date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-03,1.99,2.2,1.82,2.2,547846,1.99,2.2,1.82,2.2,547846,0.0,1.0
2025-09-04,1.78,1.9599,1.63,1.91,203563,1.78,1.9599,1.63,1.91,203563,0.0,1.0
2025-09-05,1.75,1.8,1.68,1.78,121894,1.75,1.8,1.68,1.78,121894,0.0,1.0
2025-09-08,1.8,1.94,1.72,1.75,100097,1.8,1.94,1.72,1.75,100097,0.0,1.0
2025-09-09,1.76,1.79,1.69,1.79,108605,1.76,1.79,1.69,1.79,108605,0.0,1.0
2025-09-10,1.76,1.76,1.63,1.66,133524,1.76,1.76,1.63,1.66,133524,0.0,1.0
2025-09-11,1.63,1.79,1.63,1.76,113489,1.63,1.79,1.63,1.76,113489,0.0,1.0
2025-09-12,1.56,1.69,1.56,1.6361,178484,1.56,1.69,1.56,1.6361,178484,0.0,1.0
2025-09-15,1.6,1.7582,1.55,1.6,115472,1.6,1.7582,1.55,1.6,115472,0.0,1.0
2025-09-16,1.61,1.701,1.59,1.66,42633,1.61,1.701,1.59,1.66,42633,0.0,1.0
2025-09-17,1.61,1.65,1.59,1.64,68579,1.61,1.65,1.59,1.64,68579,0.0,1.0
2025-09-18,1.61,1.6286,1.57,1.57,56902,1.61,1.6286,1.57,1.57,56902,0.0,1.0
2025-09-19,1.57,1.65,1.56,1.63,21799,1.57,1.65,1.56,1.63,21799,0.0,1.0
2025-09-22,1.58,1.64,1.53,1.56,59045,1.58,1.64,1.53,1.56,59045,0.0,1.0
2025-09-23,1.621,1.63,1.5775,1.58,32804,1.621,1.63,1.5775,1.58,32804,0.0,1.0
2025-09-24,1.72,1.73,1.5706,1.63,44059,1.72,1.73,1.5706,1.63,44059,0.0,1.0
2025-09-25,1.69,1.7899,1.64,1.7,40951,1.69,1.7899,1.64,1.7,40951,0.0,1.0
2025-09-26,1.58,1.6975,1.51,1.68,92550,1.58,1.6975,1.51,1.68,92550,0.0,1.0
2025-09-29,1.3171,1.59,1.265,1.57,153258,1.3171,1.59,1.265,1.57,153258,0.0,1.0
2025-09-30,1.51,1.52,1.23,1.3,265977,1.51,1.52,1.23,1.3,265977,0.0,1.0
2025-10-01,1.5,1.5798,1.44,1.47,68963,1.5,1.5798,1.44,1.47,68963,0.0,1.0
2025-10-02,1.39,1.4987,1.36,1.43,88987,1.39,1.4987,1.36,1.43,88987,0.0,1.0
2025-10-03,1.49,1.5,1.39,1.39,37875,1.49,1.5,1.39,1.39,37875,0.0,1.0
2025-10-06,1.6,1.6283,1.49,1.49,31113,1.6,1.6283,1.49,1.49,31113,0.0,1.0
2025-10-07,1.78,1.88,1.6401,1.68,196415,1.78,1.88,1.6401,1.68,196415,0.0,1.0
2025-10-08,1.82,1.8765,1.7,1.83,103121,1.82,1.8765,1.7,1.83,103121,0.0,1.0
2025-10-09,1.98,2.05,1.8,1.87,283687,1.98,2.05,1.8,1.87,283687,0.0,1.0
2025-10-10,1.86,2.0,1.79,2.0,114904,1.86,2.0,1.79,2.0,114904,0.0,1.0
2025-10-13,1.82,1.89,1.77,1.89,66610,1.82,1.89,1.77,1.89,66610,0.0,1.0
2025-10-14,1.82,1.9,1.66,1.83,138015,1.82,1.9,1.66,1.83,138015,0.0,1.0
