date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-02,4.35,5.25,4.15,4.26,1379284,4.35,5.25,4.15,4.26,1379284,0.0,1.0
2025-07-03,3.91,6.85,3.9,6.38,8972474,3.91,6.85,3.9,6.38,8972474,0.0,1.0
2025-07-07,3.21,3.56,3.11,3.5,737980,3.21,3.56,3.11,3.5,737980,0.0,1.0
2025-07-08,3.12,3.32,3.1,3.25,290294,3.12,3.32,3.1,3.25,290294,0.0,1.0
2025-07-09,2.87,3.09,2.55,3.09,581815,2.87,3.09,2.55,3.09,581815,0.0,1.0
2025-07-10,3.03,3.175,2.75,2.76,226854,3.03,3.175,2.75,2.76,226854,0.0,1.0
2025-07-11,3.0529,3.16,2.9,2.99,127299,3.0529,3.16,2.9,2.99,127299,0.0,1.0
2025-07-14,2.87,2.9997,2.8,2.97,111434,2.87,2.9997,2.8,2.97,111434,0.0,1.0
2025-07-15,2.74,2.96,2.74,2.96,67197,2.74,2.96,2.74,2.96,67197,0.0,1.0
2025-07-16,2.85,2.9782,2.76,2.79,147910,2.85,2.9782,2.76,2.79,147910,0.0,1.0
2025-07-17,3.12,3.19,2.87,2.93,175346,3.12,3.19,2.87,2.93,175346,0.0,1.0
2025-07-18,3.09,3.1299,3.03,3.1187,64320,3.09,3.1299,3.03,3.1187,64320,0.0,1.0
2025-07-21,3.7,3.98,3.0,3.01,432890,3.7,3.98,3.0,3.01,432890,0.0,1.0
2025-07-22,3.8,4.2,3.62,3.799,259497,3.8,4.2,3.62,3.799,259497,0.0,1.0
2025-07-23,3.64,3.9053,3.64,3.69,40986,3.64,3.9053,3.64,3.69,40986,0.0,1.0
2025-07-24,3.72,3.9,3.69,3.69,70316,3.72,3.9,3.69,3.69,70316,0.0,1.0
2025-07-25,3.3,3.7663,3.245,3.6924,122132,3.3,3.7663,3.245,3.6924,122132,0.0,1.0
2025-07-28,3.19,3.34,3.07,3.3,38053,3.19,3.34,3.07,3.3,38053,0.0,1.0
2025-07-29,3.81,4.1,3.05,3.1,295581,3.81,4.1,3.05,3.1,295581,0.0,1.0
2025-07-30,4.5,4.85,3.85,3.85,864617,4.5,4.85,3.85,3.85,864617,0.0,1.0
2025-07-31,5.39,5.54,4.47,4.47,996458,5.39,5.54,4.47,4.47,996458,0.0,1.0
2025-08-01,5.56,5.82,5.11,5.5,567295,5.56,5.82,5.11,5.5,567295,0.0,1.0
2025-08-04,6.0,6.0,5.56,5.56,299066,6.0,6.0,5.56,5.56,299066,0.0,1.0
2025-08-05,6.07,6.25,5.65,6.08,272676,6.07,6.25,5.65,6.08,272676,0.0,1.0
2025-08-06,6.14,6.5,5.71,6.08,269716,6.14,6.5,5.71,6.08,269716,0.0,1.0
2025-08-07,6.97,7.0,6.1524,6.28,408947,6.97,7.0,6.1524,6.28,408947,0.0,1.0
2025-08-08,6.66,7.0661,6.35,6.9,221999,6.66,7.0661,6.35,6.9,221999,0.0,1.0
2025-08-11,6.87,6.8823,6.6,6.6,130104,6.87,6.8823,6.6,6.6,130104,0.0,1.0
2025-08-12,6.92,7.0,6.76,7.0,163409,6.92,7.0,6.76,7.0,163409,0.0,1.0
2025-08-13,6.69,6.9769,6.5639,6.95,185884,6.69,6.9769,6.5639,6.95,185884,0.0,1.0
2025-08-14,6.84,6.85,6.66,6.79,167759,6.84,6.85,6.66,6.79,167759,0.0,1.0
2025-08-15,6.995,7.4862,6.7,6.93,261594,6.995,7.4862,6.7,6.93,261594,0.0,1.0
2025-08-18,7.3,7.3,6.98,6.98,183769,7.3,7.3,6.98,6.98,183769,0.0,1.0
2025-08-19,7.48,7.86,6.0001,7.06,1268080,7.48,7.86,6.0001,7.06,1268080,0.0,1.0
2025-08-20,7.38,7.4828,7.11,7.12,90661,7.38,7.4828,7.11,7.12,90661,0.0,1.0
2025-08-21,7.33,7.6975,7.17,7.21,70739,7.33,7.6975,7.17,7.21,70739,0.0,1.0
2025-08-22,8.48,8.48,6.9,7.36,2405745,8.48,8.48,6.9,7.36,2405745,0.0,1.0
2025-08-25,9.82,10.3499,8.19,8.19,400335,9.82,10.3499,8.19,8.19,400335,0.0,1.0
2025-08-26,9.8,10.69,8.3,9.73,850765,9.8,10.69,8.3,9.73,850765,0.0,1.0
2025-08-27,9.83,10.33,9.8,10.0,203277,9.83,10.33,9.8,10.0,203277,0.0,1.0
2025-08-28,9.5,10.2999,9.29,10.1481,220719,9.5,10.2999,9.29,10.1481,220719,0.0,1.0
2025-08-29,10.5,11.859223,8.5,9.5,2254062,10.5,11.859223,8.5,9.5,2254062,0.0,1.0
2025-09-02,9.29,10.478,8.42,10.23,95699,9.29,10.478,8.42,10.23,95699,0.0,1.0
2025-09-03,9.01,9.16,8.15,8.95,303093,9.01,9.16,8.15,8.95,303093,0.0,1.0
2025-09-04,9.3,10.77,8.5106,9.21,2040042,9.3,10.77,8.5106,9.21,2040042,0.0,1.0
2025-09-05,9.59,9.96,9.35,9.66,202810,9.59,9.96,9.35,9.66,202810,0.0,1.0
2025-09-08,9.84,9.85,9.6,9.8,127884,9.84,9.85,9.6,9.8,127884,0.0,1.0
2025-09-09,9.99,10.2,9.84,9.91,262999,9.99,10.2,9.84,9.91,262999,0.0,1.0
2025-09-10,11.49,11.51,10.5,10.6,366708,11.49,11.51,10.5,10.6,366708,0.0,1.0
