date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-14,4.77,5.5,4.7,5.02,4789961,4.77,5.5,4.7,5.02,4789961,0.0,1.0
2025-07-15,4.88,5.15,4.85,5.08,2247697,4.88,5.15,4.85,5.08,2247697,0.0,1.0
2025-07-16,4.87,5.12,4.7,5.12,1465593,4.87,5.12,4.7,5.12,1465593,0.0,1.0
2025-07-17,4.54,4.77,4.5,4.75,1010249,4.54,4.77,4.5,4.75,1010249,0.0,1.0
2025-07-18,4.53,4.6,4.36,4.43,879140,4.53,4.6,4.36,4.43,879140,0.0,1.0
2025-07-21,4.52,4.67,4.4226,4.5,1184252,4.52,4.67,4.4226,4.5,1184252,0.0,1.0
2025-07-22,4.5,4.64,4.335,4.54,707868,4.5,4.64,4.335,4.54,707868,0.0,1.0
2025-07-23,4.51,4.52,4.39,4.5,994234,4.51,4.52,4.39,4.5,994234,0.0,1.0
2025-07-24,4.44,4.52,4.22,4.41,2036590,4.44,4.52,4.22,4.41,2036590,0.0,1.0
2025-07-25,3.93,4.08,3.905,4.03,1567076,3.93,4.08,3.905,4.03,1567076,0.0,1.0
2025-07-28,3.59,3.92,3.55,3.86,1468685,3.59,3.92,3.55,3.86,1468685,0.0,1.0
2025-07-29,3.42,3.81,3.16,3.73,2507580,3.42,3.81,3.16,3.73,2507580,0.0,1.0
2025-07-30,3.5,3.8,3.3,3.41,858776,3.5,3.8,3.3,3.41,858776,0.0,1.0
2025-07-31,3.69,3.85,3.58,3.64,1019828,3.69,3.85,3.58,3.64,1019828,0.0,1.0
2025-08-01,3.76,3.93,3.64,3.9,671048,3.76,3.93,3.64,3.9,671048,0.0,1.0
2025-08-04,4.16,4.19,3.9,3.96,786712,4.16,4.19,3.9,3.96,786712,0.0,1.0
2025-08-05,4.15,4.425,4.1,4.26,756296,4.15,4.425,4.1,4.26,756296,0.0,1.0
2025-08-06,4.13,4.25,4.05,4.25,528579,4.13,4.25,4.05,4.25,528579,0.0,1.0
2025-08-07,3.98,4.125,3.8832,4.08,930411,3.98,4.125,3.8832,4.08,930411,0.0,1.0
2025-08-08,4.12,4.1577,3.98,3.98,544868,4.12,4.1577,3.98,3.98,544868,0.0,1.0
2025-08-11,4.4,4.47,4.265,4.31,988365,4.4,4.47,4.265,4.31,988365,0.0,1.0
2025-08-12,4.52,4.75,4.35,4.53,1276902,4.52,4.75,4.35,4.53,1276902,0.0,1.0
2025-08-13,4.73,4.73,4.51,4.69,768242,4.73,4.73,4.51,4.69,768242,0.0,1.0
2025-08-14,4.71,4.72,4.52,4.59,727391,4.71,4.72,4.52,4.59,727391,0.0,1.0
2025-08-15,4.48,4.7,4.23,4.6,1122762,4.48,4.7,4.23,4.6,1122762,0.0,1.0
2025-08-18,4.68,4.69,4.44,4.53,418824,4.68,4.69,4.44,4.53,418824,0.0,1.0
2025-08-19,4.06,4.52,4.0,4.42,1264565,4.06,4.52,4.0,4.42,1264565,0.0,1.0
2025-08-20,4.2,4.43,4.17,4.3,1127083,4.2,4.43,4.17,4.3,1127083,0.0,1.0
2025-08-21,4.28,4.31,4.17,4.28,541001,4.28,4.31,4.17,4.28,541001,0.0,1.0
2025-08-22,4.28,4.33,4.15,4.15,516150,4.28,4.33,4.15,4.15,516150,0.0,1.0
2025-08-25,4.29,4.29,3.97,4.08,818662,4.29,4.29,3.97,4.08,818662,0.0,1.0
2025-08-26,4.28,4.37,4.03,4.22,684709,4.28,4.37,4.03,4.22,684709,0.0,1.0
