date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-12,12.35,14.9,4.63,5.25,8976225,12.35,14.9,4.63,5.25,8976225,0.0,1.0
2025-09-15,11.9,15.8,9.0,10.025,1859369,11.9,15.8,9.0,10.025,1859369,0.0,1.0
2025-09-16,11.3495,12.8966,11.007,12.0,260907,11.3495,12.8966,11.007,12.0,260907,0.0,1.0
2025-09-17,10.875,11.57,10.7,11.11,134925,10.875,11.57,10.7,11.11,134925,0.0,1.0
2025-09-18,10.62,10.7938,10.2,10.7938,139108,10.62,10.7938,10.2,10.7938,139108,0.0,1.0
2025-09-19,11.61,12.55,10.2,10.365,123808,11.61,12.55,10.2,10.365,123808,0.0,1.0
2025-09-22,11.86,12.49,11.21,11.21,60723,11.86,12.49,11.21,11.21,60723,0.0,1.0
2025-09-23,16.01,17.67,12.01,12.4744,1277092,16.01,17.67,12.01,12.4744,1277092,0.0,1.0
2025-09-24,19.25,19.75,16.38,16.94,215890,19.25,19.75,16.38,16.94,215890,0.0,1.0
2025-09-25,29.75,31.9899,18.19,18.19,918426,29.75,31.9899,18.19,18.19,918426,0.0,1.0
2025-09-26,45.0,48.0,28.8,28.8,631556,45.0,48.0,28.8,28.8,631556,0.0,1.0
2025-09-29,40.32,68.0,22.96,67.5,635037,40.32,68.0,22.96,67.5,635037,0.0,1.0
2025-09-30,33.59,43.0,32.0,37.86,124249,33.59,43.0,32.0,37.86,124249,0.0,1.0
2025-10-01,22.39,35.0,20.48,31.16,383403,22.39,35.0,20.48,31.16,383403,0.0,1.0
2025-10-02,15.64,23.37,14.0,22.39,266705,15.64,23.37,14.0,22.39,266705,0.0,1.0
2025-10-03,15.87,16.2,15.0,15.66,155758,15.87,16.2,15.0,15.66,155758,0.0,1.0
2025-10-06,15.73,16.88,15.0,16.3,276807,15.73,16.88,15.0,16.3,276807,0.0,1.0
2025-10-07,11.97,15.8853,11.6,15.03,293075,11.97,15.8853,11.6,15.03,293075,0.0,1.0
2025-10-08,12.84,13.8,12.21,12.21,108193,12.84,13.8,12.21,12.21,108193,0.0,1.0
2025-10-09,12.38,12.94,11.95,12.0,81681,12.38,12.94,11.95,12.0,81681,0.0,1.0
2025-10-10,11.7,13.0071,10.8302,12.14,65514,11.7,13.0071,10.8302,12.14,65514,0.0,1.0
2025-10-13,16.22,16.5,11.8,11.8,350179,16.22,16.5,11.8,11.8,350179,0.0,1.0
2025-10-14,16.13,21.82,15.99,18.3,226778,16.13,21.82,15.99,18.3,226778,0.0,1.0
2025-10-15,16.88,18.51,15.553,16.45,321802,16.88,18.51,15.553,16.45,321802,0.0,1.0
2025-10-16,15.23,17.89,15.2,17.1,110678,15.23,17.89,15.2,17.1,110678,0.0,1.0
2025-10-17,16.6,17.1,15.5,16.0,48795,16.6,17.1,15.5,16.0,48795,0.0,1.0
2025-10-20,16.81,17.35,16.3,16.99,30191,16.81,17.35,16.3,16.99,30191,0.0,1.0
2025-10-21,15.63,16.67,15.02,16.67,49203,15.63,16.67,15.02,16.67,49203,0.0,1.0
2025-10-22,13.94,16.98,13.65,15.5,130372,13.94,16.98,13.65,15.5,130372,0.0,1.0
2025-10-23,14.62,14.62,13.6,14.4,191995,14.62,14.62,13.6,14.4,191995,0.0,1.0
2025-10-24,14.2,15.5,13.55,13.55,75259,14.2,15.5,13.55,13.55,75259,0.0,1.0
2025-10-27,12.84,14.7,12.27,14.7,90141,12.84,14.7,12.27,14.7,90141,0.0,1.0
2025-10-28,12.0087,12.755,11.8,12.5,40500,12.0087,12.755,11.8,12.5,40500,0.0,1.0
2025-10-29,12.13,13.45,12.0,12.01,80817,12.13,13.45,12.0,12.01,80817,0.0,1.0
2025-10-30,12.06,13.2022,12.01,12.4,19886,12.06,13.2022,12.01,12.4,19886,0.0,1.0
2025-10-31,12.39,12.5846,11.8,12.1,49713,12.39,12.5846,11.8,12.1,49713,0.0,1.0
2025-11-03,12.1,12.99,12.1,12.99,18938,12.1,12.99,12.1,12.99,18938,0.0,1.0
2025-11-04,11.79,12.68,11.1182,12.55,52008,11.79,12.68,11.1182,12.55,52008,0.0,1.0
2025-11-05,8.86,11.79,8.1,11.44,103295,8.86,11.79,8.1,11.44,103295,0.0,1.0
2025-11-06,11.74,12.51,9.65,9.81,175176,11.74,12.51,9.65,9.81,175176,0.0,1.0
2025-11-07,13.88,14.31,11.015,11.92,179780,13.88,14.31,11.015,11.92,179780,0.0,1.0
2025-11-10,13.16,14.72,13.16,13.7,24889,13.16,14.72,13.16,13.7,24889,0.0,1.0
2025-11-11,12.38,13.73,12.12,12.88,24148,12.38,13.73,12.12,12.88,24148,0.0,1.0
2025-11-12,12.18,12.95,11.5,12.1,29184,12.18,12.95,11.5,12.1,29184,0.0,1.0
2025-11-13,11.62,12.205,11.2,11.94,22945,11.62,12.205,11.2,11.94,22945,0.0,1.0
2025-11-14,11.67,11.67,11.5,11.6201,2610,11.67,11.67,11.5,11.6201,2610,0.0,1.0
2025-11-17,11.17,12.2,11.17,12.2,10598,11.17,12.2,11.17,12.2,10598,0.0,1.0
2025-11-18,11.7,12.39,11.0,11.2,56754,11.7,12.39,11.0,11.2,56754,0.0,1.0
2025-11-19,10.63,11.7001,10.38,11.5,48836,10.63,11.7001,10.38,11.5,48836,0.0,1.0
2025-11-20,10.92,11.34,10.29,11.21,13695,10.92,11.34,10.29,11.21,13695,0.0,1.0
2025-11-21,10.6154,12.5,10.2,11.0,92525,10.6154,12.5,10.2,11.0,92525,0.0,1.0
2025-11-24,11.09,11.275,10.38,11.275,46592,11.09,11.275,10.38,11.275,46592,0.0,1.0
2025-11-25,10.5,11.05,10.22,10.56,25281,10.5,11.05,10.22,10.56,25281,0.0,1.0
2025-11-26,10.28,10.875,9.85,10.0,33731,10.28,10.875,9.85,10.0,33731,0.0,1.0