date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-02,3.5,5.72,3.49,5.0,3784425,3.5,5.72,3.49,5.0,3784425,0.0,1.0
2025-07-03,4.4,4.96,4.0503,4.96,6734200,4.4,4.96,4.0503,4.96,6734200,0.0,1.0
2025-07-07,4.19,4.5523,4.05,4.38,435354,4.19,4.5523,4.05,4.38,435354,0.0,1.0
2025-07-08,4.61,4.69,4.1,4.15,280208,4.61,4.69,4.1,4.15,280208,0.0,1.0
2025-07-09,4.89,5.0784,4.615,4.63,369294,4.89,5.0784,4.615,4.63,369294,0.0,1.0
2025-07-10,4.5,4.825,4.25,4.82,103987,4.5,4.825,4.25,4.82,103987,0.0,1.0
2025-07-11,4.57,4.65,4.27,4.44,94621,4.57,4.65,4.27,4.44,94621,0.0,1.0
2025-07-14,4.37,4.6214,4.3501,4.38,79649,4.37,4.6214,4.3501,4.38,79649,0.0,1.0
2025-07-15,4.59,4.6353,4.39,4.39,78474,4.59,4.6353,4.39,4.39,78474,0.0,1.0
2025-07-16,4.76,4.81,4.5517,4.6,99682,4.76,4.81,4.5517,4.6,99682,0.0,1.0
2025-07-17,4.7,4.8816,4.6,4.73,85998,4.7,4.8816,4.6,4.73,85998,0.0,1.0
2025-07-18,4.55,4.76,4.5,4.75,68207,4.55,4.76,4.5,4.75,68207,0.0,1.0
2025-07-21,4.45,4.48,4.2,4.45,174458,4.45,4.48,4.2,4.45,174458,0.0,1.0
2025-07-22,4.4,4.42,4.15,4.15,49016,4.4,4.42,4.15,4.15,49016,0.0,1.0
2025-07-23,4.25,4.39,4.25,4.33,78618,4.25,4.39,4.25,4.33,78618,0.0,1.0
2025-07-24,4.27,4.4,4.18,4.4,47907,4.27,4.4,4.18,4.4,47907,0.0,1.0
2025-07-25,4.0,4.3,4.0,4.27,88903,4.0,4.3,4.0,4.27,88903,0.0,1.0
2025-07-28,4.35,4.35,4.02,4.04,84382,4.35,4.35,4.02,4.04,84382,0.0,1.0
2025-07-29,4.54,4.6,4.3,4.3,86351,4.54,4.6,4.3,4.3,86351,0.0,1.0
2025-07-30,4.11,4.52,4.11,4.34,71594,4.11,4.52,4.11,4.34,71594,0.0,1.0
2025-07-31,3.865,4.39,3.81,4.13,117183,3.865,4.39,3.81,4.13,117183,0.0,1.0
2025-08-01,3.91,4.0244,3.85,3.86,50883,3.91,4.0244,3.85,3.86,50883,0.0,1.0
2025-08-04,4.1,4.108,3.86,3.91,74951,4.1,4.108,3.86,3.91,74951,0.0,1.0
2025-08-05,4.14,4.3,4.05,4.05,37021,4.14,4.3,4.05,4.05,37021,0.0,1.0
2025-08-06,4.22,4.34,4.12,4.12,34071,4.22,4.34,4.12,4.12,34071,0.0,1.0
2025-08-07,4.29,4.3,4.18,4.28,26455,4.29,4.3,4.18,4.28,26455,0.0,1.0
2025-08-08,3.93,4.29,3.85,4.29,120608,3.93,4.29,3.85,4.29,120608,0.0,1.0
2025-08-11,4.11,4.18,3.94,3.99,11979,4.11,4.18,3.94,3.99,11979,0.0,1.0
2025-08-12,4.06,4.14,3.979,4.01,21210,4.06,4.14,3.979,4.01,21210,0.0,1.0
2025-08-13,4.07,4.1038,3.9997,4.04,13075,4.07,4.1038,3.9997,4.04,13075,0.0,1.0
2025-08-14,4.02,4.12,4.0,4.02,11528,4.02,4.12,4.0,4.02,11528,0.0,1.0
2025-08-15,3.85,4.09,3.85,3.93,28653,3.85,4.09,3.85,3.93,28653,0.0,1.0
2025-08-18,4.0,4.0,3.86,3.95,25305,4.0,4.0,3.86,3.95,25305,0.0,1.0
2025-08-19,3.89,4.0,3.88,3.89,22777,3.89,4.0,3.88,3.89,22777,0.0,1.0
