Date,Open,High,Low,Close,Volume
2023-08-25,0.1498,0.1869,0.1401,0.17945,329860
2023-08-28,0.22,0.4406,0.18,0.2,881511
2023-08-29,0.2293,0.2393,0.1622,0.18,190598
2023-08-30,0.2099,0.2719,0.195,0.2095,312677
2023-08-31,0.212,0.2494,0.2,0.2,152284
2023-09-01,0.229,0.229,0.181,0.22,42606
2023-09-05,0.2025,0.2025,0.19,0.19,25621
2023-09-06,0.180101,0.21,0.18,0.2,27938
2023-09-07,0.1979,0.1979,0.1503,0.168,57992
2023-09-08,0.1655,0.1945,0.1566,0.16,19640
2023-09-11,0.18,0.1886,0.17,0.17,89343
2023-09-12,0.17,0.18,0.17,0.17,4535
2023-09-13,0.205,0.205,0.1694,0.1705,59742
2023-09-14,0.166,0.178,0.090499,0.14,305428
2023-09-15,0.130001,0.159799,0.12,0.12,41422
2023-09-18,0.1206,0.1206,0.115,0.115,20445
2023-09-19,0.138,0.138,0.118,0.118,26765
2023-09-20,0.1179,0.1295,0.1179,0.1295,13368
2023-09-21,0.112601,0.1129,0.1075,0.1129,24764
2023-09-22,0.1099,0.1232,0.1,0.1232,78349
2023-09-25,0.1232,0.125,0.1232,0.125,2199
2023-09-26,0.0883,0.119,0.066249,0.1,11283
2023-09-27,0.085,0.095,0.085,0.095,8509
2023-10-02,0.1001,0.1275,0.1,0.1275,1234
2023-10-05,0.1,0.1275,0.0702,0.1275,79081
2023-10-06,0.12,0.12,0.11,0.11,551
2023-10-09,0.11,0.11,0.11,0.11,1210
2023-10-10,0.09,0.114,0.09,0.1,4290
2023-10-11,0.1098,0.11,0.1,0.1,1595
2023-10-12,0.1137,0.1137,0.1137,0.1137,3000
2023-10-13,0.1,0.1,0.0702,0.089999,1389
2023-10-16,0.095,0.095,0.0501,0.07,22199
2023-10-17,0.08,0.1,0.08,0.1,1501
2023-10-18,0.09,0.0999,0.0801,0.0999,8213
2023-10-19,0.08,0.095,0.08,0.0811,206284
2023-10-20,0.09,0.0909,0.08,0.09,37217
2023-10-23,0.0904,0.0996,0.0904,0.098,2516
2023-10-24,0.1,0.11,0.1,0.11,1525
2023-10-25,0.0806,0.101,0.06,0.1,3860
2023-10-27,0.12,0.12,0.12,0.12,900
2023-10-30,0.0809,0.1088,0.0609,0.08,60226
2023-10-31,0.059,0.1048,0.059,0.1009,14134
2023-11-01,0.1039,0.1087,0.1002,0.1002,1400
2023-11-02,0.089,0.1085,0.0888,0.1072,12496
2023-11-03,0.102,0.1086,0.089,0.1083,17884
2023-11-06,0.1079,0.1079,0.082253,0.082253,7220
2023-11-09,0.06,0.0796,0.05,0.05,12510
2023-11-10,0.051,0.13,0.051,0.08,25943
2023-11-13,0.0801,0.0802,0.0801,0.0801,1900
2023-11-14,0.1,0.1,0.08,0.1,10866
2023-11-15,0.089501,0.089501,0.08,0.08,21370
2023-11-16,0.06,0.099,0.06,0.099,1096
2023-11-21,0.06,0.098,0.06,0.098,546
2023-11-22,0.0511,0.098,0.0511,0.098,2802
2023-11-28,0.0936,0.0936,0.0936,0.0936,248
2023-11-29,0.0607,0.094,0.0607,0.094,401
2023-12-01,0.07,0.094,0.0349,0.07,161567
2023-12-04,0.0725,0.085,0.04,0.0415,58845
