date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-21,3.5,4.23,3.35,4.0,5297072,3.5,4.23,3.35,4.0,5297072,0.0,1.0
2025-08-22,1.47,3.411,1.2,3.18,12261004,1.47,3.411,1.2,3.18,12261004,0.0,1.0
2025-08-25,1.37,1.5,1.3,1.38,2216760,1.37,1.5,1.3,1.38,2216760,0.0,1.0
2025-08-26,1.28,1.34,1.24,1.34,1247474,1.28,1.34,1.24,1.34,1247474,0.0,1.0
2025-08-27,1.145,1.29,1.14,1.26,1421983,1.145,1.29,1.14,1.26,1421983,0.0,1.0
2025-08-28,1.02,1.13,1.0,1.09,1327984,1.02,1.13,1.0,1.09,1327984,0.0,1.0
2025-08-29,0.908,1.02,0.9078,1.02,967701,0.908,1.02,0.9078,1.02,967701,0.0,1.0
2025-09-02,0.875,0.9381,0.86,0.88,744218,0.875,0.9381,0.86,0.88,744218,0.0,1.0
2025-09-03,0.9525,0.98,0.84,0.84,835006,0.9525,0.98,0.84,0.84,835006,0.0,1.0
2025-09-04,0.9913,1.04,0.9097,0.9163,713207,0.9913,1.04,0.9097,0.9163,713207,0.0,1.0
2025-09-05,0.9499,1.02,0.93,0.9837,332460,0.9499,1.02,0.93,0.9837,332460,0.0,1.0
2025-09-08,0.8781,0.94,0.8601,0.93,340346,0.8781,0.94,0.8601,0.93,340346,0.0,1.0
2025-09-09,0.848,0.8898,0.83,0.8859,388644,0.848,0.8898,0.83,0.8859,388644,0.0,1.0
2025-09-10,0.962,1.02,0.8408,0.8408,624396,0.962,1.02,0.8408,0.8408,624396,0.0,1.0
2025-09-11,0.969,1.03,0.94,0.9596,228156,0.969,1.03,0.94,0.9596,228156,0.0,1.0
2025-09-12,1.0,1.1,0.9778,1.0,1013733,1.0,1.1,0.9778,1.0,1013733,0.0,1.0
2025-09-15,1.12,1.16,1.02,1.04,1533235,1.12,1.16,1.02,1.04,1533235,0.0,1.0
2025-09-16,1.19,1.19,1.09,1.15,1423141,1.19,1.19,1.09,1.15,1423141,0.0,1.0
2025-09-17,1.16,1.21,1.1209,1.19,460517,1.16,1.21,1.1209,1.19,460517,0.0,1.0
2025-09-18,1.03,1.18,0.98,1.17,803311,1.03,1.18,0.98,1.17,803311,0.0,1.0
2025-09-19,0.9652,1.02,0.938,1.02,421921,0.9652,1.02,0.938,1.02,421921,0.0,1.0
2025-09-22,0.9256,0.96,0.921,0.925,259652,0.9256,0.96,0.921,0.925,259652,0.0,1.0
2025-09-23,0.953399,0.97,0.905,0.905,282071,0.953399,0.97,0.905,0.905,282071,0.0,1.0
2025-09-24,0.9423,0.99,0.93,0.9481,191448,0.9423,0.99,0.93,0.9481,191448,0.0,1.0
2025-09-25,0.88,0.97,0.853,0.93,255444,0.88,0.97,0.853,0.93,255444,0.0,1.0
2025-09-26,0.88,0.91,0.87,0.88,118286,0.88,0.91,0.87,0.88,118286,0.0,1.0
2025-09-29,0.8513,0.879999,0.84001,0.8789,162911,0.8513,0.879999,0.84001,0.8789,162911,0.0,1.0
2025-09-30,0.86,0.9056,0.85,0.8689,173003,0.86,0.9056,0.85,0.8689,173003,0.0,1.0
2025-10-01,0.8935,0.9,0.86,0.8611,107921,0.8935,0.9,0.86,0.8611,107921,0.0,1.0
2025-10-02,0.8902,0.92,0.8649,0.894,138772,0.8902,0.92,0.8649,0.894,138772,0.0,1.0
2025-10-03,0.874,0.897999,0.87,0.879,77186,0.874,0.897999,0.87,0.879,77186,0.0,1.0
2025-10-06,0.8617,0.899,0.853,0.889,192892,0.8617,0.899,0.853,0.889,192892,0.0,1.0
2025-10-07,0.8385,0.891599,0.8358,0.882,315760,0.8385,0.891599,0.8358,0.882,315760,0.0,1.0
2025-10-08,0.832,0.85,0.8299,0.8429,156951,0.832,0.85,0.8299,0.8429,156951,0.0,1.0
2025-10-09,0.8305,0.8498,0.82,0.832,332413,0.8305,0.8498,0.82,0.832,332413,0.0,1.0
