date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-09,4.95,7.16,4.0,4.0,4464119,4.95,7.16,4.0,4.0,4464119,0.0,1.0
2025-07-10,4.25,4.58,4.0,4.0,965630,4.25,4.58,4.0,4.0,965630,0.0,1.0
2025-07-11,4.13,4.44,3.9,4.15,637378,4.13,4.44,3.9,4.15,637378,0.0,1.0
2025-07-14,4.1,4.25,4.0204,4.11,89162,4.1,4.25,4.0204,4.11,89162,0.0,1.0
2025-07-15,4.27,4.3931,4.08,4.08,77205,4.27,4.3931,4.08,4.08,77205,0.0,1.0
2025-07-16,4.67,5.49,4.32,4.32,431605,4.67,5.49,4.32,4.32,431605,0.0,1.0
2025-07-17,5.02,5.1375,4.67,4.67,97038,5.02,5.1375,4.67,4.67,97038,0.0,1.0
2025-07-18,4.72,5.2399,4.7,4.87,74958,4.72,5.2399,4.7,4.87,74958,0.0,1.0
2025-07-21,5.11,5.11,4.73,4.86,92612,5.11,5.11,4.73,4.86,92612,0.0,1.0
2025-07-22,5.34,5.4881,4.94,5.05,75674,5.34,5.4881,4.94,5.05,75674,0.0,1.0
2025-07-23,6.0999,6.1,5.23,5.35,142900,6.0999,6.1,5.23,5.35,142900,0.0,1.0
2025-07-24,4.65,6.56,4.32,5.94,251458,4.65,6.56,4.32,5.94,251458,0.0,1.0
2025-07-25,4.93,5.14,4.52,4.62,52325,4.93,5.14,4.52,4.62,52325,0.0,1.0
2025-07-28,4.915,5.15,4.61,4.61,33231,4.915,5.15,4.61,4.61,33231,0.0,1.0
2025-07-29,4.9792,5.1824,4.78,4.78,50716,4.9792,5.1824,4.78,4.78,50716,0.0,1.0
2025-07-30,5.04,5.1588,4.9076,5.0,19051,5.04,5.1588,4.9076,5.0,19051,0.0,1.0
2025-07-31,5.13,5.2451,4.95,5.0,58495,5.13,5.2451,4.95,5.0,58495,0.0,1.0
2025-08-01,5.0,5.12,4.84,5.0001,48906,5.0,5.12,4.84,5.0001,48906,0.0,1.0
2025-08-04,4.94,4.9904,4.86,4.96,24260,4.94,4.9904,4.86,4.96,24260,0.0,1.0
2025-08-05,4.7017,4.8,4.6,4.8,39809,4.7017,4.8,4.6,4.8,39809,0.0,1.0
2025-08-06,4.78,4.9,4.4,4.8,71143,4.78,4.9,4.4,4.8,71143,0.0,1.0
2025-08-07,4.74,4.95,4.71,4.78,77424,4.74,4.95,4.71,4.78,77424,0.0,1.0
2025-08-08,4.785,4.875,4.22,4.875,30698,4.785,4.875,4.22,4.875,30698,0.0,1.0
2025-08-11,4.8108,4.86,4.37,4.76,36037,4.8108,4.86,4.37,4.76,36037,0.0,1.0
2025-08-12,4.82,4.98,4.81,4.82,5236,4.82,4.98,4.81,4.82,5236,0.0,1.0
2025-08-13,4.905,5.2293,4.8311,4.8311,16731,4.905,5.2293,4.8311,4.8311,16731,0.0,1.0
2025-08-14,5.1,5.2,4.92,4.92,11054,5.1,5.2,4.92,4.92,11054,0.0,1.0
2025-08-15,4.8662,5.09,4.85,4.975,6834,4.8662,5.09,4.85,4.975,6834,0.0,1.0
2025-08-18,5.065,5.15,4.96,5.13,5981,5.065,5.15,4.96,5.13,5981,0.0,1.0
2025-08-19,5.07,5.0781,4.955,5.0,4968,5.07,5.0781,4.955,5.0,4968,0.0,1.0
2025-08-20,5.01,5.01,4.9106,4.9143,2766,5.01,5.01,4.9106,4.9143,2766,0.0,1.0
2025-08-21,4.89,4.9984,4.89,4.9984,1222,4.89,4.9984,4.89,4.9984,1222,0.0,1.0
2025-08-22,4.86,4.95,4.82,4.91,11883,4.86,4.95,4.82,4.91,11883,0.0,1.0
2025-08-25,4.94,5.0682,4.75,4.81,15180,4.94,5.0682,4.75,4.81,15180,0.0,1.0