2025-08-27,4.21,4.33,4.07,4.25,542717,4.21,4.33,4.07,4.25,542717,0.0,1.0
2025-08-28,4.46,4.53,4.18,4.29,886993,4.46,4.53,4.18,4.29,886993,0.0,1.0
2025-08-29,4.45,4.56,4.21,4.45,610172,4.45,4.56,4.21,4.45,610172,0.0,1.0
2025-09-02,4.39,4.51,4.302,4.47,364621,4.39,4.51,4.302,4.47,364621,0.0,1.0
2025-09-03,4.21,4.34,3.98,4.32,773658,4.21,4.34,3.98,4.32,773658,0.0,1.0
2025-09-04,4.22,4.23,4.1,4.2,282035,4.22,4.23,4.1,4.2,282035,0.0,1.0
2025-09-05,4.14,4.33,4.1,4.19,277037,4.14,4.33,4.1,4.19,277037,0.0,1.0
2025-09-08,4.62,4.63,4.151,4.27,1296859,4.62,4.63,4.151,4.27,1296859,0.0,1.0
2025-09-09,4.43,4.6,4.3,4.445,842578,4.43,4.6,4.3,4.445,842578,0.0,1.0
2025-09-10,4.45,4.51,4.32,4.37,600557,4.45,4.51,4.32,4.37,600557,0.0,1.0
2025-09-11,4.54,4.61,4.46,4.46,500779,4.54,4.61,4.46,4.46,500779,0.0,1.0
2025-09-12,4.46,4.6777,4.45,4.61,435328,4.46,4.6777,4.45,4.61,435328,0.0,1.0
2025-09-15,4.81,4.83,4.51,4.54,694188,4.81,4.83,4.51,4.54,694188,0.0,1.0
2025-09-16,4.87,5.04,4.72,4.945,1251975,4.87,5.04,4.72,4.945,1251975,0.0,1.0
2025-09-17,4.88,4.92,4.75,4.91,538461,4.88,4.92,4.75,4.91,538461,0.0,1.0
2025-09-18,4.96,5.08,4.76,4.93,717008,4.96,5.08,4.76,4.93,717008,0.0,1.0
2025-09-19,5.07,5.075,4.88,5.0,860074,5.07,5.075,4.88,5.0,860074,0.0,1.0
2025-09-22,5.3,5.42,5.24,5.33,1198393,5.3,5.42,5.24,5.33,1198393,0.0,1.0
2025-09-23,5.95,5.98,5.4,5.45,2913900,5.95,5.98,5.4,5.45,2913900,0.0,1.0
2025-09-24,5.6,6.02,5.56,5.9,1475317,5.6,6.02,5.56,5.9,1475317,0.0,1.0
2025-09-25,5.65,5.69,5.25,5.52,1025007,5.65,5.69,5.25,5.52,1025007,0.0,1.0
2025-09-26,5.93,6.01,5.71,5.775,2079923,5.93,6.01,5.71,5.775,2079923,0.0,1.0
2025-09-29,6.1,6.35,5.96,6.09,2026837,6.1,6.35,5.96,6.09,2026837,0.0,1.0
2025-09-30,6.03,6.225,5.96,6.225,971197,6.03,6.225,5.96,6.225,971197,0.0,1.0
2025-10-01,6.0,6.12,5.825,5.89,1022270,6.0,6.12,5.825,5.89,1022270,0.0,1.0
2025-10-02,6.15,6.25,5.92,6.0,1476524,6.15,6.25,5.92,6.0,1476524,0.0,1.0
2025-10-03,6.3,6.45,6.13,6.3,1476675,6.3,6.45,6.13,6.3,1476675,0.0,1.0
2025-10-06,6.69,7.18,6.41,6.48,3548248,6.69,7.18,6.41,6.48,3548248,0.0,1.0
2025-10-07,7.12,7.28,6.81,7.07,2554731,7.12,7.28,6.81,7.07,2554731,0.0,1.0
2025-10-08,7.65,7.79,7.48,7.695,3528273,7.65,7.79,7.48,7.695,3528273,0.0,1.0
2025-10-09,7.83,8.0842,7.64,7.99,3187012,7.83,8.0842,7.64,7.99,3187012,0.0,1.0
2025-10-10,7.75,7.8,7.52,7.56,5039421,7.75,7.8,7.52,7.56,5039421,0.0,1.0
2025-10-13,8.64,8.85,8.19,8.2,4813115,8.64,8.85,8.19,8.2,4813115,0.0,1.0
