Date,Open,High,Low,Close,Volume
2024-07-26,0.135,0.135,0.135,0.135,240000
2024-07-29,0.135,0.136,0.135,0.136,720000
2024-07-30,0.13,0.13,0.125,0.13,94000
2024-07-31,0.13,0.133,0.128,0.133,2170000
2024-08-01,0.13,0.13,0.128,0.128,134000
2024-08-02,0.127,0.127,0.123,0.123,1050000
2024-08-05,0.117,0.118,0.117,0.117,30000
2024-08-06,0.115,0.115,0.11,0.11,500000
2024-08-07,0.11,0.123,0.109,0.122,2800000
2024-08-08,0.117,0.123,0.117,0.117,366000
2024-08-09,0.117,0.117,0.117,0.117,0
2024-08-12,0.117,0.117,0.117,0.117,0
2024-08-13,0.118,0.118,0.117,0.117,372000
2024-08-14,0.121,0.121,0.12,0.121,20000
2024-08-15,0.126,0.126,0.124,0.124,360000
2024-08-16,0.129,0.129,0.129,0.129,10000
2024-08-19,0.126,0.129,0.126,0.129,360000
2024-08-20,0.129,0.129,0.129,0.129,0
2024-08-21,0.129,0.129,0.129,0.129,0
2024-08-22,0.129,0.129,0.129,0.129,0
2024-08-23,0.127,0.128,0.127,0.127,60000
2024-08-26,0.127,0.127,0.127,0.127,10000
2024-08-27,0.127,0.128,0.127,0.127,240000
2024-08-28,0.127,0.127,0.127,0.127,0
2024-08-29,0.127,0.127,0.127,0.127,0
2024-08-30,0.118,0.122,0.118,0.118,130000
2024-09-02,0.113,0.115,0.113,0.115,440000
2024-09-03,0.115,0.115,0.115,0.115,0
2024-09-04,0.115,0.115,0.115,0.115,0
2024-09-05,0.12,0.124,0.119,0.119,400000
2024-09-09,0.118,0.118,0.118,0.118,0
2024-09-10,0.118,0.118,0.118,0.118,0
2024-09-11,0.113,0.113,0.113,0.113,0
2024-09-12,0.098,0.1,0.098,0.098,166000
2024-09-13,0.104,0.104,0.103,0.103,300000
2024-09-16,0.107,0.107,0.106,0.106,240000
2024-09-17,0.111,0.111,0.11,0.11,316000
2024-09-19,0.12,0.121,0.12,0.12,300000
2024-09-20,0.124,0.124,0.124,0.124,0
2024-09-23,0.13,0.135,0.129,0.134,1330000
2024-09-24,0.139,0.14,0.138,0.139,1960000
2024-09-25,0.139,0.139,0.139,0.139,0
2024-09-26,0.139,0.144,0.139,0.139,800000
2024-09-27,0.125,0.13,0.124,0.13,2644000
2024-09-30,0.135,0.15,0.13,0.15,5444000
2024-10-02,0.15,0.163,0.148,0.163,36998000
2024-10-03,0.172,0.172,0.142,0.161,30160000
2024-10-04,0.161,0.205,0.161,0.203,36872000
2024-10-07,0.203,0.26,0.203,0.26,28664000
2024-10-08,0.26,0.26,0.193,0.201,13574000
2024-10-09,0.22,0.222,0.176,0.19,11486000
2024-10-10,0.197,0.23,0.197,0.213,5448000
2024-10-14,0.213,0.235,0.21,0.211,2574000
2024-10-15,0.211,0.211,0.194,0.195,2232000
2024-10-16,0.202,0.204,0.198,0.204,4362000
2024-10-17,0.204,0.204,0.186,0.189,996000
2024-10-18,0.191,0.204,0.186,0.203,3038000
2024-10-21,0.209,0.209,0.208,0.208,2878000
2024-10-22,0.208,0.209,0.205,0.205,72000
2024-10-23,0.209,0.214,0.206,0.206,742000
2024-10-24,0.202,0.207,0.201,0.201,4768000
