Date,Open,High,Low,Close,Volume
2024-05-30,0.208,0.213,0.202,0.204,3910000
2024-05-31,0.196,0.201,0.189,0.189,2100000
2024-06-03,0.183,0.188,0.177,0.185,2580000
2024-06-04,0.163,0.167,0.163,0.167,800000
2024-06-05,0.163,0.163,0.151,0.154,1300000
2024-06-06,0.148,0.151,0.146,0.148,2080000
2024-06-07,0.166,0.168,0.154,0.156,600000
2024-06-11,0.158,0.163,0.157,0.163,100000
2024-06-12,0.139,0.139,0.139,0.139,0
2024-06-13,0.151,0.151,0.151,0.151,0
2024-06-14,0.151,0.152,0.151,0.151,400000
2024-06-17,0.144,0.144,0.144,0.144,0
2024-06-18,0.129,0.129,0.129,0.129,0
2024-06-19,0.125,0.13,0.125,0.13,200000
2024-06-20,0.122,0.122,0.122,0.122,0
2024-06-21,0.117,0.117,0.114,0.114,200000
2024-06-24,0.112,0.12,0.112,0.12,100000
2024-06-25,0.141,0.148,0.141,0.141,60000
2024-06-26,0.14,0.155,0.14,0.155,300000
2024-06-27,0.147,0.148,0.143,0.143,100000
2024-06-28,0.14,0.145,0.14,0.145,600000
2024-07-02,0.151,0.157,0.151,0.157,550000
2024-07-03,0.169,0.169,0.169,0.169,0
2024-07-04,0.179,0.18,0.179,0.179,200000
2024-07-05,0.179,0.179,0.179,0.179,0
2024-07-08,0.154,0.154,0.154,0.154,100000
2024-07-09,0.147,0.151,0.146,0.151,200000
2024-07-10,0.164,0.164,0.16,0.16,300000
2024-07-11,0.148,0.148,0.148,0.148,0
2024-07-12,0.135,0.135,0.135,0.135,0
2024-07-15,0.125,0.125,0.125,0.125,0
2024-07-16,0.115,0.115,0.115,0.115,0
2024-07-17,0.109,0.109,0.109,0.109,0
2024-07-18,0.097,0.097,0.097,0.097,0
2024-07-19,0.092,0.092,0.092,0.092,0
2024-07-22,0.123,0.123,0.123,0.123,0
2024-07-23,0.113,0.113,0.113,0.113,0
2024-07-24,0.105,0.105,0.105,0.105,0
2024-07-25,0.104,0.104,0.104,0.104,0
2024-07-26,0.086,0.086,0.086,0.086,0
2024-07-29,0.092,0.092,0.092,0.092,0
2024-07-30,0.076,0.076,0.076,0.076,0
2024-07-31,0.084,0.084,0.08,0.08,110000
2024-08-01,0.041,0.055,0.041,0.055,5605000
2024-08-02,0.045,0.045,0.04,0.04,1335000
2024-08-05,0.042,0.042,0.041,0.042,40000
2024-08-06,0.058,0.066,0.058,0.064,2485000
2024-08-07,0.07,0.08,0.07,0.079,1430000
2024-08-08,0.068,0.068,0.06,0.06,820000
2024-08-09,0.062,0.062,0.062,0.062,0
2024-08-12,0.066,0.067,0.066,0.067,20000
2024-08-13,0.072,0.072,0.072,0.072,0
2024-08-14,0.064,0.064,0.064,0.064,815000
2024-08-15,0.067,0.067,0.067,0.067,900000
2024-08-16,0.068,0.068,0.068,0.068,0
2024-08-19,0.075,0.075,0.072,0.072,240000
2024-08-20,0.064,0.064,0.064,0.064,0
2024-08-21,0.057,0.057,0.057,0.057,0
2024-08-22,0.058,0.058,0.058,0.058,0
2024-08-23,0.058,0.058,0.058,0.058,0
2024-08-26,0.054,0.054,0.054,0.054,0
2024-08-27,0.047,0.047,0.047,0.047,0
2024-08-28,0.047,0.047,0.047,0.047,0
2024-08-29,0.036,0.036,0.036,0.036,0
2024-08-30,0.032,0.032,0.032,0.032,200000
2024-09-02,0.034,0.036,0.034,0.036,200000
2024-09-03,0.036,0.036,0.036,0.036,0
2024-09-04,0.029,0.029,0.029,0.029,0