2025-08-20,3.94,4.0,3.88,3.88,11864,3.94,4.0,3.88,3.88,11864,0.0,1.0
2025-08-21,3.98,4.0,3.9,3.98,11229,3.98,4.0,3.9,3.98,11229,0.0,1.0
2025-08-22,4.0,4.0,3.9,3.98,18540,4.0,4.0,3.9,3.98,18540,0.0,1.0
2025-08-25,3.99,4.0,3.88,4.0,30842,3.99,4.0,3.88,4.0,30842,0.0,1.0
2025-08-26,3.93,4.02,3.9,3.97,26070,3.93,4.02,3.9,3.97,26070,0.0,1.0
2025-08-27,3.96,4.0,3.9,3.9,26036,3.96,4.0,3.9,3.9,26036,0.0,1.0
2025-08-28,3.93,4.0,3.91,3.91,12915,3.93,4.0,3.91,3.91,12915,0.0,1.0
2025-08-29,3.75,3.99,3.6,3.99,69734,3.75,3.99,3.6,3.99,69734,0.0,1.0
2025-09-02,3.65,3.7734,3.61,3.64,18681,3.65,3.7734,3.61,3.64,18681,0.0,1.0
2025-09-03,3.6,3.69,3.6,3.69,16806,3.6,3.69,3.6,3.69,16806,0.0,1.0
2025-09-04,3.78,3.8398,3.5,3.6,81345,3.78,3.8398,3.5,3.6,81345,0.0,1.0
2025-09-05,3.58,3.77,3.55,3.69,37898,3.58,3.77,3.55,3.69,37898,0.0,1.0
2025-09-08,3.64,3.69,3.4341,3.55,34308,3.64,3.69,3.4341,3.55,34308,0.0,1.0
2025-09-09,3.56,3.65,3.52,3.65,19691,3.56,3.65,3.52,3.65,19691,0.0,1.0
2025-09-10,3.63,3.74,3.5,3.58,19913,3.63,3.74,3.5,3.58,19913,0.0,1.0
2025-09-11,3.7,3.8,3.62,3.74,10249,3.7,3.8,3.62,3.74,10249,0.0,1.0
2025-09-12,4.12,4.285,3.6001,3.62,49971,4.12,4.285,3.6001,3.62,49971,0.0,1.0
2025-09-15,4.33,4.49,4.08,4.08,32853,4.33,4.49,4.08,4.08,32853,0.0,1.0
2025-09-16,4.48,4.58,4.16,4.26,42679,4.48,4.58,4.16,4.26,42679,0.0,1.0
2025-09-17,4.63,4.75,4.28,4.4,54742,4.63,4.75,4.28,4.4,54742,0.0,1.0
2025-09-18,4.64,4.84,4.47,4.59,74384,4.64,4.84,4.47,4.59,74384,0.0,1.0
2025-09-19,4.74,5.1,4.56,4.7,540381,4.74,5.1,4.56,4.7,540381,0.0,1.0
2025-09-22,4.75,4.9899,4.5,4.75,22381,4.75,4.9899,4.5,4.75,22381,0.0,1.0
2025-09-23,4.57,4.94,4.53,4.73,39231,4.57,4.94,4.53,4.73,39231,0.0,1.0
2025-09-24,4.52,4.6167,4.4075,4.6167,20901,4.52,4.6167,4.4075,4.6167,20901,0.0,1.0
2025-09-25,4.55,4.64,4.4078,4.5,15718,4.55,4.64,4.4078,4.5,15718,0.0,1.0
2025-09-26,4.58,4.6,4.34,4.59,46892,4.58,4.6,4.34,4.59,46892,0.0,1.0
2025-09-29,4.53,4.68,4.4701,4.61,12930,4.53,4.68,4.4701,4.61,12930,0.0,1.0
2025-09-30,4.84,4.85,4.4,4.58,53908,4.84,4.85,4.4,4.58,53908,0.0,1.0
2025-10-01,4.7,4.75,4.5316,4.73,21694,4.7,4.75,4.5316,4.73,21694,0.0,1.0
2025-10-02,4.8,4.8,4.43,4.68,15962,4.8,4.8,4.43,4.68,15962,0.0,1.0
2025-10-03,4.79,4.99,4.67,4.81,15582,4.79,4.99,4.67,4.81,15582,0.0,1.0
2025-10-06,4.575,4.875,4.5379,4.72,24912,4.575,4.875,4.5379,4.72,24912,0.0,1.0
2025-10-07,4.71,4.79,4.5,4.66,24689,4.71,4.79,4.5,4.66,24689,0.0,1.0
2025-10-08,4.6,4.8,4.5001,4.71,30457,4.6,4.8,4.5001,4.71,30457,0.0,1.0