2024-10-25,0.201,0.201,0.194,0.194,2924000
2024-10-28,0.188,0.204,0.188,0.204,4904000
2024-10-29,0.201,0.201,0.198,0.198,1850000
2024-10-30,0.193,0.193,0.186,0.19,5622000
2024-10-31,0.183,0.186,0.175,0.175,852000
2024-11-01,0.175,0.183,0.175,0.175,5420000
2024-11-04,0.175,0.175,0.172,0.173,728000
2024-11-05,0.175,0.175,0.173,0.173,2608000
2024-11-06,0.173,0.184,0.161,0.161,10426000
2024-11-07,0.16,0.161,0.158,0.159,5934000
2024-11-08,0.158,0.162,0.157,0.157,2844000
2024-11-11,0.156,0.156,0.153,0.155,240000
2024-11-12,0.156,0.156,0.141,0.142,8160000
2024-11-13,0.146,0.151,0.145,0.145,11476000
2024-11-14,0.146,0.149,0.137,0.137,3058000
2024-11-15,0.137,0.137,0.117,0.117,1760000
2024-11-18,0.117,0.117,0.117,0.117,0
2024-11-19,0.115,0.12,0.114,0.12,1204000
2024-11-20,0.124,0.13,0.124,0.127,1408000
2024-11-21,0.134,0.134,0.133,0.134,170000
2024-11-22,0.134,0.134,0.124,0.128,7430000
2024-11-25,0.12,0.12,0.12,0.12,3788000
2024-11-26,0.119,0.134,0.119,0.125,1516000
2024-11-27,0.128,0.132,0.127,0.132,1620000
2024-11-28,0.126,0.126,0.125,0.125,1030000
2024-11-29,0.124,0.124,0.122,0.122,1400000
2024-12-02,0.122,0.122,0.122,0.122,900000
2024-12-03,0.121,0.121,0.115,0.118,1078000
2024-12-04,0.122,0.122,0.12,0.122,420000
2024-12-05,0.122,0.125,0.122,0.125,300000
2024-12-06,0.13,0.133,0.126,0.13,2906000
2024-12-09,0.136,0.14,0.135,0.139,1396000
2024-12-10,0.141,0.141,0.134,0.134,1464000
2024-12-11,0.134,0.134,0.133,0.134,830000
2024-12-12,0.14,0.145,0.14,0.144,1090000
2024-12-13,0.139,0.141,0.139,0.14,60000
2024-12-16,0.148,0.158,0.146,0.152,3852000
2024-12-17,0.152,0.153,0.148,0.148,2124000
2024-12-18,0.156,0.165,0.152,0.163,4582000
2024-12-19,0.163,0.173,0.163,0.169,10176000
2024-12-20,0.172,0.172,0.164,0.164,2266000
2024-12-23,0.172,0.172,0.164,0.164,1632000
2024-12-24,0.172,0.172,0.168,0.168,900000
2024-12-27,0.175,0.175,0.165,0.165,3200000
2024-12-30,0.163,0.163,0.163,0.163,0
2024-12-31,0.155,0.163,0.155,0.16,760000
2025-01-02,0.156,0.162,0.15,0.151,1144000
2025-01-03,0.151,0.151,0.145,0.145,1500000
2025-01-06,0.142,0.145,0.142,0.145,102000
2025-01-07,0.145,0.145,0.138,0.143,758000
2025-01-08,0.146,0.155,0.146,0.155,1930000
2025-01-09,0.161,0.166,0.161,0.161,950000
2025-01-10,0.159,0.159,0.15,0.15,1110000
2025-01-13,0.15,0.15,0.15,0.15,0
2025-01-14,0.147,0.155,0.147,0.155,46000
2025-01-15,0.155,0.155,0.155,0.155,40000
2025-01-16,0.155,0.16,0.155,0.155,726000
2025-01-17,0.152,0.175,0.152,0.167,3350000
2025-01-20,0.167,0.172,0.167,0.171,234000
