date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-02,2.27,2.8,2.11,2.8,224118,2.27,2.8,2.11,2.8,224118,0.0,1.0
2025-09-03,1.95,2.37,1.82,2.2,93952,1.95,2.37,1.82,2.2,93952,0.0,1.0
2025-09-04,2.07,2.13,1.82,1.9999,70678,2.07,2.13,1.82,1.9999,70678,0.0,1.0
2025-09-05,2.42,2.42,2.02,2.02,68781,2.42,2.42,2.02,2.02,68781,0.0,1.0
2025-09-08,2.29,2.8799,2.2,2.45,121213,2.29,2.8799,2.2,2.45,121213,0.0,1.0
2025-09-09,2.51,2.6,2.08,2.23,119006,2.51,2.6,2.08,2.23,119006,0.0,1.0
2025-09-10,2.48,2.605,2.3401,2.605,35251,2.48,2.605,2.3401,2.605,35251,0.0,1.0
2025-09-11,2.47,2.55,2.41,2.45,9189,2.47,2.55,2.41,2.45,9189,0.0,1.0
2025-09-12,2.41,2.47,1.85,1.98,21114,2.41,2.47,1.85,1.98,21114,0.0,1.0
2025-09-15,2.52,2.85,2.4105,2.42,24100,2.52,2.85,2.4105,2.42,24100,0.0,1.0
2025-09-16,2.36,2.52,2.28,2.51,18711,2.36,2.52,2.28,2.51,18711,0.0,1.0
2025-09-17,2.6,2.69,2.4201,2.52,198478,2.6,2.69,2.4201,2.52,198478,0.0,1.0
2025-09-18,2.4,2.5699,2.3,2.44,76117,2.4,2.5699,2.3,2.44,76117,0.0,1.0
2025-09-19,2.43,2.49,2.25,2.43,36333,2.43,2.49,2.25,2.43,36333,0.0,1.0
2025-09-22,2.49,2.5,2.35,2.4,11203,2.49,2.5,2.35,2.4,11203,0.0,1.0
2025-09-23,2.43,2.4981,2.27,2.4,48866,2.43,2.4981,2.27,2.4,48866,0.0,1.0
2025-09-24,2.35,2.54,2.2,2.36,65566,2.35,2.54,2.2,2.36,65566,0.0,1.0
2025-09-25,2.34,2.4653,2.25,2.4653,161893,2.34,2.4653,2.25,2.4653,161893,0.0,1.0
2025-09-26,2.33,2.3928,2.12,2.25,61667,2.33,2.3928,2.12,2.25,61667,0.0,1.0
2025-09-29,2.27,2.33,2.16,2.28,30542,2.27,2.33,2.16,2.28,30542,0.0,1.0
2025-09-30,2.28,2.28,2.18,2.2434,12828,2.28,2.28,2.18,2.2434,12828,0.0,1.0
2025-10-01,2.32,2.4999,2.19,2.19,19967,2.32,2.4999,2.19,2.19,19967,0.0,1.0
2025-10-02,2.33,2.34,2.25,2.25,4380,2.33,2.34,2.25,2.25,4380,0.0,1.0
2025-10-03,2.32,2.39,2.25,2.34,19378,2.32,2.39,2.25,2.34,19378,0.0,1.0
2025-10-06,2.42,2.6,2.28,2.32,30976,2.42,2.6,2.28,2.32,30976,0.0,1.0
2025-10-07,2.58,2.6,2.34,2.42,28688,2.58,2.6,2.34,2.42,28688,0.0,1.0
2025-10-08,2.49,2.5466,2.4,2.5466,20832,2.49,2.5466,2.4,2.5466,20832,0.0,1.0
2025-10-09,2.48,2.5665,2.321,2.42,14349,2.48,2.5665,2.321,2.42,14349,0.0,1.0
2025-10-10,2.55,2.66,2.38,2.4,640156,2.55,2.66,2.38,2.4,640156,0.0,1.0
2025-10-13,2.97,3.0683,2.5,2.65,267494,2.97,3.0683,2.5,2.65,267494,0.0,1.0
