date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-06,4.44,4.88,4.08,4.75,1758143,4.44,4.88,4.08,4.75,1758143,0.0,1.0
2025-08-07,3.54,3.9799,3.11,3.85,707896,3.54,3.9799,3.11,3.85,707896,0.0,1.0
2025-08-08,2.72,3.6,2.69,3.56,696685,2.72,3.6,2.69,3.56,696685,0.0,1.0
2025-08-11,1.87,2.5,1.83,2.425,855254,1.87,2.5,1.83,2.425,855254,0.0,1.0
2025-08-12,2.01,2.35,1.71,1.89,1119525,2.01,2.35,1.71,1.89,1119525,0.0,1.0
2025-08-13,2.39,2.52,1.97,2.0,451987,2.39,2.52,1.97,2.0,451987,0.0,1.0
2025-08-14,2.12,2.45,2.0,2.3,157513,2.12,2.45,2.0,2.3,157513,0.0,1.0
2025-08-15,2.07,2.1107,2.01,2.11,98245,2.07,2.1107,2.01,2.11,98245,0.0,1.0
2025-08-18,2.09,2.3899,1.94,2.07,183476,2.09,2.3899,1.94,2.07,183476,0.0,1.0
2025-08-19,2.07,2.15,2.0051,2.0895,72687,2.07,2.15,2.0051,2.0895,72687,0.0,1.0
2025-08-20,2.07,2.12,2.0,2.12,55031,2.07,2.12,2.0,2.12,55031,0.0,1.0
2025-08-21,2.03,2.1,1.9552,2.08,143718,2.03,2.1,1.9552,2.08,143718,0.0,1.0
2025-08-22,2.01,2.04,1.9,2.0003,64534,2.01,2.04,1.9,2.0003,64534,0.0,1.0
2025-08-25,2.17,2.19,1.99,2.01,121227,2.17,2.19,1.99,2.01,121227,0.0,1.0
2025-08-26,2.2,2.26,2.1,2.18,54577,2.2,2.26,2.1,2.18,54577,0.0,1.0
2025-08-27,2.22,2.29,2.1677,2.29,27263,2.22,2.29,2.1677,2.29,27263,0.0,1.0
2025-08-28,2.16,2.22,2.12,2.1762,30043,2.16,2.22,2.12,2.1762,30043,0.0,1.0
2025-08-29,2.07,2.2001,2.01,2.16,40796,2.07,2.2001,2.01,2.16,40796,0.0,1.0
2025-09-02,2.12,2.23,2.01,2.23,46827,2.12,2.23,2.01,2.23,46827,0.0,1.0
2025-09-03,2.07,2.18,2.0298,2.1183,54521,2.07,2.18,2.0298,2.1183,54521,0.0,1.0
2025-09-04,1.93,2.1499,1.9005,2.03,51645,1.93,2.1499,1.9005,2.03,51645,0.0,1.0
2025-09-05,1.96,2.06,1.92,1.94,11961,1.96,2.06,1.92,1.94,11961,0.0,1.0
2025-09-08,1.96,1.98,1.94,1.98,22154,1.96,1.98,1.94,1.98,22154,0.0,1.0
2025-09-09,1.96,2.0,1.92,1.93,38684,1.96,2.0,1.92,1.93,38684,0.0,1.0
2025-09-10,2.01,2.23,1.92,1.92,102421,2.01,2.23,1.92,1.92,102421,0.0,1.0
2025-09-11,1.92,2.11,1.9,2.03,96192,1.92,2.11,1.9,2.03,96192,0.0,1.0
2025-09-12,1.9175,2.0,1.802,1.95,67276,1.9175,2.0,1.802,1.95,67276,0.0,1.0
2025-09-15,1.9,1.95,1.9,1.95,33206,1.9,1.95,1.9,1.95,33206,0.0,1.0
2025-09-16,1.92,1.9499,1.8506,1.88,22274,1.92,1.9499,1.8506,1.88,22274,0.0,1.0
2025-09-17,1.9,1.92,1.87,1.9,13390,1.9,1.92,1.87,1.9,13390,0.0,1.0
2025-09-18,1.87,1.9,1.85,1.9,69620,1.87,1.9,1.85,1.9,69620,0.0,1.0
2025-09-19,1.84,1.89,1.818,1.88,57353,1.84,1.89,1.818,1.88,57353,0.0,1.0
2025-09-22,1.8769,1.9,1.85,1.85,2661227,1.8769,1.9,1.85,1.85,2661227,0.0,1.0
2025-09-23,2.52,2.68,2.045,2.09,2437555,2.52,2.68,2.045,2.09,2437555,0.0,1.0
2025-09-24,2.03,2.24,1.97,2.21,272451,2.03,2.24,1.97,2.21,272451,0.0,1.0
2025-09-25,1.98,2.075,1.98,2.02,299614,1.98,2.075,1.98,2.02,299614,0.0,1.0
2025-09-26,2.1,2.13,1.93,1.98,156791,2.1,2.13,1.93,1.98,156791,0.0,1.0
2025-09-29,2.05,2.1099,2.03,2.05,42240,2.05,2.1099,2.03,2.05,42240,0.0,1.0
2025-09-30,2.11,2.1956,2.01,2.01,53672,2.11,2.1956,2.01,2.01,53672,0.0,1.0
