date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-11,4.0,4.3,4.0,4.2,1728252,4.0,4.3,4.0,4.2,1728252,0.0,1.0
2025-07-14,3.9802,4.11,3.8,3.895,414166,3.9802,4.11,3.8,3.895,414166,0.0,1.0
2025-07-15,3.96,4.17,3.77,3.77,250900,3.96,4.17,3.77,3.77,250900,0.0,1.0
2025-07-16,3.85,4.05,3.84,3.98,149325,3.85,4.05,3.84,3.98,149325,0.0,1.0
2025-07-17,3.94,3.9899,3.7501,3.89,42714,3.94,3.9899,3.7501,3.89,42714,0.0,1.0
2025-07-18,4.12,4.125,3.91,3.91,77007,4.12,4.125,3.91,3.91,77007,0.0,1.0
2025-07-21,4.0899,4.14,4.0,4.14,49966,4.0899,4.14,4.0,4.14,49966,0.0,1.0
2025-07-22,4.16,4.49,4.01,4.0412,190475,4.16,4.49,4.01,4.0412,190475,0.0,1.0
2025-07-23,4.24,4.35,4.1,4.35,385334,4.24,4.35,4.1,4.35,385334,0.0,1.0
2025-07-24,4.18,4.31,4.18,4.22,185065,4.18,4.31,4.18,4.22,185065,0.0,1.0
2025-07-25,4.18,4.34,4.11,4.24,361507,4.18,4.34,4.11,4.24,361507,0.0,1.0
2025-07-28,4.35,4.35,4.1125,4.24,42134,4.35,4.35,4.1125,4.24,42134,0.0,1.0
2025-07-29,4.2981,4.42,3.91,4.35,253907,4.2981,4.42,3.91,4.35,253907,0.0,1.0
2025-07-30,4.1806,4.279,3.81,4.279,15566,4.1806,4.279,3.81,4.279,15566,0.0,1.0
2025-07-31,3.65,4.16,3.6,4.15,98298,3.65,4.16,3.6,4.15,98298,0.0,1.0
2025-08-01,3.9093,3.99,3.4,3.4,28773,3.9093,3.99,3.4,3.4,28773,0.0,1.0
2025-08-04,3.87,3.9,3.7203,3.7826,3942,3.87,3.9,3.7203,3.7826,3942,0.0,1.0
2025-08-05,3.95,3.961,3.81,3.85,66417,3.95,3.961,3.81,3.85,66417,0.0,1.0
2025-08-06,3.98,4.039,3.85,3.85,65445,3.98,4.039,3.85,3.85,65445,0.0,1.0
2025-08-07,4.0,4.0,3.835,3.9,62961,4.0,4.0,3.835,3.9,62961,0.0,1.0
2025-08-08,4.01,4.01,3.75,3.9999,56555,4.01,4.01,3.75,3.9999,56555,0.0,1.0
2025-08-11,4.005,4.1,3.8231,4.09,17098,4.005,4.1,3.8231,4.09,17098,0.0,1.0
2025-08-12,4.06,4.1,3.9301,3.9358,23859,4.06,4.1,3.9301,3.9358,23859,0.0,1.0
2025-08-13,4.18,4.18,4.04,4.04,16915,4.18,4.18,4.04,4.04,16915,0.0,1.0
2025-08-14,4.2,4.2,4.1,4.2,6206,4.2,4.2,4.1,4.2,6206,0.0,1.0
2025-08-15,4.0901,4.19,4.03,4.14,8250,4.0901,4.19,4.03,4.14,8250,0.0,1.0
2025-08-18,4.0,4.0899,3.9016,4.08,7738,4.0,4.0899,3.9016,4.08,7738,0.0,1.0
2025-08-19,4.15,4.1717,4.004,4.1717,5246,4.15,4.1717,4.004,4.1717,5246,0.0,1.0
2025-08-20,3.95,4.17,3.92,4.02,12850,3.95,4.17,3.92,4.02,12850,0.0,1.0
2025-08-21,3.8348,4.1699,3.76,3.88,16664,3.8348,4.1699,3.76,3.88,16664,0.0,1.0
2025-08-22,3.84,3.85,3.63,3.7,10487,3.84,3.85,3.63,3.7,10487,0.0,1.0