2025-10-14,2.6,2.93,2.57,2.78,45864,2.6,2.93,2.57,2.78,45864,0.0,1.0
2025-10-15,2.35,2.66,2.27,2.52,36620,2.35,2.66,2.27,2.52,36620,0.0,1.0
2025-10-16,2.15,2.53,2.101,2.53,27732,2.15,2.53,2.101,2.53,27732,0.0,1.0
2025-10-17,2.23,2.57,2.15,2.19,21466,2.23,2.57,2.15,2.19,21466,0.0,1.0
2025-10-20,2.3,2.478,2.24,2.38,19751,2.3,2.478,2.24,2.38,19751,0.0,1.0
2025-10-21,2.31,2.43,2.25,2.3,16821,2.31,2.43,2.25,2.3,16821,0.0,1.0
2025-10-22,2.38,2.44,2.2518,2.3,14399,2.38,2.44,2.2518,2.3,14399,0.0,1.0
2025-10-23,2.52,2.6804,2.25,2.27,33386,2.52,2.6804,2.25,2.27,33386,0.0,1.0
2025-10-24,2.53,2.6445,2.42,2.42,7436,2.53,2.6445,2.42,2.42,7436,0.0,1.0
2025-10-27,2.63,2.64,2.46,2.46,27903,2.63,2.64,2.46,2.46,27903,0.0,1.0
2025-10-28,2.45,2.7,2.3584,2.6,23802,2.45,2.7,2.3584,2.6,23802,0.0,1.0
2025-10-29,2.33,2.565,2.33,2.38,29943,2.33,2.565,2.33,2.38,29943,0.0,1.0
2025-10-30,2.3,2.515,2.25,2.4,32333,2.3,2.515,2.25,2.4,32333,0.0,1.0
2025-10-31,2.38,2.54,2.29,2.54,11245,2.38,2.54,2.29,2.54,11245,0.0,1.0
2025-11-03,2.53,2.674,2.16,2.38,15533,2.53,2.674,2.16,2.38,15533,0.0,1.0
2025-11-04,2.5,2.64,2.4,2.4,24228,2.5,2.64,2.4,2.4,24228,0.0,1.0
2025-11-05,2.53,2.54,2.41,2.51,4266,2.53,2.54,2.41,2.51,4266,0.0,1.0
2025-11-06,2.57,2.8024,2.38,2.39,12343,2.57,2.8024,2.38,2.39,12343,0.0,1.0
2025-11-07,2.52,2.57,2.3,2.37,11748,2.52,2.57,2.3,2.37,11748,0.0,1.0
2025-11-10,2.43,2.5,2.33,2.41,16910,2.43,2.5,2.33,2.41,16910,0.0,1.0
2025-11-11,2.16,2.3719,2.15,2.18,12274,2.16,2.3719,2.15,2.18,12274,0.0,1.0
2025-11-12,2.21,2.21,2.06,2.16,11333,2.21,2.21,2.06,2.16,11333,0.0,1.0
2025-11-13,2.26,2.3954,2.11,2.15,7139,2.26,2.3954,2.11,2.15,7139,0.0,1.0
2025-11-14,2.27,2.27,2.19,2.19,2398,2.27,2.27,2.19,2.19,2398,0.0,1.0
2025-11-17,2.22,2.2734,2.17,2.17,2912,2.22,2.2734,2.17,2.17,2912,0.0,1.0
2025-11-18,2.17,2.2198,2.12,2.2198,7745,2.17,2.2198,2.12,2.2198,7745,0.0,1.0
2025-11-19,2.09,2.23,2.0201,2.17,7913,2.09,2.23,2.0201,2.17,7913,0.0,1.0
2025-11-20,2.16,2.16,2.04,2.1561,4673,2.16,2.16,2.04,2.1561,4673,0.0,1.0
2025-11-21,2.01,2.12,2.0,2.06,20874,2.01,2.12,2.0,2.06,20874,0.0,1.0
2025-11-24,1.94,2.11,1.77,2.11,10076,1.94,2.11,1.77,2.11,10076,0.0,1.0
2025-11-25,2.05,2.05,1.97,2.03,7899,2.05,2.05,1.97,2.03,7899,0.0,1.0
2025-11-26,2.0999,2.0999,2.0119,2.02,2769,2.0999,2.0999,2.0119,2.02,2769,0.0,1.0