2023-12-05,0.06,0.1125,0.06,0.11,128068
2023-12-06,0.1198,0.1198,0.0651,0.07,21108
2023-12-07,0.06,0.109899,0.06,0.109899,852
2023-12-08,0.105,0.11,0.08,0.109899,27639
2023-12-11,0.108,0.108,0.108,0.108,6500
2023-12-12,0.106,0.106,0.105,0.1059,1100
2023-12-13,0.105,0.1375,0.088549,0.1354,22488
2023-12-14,0.12,0.13,0.0887,0.0887,18844
2023-12-15,0.1287,0.1447,0.1284,0.1447,18778
2023-12-18,0.16,0.17,0.0858,0.165,18933
2023-12-19,0.165,0.165,0.123799,0.15,5400
2023-12-20,0.1609,0.1625,0.1012,0.1499,11369
2023-12-21,0.1499,0.1575,0.1102,0.1575,3700
2023-12-22,0.1115,0.1499,0.101201,0.1499,10100
2023-12-26,0.1011,0.2075,0.1011,0.17,45990
2023-12-27,0.165,0.165,0.1499,0.1575,27566
2023-12-28,0.159899,0.18,0.15,0.1675,130742
2023-12-29,0.170101,0.1782,0.1399,0.16,9264
2024-01-02,0.18,0.18,0.1443,0.175,10957
2024-01-03,0.18,0.18,0.1465,0.15,1927
2024-01-04,0.18,0.18,0.1795,0.1795,11696
2024-01-05,0.150101,0.1788,0.145,0.1779,7142
2024-01-08,0.1744,0.18,0.15228,0.15228,26794
2024-01-09,0.18,0.18,0.146,0.146,8480
2024-01-10,0.1675,0.1692,0.151,0.151,3849
2024-01-11,0.151001,0.1672,0.146,0.1665,7299
2024-01-12,0.1474,0.15,0.1,0.12,50430
2024-01-16,0.12,0.15,0.12,0.1499,24497
2024-01-17,0.1232,0.1388,0.09,0.1388,32858
2024-01-18,0.1375,0.1375,0.09,0.11,26264
2024-01-19,0.1001,0.129,0.09,0.128,12604
2024-01-22,0.1489,0.1489,0.1489,0.1489,500
2024-01-23,0.1449,0.1449,0.1449,0.1449,1285
2024-01-24,0.102,0.13875,0.101,0.1329,16800
2024-01-25,0.1011,0.1248,0.085,0.1218,24852
2024-01-29,0.126899,0.126899,0.126899,0.126899,300
2024-01-30,0.101101,0.13,0.101101,0.13,21500
2024-01-31,0.118199,0.135,0.1015,0.135,7500
2024-02-05,0.108999,0.108999,0.09,0.09,3577
2024-02-06,0.09,0.091,0.09,0.091,688
2024-02-07,0.09,0.1023,0.09,0.1023,2576
2024-02-08,0.09,0.14,0.0821,0.14,33734
2024-02-09,0.093,0.093,0.093,0.093,1004
2024-02-12,0.0942,0.1292,0.093,0.1292,7130
2024-02-13,0.129,0.132,0.1103,0.1145,2197
2024-02-15,0.1277,0.145,0.1277,0.144,46432
2024-02-16,0.149899,0.15,0.112,0.13,750
2024-02-20,0.1499,0.15,0.1301,0.135,1957
2024-02-21,0.133,0.133,0.133,0.133,2819
2024-02-22,0.146,0.146,0.146,0.146,500
2024-03-04,0.1021,0.103,0.1,0.102,15318
2024-03-05,0.1446,0.1455,0.1446,0.1455,301
2024-03-07,0.110101,0.1111,0.11,0.110791,1515
2024-03-08,0.139,0.1416,0.1101,0.1416,5241
2024-03-15,0.14,0.14,0.14,0.14,925
2024-03-18,0.1386,0.14,0.1386,0.14,500
2024-03-21,0.1313,0.1313,0.13,0.13,3701
2024-03-22,0.1111,0.14,0.11,0.14,2196
