date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-26,4.02,4.18,3.61,3.8,5260377,4.02,4.18,3.61,3.8,5260377,0.0,1.0
2025-08-27,4.66,4.88,4.06,4.06,800706,4.66,4.88,4.06,4.06,800706,0.0,1.0
2025-08-28,5.19,5.3099,4.68,5.01,6537094,5.19,5.3099,4.68,5.01,6537094,0.0,1.0
2025-08-29,5.6,5.63,5.18,5.21,4064535,5.6,5.63,5.18,5.21,4064535,0.0,1.0
2025-09-02,5.86,5.86,5.29,5.42,4527181,5.86,5.86,5.29,5.42,4527181,0.0,1.0
2025-09-03,6.1,6.15,5.7,5.7,1972141,6.1,6.15,5.7,5.7,1972141,0.0,1.0
2025-09-04,7.1,7.29,6.0001,6.05,3990965,7.1,7.29,6.0001,6.05,3990965,0.0,1.0
2025-09-05,7.23,7.48,6.72,7.15,1024132,7.23,7.48,6.72,7.15,1024132,0.0,1.0
2025-09-08,7.45,7.68,7.0,7.09,466583,7.45,7.68,7.0,7.09,466583,0.0,1.0
2025-09-09,7.92,7.99,7.48,7.62,469172,7.92,7.99,7.48,7.62,469172,0.0,1.0
2025-09-10,7.78,8.05,7.7501,8.0,1371659,7.78,8.05,7.7501,8.0,1371659,0.0,1.0
2025-09-11,8.19,8.3,7.65,7.79,3997467,8.19,8.3,7.65,7.79,3997467,0.0,1.0
2025-09-12,8.595,8.595,8.27,8.27,545622,8.595,8.595,8.27,8.27,545622,0.0,1.0
2025-09-15,8.43,8.5,7.83,8.28,1078677,8.43,8.5,7.83,8.28,1078677,0.0,1.0
2025-09-16,9.16,9.1796,8.295,8.43,4379312,9.16,9.1796,8.295,8.43,4379312,0.0,1.0
2025-09-17,1.515,8.68,1.37,8.65,25185277,1.515,8.68,1.37,8.65,25185277,0.0,1.0
2025-09-18,1.25,1.35,1.11,1.35,9331806,1.25,1.35,1.11,1.35,9331806,0.0,1.0
2025-09-19,1.19,1.3,1.19,1.2,2665197,1.19,1.3,1.19,1.2,2665197,0.0,1.0
2025-09-22,1.05,1.12,1.02,1.09,2422154,1.05,1.12,1.02,1.09,2422154,0.0,1.0
2025-09-23,1.0,1.05,1.0,1.01,1719350,1.0,1.05,1.0,1.01,1719350,0.0,1.0
2025-09-24,0.8669,0.9459,0.85,0.92,2041812,0.8669,0.9459,0.85,0.92,2041812,0.0,1.0
2025-09-25,0.679,0.8575,0.662,0.85,3137336,0.679,0.8575,0.662,0.85,3137336,0.0,1.0
2025-09-26,0.7902,1.05,0.67,0.67,17483268,0.7902,1.05,0.67,0.67,17483268,0.0,1.0
2025-09-29,0.7854,0.8465,0.75,0.7593,1328491,0.7854,0.8465,0.75,0.7593,1328491,0.0,1.0
2025-09-30,0.72,0.79,0.7053,0.79,939517,0.72,0.79,0.7053,0.79,939517,0.0,1.0
2025-10-01,0.7729,0.784,0.7095,0.7095,474018,0.7729,0.784,0.7095,0.7095,474018,0.0,1.0
2025-10-02,0.8,0.82,0.7541,0.7647,483922,0.8,0.82,0.7541,0.7647,483922,0.0,1.0
2025-10-03,0.78,0.8199,0.7551,0.8,566413,0.78,0.8199,0.7551,0.8,566413,0.0,1.0
2025-10-06,0.78,0.78,0.74,0.77,378389,0.78,0.78,0.74,0.77,378389,0.0,1.0
2025-10-07,0.7242,0.7989,0.7062,0.78,1026777,0.7242,0.7989,0.7062,0.78,1026777,0.0,1.0
2025-10-08,0.723,0.76,0.7,0.7185,507878,0.723,0.76,0.7,0.7185,507878,0.0,1.0
2025-10-09,0.739,0.76,0.71,0.71,484694,0.739,0.76,0.71,0.71,484694,0.0,1.0
2025-10-10,0.6984,0.76,0.678,0.7495,548436,0.6984,0.76,0.678,0.7495,548436,0.0,1.0
2025-10-13,0.658,0.7198,0.64,0.69,420524,0.658,0.7198,0.64,0.69,420524,0.0,1.0