2025-08-25,4.1369,4.1369,3.71,3.71,15382,4.1369,4.1369,3.71,3.71,15382,0.0,1.0
2025-08-26,3.98,3.98,3.97,3.97,3628,3.98,3.98,3.97,3.97,3628,0.0,1.0
2025-08-27,3.9,3.91,3.9,3.91,749,3.9,3.91,3.9,3.91,749,0.0,1.0
2025-08-28,3.9,3.9429,3.64,3.94,8236,3.9,3.9429,3.64,3.94,8236,0.0,1.0
2025-08-29,3.7894,3.875,3.72,3.875,1464,3.7894,3.875,3.72,3.875,1464,0.0,1.0
2025-09-02,3.7464,3.7464,3.73,3.73,882,3.7464,3.7464,3.73,3.73,882,0.0,1.0
2025-09-03,3.8407,3.8407,3.67,3.7368,5825,3.8407,3.8407,3.67,3.7368,5825,0.0,1.0
2025-09-04,3.9099,3.9099,3.7,3.8,910,3.9099,3.9099,3.7,3.8,910,0.0,1.0
2025-09-05,3.8899,3.8899,3.7,3.72,2854,3.8899,3.8899,3.7,3.72,2854,0.0,1.0
2025-09-08,3.88,3.88,3.64,3.64,2309,3.88,3.88,3.64,3.64,2309,0.0,1.0
2025-09-09,3.85,3.8776,3.57,3.57,20534,3.85,3.8776,3.57,3.57,20534,0.0,1.0
2025-09-10,3.68,3.8375,3.68,3.8375,1586,3.68,3.8375,3.68,3.8375,1586,0.0,1.0
2025-09-11,3.64,3.8778,3.62,3.65,7292,3.64,3.8778,3.62,3.65,7292,0.0,1.0
2025-09-12,3.91,3.91,3.6,3.65,2119,3.91,3.91,3.6,3.65,2119,0.0,1.0
2025-09-15,3.72,3.91,3.51,3.51,4784,3.72,3.91,3.51,3.51,4784,0.0,1.0
2025-09-16,3.78,3.91,3.51,3.51,9835,3.78,3.91,3.51,3.51,9835,0.0,1.0
2025-09-17,3.8499,3.91,3.5,3.5,13874,3.8499,3.91,3.5,3.5,13874,0.0,1.0
2025-09-18,3.6301,3.85,3.56,3.6,14818,3.6301,3.85,3.56,3.6,14818,0.0,1.0
2025-09-19,3.7726,3.7726,3.62,3.62,455,3.7726,3.7726,3.62,3.62,455,0.0,1.0
2025-09-22,3.8196,3.8196,3.56,3.78,4324,3.8196,3.8196,3.56,3.78,4324,0.0,1.0
2025-09-23,3.8,3.8,3.57,3.6,1227,3.8,3.8,3.57,3.6,1227,0.0,1.0
2025-09-24,3.7602,3.7602,3.56,3.669,1396,3.7602,3.7602,3.56,3.669,1396,0.0,1.0
2025-09-25,3.64,3.675,3.3741,3.3741,10599,3.64,3.675,3.3741,3.3741,10599,0.0,1.0
2025-09-26,3.64,3.64,3.64,3.64,297,3.64,3.64,3.64,3.64,297,0.0,1.0
2025-09-29,3.64,3.67,3.5,3.67,2297,3.64,3.67,3.5,3.67,2297,0.0,1.0
2025-09-30,3.64,3.64,3.64,3.64,174,3.64,3.64,3.64,3.64,174,0.0,1.0
2025-10-01,3.63,3.63,3.4,3.4,1204,3.63,3.63,3.4,3.4,1204,0.0,1.0
2025-10-02,3.76,3.9,3.52,3.63,2920,3.76,3.9,3.52,3.63,2920,0.0,1.0
2025-10-03,3.7,3.7,3.7,3.7,801,3.7,3.7,3.7,3.7,801,0.0,1.0
2025-10-06,3.45,3.75,3.42,3.45,4144,3.45,3.75,3.42,3.45,4144,0.0,1.0
2025-10-07,3.5,3.5,3.3766,3.3766,4489,3.5,3.5,3.3766,3.3766,4489,0.0,1.0
2025-10-08,3.87,3.87,3.55,3.55,941,3.87,3.87,3.55,3.55,941,0.0,1.0
2025-10-09,3.87,3.87,3.87,3.87,120,3.87,3.87,3.87,3.87,120,0.0,1.0
