date,open,high,low,close,volume
2025-04-22 00:00:00,85140.0,88260.0,85140.0,87452.0,100.0
2025-04-26 00:00:00,87501.0,95564.0,87366.0,94773.0,100.0
2025-04-30 00:00:00,94739.0,95491.0,92953.0,94256.0,100.0
2025-05-04 00:00:00,94275.0,97822.0,93334.0,95923.0,100.0
2025-05-08 00:00:00,95893.0,97512.0,93592.0,97026.0,100.0
2025-05-12 00:00:00,97036.0,104841.0,96965.0,103994.0,100.0
2025-05-16 00:00:00,104083.0,105503.0,101109.0,103709.0,100.0
2025-05-20 00:00:00,103749.0,106518.0,102381.0,105629.0,100.0
2025-05-24 00:00:00,105614.0,111814.0,104386.0,107217.0,100.0
2025-05-28 00:00:00,107156.0,110407.0,106802.0,109068.0,100.0
2025-06-01 00:00:00,109010.0,109104.0,103296.0,104688.0,100.0
2025-06-05 00:00:00,104686.0,106807.0,103939.0,104813.0,100.0
2025-06-09 00:00:00,104803.0,106365.0,100783.0,105692.0,100.0
2025-06-13 00:00:00,105724.0,110282.0,105426.0,105979.0,100.0
2025-06-17 00:00:00,105898.0,108785.0,103081.0,106951.0,100.0
2025-06-21 00:00:00,106842.0,107644.0,102624.0,103290.0,100.0
2025-06-25 00:00:00,103292.0,106129.0,98467.0,105976.0,100.0
2025-06-29 00:00:00,106036.0,108116.0,105985.0,107332.0,100.0
2025-07-03 00:00:00,107333.0,109608.0,105402.0,108824.0,100.0
2025-07-07 00:00:00,108876.0,110386.0,107386.0,109215.0,100.0
2025-07-11 00:00:00,109222.0,116462.0,107591.0,115880.0,100.0
2025-07-15 00:00:00,115961.0,122838.0,115548.0,119834.0,100.0
2025-07-19 00:00:00,119849.0,120689.0,116094.0,117989.0,100.0
2025-07-23 00:00:00,118003.0,120222.0,116779.0,119956.0,100.0
2025-07-27 00:00:00,119959.0,119959.0,115086.0,117960.0,100.0
2025-07-31 00:00:00,117906.0,119754.0,116079.0,117833.0,100.0
2025-08-04 00:00:00,117828.0,118865.0,112113.0,114199.0,100.0
2025-08-08 00:00:00,114235.0,117596.0,112770.0,117463.0,100.0
2025-08-12 00:00:00,117483.0,122227.0,115979.0,118774.0,100.0
2025-08-16 00:00:00,118727.0,124128.0,116956.0,117340.0,100.0
2025-08-20 00:00:00,117397.0,118514.0,112778.0,112778.0,100.0
2025-08-24 00:00:00,112896.0,117310.0,111764.0,115360.0,100.0
2025-08-28 00:00:00,115333.0,115549.0,109214.0,111216.0,100.0
2025-09-01 00:00:00,111241.0,113329.0,107682.0,108253.0,100.0
2025-09-05 00:00:00,108226.0,112502.0,107295.0,110725.0,100.0
2025-09-09 00:00:00,110752.0,113225.0,110032.0,112025.0,100.0
2025-09-13 00:00:00,112080.0,116705.0,110822.0,116160.0,100.0
2025-09-17 00:00:00,116092.0,116970.0,114509.0,116763.0,100.0
2025-09-21 00:00:00,116797.0,117888.0,114940.0,115716.0,100.0
2025-09-25 00:00:00,115723.0,115858.0,111369.0,113321.0,100.0
2025-09-29 00:00:00,113317.0,113492.0,108776.0,112143.0,100.0
2025-10-03 00:00:00,112179.0,121044.0,111599.0,120612.0,100.0