2025-08-26,5.0,5.0,4.75,4.9,10810,5.0,5.0,4.75,4.9,10810,0.0,1.0
2025-08-27,5.19,5.19,4.78,4.78,18935,5.19,5.19,4.78,4.78,18935,0.0,1.0
2025-08-28,5.26,5.3,5.09,5.21,158685,5.26,5.3,5.09,5.21,158685,0.0,1.0
2025-08-29,5.3,5.3,5.18,5.19,7822,5.3,5.3,5.18,5.19,7822,0.0,1.0
2025-09-02,5.0,5.19,5.0,5.19,2952,5.0,5.19,5.0,5.19,2952,0.0,1.0
2025-09-03,5.0406,5.3,4.93,4.94,68153,5.0406,5.3,4.93,4.94,68153,0.0,1.0
2025-09-04,4.96,5.05,4.93,4.93,6804,4.96,5.05,4.93,4.93,6804,0.0,1.0
2025-09-05,5.02,5.08,4.97,5.0,2243,5.02,5.08,4.97,5.0,2243,0.0,1.0
2025-09-08,5.13,5.1504,4.97,5.0,63718,5.13,5.1504,4.97,5.0,63718,0.0,1.0
2025-09-09,5.25,5.25,5.16,5.19,60438,5.25,5.25,5.16,5.19,60438,0.0,1.0
2025-09-10,5.35,5.43,5.15,5.37,165268,5.35,5.43,5.15,5.37,165268,0.0,1.0
2025-09-11,5.365,5.73,5.27,5.6,1651610,5.365,5.73,5.27,5.6,1651610,0.0,1.0
2025-09-12,5.475,5.6486,5.31,5.4,333053,5.475,5.6486,5.31,5.4,333053,0.0,1.0
2025-09-15,5.5,5.5796,5.38,5.41,352911,5.5,5.5796,5.38,5.41,352911,0.0,1.0
2025-09-16,5.53,5.64,5.3068,5.5,231427,5.53,5.64,5.3068,5.5,231427,0.0,1.0
2025-09-17,5.78,5.78,5.52,5.58,439836,5.78,5.78,5.52,5.58,439836,0.0,1.0
2025-09-18,5.72,5.88,5.6402,5.75,1588764,5.72,5.88,5.6402,5.75,1588764,0.0,1.0
2025-09-19,5.85,5.88,5.5,5.73,315101,5.85,5.88,5.5,5.73,315101,0.0,1.0
2025-09-22,6.1,6.1,5.62,5.85,2283594,6.1,6.1,5.62,5.85,2283594,0.0,1.0
2025-09-23,6.31,6.39,6.03,6.09,990871,6.31,6.39,6.03,6.09,990871,0.0,1.0
2025-09-24,6.51,6.55,6.227,6.3,893550,6.51,6.55,6.227,6.3,893550,0.0,1.0
2025-09-25,6.6,6.63,6.37,6.51,882605,6.6,6.63,6.37,6.51,882605,0.0,1.0
2025-09-26,6.71,7.0,6.5,6.56,2084903,6.71,7.0,6.5,6.56,2084903,0.0,1.0
2025-09-29,6.72,6.76,6.55,6.71,2071611,6.72,6.76,6.55,6.71,2071611,0.0,1.0
2025-09-30,1.13,6.72,1.0,6.66,7641594,1.13,6.72,1.0,6.66,7641594,0.0,1.0
2025-10-01,0.8645,1.15,0.8101,0.85,3665754,0.8645,1.15,0.8101,0.85,3665754,0.0,1.0
2025-10-02,0.8741,0.94,0.8478,0.87,871426,0.8741,0.94,0.8478,0.87,871426,0.0,1.0
2025-10-03,0.8521,0.8899,0.775101,0.87,830146,0.8521,0.8899,0.775101,0.87,830146,0.0,1.0
2025-10-06,0.8054,0.8464,0.79,0.812,430313,0.8054,0.8464,0.79,0.812,430313,0.0,1.0
2025-10-07,0.66,0.7999,0.64,0.792,667926,0.66,0.7999,0.64,0.792,667926,0.0,1.0
2025-10-08,0.7893,0.7966,0.66,0.66,441425,0.7893,0.7966,0.66,0.66,441425,0.0,1.0
2025-10-09,0.8694,0.8715,0.78,0.78,438264,0.8694,0.8715,0.78,0.78,438264,0.0,1.0
2025-10-10,0.8521,0.95,0.7119,0.8501,446328,0.8521,0.95,0.7119,0.8501,446328,0.0,1.0
2025-10-13,0.8688,0.9,0.8,0.8521,209442,0.8688,0.9,0.8,0.8521,209442,0.0,1.0
