date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-08,3.52,3.81,3.2,3.6,1057659,3.52,3.81,3.2,3.6,1057659,0.0,1.0
2025-07-09,4.76,14.83,3.5,3.6,5144695,4.76,14.83,3.5,3.6,5144695,0.0,1.0
2025-07-10,3.67,4.3,3.6,4.01,781388,3.67,4.3,3.6,4.01,781388,0.0,1.0
2025-07-11,3.51,3.9,3.44,3.7201,225440,3.51,3.9,3.44,3.7201,225440,0.0,1.0
2025-07-14,3.04,3.61,2.7967,3.51,380931,3.04,3.61,2.7967,3.51,380931,0.0,1.0
2025-07-15,4.58,7.16,3.0405,3.07,13168754,4.58,7.16,3.0405,3.07,13168754,0.0,1.0
2025-07-16,4.7,4.9135,4.2,4.24,544192,4.7,4.9135,4.2,4.24,544192,0.0,1.0
2025-07-17,6.19,6.36,4.4072,4.72,580029,6.19,6.36,4.4072,4.72,580029,0.0,1.0
2025-07-18,7.81,9.72,5.9,5.96,1075110,7.81,9.72,5.9,5.96,1075110,0.0,1.0
2025-07-21,10.98,10.98,6.9672,7.55,402354,10.98,10.98,6.9672,7.55,402354,0.0,1.0
2025-07-22,12.01,12.86,10.07,11.42,618604,12.01,12.86,10.07,11.42,618604,0.0,1.0
2025-07-23,19.12,21.7,11.0,11.97,1103494,19.12,21.7,11.0,11.97,1103494,0.0,1.0
2025-07-24,24.98,25.8,14.0,16.27,521875,24.98,25.8,14.0,16.27,521875,0.0,1.0
2025-07-25,27.83,32.35,23.0,24.21,269242,27.83,32.35,23.0,24.21,269242,0.0,1.0
2025-07-28,26.01,29.3347,23.1001,28.5,297953,26.01,29.3347,23.1001,28.5,297953,0.0,1.0
2025-07-29,37.21,38.767,25.64,25.64,359881,37.21,38.767,25.64,25.64,359881,0.0,1.0
2025-07-30,35.2,41.0,30.0,36.96,180886,35.2,41.0,30.0,36.96,180886,0.0,1.0
2025-07-31,27.61,36.13,22.9442,36.13,146644,27.61,36.13,22.9442,36.13,146644,0.0,1.0
2025-08-01,31.35,32.54,24.65,24.65,70692,31.35,32.54,24.65,24.65,70692,0.0,1.0
2025-08-04,31.0,33.3664,30.36,30.37,37630,31.0,33.3664,30.36,30.37,37630,0.0,1.0
2025-08-05,29.69,31.99,27.55,30.38,63623,29.69,31.99,27.55,30.38,63623,0.0,1.0
2025-08-06,28.51,30.5,26.58,29.29,64515,28.51,30.5,26.58,29.29,64515,0.0,1.0
2025-08-07,30.4,31.13,27.5006,29.05,35330,30.4,31.13,27.5006,29.05,35330,0.0,1.0
2025-08-08,35.09,36.0,30.1,30.28,45003,35.09,36.0,30.1,30.28,45003,0.0,1.0
2025-08-11,35.34,36.26,33.39,35.1,20243,35.34,36.26,33.39,35.1,20243,0.0,1.0
2025-08-12,39.89,39.95,34.56,35.14,24225,39.89,39.95,34.56,35.14,24225,0.0,1.0
2025-08-13,39.8,44.0,32.01,36.9,38646,39.8,44.0,32.01,36.9,38646,0.0,1.0
2025-08-14,32.0,39.51,31.0101,39.51,63509,32.0,39.51,31.0101,39.51,63509,0.0,1.0
2025-08-15,36.5,36.67,33.51,33.93,15814,36.5,36.67,33.51,33.93,15814,0.0,1.0
2025-08-18,34.5,35.7,33.01,33.01,9780,34.5,35.7,33.01,33.01,9780,0.0,1.0
2025-08-19,34.87,35.9918,33.8,34.5,22721,34.87,35.9918,33.8,34.5,22721,0.0,1.0
2025-08-20,30.89,35.49,30.81,34.92,36663,30.89,35.49,30.81,34.92,36663,0.0,1.0
2025-08-21,33.515,34.5,30.05,30.05,17804,33.515,34.5,30.05,30.05,17804,0.0,1.0