2025-10-07 00:00:00,120515.0,126080.0,119514.0,124774.0,100.0
2025-10-11 00:00:00,124740.0,125108.0,105896.0,113202.0,100.0
2025-10-15 00:00:00,113044.0,115934.0,109862.0,113157.0,100.0
2025-10-19 00:00:00,113066.0,113527.0,103856.0,107156.0,100.0
2025-10-23 00:00:00,107210.0,113804.0,106222.0,107618.0,100.0
2025-10-27 00:00:00,107591.0,114816.0,107581.0,114476.0,100.0
2025-10-31 00:00:00,114419.0,116041.0,106464.0,108241.0,100.0
2025-11-04 00:00:00,108409.0,111130.0,105540.0,106521.0,100.0
2025-11-08 00:00:00,106452.0,107189.0,99076.0,103396.0,100.0
2025-11-12 00:00:00,103192.0,107357.0,101490.0,102961.0,100.0
2025-11-16 00:00:00,103112.0,105257.0,94138.0,95508.0,100.0
2025-11-20 00:00:00,95380.0,96528.0,88540.0,91363.0,100.0
2025-11-24 00:00:00,91408.0,92944.0,81051.0,86784.0,100.0
2025-11-28 00:00:00,86740.0,91850.0,85546.0,91279.0,100.0
2025-12-02 00:00:00,91324.0,92849.0,83989.0,86281.0,100.0
2025-12-06 00:00:00,86304.0,94001.0,86259.0,89307.0,100.0
2025-12-10 00:00:00,89264.0,94490.0,87887.0,92723.0,100.0
2025-12-14 00:00:00,92686.0,94177.0,89426.0,90257.0,100.0
2025-12-18 00:00:00,90253.0,90469.0,85374.0,86065.0,100.0
2025-12-22 00:00:00,86197.0,89220.0,84581.0,88577.0,100.0
2025-12-26 00:00:00,88672.0,90353.0,86576.0,87230.0,100.0
2025-12-30 00:00:00,87192.0,90230.0,86674.0,87157.0,100.0
2026-01-03 00:00:00,87155.0,90789.0,86855.0,89926.0,100.0
2026-01-07 00:00:00,89951.0,94634.0,89401.0,93667.0,100.0
2026-01-11 00:00:00,93647.0,93647.0,89343.0,90442.0,100.0
2026-01-15 00:00:00,90392.0,97705.0,90129.0,97008.0,100.0
2026-01-19 00:00:00,96934.0,97113.0,93753.0,93753.0,100.0
2026-01-23 00:00:00,93636.0,93636.0,87304.0,89443.0,100.0
2026-01-27 00:00:00,89459.0,90895.0,86126.0,88308.0,100.0
2026-01-31 00:00:00,88220.0,90316.0,81315.0,84142.0,100.0
2026-02-04 00:00:00,84122.0,84122.0,73112.0,75639.0,100.0
2026-02-08 00:00:00,75650.0,76749.0,60256.0,69297.0,100.0
2026-02-12 00:00:00,69271.0,71852.0,65932.0,66938.0,100.0
2026-02-16 00:00:00,66994.0,70898.0,65243.0,68717.0,100.0
2026-02-20 00:00:00,68781.0,69999.0,65734.0,66919.0,100.0
2026-02-24 00:00:00,66957.0,68637.0,63963.0,64578.0,100.0
2026-02-28 00:00:00,64646.0,69487.0,62803.0,65884.0,100.0
2026-03-04 00:00:00,65879.0,69851.0,63177.0,68322.0,100.0
2026-03-08 00:00:00,68292.0,73953.0,67038.0,67271.0,100.0
2026-03-12 00:00:00,67268.0,71612.0,65727.0,70227.0,100.0
2026-03-16 00:00:00,70203.0,73839.0,69265.0,72682.0,100.0
2026-03-20 00:00:00,72799.0,75937.0,68934.0,69871.0,100.0
2026-03-24 00:00:00,69912.0,71646.0,67564.0,70893.0,100.0
2026-03-25 08:00:00,70692.0,71217.0,70692.0,70900.0,100.0