2025-10-14,0.8875,0.909801,0.8238,0.841,160338,0.8875,0.909801,0.8238,0.841,160338,0.0,1.0
2025-10-15,0.9093,0.9093,0.86,0.86,128288,0.9093,0.9093,0.86,0.86,128288,0.0,1.0
2025-10-16,0.8364,0.89,0.8268,0.882,177879,0.8364,0.89,0.8268,0.882,177879,0.0,1.0
2025-10-17,0.8298,0.89,0.720001,0.81,340699,0.8298,0.89,0.720001,0.81,340699,0.0,1.0
2025-10-20,0.8211,0.8461,0.750101,0.81,61473,0.8211,0.8461,0.750101,0.81,61473,0.0,1.0
2025-10-21,0.8145,0.8499,0.7965,0.7965,98545,0.8145,0.8499,0.7965,0.7965,98545,0.0,1.0
2025-10-22,0.8081,0.8518,0.7501,0.8,89124,0.8081,0.8518,0.7501,0.8,89124,0.0,1.0
2025-10-23,0.88,0.9,0.78,0.8,164003,0.88,0.9,0.78,0.8,164003,0.0,1.0
2025-10-24,0.9081,0.9265,0.85,0.858,102006,0.9081,0.9265,0.85,0.858,102006,0.0,1.0
2025-10-27,0.9062,0.95079,0.866929,0.87,93432,0.9062,0.95079,0.866929,0.87,93432,0.0,1.0
2025-10-28,0.9,0.9633,0.88,0.91,86350,0.9,0.9633,0.88,0.91,86350,0.0,1.0
2025-10-29,0.93,0.95,0.8906,0.9,75857,0.93,0.95,0.8906,0.9,75857,0.0,1.0
2025-10-30,0.9104,0.95,0.9011,0.9021,86168,0.9104,0.95,0.9011,0.9021,86168,0.0,1.0
2025-10-31,1.07,1.09,0.8905,0.8905,168954,1.07,1.09,0.8905,0.8905,168954,0.0,1.0
2025-11-03,1.03,1.08,0.9505,1.08,81597,1.03,1.08,0.9505,1.08,81597,0.0,1.0
2025-11-04,1.0321,1.0321,0.9301,1.01,126352,1.0321,1.0321,0.9301,1.01,126352,0.0,1.0
2025-11-05,1.03,1.09,0.9421,0.9676,49835,1.03,1.09,0.9421,0.9676,49835,0.0,1.0
2025-11-06,1.06,1.16,1.0201,1.06,80353,1.06,1.16,1.0201,1.06,80353,0.0,1.0
2025-11-07,1.035,1.05,1.02,1.05,58988,1.035,1.05,1.02,1.05,58988,0.0,1.0
2025-11-10,1.03,1.0599,1.02,1.03,41202,1.03,1.0599,1.02,1.03,41202,0.0,1.0
2025-11-11,1.04,1.0484,1.02,1.02,31629,1.04,1.0484,1.02,1.02,31629,0.0,1.0
2025-11-12,1.04,1.08,1.04,1.05,7586,1.04,1.08,1.04,1.05,7586,0.0,1.0
2025-11-13,1.05,1.0699,1.02,1.02,49328,1.05,1.0699,1.02,1.02,49328,0.0,1.0
2025-11-14,1.04,1.09,1.02,1.02,82153,1.04,1.09,1.02,1.02,82153,0.0,1.0
2025-11-17,1.01,1.04,0.98,1.04,71112,1.01,1.04,0.98,1.04,71112,0.0,1.0
2025-11-18,1.03,1.03,0.93,0.98,31335,1.03,1.03,0.93,0.98,31335,0.0,1.0
2025-11-19,1.0,1.0,0.9301,0.9301,32853,1.0,1.0,0.9301,0.9301,32853,0.0,1.0
2025-11-20,1.0,1.03,0.93,0.9999,48503,1.0,1.03,0.93,0.9999,48503,0.0,1.0
2025-11-21,1.03,1.03,0.95,1.02,16589,1.03,1.03,0.95,1.02,16589,0.0,1.0
2025-11-24,0.965,0.9985,0.9358,0.9951,5771,0.965,0.9985,0.9358,0.9951,5771,0.0,1.0
2025-11-25,0.9001,0.9282,0.85,0.892,39329,0.9001,0.9282,0.85,0.892,39329,0.0,1.0
2025-11-26,0.91,0.98,0.88,0.88,7927,0.91,0.98,0.88,0.88,7927,0.0,1.0