2025-10-15,1.87,1.88,1.7101,1.79,68616,1.87,1.88,1.7101,1.79,68616,0.0,1.0
2025-10-16,1.83,1.87,1.71,1.87,75714,1.83,1.87,1.71,1.87,75714,0.0,1.0
2025-10-17,1.73,1.85,1.73,1.82,36759,1.73,1.85,1.73,1.82,36759,0.0,1.0
2025-10-20,1.76,1.765,1.65,1.74,25066,1.76,1.765,1.65,1.74,25066,0.0,1.0
2025-10-21,1.69,1.78,1.63,1.695,38989,1.69,1.78,1.63,1.695,38989,0.0,1.0
2025-10-22,1.555,1.74,1.552,1.72,45807,1.555,1.74,1.552,1.72,45807,0.0,1.0
2025-10-23,1.62,1.65,1.5601,1.626,19110,1.62,1.65,1.5601,1.626,19110,0.0,1.0
2025-10-24,1.7,1.72,1.61,1.62,31878,1.7,1.72,1.61,1.62,31878,0.0,1.0
2025-10-27,1.6,1.69,1.58,1.6557,61120,1.6,1.69,1.58,1.6557,61120,0.0,1.0
2025-10-28,1.54,1.63,1.5,1.63,57570,1.54,1.63,1.5,1.63,57570,0.0,1.0
2025-10-29,1.5834,1.62,1.46,1.59,55315,1.5834,1.62,1.46,1.59,55315,0.0,1.0
2025-10-30,1.55,1.644,1.5258,1.57,25773,1.55,1.644,1.5258,1.57,25773,0.0,1.0
2025-10-31,1.71,1.71,1.56,1.7,94816,1.71,1.71,1.56,1.7,94816,0.0,1.0
2025-11-03,1.65,1.74,1.57,1.74,123167,1.65,1.74,1.57,1.74,123167,0.0,1.0
2025-11-04,1.68,1.732,1.62,1.62,71053,1.68,1.732,1.62,1.62,71053,0.0,1.0
2025-11-05,1.685,1.7,1.61,1.66,82491,1.685,1.7,1.61,1.66,82491,0.0,1.0
2025-11-06,1.66,1.7,1.6,1.66,30261,1.66,1.7,1.6,1.66,30261,0.0,1.0
2025-11-07,1.55,1.6699,1.53,1.645,148406,1.55,1.6699,1.53,1.645,148406,0.0,1.0
2025-11-10,1.52,1.64,1.4648,1.55,46312,1.52,1.64,1.4648,1.55,46312,0.0,1.0
2025-11-11,1.52,1.64,1.51,1.56,37991,1.52,1.64,1.51,1.56,37991,0.0,1.0
2025-11-12,1.61,1.6499,1.49,1.57,233714,1.61,1.6499,1.49,1.57,233714,0.0,1.0
2025-11-13,1.68,1.705,1.52,1.55,205753,1.68,1.705,1.52,1.55,205753,0.0,1.0
2025-11-14,2.12,2.17,1.59,1.61,1043551,2.12,2.17,1.59,1.61,1043551,0.0,1.0
2025-11-17,2.49,2.59,2.0506,2.19,2258276,2.49,2.59,2.0506,2.19,2258276,0.0,1.0
2025-11-18,2.57,2.6,2.26,2.42,1466212,2.57,2.6,2.26,2.42,1466212,0.0,1.0
2025-11-19,3.15,3.2,2.5,2.58,1877675,3.15,3.2,2.5,2.58,1877675,0.0,1.0
2025-11-20,3.15,3.21,2.57,3.21,928641,3.15,3.21,2.57,3.21,928641,0.0,1.0
2025-11-21,3.04,3.28,2.84,2.98,546467,3.04,3.28,2.84,2.98,546467,0.0,1.0
2025-11-24,2.91,3.09,2.7866,3.09,2437649,2.91,3.09,2.7866,3.09,2437649,0.0,1.0
2025-11-25,2.78,2.99,2.73,2.85,123539,2.78,2.99,2.73,2.85,123539,0.0,1.0
2025-11-26,2.83,2.88,2.7,2.81,584575,2.83,2.88,2.7,2.81,584575,0.0,1.0