Date,Open,High,Low,Close,Volume
2025-10-01,19.44,19.44,19.44,19.44,0.0
2025-10-02,21.44,24.0,16.44,17.15,291899.0
2025-10-03,17.5,17.95,15.56,15.76,176311.0
2025-10-06,15.9,15.9,14.41,14.47,610913.0
2025-10-07,14.8,14.91,14.35,14.38,562808.0
2025-10-08,14.5,14.63,14.18,14.19,245758.0
2025-10-09,14.3,14.47,13.63,14.44,295625.0
2025-10-10,14.53,14.56,14.2,14.29,165705.0
2025-10-14,14.25,14.59,14.01,14.1,140226.0
2025-10-15,14.11,14.31,13.9,13.95,199472.0
2025-10-16,14.33,15.13,14.02,15.1,210598.0
2025-10-17,15.3,16.5,15.25,16.19,241592.0
2025-10-20,16.5,16.67,16.0,16.0,182391.0
2025-10-21,16.01,16.35,16.01,16.23,71720.0
2025-10-22,16.38,17.55,16.2,17.1,128710.0
2025-10-23,17.21,17.4,16.75,16.97,37791.0
2025-10-24,17.25,17.25,16.5,16.9,136095.0
2025-10-27,16.82,17.13,16.425,16.8,94347.0
2025-10-28,16.75,16.99,16.45,16.76,75180.0
2025-10-29,16.75,16.85,16.57,16.8,25146.0
2025-10-30,16.75,16.76,16.56,16.65,106724.0
2025-10-31,16.8,16.82,16.6,16.73,96200.0
2025-11-03,16.98,16.98,16.15,16.73,65313.0
2025-11-04,16.16,16.45,15.57,15.79,104099.0
2025-11-05,16.8,16.8,16.07,16.24,118069.0
2025-11-06,16.05,16.25,15.27,15.27,120440.0
2025-11-07,15.49,15.88,15.31,15.45,105841.0
2025-11-10,15.84,15.85,15.25,15.55,146414.0
2025-11-11,15.55,15.74,15.25,15.26,71083.0
2025-11-12,15.49,15.74,15.3,15.57,67794.0
2025-11-13,15.76,16.16,15.49,15.92,82924.0
2025-11-14,15.85,15.87,15.53,15.68,51690.0
2025-11-17,15.62,15.76,15.46,15.55,38279.0
2025-11-18,15.45,15.76,15.45,15.69,72848.0
2025-11-19,15.73,15.73,15.42,15.45,75831.0
2025-11-20,15.53,15.84,15.49,15.63,47912.0
2025-11-21,15.84,15.84,15.6,15.73,43193.0
2025-11-24,15.9,16.5,15.75,15.78,95425.0
2025-11-25,16.02,16.02,15.56,15.56,63460.0
2025-11-26,15.56,15.72,15.4,15.45,133064.0