2026-03-25 12:00:00,70963.0,71922.0,70800.0,71651.0,100.0
2026-03-25 16:00:00,71742.0,71842.0,70604.0,70843.0,100.0
2026-03-25 20:00:00,70843.0,71570.0,70743.0,70804.0,100.0
2026-03-26 00:00:00,70742.0,71405.0,70686.0,71309.0,100.0
2026-03-26 04:00:00,71288.0,71379.0,70692.0,70866.0,100.0
2026-03-26 08:00:00,70821.0,70838.0,69884.0,70060.0,100.0
2026-03-26 12:00:00,70054.0,70074.0,69258.0,69258.0,100.0
2026-03-26 16:00:00,69302.0,69789.0,68838.0,69052.0,100.0
2026-03-26 20:00:00,68944.0,69101.0,68146.0,68576.0,100.0
2026-03-27 00:00:00,68444.0,69235.0,68428.0,68791.0,100.0
2026-03-27 04:00:00,68746.0,69058.0,68557.0,68733.0,100.0
2026-03-27 08:00:00,68543.0,68882.0,68302.0,68433.0,100.0
2026-03-27 12:00:00,68549.0,68549.0,66400.0,66666.0,100.0
2026-03-27 16:00:00,66643.0,66693.0,65721.0,66085.0,100.0
2026-03-27 20:00:00,65969.0,66144.0,65587.0,65913.0,100.0
2026-03-28 00:00:00,70917.0,71922.0,65587.0,66321.0,100.0
2026-03-28 04:00:00,66328.0,66447.0,65959.0,66168.0,100.0
2026-03-28 08:00:00,66168.0,66516.0,66082.0,66516.0,100.0
2026-03-28 12:00:00,66480.0,66502.0,66113.0,66304.0,100.0
2026-03-28 16:00:00,66275.0,67186.0,66266.0,66947.0,100.0
2026-03-28 20:00:00,66905.0,67035.0,66715.0,66810.0,100.0
2026-03-29 00:00:00,66851.0,66951.0,66301.0,66321.0,100.0
2026-03-29 04:00:00,66405.0,66989.0,66301.0,66868.0,100.0
2026-03-29 08:00:00,66860.0,66865.0,66518.0,66631.0,100.0
2026-03-29 12:00:00,66614.0,66847.0,66406.0,66774.0,100.0
2026-03-29 16:00:00,66781.0,66802.0,66325.0,66466.0,100.0
2026-03-29 20:00:00,66461.0,66561.0,66188.0,66302.0,100.0
2026-03-30 00:00:00,66284.0,66675.0,65112.0,65970.0,100.0
2026-03-30 04:00:00,65877.0,67201.0,65839.0,67112.0,100.0
2026-03-30 08:00:00,67174.0,67626.0,67174.0,67516.0,100.0
2026-03-30 12:00:00,67710.0,67778.0,67328.0,67643.0,100.0
2026-03-30 16:00:00,67590.0,68019.0,67130.0,67566.0,100.0
2026-03-30 20:00:00,67432.0,67432.0,66258.0,66432.0,100.0
2026-03-31 00:00:00,66502.0,66910.0,66413.0,66699.0,100.0
2026-03-31 04:00:00,66683.0,68130.0,66517.0,67647.0,100.0
2026-03-31 08:00:00,67604.0,67707.0,67088.0,67299.0,100.0
2026-03-31 12:00:00,67349.0,67384.0,66038.0,66556.0,100.0
2026-03-31 16:00:00,66620.0,67623.0,66535.0,66698.0,100.0
2026-03-31 20:00:00,66804.0,68226.0,66804.0,67794.0,100.0
2026-04-01 00:00:00,66328.0,68286.0,65112.0,68232.0,100.0
2026-04-01 04:00:00,68231.0,68251.0,67577.0,68068.0,100.0
2026-04-01 08:00:00,68142.0,69136.0,67998.0,68646.0,100.0
2026-04-01 12:00:00,68695.0,68792.0,68389.0,68698.0,100.0
2026-04-01 16:00:00,68681.0,68913.0,67968.0,68913.0,100.0
2026-04-01 20:00:00,68780.0,69074.0,67988.0,68155.0,100.0
