date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-08,5.48,15.0,4.9,8.8,1994996,5.48,15.0,4.9,8.8,1994996,0.0,1.0
2025-08-11,3.92,4.79,3.7,4.26,896545,3.92,4.79,3.7,4.26,896545,0.0,1.0
2025-08-12,4.0,4.29,3.54,3.89,356694,4.0,4.29,3.54,3.89,356694,0.0,1.0
2025-08-13,3.61,4.3099,3.6,3.88,427536,3.61,4.3099,3.6,3.88,427536,0.0,1.0
2025-08-14,3.88,3.948,3.6,3.61,628724,3.88,3.948,3.6,3.61,628724,0.0,1.0
2025-08-15,3.76,4.01,3.76,3.9,76487,3.76,4.01,3.76,3.9,76487,0.0,1.0
2025-08-18,3.67,3.85,3.65,3.8,435496,3.67,3.85,3.65,3.8,435496,0.0,1.0
2025-08-19,3.51,3.75,3.4,3.75,289157,3.51,3.75,3.4,3.75,289157,0.0,1.0
2025-08-20,3.625,3.6716,3.36,3.61,319059,3.625,3.6716,3.36,3.61,319059,0.0,1.0
2025-08-21,4.5,4.5,3.56,3.59,340178,4.5,4.5,3.56,3.59,340178,0.0,1.0
2025-08-22,5.08,5.2499,4.31,4.33,265973,5.08,5.2499,4.31,4.33,265973,0.0,1.0
2025-08-25,7.49,7.87,5.2,5.44,823271,7.49,7.87,5.2,5.44,823271,0.0,1.0
2025-08-26,6.08,7.6695,4.3438,7.34,332565,6.08,7.6695,4.3438,7.34,332565,0.0,1.0
2025-08-27,7.26,7.83,6.13,6.13,308389,7.26,7.83,6.13,6.13,308389,0.0,1.0
2025-08-28,6.81,7.45,6.6006,6.99,348500,6.81,7.45,6.6006,6.99,348500,0.0,1.0
2025-08-29,7.87,8.1,6.6025,6.73,347271,7.87,8.1,6.6025,6.73,347271,0.0,1.0
2025-09-02,7.34,8.75,7.0,7.99,361134,7.34,8.75,7.0,7.99,361134,0.0,1.0
2025-09-03,5.89,8.0499,5.22,7.45,412753,5.89,8.0499,5.22,7.45,412753,0.0,1.0
2025-09-04,4.51,6.0262,4.51,5.73,401444,4.51,6.0262,4.51,5.73,401444,0.0,1.0
2025-09-05,4.8,5.515,4.6,4.6,523876,4.8,5.515,4.6,4.6,523876,0.0,1.0
2025-09-08,4.99,5.2,4.0,4.53,332889,4.99,5.2,4.0,4.53,332889,0.0,1.0
2025-09-09,5.16,5.67,4.89,4.9,320990,5.16,5.67,4.89,4.9,320990,0.0,1.0
2025-09-10,5.35,6.32,5.2018,5.4999,316617,5.35,6.32,5.2018,5.4999,316617,0.0,1.0
2025-09-11,6.24,7.04,5.23,5.23,500075,6.24,7.04,5.23,5.23,500075,0.0,1.0
2025-09-12,7.09,7.21,5.65,6.92,454002,7.09,7.21,5.65,6.92,454002,0.0,1.0
2025-09-15,8.3,8.35,6.4971,6.99,576209,8.3,8.35,6.4971,6.99,576209,0.0,1.0
2025-09-16,8.01,8.75,7.9,7.9,275597,8.01,8.75,7.9,7.9,275597,0.0,1.0
2025-09-17,7.9,8.55,7.3404,7.9,1064851,7.9,8.55,7.3404,7.9,1064851,0.0,1.0
2025-09-18,7.99,8.2,7.41,7.64,632116,7.99,8.2,7.41,7.64,632116,0.0,1.0
2025-09-19,7.9,8.28,7.38,8.28,1517345,7.9,8.28,7.38,8.28,1517345,0.0,1.0
2025-09-22,6.73,7.77,6.5,7.43,1380896,6.73,7.77,6.5,7.43,1380896,0.0,1.0
2025-09-23,6.9,7.375,6.52,6.52,1862714,6.9,7.375,6.52,6.52,1862714,0.0,1.0
2025-09-24,7.37,7.49,6.56,6.56,1422749,7.37,7.49,6.56,6.56,1422749,0.0,1.0
2025-09-25,9.2,9.6667,7.175,7.3,837582,9.2,9.6667,7.175,7.3,837582,0.0,1.0
2025-09-26,11.6,11.8,8.83,8.83,1436152,11.6,11.8,8.83,8.83,1436152,0.0,1.0
2025-09-29,10.5,11.55,10.0,11.37,813643,10.5,11.55,10.0,11.37,813643,0.0,1.0
2025-09-30,1.29,11.59,1.25,10.43,15904904,1.29,11.59,1.25,10.43,15904904,0.0,1.0
2025-10-01,0.96,1.17,0.8001,1.04,5808871,0.96,1.17,0.8001,1.04,5808871,0.0,1.0
2025-10-02,1.0,1.25,1.0,1.23,23289958,1.0,1.25,1.0,1.23,23289958,0.0,1.0
2025-10-03,1.07,1.16,1.0,1.16,3689854,1.07,1.16,1.0,1.16,3689854,0.0,1.0
2025-10-06,1.0,1.03,1.0,1.01,1104945,1.0,1.03,1.0,1.01,1104945,0.0,1.0
