date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-02,1.38,1.6,1.33,1.475,19219300,6.9,8.0,6.65,7.375,3843860,0.0,1.0
2025-09-03,8.04,14.52,6.7,9.22,29818500,8.04,14.52,6.7,9.22,29818500,0.0,0.2
2025-09-04,6.41,8.34,6.24,8.325,17556703,6.41,8.34,6.24,8.325,17556703,0.0,1.0
2025-09-05,7.4,7.5,6.52,6.95,11995123,7.4,7.5,6.52,6.95,11995123,0.0,1.0
2025-09-08,8.34,8.48,7.54,7.595,12801706,8.34,8.48,7.54,7.595,12801706,0.0,1.0
2025-09-09,9.31,9.54,8.6301,8.99,14938023,9.31,9.54,8.6301,8.99,14938023,0.0,1.0
2025-09-10,8.87,10.24,8.65,10.0,13026515,8.87,10.24,8.65,10.0,13026515,0.0,1.0
2025-09-11,8.28,8.95,8.0,8.95,8667559,8.28,8.95,8.0,8.95,8667559,0.0,1.0
2025-09-12,7.89,8.25,7.45,8.16,7207161,7.89,8.25,7.45,8.16,7207161,0.0,1.0
2025-09-15,7.075,7.71,7.05,7.67,5422604,7.075,7.71,7.05,7.67,5422604,0.0,1.0
2025-09-16,7.73,7.94,7.18,7.28,7078593,7.73,7.94,7.18,7.28,7078593,0.0,1.0
2025-09-17,7.7,8.05,7.27,7.89,7082035,7.7,8.05,7.27,7.89,7082035,0.0,1.0
2025-09-18,7.48,8.01,7.41,7.915,5643595,7.48,8.01,7.41,7.915,5643595,0.0,1.0
2025-09-19,7.11,7.4971,7.1,7.48,4478996,7.11,7.4971,7.1,7.48,4478996,0.0,1.0
2025-09-22,7.24,7.36,6.74,7.0,4565235,7.24,7.36,6.74,7.0,4565235,0.0,1.0
2025-09-23,6.94,7.33,6.9,7.3,2635142,6.94,7.33,6.9,7.3,2635142,0.0,1.0
2025-09-24,6.99,7.34,6.94,7.045,2690045,6.99,7.34,6.94,7.045,2690045,0.0,1.0
2025-09-25,6.69,6.93,6.55,6.9,3139447,6.69,6.93,6.55,6.9,3139447,0.0,1.0
2025-09-26,6.58,6.6971,6.43,6.64,2450632,6.58,6.6971,6.43,6.64,2450632,0.0,1.0
2025-09-29,6.62,6.84,6.5,6.81,3235828,6.62,6.84,6.5,6.81,3235828,0.0,1.0
2025-09-30,6.74,6.88,6.6,6.76,2764213,6.74,6.88,6.6,6.76,2764213,0.0,1.0
2025-10-01,7.2,7.39,6.7711,6.8,6133723,7.2,7.39,6.7711,6.8,6133723,0.0,1.0
2025-10-02,7.23,7.5,7.0909,7.45,3684044,7.23,7.5,7.0909,7.45,3684044,0.0,1.0
2025-10-03,6.98,7.34,6.89,7.34,3134700,6.98,7.34,6.89,7.34,3134700,0.0,1.0
2025-10-06,7.15,7.39,7.1,7.2,3563680,7.15,7.39,7.1,7.2,3563680,0.0,1.0
2025-10-07,6.8,7.33,6.615,7.18,3391551,6.8,7.33,6.615,7.18,3391551,0.0,1.0
2025-10-08,6.83,6.86,6.54,6.79,2534845,6.83,6.86,6.54,6.79,2534845,0.0,1.0
2025-10-09,6.55,6.789,6.51,6.76,1983164,6.55,6.789,6.51,6.76,1983164,0.0,1.0
2025-10-10,5.95,6.59,5.93,6.545,4057781,5.95,6.59,5.93,6.545,4057781,0.0,1.0
2025-10-13,6.03,6.25,5.96,6.14,1587246,6.03,6.25,5.96,6.14,1587246,0.0,1.0
2025-10-14,5.76,6.12,5.58,5.8,2404899,5.76,6.12,5.58,5.8,2404899,0.0,1.0