2025-10-10,3.38,3.75,3.38,3.45,1382,3.38,3.75,3.38,3.45,1382,0.0,1.0
2025-10-13,3.55,3.6,3.39,3.6,1727,3.55,3.6,3.39,3.6,1727,0.0,1.0
2025-10-14,3.375,3.48,3.375,3.38,1635,3.375,3.48,3.375,3.38,1635,0.0,1.0
2025-10-15,3.5,3.589,3.5,3.589,969,3.5,3.589,3.5,3.589,969,0.0,1.0
2025-10-16,3.3,3.46,3.1501,3.2,3841,3.3,3.46,3.1501,3.2,3841,0.0,1.0
2025-10-17,3.1123,3.23,3.08,3.16,5347,3.1123,3.23,3.08,3.16,5347,0.0,1.0
2025-10-20,3.3427,3.4,3.08,3.36,18448,3.3427,3.4,3.08,3.36,18448,0.0,1.0
2025-10-21,3.4,3.4,3.1,3.15,25966,3.4,3.4,3.1,3.15,25966,0.0,1.0
2025-10-22,3.4,3.4,3.4,3.4,25,3.4,3.4,3.4,3.4,25,0.0,1.0
2025-10-23,3.2999,3.2999,2.72,3.0,7602,3.2999,3.2999,2.72,3.0,7602,0.0,1.0
2025-10-24,3.23,3.3,3.0,3.075,6037,3.23,3.3,3.0,3.075,6037,0.0,1.0
2025-10-27,3.4,3.4,2.9301,3.0,3627,3.4,3.4,2.9301,3.0,3627,0.0,1.0
2025-10-28,3.5708,3.5708,3.26,3.26,435,3.5708,3.5708,3.26,3.26,435,0.0,1.0
2025-10-29,3.07,3.4,3.07,3.25,852,3.07,3.4,3.07,3.25,852,0.0,1.0
2025-10-30,3.77,3.91,3.0501,3.0501,10012,3.77,3.91,3.0501,3.0501,10012,0.0,1.0
2025-10-31,3.32,3.47,3.32,3.47,1136,3.32,3.47,3.32,3.47,1136,0.0,1.0
2025-11-03,3.42,3.59,3.07,3.32,8145,3.42,3.59,3.07,3.32,8145,0.0,1.0
2025-11-04,3.4317,3.6434,3.25,3.4,3821,3.4317,3.6434,3.25,3.4,3821,0.0,1.0
2025-11-05,3.24,3.25,3.24,3.25,592,3.24,3.25,3.24,3.25,592,0.0,1.0
2025-11-06,3.12,3.3499,3.0,3.06,3168,3.12,3.3499,3.0,3.06,3168,0.0,1.0
2025-11-07,3.3,3.3,3.3,3.3,737,3.3,3.3,3.3,3.3,737,0.0,1.0
2025-11-10,3.15,3.3,3.03,3.3,2101,3.15,3.3,3.03,3.3,2101,0.0,1.0
2025-11-11,3.15,3.15,3.15,3.15,791,3.15,3.15,3.15,3.15,791,0.0,1.0
2025-11-12,3.2,3.2,3.2,3.2,779,3.2,3.2,3.2,3.2,779,0.0,1.0
2025-11-13,3.15,3.3,3.09,3.1,2882,3.15,3.3,3.09,3.1,2882,0.0,1.0
2025-11-14,3.5,3.55,3.15,3.17,5212,3.5,3.55,3.15,3.17,5212,0.0,1.0
2025-11-17,3.55,3.63,3.55,3.55,1377,3.55,3.63,3.55,3.55,1377,0.0,1.0
2025-11-18,3.58,3.58,3.23,3.23,760,3.58,3.58,3.23,3.23,760,0.0,1.0
2025-11-19,3.5,3.55,3.25,3.55,874,3.5,3.55,3.25,3.55,874,0.0,1.0
2025-11-20,3.2,3.46,3.0835,3.27,2332,3.2,3.46,3.0835,3.27,2332,0.0,1.0
2025-11-21,3.48,3.89,3.0,3.01,11875,3.48,3.89,3.0,3.01,11875,0.0,1.0
2025-11-24,3.3,3.51,3.26,3.49,3995,3.3,3.51,3.26,3.49,3995,0.0,1.0
2025-11-25,3.55,3.6,3.13,3.3,3328,3.55,3.6,3.13,3.3,3328,0.0,1.0
2025-11-26,3.42,3.42,3.42,3.42,598,3.42,3.42,3.42,3.42,598,0.0,1.0