date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,4.4,5.27,3.8,4.0,3941043,4.4,5.27,3.8,4.0,3941043,0.0,1.0
2025-07-24,4.9,8.515,3.95,4.07,5341740,4.9,8.515,3.95,4.07,5341740,0.0,1.0
2025-07-25,4.35,4.8,4.01,4.44,460562,4.35,4.8,4.01,4.44,460562,0.0,1.0
2025-07-28,4.24,4.62,4.02,4.32,396122,4.24,4.62,4.02,4.32,396122,0.0,1.0
2025-07-29,4.87,4.8992,4.2,4.3,622550,4.87,4.8992,4.2,4.3,622550,0.0,1.0
2025-07-30,5.3,5.45,4.353,4.6,2432619,5.3,5.45,4.353,4.6,2432619,0.0,1.0
2025-07-31,5.35,5.45,5.01,5.3,530401,5.35,5.45,5.01,5.3,530401,0.0,1.0
2025-08-01,5.41,5.44,5.05,5.33,291192,5.41,5.44,5.05,5.33,291192,0.0,1.0
2025-08-04,5.55,5.65,5.35,5.41,2127490,5.55,5.65,5.35,5.41,2127490,0.0,1.0
2025-08-05,5.8,5.88,5.4,5.59,1476492,5.8,5.88,5.4,5.59,1476492,0.0,1.0
2025-08-06,6.3,6.34,5.85,5.9,3752214,6.3,6.34,5.85,5.9,3752214,0.0,1.0
2025-08-07,6.77,7.0,6.01,6.22,3978574,6.77,7.0,6.01,6.22,3978574,0.0,1.0
2025-08-08,6.63,6.99,6.6,6.73,1691607,6.63,6.99,6.6,6.73,1691607,0.0,1.0
2025-08-11,7.29,7.45,6.84,6.84,1327034,7.29,7.45,6.84,6.84,1327034,0.0,1.0
2025-08-12,6.96,7.77,6.53,7.25,11774087,6.96,7.77,6.53,7.25,11774087,0.0,1.0
2025-08-13,1.49,2.1,1.4,1.915,15176309,1.49,2.1,1.4,1.915,15176309,0.0,1.0
2025-08-14,1.18,1.3,1.1,1.201,4543212,1.18,1.3,1.1,1.201,4543212,0.0,1.0
2025-08-15,1.1,1.15,1.08,1.14,1431726,1.1,1.15,1.08,1.14,1431726,0.0,1.0
2025-08-18,1.01,1.1,1.01,1.08,1879435,1.01,1.1,1.01,1.08,1879435,0.0,1.0
2025-08-19,0.82,1.02,0.82,0.972,1525395,0.82,1.02,0.82,0.972,1525395,0.0,1.0
2025-08-20,0.7959,0.845,0.7901,0.8124,648732,0.7959,0.845,0.7901,0.8124,648732,0.0,1.0
2025-08-21,0.7921,0.82,0.7135,0.7135,820126,0.7921,0.82,0.7135,0.7135,820126,0.0,1.0
2025-08-22,0.78,0.805,0.7725,0.7879,447325,0.78,0.805,0.7725,0.7879,447325,0.0,1.0
2025-08-25,0.71,0.77,0.71,0.7602,673210,0.71,0.77,0.71,0.7602,673210,0.0,1.0
2025-08-26,0.6724,0.747099,0.672,0.7,510264,0.6724,0.747099,0.672,0.7,510264,0.0,1.0
2025-08-27,0.8,0.8252,0.6606,0.6779,1767794,0.8,0.8252,0.6606,0.6779,1767794,0.0,1.0
2025-08-28,0.7029,0.7699,0.7006,0.7548,600545,0.7029,0.7699,0.7006,0.7548,600545,0.0,1.0
2025-08-29,0.7175,0.727,0.6742,0.7109,252266,0.7175,0.727,0.6742,0.7109,252266,0.0,1.0
2025-09-02,0.674,0.7163,0.6353,0.6805,365002,0.674,0.7163,0.6353,0.6805,365002,0.0,1.0
2025-09-03,0.6325,0.6741,0.6111,0.6219,364680,0.6325,0.6741,0.6111,0.6219,364680,0.0,1.0
2025-09-04,0.577,0.6366,0.57,0.6,388770,0.577,0.6366,0.57,0.6,388770,0.0,1.0
