
2026-03-09,82100,84400,81200,83400,181485
2026-03-10,83200,84400,82600,83600,182565
2026-03-11,83200,84000,82100,82500,47725
2026-03-12,82400,82900,80400,81500,99409
2026-03-13,82000,82500,80900,81600,25307
2026-03-16,81300,82100,79900,81000,198994
2026-03-17,81100,82100,79800,80900,127268
2026-03-18,80100,82000,79400,81000,67605
2026-03-19,81300,83600,81000,83000,100603
2026-03-20,83100,84200,81400,82600,99173
2026-03-23,83200,83900,82100,82900,118146
2026-03-24,83300,84300,82500,83500,129975
2026-03-25,83000,85300,82800,84700,172935
2026-03-26,84700,84900,83400,84600,53008
2026-03-27,83900,84600,81800,82000,111983
2026-03-30,81400,82200,80100,80500,180355
2026-03-31,80700,81700,78700,79200,83468
2026-04-01,78600,80000,77800,79500,17857
2026-04-02,79900,81400,79200,81100,30963
2026-04-03,81100,82800,80200,82600,161218
2026-04-06,82300,82700,80300,80500,16315
2026-04-07,80800,81800,79900,80600,119705
2026-04-08,81300,84000,81100,83200,155024
2026-04-09,83500,84700,81800,82400,101880
2026-04-10,81700,84200,80900,83000,91779
2026-04-13,83800,85800,83300,84900,176645
2026-04-14,84100,85900,83300,85600,121839
2026-04-15,85900,86500,84900,86100,53380
2026-04-16,86400,87000,85100,85300,139756
2026-04-17,85600,86700,85100,86000,54098
2026-04-20,85700,85900,83400,84500,131027
2026-04-21,85000,87100,84400,86000,138777
2026-04-22,86200,87500,84400,85500,106053
2026-04-23,86000,87300,85100,86100,24592
2026-04-24,86100,86400,85400,85700,26806
2026-04-27,85000,86400,84200,85400,173307
2026-04-28,86000,86300,85000,85800,31709
2026-04-29,85700,87300,85300,87000,63466
2026-04-30,87400,89800,86300,88800,193697
2026-05-01,88000,88600,87500,88200,77940
2026-05-04,88400,90200,87300,89200,95722
2026-05-05,88500,88700,85500,86400,130503
2026-05-06,87000,88200,85900,86800,110909
2026-05-07,86500,86900,85800,86400,163171
2026-05-08,85600,86700,85300,85500,172587
2026-05-11,86000,86400,83700,83900,55690
2026-05-12,84700,85500,83500,84800,103838
2026-05-13,84600,85400,84100,85000,167124
2026-05-14,85500,86000,83900,85000,101318
2026-05-15,85100,85800,82300,83400,122074