date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-04,4.25,4.56,3.9,3.9,3080541,4.25,4.56,3.9,3.9,3080541,0.0,1.0
2025-09-05,4.6,5.05,4.3,4.3,2668050,4.6,5.05,4.3,4.3,2668050,0.0,1.0
2025-09-08,4.88,4.94,4.62,4.62,890791,4.88,4.94,4.62,4.62,890791,0.0,1.0
2025-09-09,4.55,4.92,4.43,4.9,3906999,4.55,4.92,4.43,4.9,3906999,0.0,1.0
2025-09-10,4.16,4.75,4.16,4.49,3310256,4.16,4.75,4.16,4.49,3310256,0.0,1.0
2025-09-11,5.24,5.35,4.43,4.5035,8008102,5.24,5.35,4.43,4.5035,8008102,0.0,1.0
2025-09-12,5.54,5.65,5.21,5.21,4073099,5.54,5.65,5.21,5.21,4073099,0.0,1.0
2025-09-15,5.19,5.6499,5.1,5.5,641218,5.19,5.6499,5.1,5.5,641218,0.0,1.0
2025-09-16,6.17,6.18,5.27,5.27,876158,6.17,6.18,5.27,5.27,876158,0.0,1.0
2025-09-17,6.55,6.85,5.61,6.33,603509,6.55,6.85,5.61,6.33,603509,0.0,1.0
2025-09-18,6.87,6.9,6.1,6.53,6900239,6.87,6.9,6.1,6.53,6900239,0.0,1.0
2025-09-19,7.2,7.64,6.32,6.8,13264855,7.2,7.64,6.32,6.8,13264855,0.0,1.0
2025-09-22,6.95,7.2,6.18,6.83,6442563,6.95,7.2,6.18,6.83,6442563,0.0,1.0
2025-09-23,1.07,7.37,1.02,7.35,18418994,1.07,7.37,1.02,7.35,18418994,0.0,1.0
2025-09-24,0.6955,1.03,0.6666,0.9731,10337685,0.6955,1.03,0.6666,0.9731,10337685,0.0,1.0
2025-09-25,0.7,0.7492,0.6538,0.6722,2514117,0.7,0.7492,0.6538,0.6722,2514117,0.0,1.0
2025-09-26,0.645,0.69,0.6155,0.67,2028917,0.645,0.69,0.6155,0.67,2028917,0.0,1.0
2025-09-29,0.6,0.6532,0.6,0.6381,1192661,0.6,0.6532,0.6,0.6381,1192661,0.0,1.0
2025-09-30,0.5617,0.62,0.561,0.618,1074186,0.5617,0.62,0.561,0.618,1074186,0.0,1.0
2025-10-01,0.6268,0.64,0.5666,0.5666,904922,0.6268,0.64,0.5666,0.5666,904922,0.0,1.0
2025-10-02,0.623,0.6248,0.6046,0.6136,383963,0.623,0.6248,0.6046,0.6136,383963,0.0,1.0
2025-10-03,0.627,0.63,0.611,0.619,245685,0.627,0.63,0.611,0.619,245685,0.0,1.0
2025-10-06,0.607,0.63,0.6,0.627,266643,0.607,0.63,0.6,0.627,266643,0.0,1.0
2025-10-07,0.5566,0.6195,0.5546,0.6,619379,0.5566,0.6195,0.5546,0.6,619379,0.0,1.0
2025-10-08,0.5262,0.568,0.5112,0.568,795979,0.5262,0.568,0.5112,0.568,795979,0.0,1.0
2025-10-09,0.529,0.545599,0.5152,0.5309,453764,0.529,0.545599,0.5152,0.5309,453764,0.0,1.0
2025-10-10,0.5013,0.533999,0.5011,0.529,610507,0.5013,0.533999,0.5011,0.529,610507,0.0,1.0
2025-10-13,0.5024,0.51,0.491,0.5,207684,0.5024,0.51,0.491,0.5,207684,0.0,1.0
2025-10-14,0.4857,0.5045,0.4793,0.5,349342,0.4857,0.5045,0.4793,0.5,349342,0.0,1.0
2025-10-15,0.4878,0.51,0.487,0.49,368691,0.4878,0.51,0.487,0.49,368691,0.0,1.0
2025-10-16,0.4459,0.5021,0.44,0.48,754770,0.4459,0.5021,0.44,0.48,754770,0.0,1.0
