Date,Open,High,Low,Close,Volume
2025-09-12,3.979848861694336,3.979848861694336,3.979848861694336,3.979848861694336,8090.0
2025-09-16,3.9798487900376647,3.9798487900376647,3.9698991775512695,3.9698991775512695,58807.0
2025-09-17,3.979848957637572,3.979848957637572,3.9599497318267822,3.9599497318267822,81875.0
2025-09-23,3.930100822231806,3.950000047683716,3.930100822231806,3.950000047683716,54040.0
2025-09-26,3.930100679397583,3.930100679397583,3.930100679397583,3.930100679397583,26506.0
2025-09-29,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,149.0
2025-09-30,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,128980.0
2025-10-01,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,38000.0
2025-10-02,3.9600000381469727,3.9800000190734863,3.9600000381469727,3.9800000190734863,22142.0
2025-10-03,3.9700000286102295,3.9800000190734863,3.9700000286102295,3.9800000190734863,185133.0
2025-10-06,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,99458.0
2025-10-07,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,51302.0
2025-10-08,3.950000047683716,3.950000047683716,3.940000057220459,3.950000047683716,197865.0
2025-10-09,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,117067.0
2025-10-10,3.9600000381469727,3.9700000286102295,3.9600000381469727,3.9700000286102295,84190.0
2025-10-13,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,10110.0
2025-10-14,3.940000057220459,3.950000047683716,3.940000057220459,3.940000057220459,95833.0
2025-10-15,3.9800000190734863,3.9800000190734863,3.9700000286102295,3.9700000286102295,114705.0
2025-10-16,3.9800000190734863,4.010000228881836,3.9800000190734863,4.0,59708.0
2025-10-17,3.990000009536743,3.990000009536743,3.9800000190734863,3.9800000190734863,52860.0
2025-10-20,3.990000009536743,4.0,3.990000009536743,4.0,164482.0
2025-10-21,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,31218.0
2025-10-22,4.0,4.0,4.0,4.0,3500.0
2025-10-23,3.990000009536743,4.010000228881836,3.990000009536743,4.0,48891.0
2025-10-24,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,130.0
2025-10-27,4.010000228881836,4.010000228881836,4.0,4.0,81345.0
2025-10-28,4.0,4.0,4.0,4.0,57405.0
2025-10-29,3.990000009536743,3.990000009536743,3.9700000286102295,3.9700000286102295,101775.0
2025-10-30,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,6329.0
2025-10-31,3.940000057220459,3.950000047683716,3.940000057220459,3.950000047683716,16632.0
2025-11-03,3.930000066757202,3.930000066757202,3.920000076293945,3.930000066757202,44565.0
2025-11-04,3.920000076293945,3.920000076293945,3.920000076293945,3.920000076293945,10000.0
2025-11-05,3.910000085830689,3.920000076293945,3.900000095367432,3.910000085830689,76363.0
2025-11-06,3.930000066757202,3.930000066757202,3.920000076293945,3.920000076293945,18060.0
2025-11-07,3.920000076293945,3.940000057220459,3.920000076293945,3.930000066757202,21442.0
2025-11-10,3.940000057220459,3.950000047683716,3.930000066757202,3.950000047683716,17261.0
2025-11-11,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,40.0
2025-11-12,3.9700000286102295,3.9700000286102295,3.9600000381469727,3.9600000381469727,31376.0
2025-11-13,3.950000047683716,3.950000047683716,3.900000095367432,3.910000085830689,139701.0
2025-11-14,3.910000085830689,3.920000076293945,3.900000095367432,3.920000076293945,93904.0
2025-11-17,3.910000085830689,3.910000085830689,3.910000085830689,3.910000085830689,53.0
2025-11-18,3.900000095367432,3.910000085830689,3.880000114440918,3.880000114440918,28793.0
2025-11-19,3.880000114440918,3.880000114440918,3.869999885559082,3.869999885559082,37543.0
2025-11-20,3.869999885559082,3.890000104904175,3.869999885559082,3.890000104904175,10000.0
2025-11-21,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,10340.0
2025-11-24,3.900000095367432,3.900000095367432,3.880000114440918,3.900000095367432,47116.0
2025-11-25,3.900000095367432,3.900000095367432,3.890000104904175,3.900000095367432,20560.0
2025-11-26,3.930000066757202,3.930000066757202,3.930000066757202,3.930000066757202,4522.0