2025-10-07,0.8772,0.9288,0.858,0.89,1379490,0.8772,0.9288,0.858,0.89,1379490,0.0,1.0
2025-10-08,0.8562,0.873,0.8125,0.87,619479,0.8562,0.873,0.8125,0.87,619479,0.0,1.0
2025-10-09,0.812,0.8508,0.812,0.819,677587,0.812,0.8508,0.812,0.819,677587,0.0,1.0
2025-10-10,0.7445,0.87,0.74,0.87,699261,0.7445,0.87,0.74,0.87,699261,0.0,1.0
2025-10-13,0.78,0.78,0.7262,0.75,345545,0.78,0.78,0.7262,0.75,345545,0.0,1.0
2025-10-14,0.8115,0.8299,0.7536,0.77,288159,0.8115,0.8299,0.7536,0.77,288159,0.0,1.0
2025-10-15,0.8786,0.8786,0.8115,0.8301,321548,0.8786,0.8786,0.8115,0.8301,321548,0.0,1.0
2025-10-16,0.8099,0.8743,0.8,0.8212,160471,0.8099,0.8743,0.8,0.8212,160471,0.0,1.0
2025-10-17,0.747,0.8085,0.7466,0.75,238981,0.747,0.8085,0.7466,0.75,238981,0.0,1.0
2025-10-20,0.7595,0.769,0.7216,0.75,149499,0.7595,0.769,0.7216,0.75,149499,0.0,1.0
2025-10-21,0.7271,0.7583,0.69,0.7146,213040,0.7271,0.7583,0.69,0.7146,213040,0.0,1.0
2025-10-22,0.672,0.727,0.6533,0.725,294307,0.672,0.727,0.6533,0.725,294307,0.0,1.0
2025-10-23,0.6994,0.72,0.68,0.68,160930,0.6994,0.72,0.68,0.68,160930,0.0,1.0
2025-10-24,0.671,0.71,0.67,0.67,135111,0.671,0.71,0.67,0.67,135111,0.0,1.0
2025-10-27,0.6635,0.71,0.6425,0.71,127386,0.6635,0.71,0.6425,0.71,127386,0.0,1.0
2025-10-28,0.6578,0.66,0.601,0.6293,586825,0.6578,0.66,0.601,0.6293,586825,0.0,1.0
2025-10-29,0.699,0.7447,0.65,0.66,453091,0.699,0.7447,0.65,0.66,453091,0.0,1.0
2025-10-30,0.63,0.680001,0.6224,0.6705,254549,0.63,0.680001,0.6224,0.6705,254549,0.0,1.0
2025-10-31,0.6173,0.643,0.61,0.61,118455,0.6173,0.643,0.61,0.61,118455,0.0,1.0
2025-11-03,0.5877,0.6291,0.582,0.6,223374,0.5877,0.6291,0.582,0.6,223374,0.0,1.0
2025-11-04,0.526,0.5706,0.49,0.54,411417,0.526,0.5706,0.49,0.54,411417,0.0,1.0
2025-11-05,0.5347,0.5414,0.51,0.51,189275,0.5347,0.5414,0.51,0.51,189275,0.0,1.0
2025-11-06,0.497,0.5488,0.4902,0.5488,170563,0.497,0.5488,0.4902,0.5488,170563,0.0,1.0
2025-11-07,0.4995,0.50065,0.4446,0.49,247577,0.4995,0.50065,0.4446,0.49,247577,0.0,1.0
2025-11-10,0.4654,0.4994,0.4609,0.4994,46271,0.4654,0.4994,0.4609,0.4994,46271,0.0,1.0
2025-11-11,0.505,0.51,0.45,0.45,124772,0.505,0.51,0.45,0.45,124772,0.0,1.0
2025-11-12,0.497,0.5014,0.47,0.5,91294,0.497,0.5014,0.47,0.5,91294,0.0,1.0
2025-11-13,0.473,0.497,0.463,0.479,202653,0.473,0.497,0.463,0.479,202653,0.0,1.0
2025-11-14,0.449,0.47,0.4407,0.4588,158802,0.449,0.47,0.4407,0.4588,158802,0.0,1.0
2025-11-17,0.431,0.47,0.4275,0.47,217278,0.431,0.47,0.4275,0.47,217278,0.0,1.0
2025-11-18,0.44,0.45,0.43,0.43,272561,0.44,0.45,0.43,0.43,272561,0.0,1.0
2025-11-19,0.4223,0.46,0.41,0.4274,120924,0.4223,0.46,0.41,0.4274,120924,0.0,1.0
2025-11-20,0.4058,0.45,0.374,0.448,219413,0.4058,0.45,0.374,0.448,219413,0.0,1.0
2025-11-21,0.3882,0.4053,0.3877,0.4,114044,0.3882,0.4053,0.3877,0.4,114044,0.0,1.0
2025-11-24,0.3906,0.398765,0.384,0.386,130043,0.3906,0.398765,0.384,0.386,130043,0.0,1.0
2025-11-25,0.44,0.4971,0.3791,0.3791,466586,0.44,0.4971,0.3791,0.3791,466586,0.0,1.0
2025-11-26,0.454,0.4799,0.44,0.451,198559,0.454,0.4799,0.44,0.451,198559,0.0,1.0