2025-10-09,4.645,4.75,4.595,4.65,24872,4.645,4.75,4.595,4.65,24872,0.0,1.0
2025-10-10,4.46,4.85,4.455,4.67,28821,4.46,4.85,4.455,4.67,28821,0.0,1.0
2025-10-13,4.67,4.68,4.38,4.38,20545,4.67,4.68,4.38,4.38,20545,0.0,1.0
2025-10-14,4.69,4.7,4.54,4.54,14882,4.69,4.7,4.54,4.54,14882,0.0,1.0
2025-10-15,4.71,4.75,4.46,4.65,13083,4.71,4.75,4.46,4.65,13083,0.0,1.0
2025-10-16,4.61,4.75,4.6,4.74,23420,4.61,4.75,4.6,4.74,23420,0.0,1.0
2025-10-17,4.84,4.85,4.6,4.6,14058,4.84,4.85,4.6,4.6,14058,0.0,1.0
2025-10-20,4.85,4.85,4.7201,4.84,31203,4.85,4.85,4.7201,4.84,31203,0.0,1.0
2025-10-21,4.81,4.85,4.745,4.85,19141,4.81,4.85,4.745,4.85,19141,0.0,1.0
2025-10-22,4.94,4.96,4.6,4.85,61852,4.94,4.96,4.6,4.85,61852,0.0,1.0
2025-10-23,4.91,4.96,4.77,4.88,17552,4.91,4.96,4.77,4.88,17552,0.0,1.0
2025-10-24,4.9,4.99,4.81,4.99,17566,4.9,4.99,4.81,4.99,17566,0.0,1.0
2025-10-27,4.86,5.01,4.8119,4.93,16536,4.86,5.01,4.8119,4.93,16536,0.0,1.0
2025-10-28,4.69,4.8,4.565,4.59,54691,4.69,4.8,4.565,4.59,54691,0.0,1.0
2025-10-29,4.675,4.77,4.5747,4.74,20706,4.675,4.77,4.5747,4.74,20706,0.0,1.0
2025-10-30,4.7,4.75,4.55,4.68,27393,4.7,4.75,4.55,4.68,27393,0.0,1.0
2025-10-31,4.88,4.9,4.6446,4.74,15317,4.88,4.9,4.6446,4.74,15317,0.0,1.0
2025-11-03,4.78,4.94,4.75,4.91,9871,4.78,4.94,4.75,4.91,9871,0.0,1.0
2025-11-04,4.59,4.89,4.59,4.89,21914,4.59,4.89,4.59,4.89,21914,0.0,1.0
2025-11-05,4.83,4.83,4.59,4.59,13352,4.83,4.83,4.59,4.59,13352,0.0,1.0
2025-11-06,4.8,4.89,4.77,4.83,50377,4.8,4.89,4.77,4.83,50377,0.0,1.0
2025-11-07,4.73,4.8,4.71,4.8,15524,4.73,4.8,4.71,4.8,15524,0.0,1.0
2025-11-10,4.94,4.95,4.755,4.8,49152,4.94,4.95,4.755,4.8,49152,0.0,1.0
2025-11-11,5.445,5.49,4.93,4.93,52628,5.445,5.49,4.93,4.93,52628,0.0,1.0
2025-11-12,5.54,5.62,5.15,5.44,61138,5.54,5.62,5.15,5.44,61138,0.0,1.0
2025-11-13,5.67,5.7,5.4009,5.53,34374,5.67,5.7,5.4009,5.53,34374,0.0,1.0
2025-11-14,5.12,5.58,5.0,5.21,34824,5.12,5.58,5.0,5.21,34824,0.0,1.0
2025-11-17,5.285,5.38,5.065,5.1,16700,5.285,5.38,5.065,5.1,16700,0.0,1.0
2025-11-18,5.5,5.5,5.09,5.39,22587,5.5,5.5,5.09,5.39,22587,0.0,1.0
2025-11-19,5.33,5.5,5.11,5.5,12349,5.33,5.5,5.11,5.5,12349,0.0,1.0
2025-11-20,5.33,5.48,5.3017,5.37,17939,5.33,5.48,5.3017,5.37,17939,0.0,1.0
2025-11-21,5.23,5.27,5.0965,5.27,17170,5.23,5.27,5.0965,5.27,17170,0.0,1.0
2025-11-24,5.27,5.27,5.13,5.13,3513,5.27,5.27,5.13,5.13,3513,0.0,1.0
2025-11-25,5.5,5.5,5.12,5.155,9848,5.5,5.5,5.12,5.155,9848,0.0,1.0
2025-11-26,5.7,5.7,5.3124,5.5,15484,5.7,5.7,5.3124,5.5,15484,0.0,1.0