2024-03-27,0.1337,0.1408,0.1,0.1408,36346
2024-03-28,0.105,0.105,0.105,0.105,100
2024-04-01,0.1353,0.1415,0.1353,0.1353,2573
2024-04-02,0.092,0.14,0.092,0.14,3900
2024-04-03,0.139,0.139,0.1,0.1,1676
2024-04-04,0.1377,0.1377,0.1377,0.1377,100
2024-04-10,0.1,0.1,0.099984,0.1,15814
2024-04-11,0.1,0.1,0.1,0.1,10325
2024-04-12,0.1,0.129899,0.09999,0.1,8863
2024-04-15,0.139,0.139,0.0929,0.115749,1534
2024-04-17,0.0926,0.0951,0.0926,0.0931,9598
2024-04-18,0.129,0.129,0.09,0.09,10418
2024-04-19,0.1279,0.1279,0.0935,0.0935,700
2024-04-22,0.1188,0.12,0.0936,0.12,7100
2024-04-26,0.1164,0.128,0.0901,0.128,2399
2024-04-30,0.101,0.101,0.1,0.1,10224
2024-05-02,0.0901,0.0901,0.0901,0.0901,1013
2024-05-03,0.0959,0.0959,0.095,0.095,2500
2024-05-09,0.0901,0.1,0.08,0.0999,7399
2024-05-13,0.12,0.12,0.118,0.12,1833
2024-05-16,0.0909,0.0909,0.09,0.09,1000
2024-05-17,0.11999,0.12,0.09,0.12,1354
2024-05-22,0.1141,0.12,0.09,0.09,3399
2024-05-23,0.1199,0.1199,0.1199,0.1199,100
2024-05-28,0.1089,0.1089,0.1089,0.1089,200
2024-05-30,0.079899,0.1039,0.079899,0.1037,11630
2024-06-03,0.0975,0.109899,0.0975,0.109899,795
2024-06-05,0.1038,0.1039,0.1038,0.1039,480
2024-06-06,0.0858,0.1172,0.08,0.1172,4721
2024-06-07,0.115,0.115,0.1125,0.1125,4150
2024-06-13,0.0922,0.1164,0.0921,0.1164,30200
2024-06-14,0.094,0.1175,0.0924,0.1168,15858
2024-06-17,0.0924,0.099899,0.0924,0.099899,1989
2024-06-20,0.0751,0.1273,0.0751,0.12,14860
2024-06-21,0.0929,0.119699,0.072,0.119699,4297
2024-06-27,0.099,0.118899,0.099,0.118899,468
2024-06-28,0.119,0.119,0.119,0.119,318
2024-07-01,0.099901,0.118899,0.099901,0.118899,500
2024-07-03,0.1185,0.119,0.109,0.119,42177
2024-07-08,0.11,0.11,0.1095,0.1095,905
2024-07-09,0.119,0.128,0.119,0.1235,11138
2024-07-11,0.101,0.101,0.1,0.1,12963
2024-07-12,0.1188,0.12,0.115,0.12,1150
2024-07-15,0.12,0.12,0.12,0.12,1000
2024-07-22,0.1188,0.12,0.1188,0.1199,1800
2024-07-23,0.12,0.12,0.12,0.12,418
2024-07-24,0.079,0.11,0.079,0.11,1003
2024-07-26,0.0909,0.1104,0.09,0.11,9925
2024-07-31,0.11,0.11,0.11,0.11,4700
2024-08-02,0.0909,0.111,0.0909,0.1109,500
2024-08-05,0.08,0.110937,0.08,0.0999,12551
2024-08-06,0.111,0.111,0.089899,0.09,12440
2024-08-09,0.08,0.111,0.08,0.1107,35424
2024-08-13,0.111,0.111,0.111,0.111,11157
2024-08-14,0.11,0.11,0.11,0.11,1002
2024-08-15,0.1,0.1,0.099899,0.1,7001
2024-08-16,0.0808,0.1212,0.08,0.090399,30718
2024-08-19,0.1275,0.1275,0.084,0.11,33850