2025-08-22,36.8,37.27,34.0,34.29,20925,36.8,37.27,34.0,34.29,20925,0.0,1.0
2025-08-25,41.7,42.0,37.49,37.5,35685,41.7,42.0,37.49,37.5,35685,0.0,1.0
2025-08-26,52.88,52.88,42.0,42.17,27816,52.88,52.88,42.0,42.17,27816,0.0,1.0
2025-08-27,48.0,54.75,45.6,53.44,135857,48.0,54.75,45.6,53.44,135857,0.0,1.0
2025-08-28,46.29,49.99,43.099,46.71,108360,46.29,49.99,43.099,46.71,108360,0.0,1.0
2025-08-29,40.72,46.5994,39.72,46.0,41442,40.72,46.5994,39.72,46.0,41442,0.0,1.0
2025-09-02,42.1,42.1,39.0,42.045,26176,42.1,42.1,39.0,42.045,26176,0.0,1.0
2025-09-03,40.22,43.5999,39.8,41.7,46969,40.22,43.5999,39.8,41.7,46969,0.0,1.0
2025-09-04,40.0,40.9,37.5,40.9,11799,40.0,40.9,37.5,40.9,11799,0.0,1.0
2025-09-05,40.62,43.42,37.7,38.08,98742,40.62,43.42,37.7,38.08,98742,0.0,1.0
2025-09-08,37.5006,42.43,36.99,40.62,13282,37.5006,42.43,36.99,40.62,13282,0.0,1.0
2025-09-09,43.0,43.0,34.0,34.42,93078,43.0,43.0,34.0,34.42,93078,0.0,1.0
2025-09-10,46.0,51.67,38.9,38.9,221146,46.0,51.67,38.9,38.9,221146,0.0,1.0
2025-09-11,48.0,48.1,46.0,47.35,401470,48.0,48.1,46.0,47.35,401470,0.0,1.0
2025-09-12,40.51,48.0,40.51,48.0,73899,40.51,48.0,40.51,48.0,73899,0.0,1.0
2025-09-15,39.5,42.5,38.5,40.8439,10670,39.5,42.5,38.5,40.8439,10670,0.0,1.0
2025-09-16,40.32,41.85,40.0,41.85,6249,40.32,41.85,40.0,41.85,6249,0.0,1.0
2025-09-17,40.0,40.0,40.0,40.0,2713,40.0,40.0,40.0,40.0,2713,0.0,1.0
2025-09-18,36.25,40.45,32.91,40.45,15843,36.25,40.45,32.91,40.45,15843,0.0,1.0
2025-09-19,40.05,40.05,34.5,34.5,14698,40.05,40.05,34.5,34.5,14698,0.0,1.0
2025-09-22,35.55,38.8,35.23,36.99,9630,35.55,38.8,35.23,36.99,9630,0.0,1.0
2025-09-23,37.06,38.97,35.0,35.0,25199,37.06,38.97,35.0,35.0,25199,0.0,1.0
2025-09-24,35.45,36.07,35.45,36.07,4767,35.45,36.07,35.45,36.07,4767,0.0,1.0
2025-09-25,35.1053,36.32,35.1053,36.04,3330,35.1053,36.32,35.1053,36.04,3330,0.0,1.0
2025-09-26,29.4438,35.45,29.1005,35.45,26125,29.4438,35.45,29.1005,35.45,26125,0.0,1.0
2025-09-29,29.91,31.0,29.05,29.05,13221,29.91,31.0,29.05,29.05,13221,0.0,1.0
2025-09-30,29.6,31.4217,29.6,30.5,13371,29.6,31.4217,29.6,30.5,13371,0.0,1.0
2025-10-01,30.05,30.3,29.602,29.63,3364,30.05,30.3,29.602,29.63,3364,0.0,1.0
2025-10-02,28.9,29.69,28.9,29.2711,15211,28.9,29.69,28.9,29.2711,15211,0.0,1.0
2025-10-03,26.0,29.28,25.0,29.28,19343,26.0,29.28,25.0,29.28,19343,0.0,1.0
2025-10-06,26.95,28.0,25.5,26.0,15640,26.95,28.0,25.5,26.0,15640,0.0,1.0
2025-10-07,27.0,29.5,26.925,27.7,5643,27.0,29.5,26.925,27.7,5643,0.0,1.0
2025-10-08,27.2,27.56,27.2,27.56,1583,27.2,27.56,27.2,27.56,1583,0.0,1.0
2025-10-09,24.3101,28.5,24.0,28.0,9762,24.3101,28.5,24.0,28.0,9762,0.0,1.0