2026-04-02 00:00:00,68076.0,68446.0,68022.0,68089.0,100.0
2026-04-02 04:00:00,68079.0,68604.0,66545.0,66576.0,100.0
2026-04-02 08:00:00,66609.0,66909.0,66250.0,66909.0,100.0
2026-04-02 12:00:00,66812.0,66812.0,66212.0,66212.0,100.0
2026-04-02 16:00:00,66184.0,66934.0,65819.0,66796.0,100.0
2026-04-02 20:00:00,66796.0,67377.0,66628.0,67008.0,100.0
2026-04-03 00:00:00,66843.0,67074.0,66772.0,66892.0,100.0
2026-04-03 04:00:00,66945.0,66945.0,66345.0,66593.0,100.0
2026-04-03 08:00:00,66610.0,67119.0,66481.0,67030.0,100.0
2026-04-03 12:00:00,67064.0,67195.0,66726.0,66995.0,100.0
2026-04-03 16:00:00,67015.0,67080.0,66559.0,66853.0,100.0
2026-04-03 20:00:00,66849.0,67030.0,66775.0,66857.0,100.0
2026-04-04 00:00:00,66861.0,66943.0,66834.0,66940.0,100.0
2026-04-04 04:00:00,66900.0,66946.0,66810.0,66824.0,100.0
2026-04-04 08:00:00,66816.0,67012.0,66795.0,66965.0,100.0
2026-04-04 12:00:00,67004.0,67171.0,66915.0,67118.0,100.0
2026-04-04 16:00:00,67144.0,67437.0,67055.0,67358.0,100.0
2026-04-04 20:00:00,67360.0,67470.0,67285.0,67305.0,100.0
2026-04-05 00:00:00,68231.0,69136.0,65819.0,67304.0,100.0
2026-04-05 04:00:00,67306.0,67306.0,66990.0,67117.0,100.0
2026-04-05 08:00:00,67112.0,67160.0,66634.0,66795.0,100.0
2026-04-05 12:00:00,66855.0,67104.0,66831.0,66977.0,100.0
2026-04-05 16:00:00,66983.0,67485.0,66686.0,67284.0,100.0
2026-04-05 20:00:00,67341.0,67507.0,67187.0,67312.0,100.0
2026-04-06 00:00:00,67378.0,69010.0,67353.0,68986.0,100.0
2026-04-06 04:00:00,69291.0,69350.0,68796.0,69064.0,100.0
2026-04-06 08:00:00,69142.0,69300.0,68827.0,69085.0,100.0
2026-04-06 12:00:00,69135.0,70065.0,69132.0,69655.0,100.0
2026-04-06 16:00:00,69601.0,69930.0,69232.0,69930.0,100.0
2026-04-06 20:00:00,69937.0,70243.0,69317.0,69718.0,100.0
2026-04-07 00:00:00,69668.0,69954.0,68512.0,68864.0,100.0
2026-04-07 04:00:00,68891.0,68991.0,68382.0,68752.0,100.0
2026-04-07 08:00:00,68757.0,68944.0,68457.0,68658.0,100.0
2026-04-07 12:00:00,68624.0,69205.0,68158.0,68355.0,100.0
2026-04-07 16:00:00,68354.0,68607.0,67805.0,68126.0,100.0
2026-04-07 20:00:00,68143.0,69019.0,68118.0,69019.0,100.0
2026-04-08 00:00:00,68980.0,72379.0,68980.0,71976.0,100.0
2026-04-08 04:00:00,71936.0,72012.0,71282.0,71289.0,100.0
2026-04-08 08:00:00,71324.0,71888.0,71324.0,71596.0,100.0
2026-04-08 12:00:00,71608.0,71898.0,71451.0,71697.0,100.0
2026-04-08 16:00:00,71677.0,72698.0,70839.0,71263.0,100.0
2026-04-08 20:00:00,71301.0,71892.0,71122.0,71350.0,100.0
2026-04-09 00:00:00,67306.0,72698.0,66634.0,71117.0,100.0
2026-04-09 04:00:00,71004.0,71158.0,70522.0,70982.0,100.0