2025-10-10,0.7598,0.838,0.7506,0.831,283956,0.7598,0.838,0.7506,0.831,283956,0.0,1.0
2025-10-13,0.7665,0.809,0.75,0.8,130074,0.7665,0.809,0.75,0.8,130074,0.0,1.0
2025-10-14,0.7778,0.8195,0.7521,0.778,122125,0.7778,0.8195,0.7521,0.778,122125,0.0,1.0
2025-10-15,0.8069,0.8349,0.785101,0.7901,77709,0.8069,0.8349,0.785101,0.7901,77709,0.0,1.0
2025-10-16,0.7831,0.8177,0.7802,0.8074,76694,0.7831,0.8177,0.7802,0.8074,76694,0.0,1.0
2025-10-17,0.77295,0.7898,0.77,0.7731,60108,0.77295,0.7898,0.77,0.7731,60108,0.0,1.0
2025-10-20,0.778059,0.794001,0.7755,0.7755,30229,0.778059,0.794001,0.7755,0.7755,30229,0.0,1.0
2025-10-21,0.76,0.79,0.753,0.753,50753,0.76,0.79,0.753,0.753,50753,0.0,1.0
2025-10-22,0.7503,0.77,0.750001,0.7676,66236,0.7503,0.77,0.750001,0.7676,66236,0.0,1.0
2025-10-23,0.74655,0.7692,0.73,0.73,57513,0.74655,0.7692,0.73,0.73,57513,0.0,1.0
2025-10-24,0.74659,0.75,0.72,0.7301,66588,0.74659,0.75,0.72,0.7301,66588,0.0,1.0
2025-10-27,0.733,0.7599,0.733,0.758662,125208,0.733,0.7599,0.733,0.758662,125208,0.0,1.0
2025-10-28,0.7482,0.7688,0.7302,0.7302,111293,0.7482,0.7688,0.7302,0.7302,111293,0.0,1.0
2025-10-29,0.72105,0.7487,0.72,0.7325,111750,0.72105,0.7487,0.72,0.7325,111750,0.0,1.0
2025-10-30,0.7111,0.76,0.71,0.72,142445,0.7111,0.76,0.71,0.72,142445,0.0,1.0
2025-10-31,0.715,0.7299,0.7,0.71,44456,0.715,0.7299,0.7,0.71,44456,0.0,1.0
2025-11-03,0.7174,0.7299,0.7005,0.7254,18788,0.7174,0.7299,0.7005,0.7254,18788,0.0,1.0
2025-11-04,0.6904,0.7141,0.68995,0.7141,56747,0.6904,0.7141,0.68995,0.7141,56747,0.0,1.0
2025-11-05,0.67,0.696,0.6601,0.696,105261,0.67,0.696,0.6601,0.696,105261,0.0,1.0
2025-11-06,0.6401,0.66,0.63,0.66,70609,0.6401,0.66,0.63,0.66,70609,0.0,1.0
2025-11-07,0.5799,0.62,0.5754,0.62,243346,0.5799,0.62,0.5754,0.62,243346,0.0,1.0
2025-11-10,0.5301,0.5799,0.52,0.573,224451,0.5301,0.5799,0.52,0.573,224451,0.0,1.0
2025-11-11,0.5377,0.567999,0.52,0.5251,68097,0.5377,0.567999,0.52,0.5251,68097,0.0,1.0
2025-11-12,0.569,0.586,0.543,0.543,91599,0.569,0.586,0.543,0.543,91599,0.0,1.0
2025-11-13,0.5604,0.5686,0.555,0.56176,62256,0.5604,0.5686,0.555,0.56176,62256,0.0,1.0
2025-11-14,0.5611,0.5792,0.555,0.5625,49171,0.5611,0.5792,0.555,0.5625,49171,0.0,1.0
2025-11-17,0.5371,0.584,0.535,0.584,53905,0.5371,0.584,0.535,0.584,53905,0.0,1.0
2025-11-18,0.5369,0.55,0.53,0.5301,98680,0.5369,0.55,0.53,0.5301,98680,0.0,1.0
2025-11-19,0.5325,0.5369,0.53,0.5369,17367,0.5325,0.5369,0.53,0.5369,17367,0.0,1.0
2025-11-20,0.5306,0.5401,0.525,0.5401,48570,0.5306,0.5401,0.525,0.5401,48570,0.0,1.0
2025-11-21,0.5102,0.5306,0.51,0.5306,52063,0.5102,0.5306,0.51,0.5306,52063,0.0,1.0
2025-11-24,0.543,0.5988,0.5132,0.5154,327419,0.543,0.5988,0.5132,0.5154,327419,0.0,1.0
2025-11-25,0.5393,0.548,0.5297,0.5448,43759,0.5393,0.548,0.5297,0.5448,43759,0.0,1.0
2025-11-26,0.5501,0.56,0.531,0.531,40278,0.5501,0.56,0.531,0.531,40278,0.0,1.0