2025-10-10,23.91,26.0,23.91,26.0,9316,23.91,26.0,23.91,26.0,9316,0.0,1.0
2025-10-13,25.0,25.0,23.679,24.0,14211,25.0,25.0,23.679,24.0,14211,0.0,1.0
2025-10-14,25.77,25.98,24.2,24.4142,14558,25.77,25.98,24.2,24.4142,14558,0.0,1.0
2025-10-15,25.51,26.34,25.2,25.2,6538,25.51,26.34,25.2,25.2,6538,0.0,1.0
2025-10-16,25.51,25.51,25.51,25.51,3805,25.51,25.51,25.51,25.51,3805,0.0,1.0
2025-10-17,24.7256,25.55,24.3335,25.5,4627,24.7256,25.55,24.3335,25.5,4627,0.0,1.0
2025-10-20,25.39,26.0,25.06,25.72,7866,25.39,26.0,25.06,25.72,7866,0.0,1.0
2025-10-21,25.7,25.7,25.5,25.51,1534,25.7,25.7,25.5,25.51,1534,0.0,1.0
2025-10-22,24.5,25.51,24.5,25.51,3315,24.5,25.51,24.5,25.51,3315,0.0,1.0
2025-10-23,24.9,25.35,24.9,25.35,5102,24.9,25.35,24.9,25.35,5102,0.0,1.0
2025-10-24,24.0,25.65,22.99,24.25,17319,24.0,25.65,22.99,24.25,17319,0.0,1.0
2025-10-27,23.55,23.95,23.53,23.55,5634,23.55,23.95,23.53,23.55,5634,0.0,1.0
2025-10-28,23.56,23.56,23.56,23.56,3273,23.56,23.56,23.56,23.56,3273,0.0,1.0
2025-10-29,25.67,26.0,24.855,24.855,6028,25.67,26.0,24.855,24.855,6028,0.0,1.0
2025-10-30,25.62,25.95,24.5,25.95,6227,25.62,25.95,24.5,25.95,6227,0.0,1.0
2025-10-31,26.115,26.115,26.115,26.115,2726,26.115,26.115,26.115,26.115,2726,0.0,1.0
2025-11-03,28.0006,28.49,25.955,25.955,4877,28.0006,28.49,25.955,25.955,4877,0.0,1.0
2025-11-04,25.03,27.0,25.03,27.0,2913,25.03,27.0,25.03,27.0,2913,0.0,1.0
2025-11-05,25.56,25.85,25.1053,25.2,3839,25.56,25.85,25.1053,25.2,3839,0.0,1.0
2025-11-06,26.04,26.04,26.04,26.04,3279,26.04,26.04,26.04,26.04,3279,0.0,1.0
2025-11-07,26.4,26.4,25.8,26.0,10377,26.4,26.4,25.8,26.0,10377,0.0,1.0
2025-11-10,31.3,33.4,26.8,26.8,19470,31.3,33.4,26.8,26.8,19470,0.0,1.0
2025-11-11,33.5,34.97,32.08,32.39,14433,33.5,34.97,32.08,32.39,14433,0.0,1.0
2025-11-12,35.21,35.5,33.5,33.5,7069,35.21,35.5,33.5,33.5,7069,0.0,1.0
2025-11-13,29.7,34.25,29.1,33.97,6280,29.7,34.25,29.1,33.97,6280,0.0,1.0
2025-11-14,30.0,32.55,30.0,32.55,4358,30.0,32.55,30.0,32.55,4358,0.0,1.0
2025-11-17,32.69,33.0,31.91,31.91,4813,32.69,33.0,31.91,31.91,4813,0.0,1.0
2025-11-18,30.25,31.87,30.25,31.5,9212,30.25,31.87,30.25,31.5,9212,0.0,1.0
2025-11-19,30.25,30.25,30.25,30.25,3531,30.25,30.25,30.25,30.25,3531,0.0,1.0
2025-11-20,30.68,30.68,30.68,30.68,4646,30.68,30.68,30.68,30.68,4646,0.0,1.0
2025-11-21,29.79,30.9,29.79,30.9,7484,29.79,30.9,29.79,30.9,7484,0.0,1.0
2025-11-24,28.5,29.34,27.01,27.05,5768,28.5,29.34,27.01,27.05,5768,0.0,1.0
2025-11-25,27.5,28.5,27.5,28.5,3496,27.5,28.5,27.5,28.5,3496,0.0,1.0
2025-11-26,26.55,27.99,26.55,27.0,6916,26.55,27.99,26.55,27.0,6916,0.0,1.0