2025-09-11,13.39,13.39,11.6,12.0,1097013,13.39,13.39,11.6,12.0,1097013,0.0,1.0
2025-09-12,11.5,12.49,11.5,12.4,490664,11.5,12.49,11.5,12.4,490664,0.0,1.0
2025-09-15,12.3,12.3,11.7706,11.92,595027,12.3,12.3,11.7706,11.92,595027,0.0,1.0
2025-09-16,13.0,13.3,11.6,12.3,293784,13.0,13.3,11.6,12.3,293784,0.0,1.0
2025-09-17,13.0,13.89,12.6126,12.63,117894,13.0,13.89,12.6126,12.63,117894,0.0,1.0
2025-09-18,13.1,13.5,12.61,13.5,203306,13.1,13.5,12.61,13.5,203306,0.0,1.0
2025-09-19,13.13,13.25,11.88,13.0,154355,13.13,13.25,11.88,13.0,154355,0.0,1.0
2025-09-22,14.955,15.2,12.615196,12.75,1111259,14.955,15.2,12.615196,12.75,1111259,0.0,1.0
2025-09-23,14.6,15.25,13.8,14.32,951987,14.6,15.25,13.8,14.32,951987,0.0,1.0
2025-09-24,14.64,14.977779,14.53,14.6,122421,14.64,14.977779,14.53,14.6,122421,0.0,1.0
2025-09-25,15.86,16.2399,14.4,14.74,224992,15.86,16.2399,14.4,14.74,224992,0.0,1.0
2025-09-26,16.88,16.88,15.8,15.94,145372,16.88,16.88,15.8,15.94,145372,0.0,1.0
2025-09-29,17.38,18.1399,16.0,17.5,470140,17.38,18.1399,16.0,17.5,470140,0.0,1.0
2025-09-30,16.83,17.4199,14.7,16.94,1253376,16.83,17.4199,14.7,16.94,1253376,0.0,1.0
2025-10-01,16.97,17.2,16.21,16.65,376774,16.97,17.2,16.21,16.65,376774,0.0,1.0
2025-10-02,16.69,17.0,16.42,16.89,324007,16.69,17.0,16.42,16.89,324007,0.0,1.0
2025-10-03,17.1,17.19,16.36,16.7,333477,17.1,17.19,16.36,16.7,333477,0.0,1.0
2025-10-06,16.73,17.2,16.6,17.0,195827,16.73,17.2,16.6,17.0,195827,0.0,1.0
2025-10-07,17.76,18.0,16.81,16.81,777434,17.76,18.0,16.81,16.81,777434,0.0,1.0
2025-10-08,17.36,17.88,17.01,17.8,386605,17.36,17.88,17.01,17.8,386605,0.0,1.0
2025-10-09,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-10,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-13,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-14,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-15,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-16,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-17,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-20,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-21,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-22,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-23,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-24,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-27,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-28,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-29,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-30,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-10-31,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-03,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-04,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-05,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-06,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-07,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-10,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-11,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-12,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-13,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-14,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-17,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-18,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-19,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-20,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-21,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-24,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-25,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0
2025-11-26,17.36,17.36,17.36,17.36,0,17.36,17.36,17.36,17.36,0,0.0,1.0