2024-08-21,0.12,0.12,0.07,0.0701,184021
2024-08-22,0.08,0.09,0.0512,0.09,99555
2024-08-23,0.09,0.09,0.065,0.065,11921
2024-08-26,0.085,0.085,0.053,0.055,66000
2024-08-27,0.0551,0.075,0.0551,0.06,63331
2024-08-28,0.064,0.0641,0.064,0.064,8300
2024-08-29,0.06,0.06,0.0501,0.0502,19764
2024-08-30,0.0693,0.07,0.055,0.055601,2746
2024-09-03,0.057,0.0571,0.0451,0.0452,23433
2024-09-04,0.0451,0.0547,0.04209,0.0449,225194
2024-09-05,0.08,0.118,0.03,0.08,298783
2024-09-06,0.0599,0.06,0.0594,0.06,26000
2024-09-09,0.059,0.0779,0.059,0.0779,31874
2024-09-10,0.068923,0.08,0.068923,0.08,14001
2024-09-11,0.08,0.08,0.0799,0.08,20100
2024-09-12,0.08,0.08,0.08,0.08,5131
2024-09-16,0.0616,0.0616,0.061,0.061,800
2024-09-18,0.061,0.0875,0.061,0.084,12149
2024-09-19,0.0872,0.0925,0.079899,0.09115,29690
2024-09-20,0.0974,0.0974,0.0974,0.0974,100
2024-09-23,0.074497,0.074497,0.074497,0.074497,300
2024-09-24,0.0899,0.0975,0.0899,0.0975,8110
2024-09-26,0.1075,0.1075,0.1075,0.1075,100
2024-09-27,0.1,0.1164,0.1,0.1147,1400
2024-10-02,0.07,0.1175,0.07,0.1,7492
2024-10-03,0.08,0.1,0.0701,0.1,17000
2024-10-07,0.0666,0.1139,0.066,0.1125,16484
2024-10-17,0.08,0.105,0.08,0.105,415
2024-10-18,0.1164,0.1175,0.107,0.117325,3000
2024-10-24,0.08,0.09,0.08,0.09,6634
2024-10-28,0.08,0.104,0.078576,0.104,13434
2024-10-30,0.11075,0.118,0.104,0.117,3936
2024-10-31,0.117,0.117,0.117,0.117,1100
2024-11-04,0.117,0.117,0.117,0.117,300
2024-11-07,0.08,0.117,0.08,0.1169,11600
2024-11-11,0.0808,0.1169,0.071,0.071,51500
2024-11-14,0.08,0.08,0.08,0.08,1700
2024-11-15,0.08,0.08,0.0792,0.0799,360
2024-11-18,0.072,0.086851,0.072,0.08,3799
2024-11-25,0.09,0.09,0.08,0.08,7800
2024-11-27,0.09,0.1045,0.061,0.0702,9169
2024-11-29,0.08,0.08,0.0702,0.08,3500
2024-12-02,0.085501,0.109,0.085501,0.106,6331
2024-12-03,0.106,0.106,0.1,0.1,320
2024-12-05,0.0858,0.099499,0.0858,0.099499,1100
2024-12-10,0.1079,0.11,0.1079,0.11,1000
2024-12-13,0.0808,0.0808,0.08,0.08,2000
2024-12-16,0.095,0.1,0.095,0.1,250
2024-12-27,0.0999,0.1,0.0985,0.1,1950
2024-12-30,0.1125,0.1125,0.1125,0.1125,275
2024-12-31,0.1,0.12,0.0879,0.12,6222
2025-01-02,0.0997,0.0997,0.0997,0.0997,1000
2025-01-03,0.12,0.12,0.12,0.12,1000
2025-01-13,0.0828,0.0828,0.082,0.082,2030
2025-01-14,0.0828,0.0828,0.0828,0.0828,272
2025-01-15,0.0808,0.0808,0.0808,0.0808,372
2025-01-27,0.112,0.1121,0.112,0.1121,2572
2025-02-03,0.08,0.08,0.08,0.08,200
2025-02-05,0.099,0.11,0.099,0.0999,9667
2025-02-06,0.1,0.1099,0.1,0.101,656