2025-01-21,0.173,0.173,0.172,0.173,58000
2025-01-22,0.173,0.173,0.169,0.17,520000
2025-01-23,0.171,0.182,0.171,0.176,2954000
2025-01-24,0.183,0.183,0.177,0.179,1400000
2025-01-27,0.19,0.19,0.184,0.184,372000
2025-01-28,0.172,0.175,0.172,0.175,230000
2025-02-03,0.175,0.179,0.175,0.178,214000
2025-02-04,0.179,0.179,0.177,0.179,660000
2025-02-05,0.173,0.173,0.173,0.173,500000
2025-02-06,0.176,0.18,0.173,0.176,238000
2025-02-07,0.18,0.18,0.177,0.18,288000
2025-02-10,0.193,0.2,0.187,0.187,1570000
2025-02-11,0.183,0.2,0.183,0.197,790000
2025-02-12,0.207,0.223,0.207,0.213,5218000
2025-02-13,0.216,0.222,0.202,0.202,2442000
2025-02-14,0.222,0.222,0.214,0.214,2386000
2025-02-17,0.214,0.215,0.213,0.215,712000
2025-02-18,0.215,0.22,0.215,0.22,350000
2025-02-19,0.215,0.226,0.214,0.22,3432000
2025-02-20,0.208,0.208,0.175,0.199,3615000
2025-02-21,0.204,0.212,0.203,0.212,230000
2025-02-24,0.223,0.223,0.213,0.213,340000
2025-02-25,0.198,0.198,0.182,0.182,940000
2025-02-26,0.179,0.179,0.164,0.164,769000
2025-02-27,0.162,0.163,0.16,0.163,420000
2025-02-28,0.158,0.164,0.156,0.159,600000
2025-03-03,0.17,0.191,0.165,0.165,4090000
2025-03-04,0.161,0.161,0.15,0.158,1689000
2025-03-05,0.167,0.173,0.162,0.17,3680000
2025-03-06,0.179,0.179,0.16,0.167,1783000
2025-03-07,0.166,0.193,0.163,0.193,10842000
2025-03-10,0.188,0.194,0.178,0.187,1160000
2025-03-11,0.185,0.189,0.185,0.189,208000
2025-03-12,0.187,0.23,0.185,0.221,4470000
2025-03-13,0.232,0.234,0.221,0.224,10694000
2025-03-14,0.223,0.228,0.218,0.222,5355000
2025-03-17,0.217,0.225,0.213,0.221,6512500
2025-03-18,0.201,0.205,0.17,0.172,8740000
2025-03-19,0.161,0.165,0.161,0.163,1510000
2025-03-20,0.162,0.165,0.153,0.156,1737000
2025-03-21,0.156,0.156,0.149,0.149,269000
2025-03-24,0.15,0.151,0.143,0.143,1297000
2025-03-25,0.146,0.147,0.143,0.143,910000
2025-03-26,0.139,0.139,0.136,0.136,211000
2025-03-27,0.135,0.138,0.135,0.136,668500
2025-03-28,0.14,0.15,0.139,0.144,3610000
2025-03-31,0.134,0.134,0.125,0.126,846000
2025-04-01,0.132,0.139,0.132,0.132,3836000
2025-04-02,0.137,0.145,0.137,0.145,1697000
2025-04-03,0.145,0.145,0.138,0.145,137000
2025-04-07,0.118,0.121,0.115,0.115,390000
2025-04-08,0.111,0.112,0.103,0.109,4396000
2025-04-09,0.097,0.122,0.097,0.119,2990000
2025-04-10,0.124,0.129,0.12,0.121,2480000
2025-04-11,0.124,0.129,0.124,0.129,2446000
2025-04-14,0.133,0.137,0.132,0.137,1841000
2025-04-15,0.133,0.14,0.133,0.14,2750000
2025-04-16,0.143,0.149,0.141,0.141,2084000
2025-04-17,0.146,0.146,0.138,0.139,336000