2025-09-05,0.616,0.616,0.5435,0.55,456911,0.616,0.616,0.5435,0.55,456911,0.0,1.0
2025-09-08,0.6,0.6191,0.51,0.6191,402016,0.6,0.6191,0.51,0.6191,402016,0.0,1.0
2025-09-09,0.7071,0.7212,0.582,0.582,821646,0.7071,0.7212,0.582,0.582,821646,0.0,1.0
2025-09-10,0.7,0.7471,0.6458,0.72,545006,0.7,0.7471,0.6458,0.72,545006,0.0,1.0
2025-09-11,0.6729,0.69,0.65,0.65,218092,0.6729,0.69,0.65,0.65,218092,0.0,1.0
2025-09-12,0.6594,0.6834,0.64,0.64,144701,0.6594,0.6834,0.64,0.64,144701,0.0,1.0
2025-09-15,0.687,0.689,0.63,0.63,147516,0.687,0.689,0.63,0.63,147516,0.0,1.0
2025-09-16,0.67,0.69,0.66,0.69,129898,0.67,0.69,0.66,0.69,129898,0.0,1.0
2025-09-17,0.66,0.662099,0.61,0.6203,107646,0.66,0.662099,0.61,0.6203,107646,0.0,1.0
2025-09-18,0.669,0.6894,0.63,0.66,310357,0.669,0.6894,0.63,0.66,310357,0.0,1.0
2025-09-19,0.669,0.683087,0.65,0.65,85798,0.669,0.683087,0.65,0.65,85798,0.0,1.0
2025-09-22,0.7206,1.02,0.6501,0.6757,23020763,0.7206,1.02,0.6501,0.6757,23020763,0.0,1.0
2025-09-23,0.6798,0.7667,0.6705,0.6827,817961,0.6798,0.7667,0.6705,0.6827,817961,0.0,1.0
2025-09-24,0.8098,0.9328,0.65,0.65,5035422,0.8098,0.9328,0.65,0.65,5035422,0.0,1.0
2025-09-25,0.6822,0.7473,0.68,0.745,595952,0.6822,0.7473,0.68,0.745,595952,0.0,1.0
2025-09-26,0.6999,0.75,0.6964,0.73,427115,0.6999,0.75,0.6964,0.73,427115,0.0,1.0
2025-09-29,0.75,0.7694,0.68,0.68,513258,0.75,0.7694,0.68,0.68,513258,0.0,1.0
2025-09-30,1.0,1.22,0.7646,1.11,52790531,1.0,1.22,0.7646,1.11,52790531,0.0,1.0
2025-10-01,0.87,0.9351,0.8404,0.841,1426876,0.87,0.9351,0.8404,0.841,1426876,0.0,1.0
2025-10-02,0.8319,0.87,0.82,0.87,603474,0.8319,0.87,0.82,0.87,603474,0.0,1.0
2025-10-03,0.7887,0.82,0.75,0.82,578092,0.7887,0.82,0.75,0.82,578092,0.0,1.0
2025-10-06,0.8,0.8,0.76,0.7622,327691,0.8,0.8,0.76,0.7622,327691,0.0,1.0
2025-10-07,0.716,0.7665,0.716,0.761,428830,0.716,0.7665,0.716,0.761,428830,0.0,1.0
2025-10-08,0.729,0.7485,0.7091,0.7091,152926,0.729,0.7485,0.7091,0.7091,152926,0.0,1.0
2025-10-09,0.68,0.7298,0.6442,0.7047,516983,0.68,0.7298,0.6442,0.7047,516983,0.0,1.0
2025-10-10,0.6621,0.72,0.6596,0.673,276745,0.6621,0.72,0.6596,0.673,276745,0.0,1.0
2025-10-13,0.65,0.65,0.59,0.62,369061,0.65,0.65,0.59,0.62,369061,0.0,1.0
2025-10-14,0.63,0.63,0.594,0.604,268796,0.63,0.63,0.594,0.604,268796,0.0,1.0
2025-10-15,0.6105,0.63,0.5986,0.6287,179470,0.6105,0.63,0.5986,0.6287,179470,0.0,1.0