2025-02-10,0.0757,0.0757,0.0757,0.0757,150
2025-02-11,0.12,0.12,0.078001,0.1194,1270
2025-02-13,0.0787,0.11,0.0787,0.11,1454
2025-02-14,0.0808,0.2925,0.0564,0.0564,97163
2025-02-18,0.079,0.079,0.0516,0.0516,186273
2025-02-19,0.0522,0.0522,0.0401,0.05,22190
2025-02-20,0.05,0.066784,0.0421,0.066784,30034
2025-02-21,0.0598,0.0598,0.045611,0.0587,5773
2025-02-24,0.0585,0.063,0.0585,0.063,549
2025-02-25,0.0598,0.0603,0.048,0.0599,12916
2025-02-27,0.0598,0.0598,0.0598,0.0598,1302
2025-03-05,0.048,0.065,0.048,0.048,8205
2025-03-06,0.0599,0.0989,0.048,0.0733,33820
2025-03-07,0.0799,0.0978,0.052,0.0807,7028
2025-03-10,0.0635,0.0797,0.0635,0.0797,2631
2025-03-11,0.083,0.1,0.083,0.0994,21391
2025-03-12,0.087551,0.095,0.0751,0.09,4355
2025-03-14,0.0883,0.1,0.06,0.084,35113
2025-03-17,0.074,0.095,0.0716,0.0949,7199
2025-03-19,0.0732,0.0934,0.0732,0.0934,585
2025-03-20,0.092,0.2,0.075,0.1,44679
2025-03-21,0.0929,0.1,0.0929,0.1,865
2025-03-24,0.0988,0.0988,0.0988,0.0988,215
2025-03-25,0.073,0.08,0.073,0.08,1814
2025-03-26,0.08935,0.0977,0.0886,0.0966,2925
2025-04-03,0.0842,0.0951,0.084,0.084,12408
2025-04-07,0.0838,0.0838,0.0838,0.0838,1010
2025-04-10,0.0801,0.0823,0.080086,0.081498,1736
2025-04-17,0.1,0.1024,0.0999,0.1,51118
2025-04-25,0.07985,0.09,0.07985,0.0899,829
2025-05-01,0.09,0.09,0.09,0.09,1100
2025-05-02,0.08,0.0899,0.08,0.0898,1900
2025-05-05,0.0899,0.0899,0.0899,0.0899,108
2025-05-06,0.0749,0.087,0.0749,0.087,478
2025-05-07,0.09,0.1,0.09,0.1,1800
2025-05-12,0.0999,0.0999,0.0841,0.0841,2218
2025-05-13,0.0999,0.0999,0.0998,0.0998,2200
2025-05-15,0.1,0.1,0.1,0.1,849
2025-06-09,0.1,0.1,0.0751,0.079,5200
2025-06-11,0.09,0.13,0.078,0.11,8271
2025-06-12,0.10005,0.15,0.10005,0.15,1699
2025-06-26,0.1498,0.1498,0.1498,0.1498,304
2025-06-27,0.13,0.1498,0.13,0.1498,1033
2025-06-30,0.1498,0.1498,0.1498,0.1498,104
2025-07-01,0.14,0.14,0.14,0.14,100
2025-07-02,0.14,0.14,0.13,0.14,1669
2025-07-15,0.14,0.14,0.14,0.14,500
2025-07-16,0.14,0.14,0.14,0.14,934
2025-07-17,0.13,0.1301,0.12,0.13,3298
2025-07-18,0.1498,0.15,0.1498,0.15,8166
2025-07-21,0.1102,0.129999,0.1102,0.129999,1100
2025-07-23,0.1299,0.1299,0.1298,0.1298,1506
2025-07-28,0.15,0.15,0.1296,0.1296,897
2025-07-31,0.15,0.15,0.13,0.13,2677
2025-08-01,0.1276,0.1276,0.1276,0.1276,1676
2025-08-04,0.127,0.1447,0.121,0.1447,9600
2025-08-05,0.15,0.15,0.1213,0.1425,37385
2025-08-06,0.1519,0.16,0.15,0.15,799
2025-08-11,0.15,0.15,0.15,0.15,449