2024-09-05,0.032,0.032,0.032,0.032,0
2024-09-09,0.031,0.031,0.031,0.031,0
2024-09-10,0.035,0.035,0.035,0.035,0
2024-09-11,0.034,0.034,0.034,0.034,0
2024-09-12,0.03,0.03,0.03,0.03,0
2024-09-13,0.03,0.03,0.026,0.026,325000
2024-09-16,0.028,0.028,0.028,0.028,0
2024-09-17,0.027,0.027,0.027,0.027,0
2024-09-19,0.033,0.033,0.033,0.033,0
2024-09-20,0.033,0.035,0.033,0.035,5000
2024-09-23,0.033,0.033,0.033,0.033,0
2024-09-24,0.025,0.025,0.025,0.025,5000
2024-09-25,0.037,0.037,0.033,0.033,5000
2024-09-26,0.034,0.045,0.034,0.045,210000
2024-09-27,0.056,0.07,0.056,0.07,100000
2024-09-30,0.09,0.09,0.086,0.09,200000
2024-10-02,0.1,0.112,0.1,0.102,500000
2024-10-03,0.079,0.079,0.079,0.079,0
2024-10-04,0.117,0.118,0.106,0.117,355000
2024-10-07,0.158,0.202,0.158,0.202,170000
2024-10-08,0.138,0.148,0.138,0.138,20000
2024-10-09,0.147,0.147,0.147,0.147,0
2024-10-10,0.152,0.152,0.152,0.152,0
2024-10-14,0.142,0.142,0.142,0.142,0
2024-10-15,0.125,0.125,0.125,0.125,0
2024-10-16,0.115,0.115,0.115,0.115,0
2024-10-17,0.115,0.115,0.115,0.115,0
2024-10-18,0.123,0.123,0.123,0.123,0
2024-10-21,0.105,0.105,0.105,0.105,0
2024-10-22,0.093,0.093,0.093,0.093,0
2024-10-23,0.09,0.09,0.09,0.09,0
2024-10-24,0.073,0.073,0.073,0.073,0
2024-10-25,0.073,0.073,0.073,0.073,0
2024-10-28,0.076,0.076,0.076,0.076,0
2024-10-29,0.081,0.081,0.081,0.081,0
2024-10-30,0.071,0.071,0.071,0.071,0
2024-10-31,0.071,0.071,0.071,0.071,0
2024-11-01,0.069,0.069,0.069,0.069,0
2024-11-04,0.07,0.07,0.07,0.07,0
2024-11-05,0.064,0.064,0.064,0.064,20000
2024-11-06,0.05,0.05,0.05,0.05,0
2024-11-07,0.054,0.058,0.054,0.058,25000
2024-11-08,0.051,0.051,0.051,0.051,0
2024-11-11,0.05,0.05,0.05,0.05,0
2024-11-12,0.043,0.043,0.043,0.043,5000
2024-11-13,0.044,0.044,0.044,0.044,0
2024-11-14,0.034,0.034,0.034,0.034,0
2024-11-15,0.034,0.034,0.034,0.034,0
2024-11-18,0.035,0.035,0.035,0.035,0
2024-11-19,0.035,0.035,0.035,0.035,0
2024-11-20,0.035,0.035,0.035,0.035,0
2024-11-21,0.036,0.036,0.036,0.036,0
2024-11-22,0.036,0.036,0.036,0.036,0
2024-11-25,0.039,0.039,0.039,0.039,0
2024-11-26,0.04,0.04,0.04,0.04,0
2024-11-27,0.041,0.041,0.041,0.041,0
2024-11-28,0.039,0.039,0.039,0.039,0
2024-11-29,0.039,0.039,0.039,0.039,0
2024-12-02,0.039,0.039,0.039,0.039,0
2024-12-03,0.041,0.041,0.041,0.041,0
2024-12-04,0.054,0.054,0.051,0.051,40000
2024-12-05,0.046,0.046,0.046,0.046,0
2024-12-06,0.046,0.046,0.046,0.046,0
2024-12-09,0.051,0.051,0.051,0.051,0
2024-12-10,0.046,0.046,0.046,0.046,100000
2024-12-11,0.044,0.044,0.044,0.044,0
2024-12-12,0.045,0.046,0.045,0.045,100000
2024-12-13,0.037,0.037,0.037,0.037,0
2024-12-16,0.032,0.032,0.032,0.032,0
2024-12-17,0.03,0.03,0.03,0.03,0
2024-12-18,0.03,0.03,0.03,0.03,0
2024-12-19,0.03,0.03,0.03,0.03,0