2025-10-17,0.4342,0.47,0.428499,0.4449,641636,0.4342,0.47,0.428499,0.4449,641636,0.0,1.0
2025-10-20,0.4824,0.4932,0.4342,0.4342,325750,0.4824,0.4932,0.4342,0.4342,325750,0.0,1.0
2025-10-21,0.4571,0.488,0.4311,0.488,281953,0.4571,0.488,0.4311,0.488,281953,0.0,1.0
2025-10-22,0.4591,0.48,0.432,0.47405,332199,0.4591,0.48,0.432,0.47405,332199,0.0,1.0
2025-10-23,0.465,0.4865,0.4436,0.46,394277,0.465,0.4865,0.4436,0.46,394277,0.0,1.0
2025-10-24,0.448,0.468,0.4458,0.466,215369,0.448,0.468,0.4458,0.466,215369,0.0,1.0
2025-10-27,0.4372,0.4823,0.4311,0.45,379751,0.4372,0.4823,0.4311,0.45,379751,0.0,1.0
2025-10-28,0.4733,0.4747,0.4294,0.4383,477098,0.4733,0.4747,0.4294,0.4383,477098,0.0,1.0
2025-10-29,0.51075,0.52,0.4569,0.464,1253440,0.51075,0.52,0.4569,0.464,1253440,0.0,1.0
2025-10-30,0.4839,0.5058,0.47,0.4901,285860,0.4839,0.5058,0.47,0.4901,285860,0.0,1.0
2025-10-31,0.4652,0.483,0.46,0.48,223598,0.4652,0.483,0.46,0.48,223598,0.0,1.0
2025-11-03,0.4587,0.4985,0.451,0.4985,142345,0.4587,0.4985,0.451,0.4985,142345,0.0,1.0
2025-11-04,0.4108,0.4699,0.41,0.449,596964,0.4108,0.4699,0.41,0.449,596964,0.0,1.0
2025-11-05,0.4049,0.425,0.4005,0.4119,228576,0.4049,0.425,0.4005,0.4119,228576,0.0,1.0
2025-11-06,0.4215,0.43,0.4004,0.4004,218126,0.4215,0.43,0.4004,0.4004,218126,0.0,1.0
2025-11-07,0.41415,0.4255,0.4013,0.4255,115392,0.41415,0.4255,0.4013,0.4255,115392,0.0,1.0
2025-11-10,0.42,0.42,0.3923,0.4128,1007254,0.42,0.42,0.3923,0.4128,1007254,0.0,1.0
2025-11-11,0.3833,0.419817,0.363,0.4166,436661,0.3833,0.419817,0.363,0.4166,436661,0.0,1.0
2025-11-12,0.3665,0.39,0.3643,0.3791,214053,0.3665,0.39,0.3643,0.3791,214053,0.0,1.0
2025-11-13,0.3522,0.3777,0.3504,0.364,218011,0.3522,0.3777,0.3504,0.364,218011,0.0,1.0
2025-11-14,0.3507,0.36255,0.3504,0.3535,156845,0.3507,0.36255,0.3504,0.3535,156845,0.0,1.0
2025-11-17,0.3475,0.355,0.34,0.355,163250,0.3475,0.355,0.34,0.355,163250,0.0,1.0
2025-11-18,0.3353,0.3549,0.3319,0.3401,321342,0.3353,0.3549,0.3319,0.3401,321342,0.0,1.0
2025-11-19,0.35,0.41,0.3396,0.3396,1441502,0.35,0.41,0.3396,0.3396,1441502,0.0,1.0
2025-11-20,0.343,0.3817,0.343,0.3665,239065,0.343,0.3817,0.343,0.3665,239065,0.0,1.0
2025-11-21,0.361,0.3722,0.3355,0.338,252063,0.361,0.3722,0.3355,0.338,252063,0.0,1.0
2025-11-24,0.3513,0.3802,0.3501,0.38,186102,0.3513,0.3802,0.3501,0.38,186102,0.0,1.0
2025-11-25,0.356099,0.37,0.3501,0.37,73548,0.356099,0.37,0.3501,0.37,73548,0.0,1.0
2025-11-26,0.3492,0.3765,0.345,0.3748,129429,0.3492,0.3765,0.345,0.3748,129429,0.0,1.0