2025-10-01,2.19,2.2,2.11,2.15,27186,2.19,2.2,2.11,2.15,27186,0.0,1.0
2025-10-02,2.32,2.4798,2.19,2.19,198891,2.32,2.4798,2.19,2.19,198891,0.0,1.0
2025-10-03,2.41,2.5488,2.31,2.31,89972,2.41,2.5488,2.31,2.31,89972,0.0,1.0
2025-10-06,2.44,2.55,2.4,2.41,47645,2.44,2.55,2.4,2.41,47645,0.0,1.0
2025-10-07,2.46,2.53,2.44,2.45,58489,2.46,2.53,2.44,2.45,58489,0.0,1.0
2025-10-08,2.42,2.49,2.4,2.47,63066,2.42,2.49,2.4,2.47,63066,0.0,1.0
2025-10-09,2.38,2.45,2.34,2.42,54507,2.38,2.45,2.34,2.42,54507,0.0,1.0
2025-10-10,2.25,2.37,2.25,2.37,39512,2.25,2.37,2.25,2.37,39512,0.0,1.0
2025-10-13,2.25,2.36,2.22,2.32,51940,2.25,2.36,2.22,2.32,51940,0.0,1.0
2025-10-14,2.28,2.35,2.2,2.22,21956,2.28,2.35,2.2,2.22,21956,0.0,1.0
2025-10-15,2.33,2.34,2.3037,2.3037,137557,2.33,2.34,2.3037,2.3037,137557,0.0,1.0
2025-10-16,2.4,2.49,2.33,2.33,60941,2.4,2.49,2.33,2.33,60941,0.0,1.0
2025-10-17,2.32,2.39,2.28,2.37,17268,2.32,2.39,2.28,2.37,17268,0.0,1.0
2025-10-20,2.33,2.4,2.3,2.32,23433,2.33,2.4,2.3,2.32,23433,0.0,1.0
2025-10-21,2.26,2.43,2.15,2.3,58557,2.26,2.43,2.15,2.3,58557,0.0,1.0
2025-10-22,2.19,2.2599,2.15,2.25,21983,2.19,2.2599,2.15,2.25,21983,0.0,1.0
2025-10-23,2.39,2.42,2.19,2.19,50861,2.39,2.42,2.19,2.19,50861,0.0,1.0
2025-10-24,2.5,2.53,2.31,2.38,63934,2.5,2.53,2.31,2.38,63934,0.0,1.0
2025-10-27,2.43,2.51,2.4106,2.5,14303,2.43,2.51,2.4106,2.5,14303,0.0,1.0
2025-10-28,2.49,2.54,2.29,2.45,38917,2.49,2.54,2.29,2.45,38917,0.0,1.0
2025-10-29,2.37,2.48,2.3,2.4502,31312,2.37,2.48,2.3,2.4502,31312,0.0,1.0
2025-10-30,2.05,2.49,1.9,2.32,34473,2.05,2.49,1.9,2.32,34473,0.0,1.0
2025-10-31,2.1,2.3584,2.05,2.05,34856,2.1,2.3584,2.05,2.05,34856,0.0,1.0
2025-11-03,2.15,2.2,2.04,2.04,36099,2.15,2.2,2.04,2.04,36099,0.0,1.0
2025-11-04,2.22,2.4,2.22,2.29,104923,2.22,2.4,2.22,2.29,104923,0.0,1.0
2025-11-05,2.4,2.4475,2.33,2.34,52068,2.4,2.4475,2.33,2.34,52068,0.0,1.0
2025-11-06,2.334,2.48,2.31,2.37,18963,2.334,2.48,2.31,2.37,18963,0.0,1.0
2025-11-07,2.46,2.46,2.35,2.3511,32659,2.46,2.46,2.35,2.3511,32659,0.0,1.0
2025-11-10,2.48,2.51,2.41,2.47,44155,2.48,2.51,2.41,2.47,44155,0.0,1.0
2025-11-11,2.93,3.14,2.49,2.49,4193155,2.93,3.14,2.49,2.49,4193155,0.0,1.0
2025-11-12,2.44,2.83,2.4105,2.61,628366,2.44,2.83,2.4105,2.61,628366,0.0,1.0
2025-11-13,2.27,2.41,2.265,2.35,90710,2.27,2.41,2.265,2.35,90710,0.0,1.0
2025-11-14,2.27,2.3747,2.1201,2.2036,81533,2.27,2.3747,2.1201,2.2036,81533,0.0,1.0
2025-11-17,2.25,2.35,2.18,2.28,81033,2.25,2.35,2.18,2.28,81033,0.0,1.0
2025-11-18,2.46,2.75,2.1001,2.24,300117,2.46,2.75,2.1001,2.24,300117,0.0,1.0
2025-11-19,2.24,2.4093,2.23,2.38,42783,2.24,2.4093,2.23,2.38,42783,0.0,1.0
2025-11-20,2.11,2.325,2.11,2.24,63731,2.11,2.325,2.11,2.24,63731,0.0,1.0
2025-11-21,2.16,2.17,2.054,2.157,49266,2.16,2.17,2.054,2.157,49266,0.0,1.0
2025-11-24,2.11,2.23,2.06,2.19,23576,2.11,2.23,2.06,2.19,23576,0.0,1.0
2025-11-25,2.15,2.4,2.1,2.12,33710,2.15,2.4,2.1,2.12,33710,0.0,1.0
2025-11-26,2.21,2.3108,2.18,2.18,31722,2.21,2.3108,2.18,2.18,31722,0.0,1.0