date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-11,13.0,20.385,12.06,17.91,577805,13.0,20.385,12.06,17.91,577805,0.0,1.0
2025-09-12,13.26,17.9801,10.35,16.95,1069127,13.26,17.9801,10.35,16.95,1069127,0.0,1.0
2025-09-15,16.0,18.9,13.52,14.64,1169646,16.0,18.9,13.52,14.64,1169646,0.0,1.0
2025-09-16,13.01,18.0,12.02,17.5,1039831,13.01,18.0,12.02,17.5,1039831,0.0,1.0
2025-09-17,8.81,13.34,7.67,13.06,2906977,8.81,13.34,7.67,13.06,2906977,0.0,1.0
2025-09-18,6.93,9.5,6.75,9.05,1702345,6.93,9.5,6.75,9.05,1702345,0.0,1.0
2025-09-19,6.0,7.09,5.92,7.0,1399369,6.0,7.09,5.92,7.0,1399369,0.0,1.0
2025-09-22,5.79,6.9699,5.75,6.5,1224854,5.79,6.9699,5.75,6.5,1224854,0.0,1.0
2025-09-23,5.0,5.9779,4.52,5.9,2316930,5.0,5.9779,4.52,5.9,2316930,0.0,1.0
2025-09-24,4.36,5.049,4.35,5.0,1111867,4.36,5.049,4.35,5.0,1111867,0.0,1.0
2025-09-25,4.0,4.45,3.98,4.36,1279858,4.0,4.45,3.98,4.36,1279858,0.0,1.0
2025-09-26,3.96,4.2,3.77,3.98,1267008,3.96,4.2,3.77,3.98,1267008,0.0,1.0
2025-09-29,5.54,5.73,4.294,4.37,2869088,5.54,5.73,4.294,4.37,2869088,0.0,1.0
2025-09-30,5.81,5.82,5.2102,5.27,1012342,5.81,5.82,5.2102,5.27,1012342,0.0,1.0
2025-10-01,7.76,8.1599,5.926,5.94,3099417,7.76,8.1599,5.926,5.94,3099417,0.0,1.0
2025-10-02,9.32,9.85,8.63,9.76,6874252,9.32,9.85,8.63,9.76,6874252,0.0,1.0
2025-10-03,8.59,9.6733,8.51,9.59,2443793,8.59,9.6733,8.51,9.59,2443793,0.0,1.0
2025-10-06,8.31,8.8,7.75,8.6,1354557,8.31,8.8,7.75,8.6,1354557,0.0,1.0
2025-10-07,7.49,8.2606,7.39,8.15,1018915,7.49,8.2606,7.39,8.15,1018915,0.0,1.0
2025-10-08,6.89,7.54,6.774,7.38,1252153,6.89,7.54,6.774,7.38,1252153,0.0,1.0
2025-10-09,6.91,6.98,6.59,6.78,852374,6.91,6.98,6.59,6.78,852374,0.0,1.0
2025-10-10,6.61,6.9905,6.4,6.93,986384,6.61,6.9905,6.4,6.93,986384,0.0,1.0
2025-10-13,6.67,6.88,6.42,6.75,502128,6.67,6.88,6.42,6.75,502128,0.0,1.0
2025-10-14,7.4,7.4661,6.35,6.62,782752,7.4,7.4661,6.35,6.62,782752,0.0,1.0
2025-10-15,6.97,7.58,6.85,7.58,746596,6.97,7.58,6.85,7.58,746596,0.0,1.0
2025-10-16,6.81,7.0499,6.67,6.96,382934,6.81,7.0499,6.67,6.96,382934,0.0,1.0
2025-10-17,6.99,7.245,6.82,6.93,814289,6.99,7.245,6.82,6.93,814289,0.0,1.0
2025-10-20,7.36,7.36,6.9,7.0,501006,7.36,7.36,6.9,7.0,501006,0.0,1.0
2025-10-21,7.15,7.35,6.98,7.35,522126,7.15,7.35,6.98,7.35,522126,0.0,1.0
2025-10-22,6.83,7.17,6.82,7.0,343758,6.83,7.17,6.82,7.0,343758,0.0,1.0
2025-10-23,6.93,7.05,6.81,6.93,412564,6.93,7.05,6.81,6.93,412564,0.0,1.0
2025-10-24,6.83,7.0,6.6,6.99,297276,6.83,7.0,6.6,6.99,297276,0.0,1.0
2025-10-27,6.69,6.9,6.53,6.88,307513,6.69,6.9,6.53,6.88,307513,0.0,1.0
2025-10-28,6.45,6.8,6.34,6.71,462245,6.45,6.8,6.34,6.71,462245,0.0,1.0
2025-10-29,6.33,6.5809,6.2,6.5,513597,6.33,6.5809,6.2,6.5,513597,0.0,1.0
2025-10-30,6.25,6.37,5.95,6.3,550771,6.25,6.37,5.95,6.3,550771,0.0,1.0
2025-10-31,6.4,6.55,5.9,6.3,564113,6.4,6.55,5.9,6.3,564113,0.0,1.0
2025-11-03,6.59,6.78,6.24,6.64,347062,6.59,6.78,6.24,6.64,347062,0.0,1.0
2025-11-04,6.17,6.55,6.13,6.39,175354,6.17,6.55,6.13,6.39,175354,0.0,1.0
2025-11-05,6.54,6.62,6.0,6.3,264202,6.54,6.62,6.0,6.3,264202,0.0,1.0
2025-11-06,6.42,6.64,6.16,6.26,540709,6.42,6.64,6.16,6.26,540709,0.0,1.0
2025-11-07,6.03,6.32,5.92,6.25,464928,6.03,6.32,5.92,6.25,464928,0.0,1.0
2025-11-10,5.63,6.34,5.6,6.31,689812,5.63,6.34,5.6,6.31,689812,0.0,1.0
2025-11-11,5.52,5.775,5.41,5.76,405001,5.52,5.775,5.41,5.76,405001,0.0,1.0
2025-11-12,5.36,5.72,5.2,5.58,422656,5.36,5.72,5.2,5.58,422656,0.0,1.0
2025-11-13,5.25,5.375,5.08,5.33,756465,5.25,5.375,5.08,5.33,756465,0.0,1.0
2025-11-14,5.98,6.02,5.06,5.25,1185458,5.98,6.02,5.06,5.25,1185458,0.0,1.0
2025-11-17,6.14,6.75,6.05,6.2,880775,6.14,6.75,6.05,6.2,880775,0.0,1.0
2025-11-18,5.95,6.0512,5.72,6.05,696387,5.95,6.0512,5.72,6.05,696387,0.0,1.0
2025-11-19,5.28,6.15,5.28,5.83,417845,5.28,6.15,5.28,5.83,417845,0.0,1.0
2025-11-20,5.18,5.42,5.1,5.36,576879,5.18,5.42,5.1,5.36,576879,0.0,1.0
2025-11-21,5.04,5.25,4.7,5.2,1116466,5.04,5.25,4.7,5.2,1116466,0.0,1.0
2025-11-24,4.76,5.28,4.71,5.16,749393,4.76,5.28,4.71,5.16,749393,0.0,1.0
2025-11-25,4.66,4.8857,4.6,4.79,567252,4.66,4.8857,4.6,4.79,567252,0.0,1.0
2025-11-26,4.74,4.87,4.47,4.7,673015,4.74,4.87,4.47,4.7,673015,0.0,1.0