2026-04-09 08:00:00,70986.0,71070.0,70765.0,70979.0,100.0
2026-04-09 12:00:00,70967.0,71509.0,70941.0,71155.0,100.0
2026-04-09 16:00:00,71197.0,72227.0,70573.0,72118.0,100.0
2026-04-09 20:00:00,72320.0,72495.0,71791.0,72182.0,100.0
2026-04-10 00:00:00,72070.0,72888.0,71711.0,71771.0,100.0
2026-04-10 04:00:00,71804.0,72362.0,71684.0,71866.0,100.0
2026-04-10 08:00:00,71907.0,72239.0,71538.0,71538.0,100.0
2026-04-10 12:00:00,71470.0,72236.0,71451.0,72120.0,100.0
2026-04-10 16:00:00,72175.0,73111.0,72027.0,72586.0,100.0
2026-04-10 20:00:00,72417.0,73243.0,72417.0,73243.0,100.0
2026-04-11 00:00:00,73246.0,73370.0,72854.0,72973.0,100.0
2026-04-11 04:00:00,72902.0,73082.0,72742.0,72886.0,100.0
2026-04-11 08:00:00,72872.0,72954.0,72682.0,72732.0,100.0
2026-04-11 12:00:00,72739.0,72916.0,72657.0,72916.0,100.0
2026-04-11 16:00:00,72947.0,72977.0,72626.0,72871.0,100.0
2026-04-11 20:00:00,72856.0,73721.0,72856.0,73679.0,100.0
2026-04-12 00:00:00,73568.0,73609.0,73022.0,73054.0,100.0
2026-04-12 04:00:00,73060.0,73124.0,71561.0,71662.0,100.0
2026-04-12 08:00:00,71649.0,71761.0,71484.0,71740.0,100.0
2026-04-12 12:00:00,71747.0,71772.0,71456.0,71491.0,100.0
2026-04-12 16:00:00,71421.0,71506.0,70767.0,70905.0,100.0
2026-04-12 20:00:00,70934.0,71207.0,70879.0,71106.0,100.0
2026-04-13 00:00:00,71004.0,73721.0,70522.0,70757.0,100.0
2026-04-13 04:00:00,70651.0,71208.0,70651.0,70995.0,100.0
2026-04-13 08:00:00,70985.0,71092.0,70704.0,70821.0,100.0
2026-04-13 12:00:00,70828.0,70955.0,70627.0,70942.0,100.0
2026-04-13 16:00:00,70886.0,72340.0,70803.0,71863.0,100.0
2026-04-13 20:00:00,71853.0,73447.0,71853.0,73381.0,100.0
2026-04-14 00:00:00,73337.0,74788.0,73078.0,74515.0,100.0
2026-04-14 04:00:00,74502.0,74530.0,74120.0,74460.0,100.0
2026-04-14 08:00:00,74422.0,74753.0,74209.0,74545.0,100.0
2026-04-14 12:00:00,74529.0,74839.0,74357.0,74420.0,100.0
2026-04-14 16:00:00,74408.0,75829.0,74314.0,75395.0,100.0
2026-04-14 20:00:00,75459.0,75589.0,73978.0,74263.0,100.0
2026-04-15 00:00:00,74393.0,74402.0,73983.0,74181.0,100.0
2026-04-15 04:00:00,74344.0,74721.0,74223.0,74366.0,100.0
2026-04-15 08:00:00,74436.0,74436.0,73617.0,73761.0,100.0
2026-04-15 12:00:00,73738.0,74205.0,73738.0,74205.0,100.0
2026-04-15 16:00:00,74203.0,74437.0,73703.0,73820.0,100.0
2026-04-15 20:00:00,73946.0,75206.0,73891.0,75065.0,100.0
2026-04-16 00:00:00,74904.0,75134.0,74580.0,74834.0,100.0
2026-04-16 04:00:00,74811.0,75170.0,74558.0,74900.0,100.0
2026-04-16 08:00:00,74868.0,75125.0,74706.0,74706.0,100.0
2026-04-16 12:00:00,74694.0,74883.0,74317.0,74556.0,100.0
2026-04-16 16:00:00,74732.0,74966.0,73501.0,74740.0,100.0
