date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-18,6.92,7.12,6.0,7.0,165223,6.92,7.12,6.0,7.0,165223,0.0,1.0
2025-09-19,7.09,7.15,6.6701,7.0,82748,7.09,7.15,6.6701,7.0,82748,0.0,1.0
2025-09-22,8.26,8.638,7.3,7.3,243318,8.26,8.638,7.3,7.3,243318,0.0,1.0
2025-09-23,7.99,9.25,7.92,8.59,273385,7.99,9.25,7.92,8.59,273385,0.0,1.0
2025-09-24,8.03,8.3989,7.98,8.0,127062,8.03,8.3989,7.98,8.0,127062,0.0,1.0
2025-09-25,8.46,8.51,7.635,8.03,115597,8.46,8.51,7.635,8.03,115597,0.0,1.0
2025-09-26,8.88,9.1299,8.55,8.94,163908,8.88,9.1299,8.55,8.94,163908,0.0,1.0
2025-09-29,9.68,10.98,8.86,8.9,337807,9.68,10.98,8.86,8.9,337807,0.0,1.0
2025-09-30,10.11,10.24,9.5058,9.605,152608,10.11,10.24,9.5058,9.605,152608,0.0,1.0
2025-10-01,9.79,10.1875,9.2001,10.13,137569,9.79,10.1875,9.2001,10.13,137569,0.0,1.0
2025-10-02,10.04,10.175,9.45,9.84,92179,10.04,10.175,9.45,9.84,92179,0.0,1.0
2025-10-03,9.62,10.95,9.35,9.9,224400,9.62,10.95,9.35,9.9,224400,0.0,1.0
2025-10-06,8.59,9.8921,8.33,9.5,233662,8.59,9.8921,8.33,9.5,233662,0.0,1.0
2025-10-07,9.39,9.6673,8.31,8.44,323093,9.39,9.6673,8.31,8.44,323093,0.0,1.0
2025-10-08,8.99,9.83,8.5,9.74,159738,8.99,9.83,8.5,9.74,159738,0.0,1.0
2025-10-09,9.02,9.3,8.51,8.8,270135,9.02,9.3,8.51,8.8,270135,0.0,1.0
2025-10-10,10.29,11.43,9.8,10.32,780085,10.29,11.43,9.8,10.32,780085,0.0,1.0
2025-10-13,10.88,12.49,9.62,11.1,573809,10.88,12.49,9.62,11.1,573809,0.0,1.0
2025-10-14,10.8,11.37,10.33,11.0,456029,10.8,11.37,10.33,11.0,456029,0.0,1.0
2025-10-15,10.81,11.74,10.31,11.25,379318,10.81,11.74,10.31,11.25,379318,0.0,1.0
2025-10-16,9.59,10.9673,9.585,10.94,270865,9.59,10.9673,9.585,10.94,270865,0.0,1.0
2025-10-17,7.97,9.4625,7.416,8.87,448249,7.97,9.4625,7.416,8.87,448249,0.0,1.0
2025-10-20,7.96,8.31,7.7301,8.0,133285,7.96,8.31,7.7301,8.0,133285,0.0,1.0
2025-10-21,7.32,8.15,7.25,8.11,195637,7.32,8.15,7.25,8.11,195637,0.0,1.0
2025-10-22,7.22,7.4763,6.96,7.22,125542,7.22,7.4763,6.96,7.22,125542,0.0,1.0
2025-10-23,7.39,7.7399,7.13,7.19,104201,7.39,7.7399,7.13,7.19,104201,0.0,1.0
2025-10-24,7.65,7.985,7.2501,7.39,123596,7.65,7.985,7.2501,7.39,123596,0.0,1.0
2025-10-27,7.48,7.5785,7.0,7.39,114480,7.48,7.5785,7.0,7.39,114480,0.0,1.0
2025-10-28,8.72,8.89,7.6,7.61,272181,8.72,8.89,7.6,7.61,272181,0.0,1.0
2025-10-29,7.96,8.75,7.89,8.61,184943,7.96,8.75,7.89,8.61,184943,0.0,1.0
2025-10-30,8.6,8.6,7.9,8.04,63816,8.6,8.6,7.9,8.04,63816,0.0,1.0
2025-10-31,8.29,8.8,8.05,8.8,63498,8.29,8.8,8.05,8.8,63498,0.0,1.0
2025-11-03,8.19,8.41,7.88,8.09,54398,8.19,8.41,7.88,8.09,54398,0.0,1.0
2025-11-04,7.45,7.9,7.15,7.9,99646,7.45,7.9,7.15,7.9,99646,0.0,1.0
2025-11-05,7.28,7.6199,7.01,7.35,78040,7.28,7.6199,7.01,7.35,78040,0.0,1.0
2025-11-06,6.69,7.18,6.51,7.09,186057,6.69,7.18,6.51,7.09,186057,0.0,1.0
2025-11-07,6.76,6.88,6.08,6.77,122295,6.76,6.88,6.08,6.77,122295,0.0,1.0
2025-11-10,7.29,7.45,6.5796,7.0,173929,7.29,7.45,6.5796,7.0,173929,0.0,1.0
2025-11-11,6.79,7.255,6.66,7.11,37285,6.79,7.255,6.66,7.11,37285,0.0,1.0
2025-11-12,7.12,7.27,6.6409,7.0,53100,7.12,7.27,6.6409,7.0,53100,0.0,1.0
2025-11-13,6.655,7.3,6.51,6.94,44854,6.655,7.3,6.51,6.94,44854,0.0,1.0
2025-11-14,6.34,6.8899,6.27,6.31,128350,6.34,6.8899,6.27,6.31,128350,0.0,1.0
2025-11-17,6.28,6.79,6.06,6.41,104673,6.28,6.79,6.06,6.41,104673,0.0,1.0
2025-11-18,6.21,6.45,6.0,6.325,115003,6.21,6.45,6.0,6.325,115003,0.0,1.0
2025-11-19,6.54,6.79,6.29,6.425,107721,6.54,6.79,6.29,6.425,107721,0.0,1.0
2025-11-20,5.91,7.24,5.805,6.84,187858,5.91,7.24,5.805,6.84,187858,0.0,1.0
2025-11-21,5.81,6.0521,5.5,5.91,63342,5.81,6.0521,5.5,5.91,63342,0.0,1.0
2025-11-24,6.41,6.47,5.8,5.92,48970,6.41,6.47,5.8,5.92,48970,0.0,1.0
2025-11-25,6.295,6.46,5.98,6.31,65608,6.295,6.46,5.98,6.31,65608,0.0,1.0
2025-11-26,6.59,6.7,6.1088,6.34,151227,6.59,6.7,6.1088,6.34,151227,0.0,1.0