2025-08-13,0.15,0.154999,0.141,0.154999,14999
2025-08-14,0.141,0.15,0.141,0.15,1273
2025-08-18,0.1498,0.1625,0.1498,0.162499,1699
2025-08-19,0.16,0.1649,0.16,0.1633,766
2025-08-20,0.1572,0.16,0.1572,0.16,1400
2025-08-21,0.1975,0.1975,0.19,0.19,300
2025-08-22,0.169349,0.19,0.169349,0.1696,2350
2025-08-25,0.188749,0.21,0.1887,0.21,18879
2025-08-26,0.1774,0.177999,0.1774,0.177999,400
2025-08-27,0.2,0.21375,0.2,0.2,900
2025-08-28,0.19,0.2,0.156,0.1818,1866
2025-08-29,0.1795,0.2,0.17,0.2,7409
2025-09-03,0.173,0.205,0.173,0.205,5900
2025-09-04,0.1992,0.20375,0.195,0.2,400
2025-09-05,0.2008,0.2076,0.1981,0.2076,1431
2025-09-08,0.2027,0.2099,0.198,0.198,5486
2025-09-09,0.1981,0.1981,0.1981,0.1981,100
2025-09-10,0.198,0.198,0.198,0.198,10150
2025-09-11,0.2,0.2098,0.1981,0.1981,22065
2025-09-12,0.16,0.2042,0.159999,0.2042,1600
2025-09-15,0.21,0.21,0.1985,0.1985,7800
2025-09-16,0.2099,0.2099,0.1974,0.2099,8523
2025-09-18,0.1999,0.3001,0.199899,0.232701,126285
2025-09-19,0.234,0.25,0.21,0.21,5503
2025-09-22,0.24,1.54,0.2322,0.53,8081483
2025-09-23,0.67,0.71,0.54,0.6999,2019096
2025-09-24,0.6799,0.685,0.52,0.6,992820
2025-09-25,0.62,0.65,0.5017,0.537,264847
2025-09-26,0.575,0.6,0.52,0.58,219621
2025-09-29,0.63,0.6749,0.5355,0.57,581001
2025-09-30,0.6,0.6,0.5106,0.595,179376
2025-10-01,0.628,0.628,0.545,0.555,204644
2025-10-02,0.56,0.61,0.545,0.58,167105
2025-10-03,0.61,0.627,0.575,0.5912,218259
2025-10-06,0.57,0.628,0.526,0.551,260682
2025-10-07,0.577,0.61,0.554,0.554,42358
2025-10-08,0.56,0.59,0.5521,0.57,51418
2025-10-09,0.5617,0.599899,0.53,0.5301,147914
2025-10-10,0.5306,0.57,0.47,0.4709,216213
2025-10-13,0.473,0.5692,0.47,0.4903,165948
2025-10-14,0.45,0.58,0.45,0.5001,169667
2025-10-15,0.5029,0.54,0.481,0.5002,86344
2025-10-16,0.568,0.568,0.458,0.47,44867
2025-10-17,0.48,0.5,0.458,0.47,36806
2025-10-20,0.4901,0.7,0.4901,0.555,336832
2025-10-21,0.6396,0.6396,0.52,0.53,117989
2025-10-22,0.5461,0.5999,0.4,0.5371,165182
2025-10-23,0.5407,0.67,0.54,0.6,298471
2025-10-24,0.6,0.67,0.6,0.6,34430
2025-10-27,0.6,0.6,0.57,0.5711,17853
2025-10-28,0.6,0.63,0.5503,0.56,26781
2025-10-29,0.585,0.619899,0.53,0.5961,81952
2025-10-30,0.55,0.5749,0.53,0.53,84571
2025-10-31,0.53,0.53,0.5,0.529,11518
2025-11-03,0.529,0.6,0.5,0.599,67859
2025-11-04,0.6,0.6,0.5199,0.56,28030
2025-11-05,0.58,0.58,0.48,0.52,39489
2025-11-06,0.539899,0.5401,0.48,0.4999,25438
2025-11-07,0.52,0.5237,0.48,0.5237,10001