2025-10-14,0.676,0.688,0.63,0.63,230177,0.676,0.688,0.63,0.63,230177,0.0,1.0
2025-10-15,0.6679,0.6899,0.654,0.6557,168096,0.6679,0.6899,0.654,0.6557,168096,0.0,1.0
2025-10-16,0.695078,0.772,0.6006,0.6542,3341916,0.695078,0.772,0.6006,0.6542,3341916,0.0,1.0
2025-10-17,0.6097,0.67,0.6084,0.6609,668357,0.6097,0.67,0.6084,0.6609,668357,0.0,1.0
2025-10-20,0.587,0.628,0.572,0.628,461838,0.587,0.628,0.572,0.628,461838,0.0,1.0
2025-10-21,0.5839,0.589999,0.57,0.57,321046,0.5839,0.589999,0.57,0.57,321046,0.0,1.0
2025-10-22,0.6679,0.68,0.561,0.571,903143,0.6679,0.68,0.561,0.571,903143,0.0,1.0
2025-10-23,0.6457,0.689,0.63575,0.689,137709,0.6457,0.689,0.63575,0.689,137709,0.0,1.0
2025-10-24,0.6605,0.6699,0.64,0.64,99512,0.6605,0.6699,0.64,0.64,99512,0.0,1.0
2025-10-27,0.7999,0.8466,0.66,0.66,1541030,0.7999,0.8466,0.66,0.66,1541030,0.0,1.0
2025-10-28,0.7606,0.83,0.713,0.8,343827,0.7606,0.83,0.713,0.8,343827,0.0,1.0
2025-10-29,0.7144,0.785834,0.6891,0.7436,245338,0.7144,0.785834,0.6891,0.7436,245338,0.0,1.0
2025-10-30,0.66,0.779999,0.6275,0.6944,2036585,0.66,0.779999,0.6275,0.6944,2036585,0.0,1.0
2025-10-31,0.6775,0.7061,0.652,0.69,239492,0.6775,0.7061,0.652,0.69,239492,0.0,1.0
2025-11-03,0.6722,0.689899,0.6413,0.666,155866,0.6722,0.689899,0.6413,0.666,155866,0.0,1.0
2025-11-04,0.5998,0.6721,0.59,0.63,449399,0.5998,0.6721,0.59,0.63,449399,0.0,1.0
2025-11-05,0.5954,0.5998,0.5354,0.587,331802,0.5954,0.5998,0.5354,0.587,331802,0.0,1.0
2025-11-06,0.6127,0.6379,0.5711,0.595,198351,0.6127,0.6379,0.5711,0.595,198351,0.0,1.0
2025-11-07,0.62,0.6675,0.6,0.6096,357281,0.62,0.6675,0.6,0.6096,357281,0.0,1.0
2025-11-10,0.5858,0.64,0.569,0.64,256695,0.5858,0.64,0.569,0.64,256695,0.0,1.0
2025-11-11,0.5951,0.63,0.56,0.58,89441,0.5951,0.63,0.56,0.58,89441,0.0,1.0
2025-11-12,0.5759,0.59457,0.571,0.5713,105163,0.5759,0.59457,0.571,0.5713,105163,0.0,1.0
2025-11-13,0.553,0.59,0.54,0.578,157854,0.553,0.59,0.54,0.578,157854,0.0,1.0
2025-11-14,0.5067,0.5452,0.5001,0.54,309777,0.5067,0.5452,0.5001,0.54,309777,0.0,1.0
2025-11-17,0.5189,0.54,0.49,0.5,303531,0.5189,0.54,0.49,0.5,303531,0.0,1.0
2025-11-18,0.5001,0.5199,0.4808,0.482,138740,0.5001,0.5199,0.4808,0.482,138740,0.0,1.0
2025-11-19,0.4413,0.5051,0.43,0.491,335639,0.4413,0.5051,0.43,0.491,335639,0.0,1.0
2025-11-20,0.4205,0.4581,0.4205,0.449,153547,0.4205,0.4581,0.4205,0.449,153547,0.0,1.0
2025-11-21,0.4036,0.425,0.376,0.4007,258306,0.4036,0.425,0.376,0.4007,258306,0.0,1.0
2025-11-24,0.466,0.479199,0.4086,0.4086,218784,0.466,0.479199,0.4086,0.4086,218784,0.0,1.0
2025-11-25,0.4647,0.491599,0.4601,0.466,130536,0.4647,0.491599,0.4601,0.466,130536,0.0,1.0
2025-11-26,0.4738,0.5091,0.46,0.46,54086,0.4738,0.5091,0.46,0.46,54086,0.0,1.0