2025-10-16,0.5643,0.61,0.5504,0.608,276657,0.5643,0.61,0.5504,0.608,276657,0.0,1.0
2025-10-17,0.59,0.5984,0.5643,0.57,118108,0.59,0.5984,0.5643,0.57,118108,0.0,1.0
2025-10-20,0.56,0.5839,0.549,0.5723,142440,0.56,0.5839,0.549,0.5723,142440,0.0,1.0
2025-10-21,0.5937,0.60999,0.5517,0.5517,267817,0.5937,0.60999,0.5517,0.5517,267817,0.0,1.0
2025-10-22,0.5508,0.58,0.53,0.55,331188,0.5508,0.58,0.53,0.55,331188,0.0,1.0
2025-10-23,0.5195,0.54,0.51,0.51,196575,0.5195,0.54,0.51,0.51,196575,0.0,1.0
2025-10-24,0.4903,0.52,0.4868,0.52,177725,0.4903,0.52,0.4868,0.52,177725,0.0,1.0
2025-10-27,0.4991,0.5079,0.489,0.5,241050,0.4991,0.5079,0.489,0.5,241050,0.0,1.0
2025-10-28,0.5397,0.5399,0.5,0.5,302241,0.5397,0.5399,0.5,0.5,302241,0.0,1.0
2025-10-29,0.531,0.5609,0.5117,0.537,327364,0.531,0.5609,0.5117,0.537,327364,0.0,1.0
2025-10-30,0.4884,0.5309,0.4554,0.52,332743,0.4884,0.5309,0.4554,0.52,332743,0.0,1.0
2025-10-31,0.482,0.4905,0.48,0.48,44926,0.482,0.4905,0.48,0.48,44926,0.0,1.0
2025-11-03,0.4651,0.48,0.456999,0.47,142726,0.4651,0.48,0.456999,0.47,142726,0.0,1.0
2025-11-04,0.457,0.4859,0.4511,0.4554,78937,0.457,0.4859,0.4511,0.4554,78937,0.0,1.0
2025-11-05,0.448,0.4798,0.43,0.45,104418,0.448,0.4798,0.43,0.45,104418,0.0,1.0
2025-11-06,0.4489,0.4673,0.4402,0.4402,83708,0.4489,0.4673,0.4402,0.4402,83708,0.0,1.0
2025-11-07,0.4353,0.4488,0.4084,0.44,112595,0.4353,0.4488,0.4084,0.44,112595,0.0,1.0
2025-11-10,0.4098,0.43,0.4,0.4,177153,0.4098,0.43,0.4,0.4,177153,0.0,1.0
2025-11-11,0.4544,0.485,0.39,0.4,370529,0.4544,0.485,0.39,0.4,370529,0.0,1.0
2025-11-12,0.484,0.485,0.4255,0.47,92510,0.484,0.485,0.4255,0.47,92510,0.0,1.0
2025-11-13,0.475,0.483799,0.434,0.4694,46348,0.475,0.483799,0.434,0.4694,46348,0.0,1.0
2025-11-14,0.43,0.458499,0.37,0.4428,195544,0.43,0.458499,0.37,0.4428,195544,0.0,1.0
2025-11-17,0.4123,0.445,0.41,0.4386,38036,0.4123,0.445,0.41,0.4386,38036,0.0,1.0
2025-11-18,0.4103,0.4506,0.39,0.39,71334,0.4103,0.4506,0.39,0.39,71334,0.0,1.0
2025-11-19,0.4172,0.4486,0.4,0.4,41436,0.4172,0.4486,0.4,0.4,41436,0.0,1.0
2025-11-20,0.4,0.4359,0.3915,0.3915,38250,0.4,0.4359,0.3915,0.3915,38250,0.0,1.0
2025-11-21,0.3969,0.4211,0.3908,0.409,47149,0.3969,0.4211,0.3908,0.409,47149,0.0,1.0
2025-11-24,0.4105,0.413,0.38,0.386,114508,0.4105,0.413,0.38,0.386,114508,0.0,1.0
2025-11-25,0.3964,0.418,0.3909,0.418,36531,0.3964,0.418,0.3909,0.418,36531,0.0,1.0
2025-11-26,0.401101,0.4355,0.392,0.417,279786,0.401101,0.4355,0.392,0.417,279786,0.0,1.0