2025-10-14,9.96,10.27,8.5101,9.495,8955938,9.96,10.27,8.5101,9.495,8955938,0.0,1.0
2025-10-15,9.69,10.68,8.54,10.41,9753953,9.69,10.68,8.54,10.41,9753953,0.0,1.0
2025-10-16,8.51,9.91,8.464,9.68,4640706,8.51,9.91,8.464,9.68,4640706,0.0,1.0
2025-10-17,8.22,8.26,7.37,7.67,5103361,8.22,8.26,7.37,7.67,5103361,0.0,1.0
2025-10-20,9.0,9.058,8.11,8.78,3019919,9.0,9.058,8.11,8.78,3019919,0.0,1.0
2025-10-21,8.38,8.46,7.68,8.31,3684927,8.38,8.46,7.68,8.31,3684927,0.0,1.0
2025-10-22,7.69,8.13,7.31,7.585,3731456,7.69,8.13,7.31,7.585,3731456,0.0,1.0
2025-10-23,7.62,7.98,7.545,7.81,1148116,7.62,7.98,7.545,7.81,1148116,0.0,1.0
2025-10-24,6.95,7.79,6.84,7.71,3105136,6.95,7.79,6.84,7.71,3105136,0.0,1.0
2025-10-27,6.68,6.85,6.1744,6.4,3962028,6.68,6.85,6.1744,6.4,3962028,0.0,1.0
2025-10-28,7.43,7.54,7.02,7.27,2919992,7.43,7.54,7.02,7.27,2919992,0.0,1.0
2025-10-29,7.09,7.85,7.005,7.81,3364674,7.09,7.85,7.005,7.81,3364674,0.0,1.0
2025-10-30,6.76,7.04,6.64,6.7,3316274,6.76,7.04,6.64,6.7,3316274,0.0,1.0
2025-10-31,7.13,7.16,6.81,6.97,1282870,7.13,7.16,6.81,6.97,1282870,0.0,1.0
2025-11-03,6.54,6.79,6.23,6.76,2250978,6.54,6.79,6.23,6.76,2250978,0.0,1.0
2025-11-04,6.2,6.31,6.03,6.07,1704585,6.2,6.31,6.03,6.07,1704585,0.0,1.0
2025-11-05,6.08,6.335,6.02,6.2,1637890,6.08,6.335,6.02,6.2,1637890,0.0,1.0
2025-11-06,6.41,6.525,5.94,6.16,2750892,6.41,6.525,5.94,6.16,2750892,0.0,1.0
2025-11-07,7.0,7.04,6.27,6.355,2954348,7.0,7.04,6.27,6.355,2954348,0.0,1.0
2025-11-10,7.15,7.35,7.08,7.25,1760488,7.15,7.35,7.08,7.25,1760488,0.0,1.0
2025-11-11,7.16,7.21,6.86,7.12,805998,7.16,7.21,6.86,7.12,805998,0.0,1.0
2025-11-12,6.95,7.27,6.93,7.07,1125112,6.95,7.27,6.93,7.07,1125112,0.0,1.0
2025-11-13,6.84,7.1799,6.74,6.91,1198253,6.84,7.1799,6.74,6.91,1198253,0.0,1.0
2025-11-14,6.59,6.94,6.4801,6.58,1358462,6.59,6.94,6.4801,6.58,1358462,0.0,1.0
2025-11-17,6.49,7.055,6.44,6.63,1328343,6.49,7.055,6.44,6.63,1328343,0.0,1.0
2025-11-18,6.0,6.47,5.87,6.35,1929952,6.0,6.47,5.87,6.35,1929952,0.0,1.0
2025-11-19,6.13,6.5464,6.0701,6.17,1245576,6.13,6.5464,6.0701,6.17,1245576,0.0,1.0
2025-11-20,5.65,6.415,5.65,6.315,1580704,5.65,6.415,5.65,6.315,1580704,0.0,1.0
2025-11-21,5.59,5.695,5.435,5.5,1227698,5.59,5.695,5.435,5.5,1227698,0.0,1.0
2025-11-24,5.98,6.03,5.6523,5.7,1686846,5.98,6.03,5.6523,5.7,1686846,0.0,1.0
2025-11-25,6.2,6.47,6.01,6.18,2189458,6.2,6.47,6.01,6.18,2189458,0.0,1.0
2025-11-26,6.38,6.51,6.14,6.25,2153872,6.38,6.51,6.14,6.25,2153872,0.0,1.0