date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-09,29.6,29.75,25.55,27.77,56148,29.6,29.75,25.55,27.77,56148,0.0,1.0
2025-09-10,36.36,36.47,31.01,31.95,119660,36.36,36.47,31.01,31.95,119660,0.0,1.0
2025-09-11,37.2927,40.4,35.85,37.1,33142,37.2927,40.4,35.85,37.1,33142,0.0,1.0
2025-09-12,43.6374,43.6374,37.92,39.71,98864,43.6374,43.6374,37.92,39.71,98864,0.0,1.0
2025-09-15,46.26,49.215,44.0,46.19,133523,46.26,49.215,44.0,46.19,133523,0.0,1.0
2025-09-16,47.0108,48.1,43.202,46.61,63259,47.0108,48.1,43.202,46.61,63259,0.0,1.0
2025-09-17,48.42,50.0,44.17,45.97,23413,48.42,50.0,44.17,45.97,23413,0.0,1.0
2025-09-18,48.895,51.8077,47.2101,50.21,39398,48.895,51.8077,47.2101,50.21,39398,0.0,1.0
2025-09-19,51.59,53.0,48.48,50.29,62433,51.59,53.0,48.48,50.29,62433,0.0,1.0
2025-09-22,71.8761,73.92,49.72,49.72,315882,71.8761,73.92,49.72,49.72,315882,0.0,1.0
2025-09-23,72.84,78.5,66.66,75.43,232083,72.84,78.5,66.66,75.43,232083,0.0,1.0
2025-09-24,65.7752,74.96,64.3,74.96,197199,65.7752,74.96,64.3,74.96,197199,0.0,1.0
2025-09-25,60.271,61.19,54.4119,58.26,144839,60.271,61.19,54.4119,58.26,144839,0.0,1.0
2025-09-26,56.0,60.55,51.629,60.55,112616,56.0,60.55,51.629,60.55,112616,0.0,1.0
2025-09-29,58.1,59.32,53.24,57.39,87437,58.1,59.32,53.24,57.39,87437,0.0,1.0
2025-09-30,61.947,65.4,57.73,59.83,175959,61.947,65.4,57.73,59.83,175959,0.0,1.0
2025-10-01,73.03,73.47,58.67,61.42,132436,73.03,73.47,58.67,61.42,132436,0.0,1.0
2025-10-02,81.89,91.68,80.01,80.38,337812,81.89,91.68,80.01,80.38,337812,0.0,1.0
2025-10-03,81.05,87.19,74.13,84.23,192854,81.05,87.19,74.13,84.23,192854,0.0,1.0
2025-10-06,89.165,98.27,87.9697,88.875,194081,89.165,98.27,87.9697,88.875,194081,0.0,1.0
2025-10-07,86.95,98.438,80.5,94.36,131027,86.95,98.438,80.5,94.36,131027,0.0,1.0
2025-10-08,90.01,92.0,80.8401,89.2,121200,90.01,92.0,80.8401,89.2,121200,0.0,1.0
2025-10-09,99.13,103.01,84.43,90.0,306455,99.13,103.01,84.43,90.0,306455,0.0,1.0
2025-10-10,130.4395,164.49,123.3243,147.91,815714,130.4395,164.49,123.3243,147.91,815714,0.0,1.0
2025-10-13,132.13,170.98,132.13,147.9,443503,132.13,170.98,132.13,147.9,443503,0.0,1.0
2025-10-14,138.69,161.89,122.86,132.14,455348,138.69,161.89,122.86,132.14,455348,0.0,1.0
2025-10-15,160.2934,178.0,143.195,152.73,487772,160.2934,178.0,143.195,152.73,487772,0.0,1.0
2025-10-16,150.03,180.0,149.375,168.82,370548,150.03,180.0,149.375,168.82,370548,0.0,1.0
2025-10-17,130.77,143.8,121.4517,137.95,271038,130.77,143.8,121.4517,137.95,271038,0.0,1.0
2025-10-20,142.65,146.0,128.0,142.54,250052,142.65,146.0,128.0,142.54,250052,0.0,1.0
2025-10-21,116.35,135.0,112.635,135.0,240341,116.35,135.0,112.635,135.0,240341,0.0,1.0
2025-10-22,102.23,124.47,91.62,121.2,483548,102.23,124.47,91.62,121.2,483548,0.0,1.0
2025-10-23,120.7,123.5,102.71,104.65,276172,120.7,123.5,102.71,104.65,276172,0.0,1.0
2025-10-24,121.33,136.2691,118.0,131.07,227329,121.33,136.2691,118.0,131.07,227329,0.0,1.0
2025-10-27,127.47,128.81,121.6701,128.81,165586,127.47,128.81,121.6701,128.81,165586,0.0,1.0
2025-10-28,127.64,147.43,122.5,127.55,265575,127.64,147.43,122.5,127.55,265575,0.0,1.0
2025-10-29,127.22,141.74,118.0,132.01,248272,127.22,141.74,118.0,132.01,248272,0.0,1.0
2025-10-30,121.0,136.541,116.1,119.89,177918,121.0,136.541,116.1,119.89,177918,0.0,1.0
2025-10-31,128.75,144.4055,121.37,131.04,330832,128.75,144.4055,121.37,131.04,330832,0.0,1.0
2025-11-03,115.51,136.0,113.5,135.0,200155,115.51,136.0,113.5,135.0,200155,0.0,1.0
2025-11-04,102.54,120.717,95.45,100.52,166343,102.54,120.717,95.45,100.52,166343,0.0,1.0
2025-11-05,115.73,119.142,103.03,103.03,119537,115.73,119.142,103.03,103.03,119537,0.0,1.0
2025-11-06,101.87,121.1885,101.87,117.94,115410,101.87,121.1885,101.87,117.94,115410,0.0,1.0
2025-11-07,100.94,102.28,82.0,93.0,224255,100.94,102.28,82.0,93.0,224255,0.0,1.0
2025-11-10,103.89,118.0,103.5157,109.68,172813,103.89,118.0,103.5157,109.68,172813,0.0,1.0
2025-11-11,84.81,97.42,78.915,97.42,236448,84.81,97.42,78.915,97.42,236448,0.0,1.0
2025-11-12,73.28,87.67,67.54,87.67,243827,73.28,87.67,67.54,87.67,243827,0.0,1.0
2025-11-13,53.4,69.145,53.31,66.63,254266,53.4,69.145,53.31,66.63,254266,0.0,1.0
2025-11-14,56.18,62.62,42.73,47.54,326080,56.18,62.62,42.73,47.54,326080,0.0,1.0
2025-11-17,53.15,61.06,52.0,57.31,215699,53.15,61.06,52.0,57.31,215699,0.0,1.0
2025-11-18,52.28,55.74,48.2135,51.56,175645,52.28,55.74,48.2135,51.56,175645,0.0,1.0
2025-11-19,53.7,58.86,52.0,52.64,265604,53.7,58.86,52.0,52.64,265604,0.0,1.0
2025-11-20,45.71,69.75,45.25,66.34,423082,45.71,69.75,45.25,66.34,423082,0.0,1.0
2025-11-21,44.3822,45.88,35.5,45.08,385937,44.3822,45.88,35.5,45.08,385937,0.0,1.0
2025-11-24,55.71,55.76,44.5,46.21,263915,55.71,55.76,44.5,46.21,263915,0.0,1.0
2025-11-25,55.25,55.35,44.8,51.45,258477,55.25,55.35,44.8,51.45,258477,0.0,1.0
2025-11-26,61.09,62.38,55.9,57.8,268975,61.09,62.38,55.9,57.8,268975,0.0,1.0