2026-04-16 20:00:00,74781.0,75390.0,74045.0,75390.0,100.0
2026-04-17 00:00:00,70651.0,75829.0,70627.0,75149.0,100.0
2026-04-17 04:00:00,75135.0,75135.0,74608.0,74650.0,100.0
2026-04-17 08:00:00,74632.0,75071.0,74587.0,75045.0,100.0
2026-04-17 12:00:00,75031.0,76134.0,75029.0,75589.0,100.0
2026-04-17 16:00:00,75591.0,77970.0,75587.0,77828.0,100.0
2026-04-17 20:00:00,77912.0,78240.0,77146.0,77437.0,100.0
2026-04-18 00:00:00,77539.0,77613.0,77000.0,77128.0,100.0
2026-04-18 04:00:00,77188.0,77391.0,77014.0,77014.0,100.0
2026-04-18 08:00:00,77041.0,77243.0,76937.0,76998.0,100.0
2026-04-18 12:00:00,77029.0,77029.0,75819.0,76073.0,100.0
2026-04-18 16:00:00,76195.0,76307.0,75941.0,76182.0,100.0
2026-04-18 20:00:00,76053.0,76209.0,75547.0,75671.0,100.0
2026-04-19 00:00:00,75633.0,75873.0,75633.0,75728.0,100.0
2026-04-19 04:00:00,75754.0,75819.0,75404.0,75541.0,100.0
2026-04-19 08:00:00,75599.0,75751.0,75022.0,75296.0,100.0
2026-04-19 12:00:00,75240.0,75599.0,74988.0,75599.0,100.0
2026-04-19 16:00:00,75614.0,76165.0,75511.0,75841.0,100.0
2026-04-19 20:00:00,75762.0,75766.0,74661.0,74974.0,100.0
2026-04-20 00:00:00,74798.0,74858.0,73854.0,73856.0,100.0
2026-04-20 04:00:00,73944.0,74717.0,73944.0,74654.0,100.0
2026-04-20 08:00:00,74622.0,75444.0,74181.0,74796.0,100.0
2026-04-20 12:00:00,74719.0,75365.0,74695.0,75180.0,100.0
2026-04-20 16:00:00,75119.0,75669.0,74828.0,75615.0,100.0
2026-04-20 20:00:00,75688.0,76469.0,75340.0,76315.0,100.0
2026-04-21 00:00:00,75135.0,78240.0,73854.0,75875.0,100.0
2026-04-21 04:00:00,75885.0,76213.0,75559.0,75728.0,100.0
2026-04-21 08:00:00,75733.0,76265.0,75662.0,76125.0,100.0
2026-04-21 12:00:00,76158.0,76827.0,76134.0,76480.0,100.0
2026-04-21 16:00:00,76466.0,76482.0,75651.0,75804.0,100.0
2026-04-21 20:00:00,75922.0,76043.0,74935.0,74995.0,100.0
2026-04-22 00:00:00,75133.0,76355.0,75026.0,76350.0,100.0
2026-04-22 04:00:00,76379.0,77615.0,76191.0,77588.0,100.0
2026-04-22 08:00:00,77547.0,78251.0,77459.0,78006.0,100.0
2026-04-22 12:00:00,78068.0,78296.0,77974.0,78288.0,100.0
2026-04-22 16:00:00,78351.0,79368.0,78195.0,79321.0,100.0
2026-04-22 20:00:00,79389.0,79389.0,78752.0,78946.0,100.0
2026-04-23 00:00:00,78901.0,78901.0,78195.0,78195.0,100.0
2026-04-23 04:00:00,78397.0,78466.0,77594.0,77746.0,100.0
2026-04-23 08:00:00,77728.0,78320.0,77728.0,78032.0,100.0
2026-04-23 12:00:00,78026.0,78166.0,77228.0,77721.0,100.0
2026-04-23 16:00:00,77756.0,78567.0,77471.0,78400.0,100.0
2026-04-23 20:00:00,78428.0,78430.0,77238.0,77758.0,100.0
2026-04-24 00:00:00,77819.0,78315.0,77749.0,78261.0,100.0
2026-04-24 04:00:00,78277.0,78507.0,77631.0,77747.0,100.0