2024-12-20,0.03,0.03,0.03,0.03,0
2024-12-23,0.035,0.035,0.035,0.035,10000
2024-12-24,0.035,0.035,0.035,0.035
2024-12-27,0.034,0.034,0.034,0.034
2024-12-30,0.034,0.034,0.034,0.034
2024-12-31,0.034,0.034,0.034,0.034
2025-01-02,0.034,0.034,0.034,0.034
2025-01-03,0.031,0.031,0.031,0.031
2025-01-06,0.031,0.031,0.031,0.031
2025-01-07,0.031,0.031,0.031,0.031
2025-01-08,0.03,0.03,0.03,0.03
2025-01-09,0.03,0.03,0.03,0.03
2025-01-10,0.029,0.029,0.029,0.029
2025-01-13,0.026,0.026,0.026,0.026
2025-01-14,0.021,0.021,0.021,0.021
2025-01-15,0.02,0.02,0.02,0.02
2025-01-16,0.02,0.02,0.02,0.02
2025-01-17,0.018,0.018,0.018,0.018
2025-01-20,0.018,0.018,0.018,0.018
2025-01-21,0.018,0.018,0.018,0.018
2025-01-22,0.018,0.018,0.018,0.018
2025-01-23,0.018,0.018,0.018,0.018
2025-01-24,0.018,0.018,0.018,0.018
2025-01-27,0.018,0.018,0.018,0.018
2025-01-28,0.018,0.018,0.018,0.018
2025-02-03,0.018,0.018,0.018,0.018
2025-02-04,0.018,0.018,0.018,0.018
2025-02-05,0.018,0.018,0.018,0.018
2025-02-06,0.018,0.018,0.018,0.018
2025-02-07,0.018,0.018,0.018,0.018
2025-02-10,0.018,0.018,0.018,0.018
2025-02-11,0.018,0.018,0.018,0.018
2025-02-12,0.018,0.018,0.018,0.018
2025-02-13,0.018,0.018,0.018,0.018
2025-02-14,0.018,0.018,0.018,0.018
2025-02-17,0.018,0.018,0.018,0.018
2025-02-18,0.018,0.018,0.018,0.018
2025-02-19,0.018,0.018,0.018,0.018
2025-02-20,0.018,0.018,0.018,0.018
2025-02-21,0.018,0.018,0.018,0.018
2025-02-24,0.018,0.018,0.018,0.018
2025-02-25,0.018,0.018,0.018,0.018
2025-02-26,0.018,0.018,0.018,0.018
2025-02-27,0.018,0.018,0.018,0.018
2025-02-28,0.018,0.018,0.018,0.018
2025-03-03,0.018,0.018,0.018,0.018
2025-03-04,0.018,0.018,0.018,0.018
2025-03-05,0.018,0.018,0.018,0.018
2025-03-06,0.018,0.018,0.018,0.018
2025-03-07,0.018,0.018,0.018,0.018
2025-03-10,0.018,0.018,0.018,0.018
2025-03-11,0.018,0.018,0.018,0.018
2025-03-12,0.018,0.018,0.018,0.018
2025-03-13,0.018,0.018,0.018,0.018
2025-03-14,0.018,0.018,0.018,0.018
2025-03-17,0.018,0.018,0.018,0.018
2025-03-18,0.018,0.018,0.018,0.018
2025-03-19,0.018,0.018,0.018,0.018
2025-03-20,0.018,0.018,0.018,0.018
2025-03-21,0.018,0.018,0.018,0.018
2025-03-24,0.018,0.018,0.018,0.018
2025-03-25,0.018,0.018,0.018,0.018
2025-03-26,0.018,0.018,0.018,0.018
2025-03-27,0.018,0.018,0.018,0.018
2025-03-28,0.018,0.018,0.018,0.018
2025-03-31,0.018,0.018,0.018,0.018
2025-04-01,0.018,0.018,0.018,0.018
2025-04-02,0.018,0.018,0.018,0.018
2025-04-03,0.018,0.018,0.018,0.018
2025-04-07,0.018,0.018,0.018,0.018
2025-04-08,0.018,0.018,0.018,0.018
2025-04-09,0.018,0.018,0.018,0.018
2025-04-10,0.018,0.018,0.018,0.018
2025-04-11,0.018,0.018,0.018,0.018
2025-04-14,0.018,0.018,0.018,0.018
2025-04-15,0.018,0.018,0.018,0.018
2025-04-16,0.018,0.018,0.018,0.018
2025-04-17,0.018,0.018,0.018,0.018