2025-10-15,5.59,5.97,5.44,5.85,2071274,5.59,5.97,5.44,5.85,2071274,0.0,1.0
2025-10-16,5.03,5.6278,5.0,5.55,3011846,5.03,5.6278,5.0,5.55,3011846,0.0,1.0
2025-10-17,4.74,5.1,4.72,4.95,2481886,4.74,5.1,4.72,4.95,2481886,0.0,1.0
2025-10-20,5.09,5.12,4.855,5.11,1958624,5.09,5.12,4.855,5.11,1958624,0.0,1.0
2025-10-21,4.87,5.0593,4.69,5.0,1936415,4.87,5.0593,4.69,5.0,1936415,0.0,1.0
2025-10-22,4.49,4.7,4.31,4.62,2326044,4.49,4.7,4.31,4.62,2326044,0.0,1.0
2025-10-23,5.05,5.05,4.49,4.52,2246561,5.05,5.05,4.49,4.52,2246561,0.0,1.0
2025-10-24,5.62,5.68,5.11,5.19,3898369,5.62,5.68,5.11,5.19,3898369,0.0,1.0
2025-10-27,5.96,6.4799,5.71,6.0,5844539,5.96,6.4799,5.71,6.0,5844539,0.0,1.0
2025-10-28,5.68,6.14,5.5001,6.065,3090926,5.68,6.14,5.5001,6.065,3090926,0.0,1.0
2025-10-29,5.48,5.6439,5.32,5.6,1836885,5.48,5.6439,5.32,5.6,1836885,0.0,1.0
2025-10-30,5.15,5.49,5.11,5.18,2018293,5.15,5.49,5.11,5.18,2018293,0.0,1.0
2025-10-31,5.09,5.44,5.0,5.28,2329987,5.09,5.44,5.0,5.28,2329987,0.0,1.0
2025-11-03,4.92,5.12,4.675,5.09,2401496,4.92,5.12,4.675,5.09,2401496,0.0,1.0
2025-11-04,4.64,5.02,4.5285,4.61,1821318,4.64,5.02,4.5285,4.61,1821318,0.0,1.0
2025-11-05,4.79,4.8943,4.51,4.66,2042114,4.79,4.8943,4.51,4.66,2042114,0.0,1.0
2025-11-06,4.54,4.91,4.38,4.84,1698153,4.54,4.91,4.38,4.84,1698153,0.0,1.0
2025-11-07,4.64,4.65,4.081436,4.4,3027296,4.64,4.65,4.081436,4.4,3027296,0.0,1.0
2025-11-10,4.89,5.08,4.47,4.86,4208508,4.89,5.08,4.47,4.86,4208508,0.0,1.0
2025-11-11,4.91,5.26,4.82,5.08,3517944,4.91,5.26,4.82,5.08,3517944,0.0,1.0
2025-11-12,4.93,5.2,4.8,5.11,2635034,4.93,5.2,4.8,5.11,2635034,0.0,1.0
2025-11-13,4.74,5.16,4.66,5.16,3652036,4.74,5.16,4.66,5.16,3652036,0.0,1.0
2025-11-14,4.86,5.1899,4.5,4.54,5203838,4.86,5.1899,4.5,4.54,5203838,0.0,1.0
2025-11-17,5.05,5.28,4.86,5.0,3596829,5.05,5.28,4.86,5.0,3596829,0.0,1.0
2025-11-18,5.07,5.3565,4.85,5.0,4351937,5.07,5.3565,4.85,5.0,4351937,0.0,1.0
2025-11-19,4.73,5.2,4.55,5.12,3166333,4.73,5.2,4.55,5.12,3166333,0.0,1.0
2025-11-20,4.58,4.99,4.515,4.91,2927169,4.58,4.99,4.515,4.91,2927169,0.0,1.0
2025-11-21,4.43,4.5872,4.13,4.57,3342839,4.43,4.5872,4.13,4.57,3342839,0.0,1.0
2025-11-24,4.39,4.56,4.29,4.54,3550244,4.39,4.56,4.29,4.54,3550244,0.0,1.0
2025-11-25,4.3,4.49,4.2325,4.47,2913881,4.3,4.49,4.2325,4.47,2913881,0.0,1.0
2025-11-26,4.2,4.28,4.07,4.22,4701497,4.2,4.28,4.07,4.22,4701497,0.0,1.0