date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-09,3.61,3.84,3.02,3.04,694500,3.61,3.84,3.02,3.04,694500,0.0,1.0
2025-07-10,3.31,3.49,2.32,2.86,340866,3.31,3.49,2.32,2.86,340866,0.0,1.0
2025-07-11,2.92,3.1816,2.86,3.0,120729,2.92,3.1816,2.86,3.0,120729,0.0,1.0
2025-07-14,2.94,2.94,2.71,2.83,51881,2.94,2.94,2.71,2.83,51881,0.0,1.0
2025-07-15,3.01,3.09,2.8501,2.95,98895,3.01,3.09,2.8501,2.95,98895,0.0,1.0
2025-07-16,3.06,3.4,3.02,3.16,579842,3.06,3.4,3.02,3.16,579842,0.0,1.0
2025-07-17,2.99,2.99,2.83,2.83,98308,2.99,2.99,2.83,2.83,98308,0.0,1.0
2025-07-18,2.82,2.96,2.7911,2.9,106627,2.82,2.96,2.7911,2.9,106627,0.0,1.0
2025-07-21,2.81,2.9819,2.72,2.8,85790,2.81,2.9819,2.72,2.8,85790,0.0,1.0
2025-07-22,2.7427,2.8015,2.6101,2.69,58139,2.7427,2.8015,2.6101,2.69,58139,0.0,1.0
2025-07-23,2.79,2.86,2.65,2.67,70441,2.79,2.86,2.65,2.67,70441,0.0,1.0
2025-07-24,2.83,2.92,2.71,2.71,42262,2.83,2.92,2.71,2.71,42262,0.0,1.0
2025-07-25,2.7319,2.845,2.7,2.81,53127,2.7319,2.845,2.7,2.81,53127,0.0,1.0
2025-07-28,2.67,2.79,2.6602,2.79,21209,2.67,2.79,2.6602,2.79,21209,0.0,1.0
2025-07-29,2.66,2.74,2.6109,2.67,11086,2.66,2.74,2.6109,2.67,11086,0.0,1.0
2025-07-30,2.35,2.7,2.34,2.7,46368,2.35,2.7,2.34,2.7,46368,0.0,1.0
2025-07-31,2.67,3.6,2.47,2.65,922293,2.67,3.6,2.47,2.65,922293,0.0,1.0
2025-08-01,2.73,2.81,2.33,2.37,57771,2.73,2.81,2.33,2.37,57771,0.0,1.0
2025-08-04,2.82,2.86,2.5701,2.75,27838,2.82,2.86,2.5701,2.75,27838,0.0,1.0
2025-08-05,2.7,2.8499,2.56,2.75,49796,2.7,2.8499,2.56,2.75,49796,0.0,1.0
2025-08-06,2.73,2.85,2.65,2.81,86197,2.73,2.85,2.65,2.81,86197,0.0,1.0
2025-08-07,2.77,2.9799,2.6,2.7001,51226,2.77,2.9799,2.6,2.7001,51226,0.0,1.0
2025-08-08,2.7725,2.82,2.62,2.69,25979,2.7725,2.82,2.62,2.69,25979,0.0,1.0
2025-08-11,2.83,2.8468,2.73,2.7301,17753,2.83,2.8468,2.73,2.7301,17753,0.0,1.0
2025-08-12,2.8762,2.89,2.72,2.73,15568,2.8762,2.89,2.72,2.73,15568,0.0,1.0
2025-08-13,2.89,2.9,2.78,2.84,39066,2.89,2.9,2.78,2.84,39066,0.0,1.0
2025-08-14,2.78,2.8305,2.76,2.7788,12726,2.78,2.8305,2.76,2.7788,12726,0.0,1.0
2025-08-15,2.83,2.85,2.7432,2.825,16070,2.83,2.85,2.7432,2.825,16070,0.0,1.0
2025-08-18,2.87,2.8839,2.7962,2.83,8323,2.87,2.8839,2.7962,2.83,8323,0.0,1.0
2025-08-19,2.8116,2.8899,2.78,2.87,9491,2.8116,2.8899,2.78,2.87,9491,0.0,1.0
2025-08-20,2.87,2.87,2.59,2.69,19194,2.87,2.87,2.59,2.69,19194,0.0,1.0
2025-08-21,2.85,2.8978,2.76,2.77,8390,2.85,2.8978,2.76,2.77,8390,0.0,1.0
2025-08-22,2.82,2.9,2.79,2.85,16205,2.82,2.9,2.79,2.85,16205,0.0,1.0
2025-08-25,2.85,2.86,2.75,2.815,16838,2.85,2.86,2.75,2.815,16838,0.0,1.0
2025-08-26,2.9102,3.01,2.6755,2.8,23499,2.9102,3.01,2.6755,2.8,23499,0.0,1.0
2025-08-27,2.85,2.902,2.65,2.87,6807,2.85,2.902,2.65,2.87,6807,0.0,1.0
2025-08-28,2.865,2.91,2.7,2.85,31012,2.865,2.91,2.7,2.85,31012,0.0,1.0
2025-08-29,2.7,2.8585,2.7,2.71,4857,2.7,2.8585,2.7,2.71,4857,0.0,1.0
2025-09-02,2.92,2.94,2.71,2.71,16165,2.92,2.94,2.71,2.71,16165,0.0,1.0
2025-09-03,2.87,2.92,2.79,2.8684,20172,2.87,2.92,2.79,2.8684,20172,0.0,1.0
2025-09-04,2.8,2.8455,2.75,2.8,8432,2.8,2.8455,2.75,2.8,8432,0.0,1.0
2025-09-05,2.88,3.09,2.7,2.7,49916,2.88,3.09,2.7,2.7,49916,0.0,1.0
2025-09-08,2.75,2.84,2.7317,2.7812,6632,2.75,2.84,2.7317,2.7812,6632,0.0,1.0
2025-09-09,2.96,3.0,2.7,2.7,59846,2.96,3.0,2.7,2.7,59846,0.0,1.0
2025-09-10,2.88,3.0,2.25,2.3,528947,2.88,3.0,2.25,2.3,528947,0.0,1.0
2025-09-11,2.85,2.94,2.6901,2.76,30853,2.85,2.94,2.6901,2.76,30853,0.0,1.0
2025-09-12,2.83,2.83,2.682,2.76,16965,2.83,2.83,2.682,2.76,16965,0.0,1.0
2025-09-15,2.9291,3.048,2.75,2.82,38215,2.9291,3.048,2.75,2.82,38215,0.0,1.0
2025-09-16,2.92,2.92,2.8111,2.833,5873,2.92,2.92,2.8111,2.833,5873,0.0,1.0
2025-09-17,2.85,2.88,2.8,2.835,9373,2.85,2.88,2.8,2.835,9373,0.0,1.0
2025-09-18,2.8109,2.86,2.76,2.76,25993,2.8109,2.86,2.76,2.76,25993,0.0,1.0
2025-09-19,2.7,2.81,2.66,2.81,8399,2.7,2.81,2.66,2.81,8399,0.0,1.0
2025-09-22,2.655,2.7,2.45,2.7,21092,2.655,2.7,2.45,2.7,21092,0.0,1.0
2025-09-23,2.6999,2.75,2.6909,2.7001,4333,2.6999,2.75,2.6909,2.7001,4333,0.0,1.0
2025-09-24,2.75,2.75,2.65,2.73,5278,2.75,2.75,2.65,2.73,5278,0.0,1.0
2025-09-25,2.8,2.85,2.701,2.7015,14797,2.8,2.85,2.701,2.7015,14797,0.0,1.0
2025-09-26,2.7201,2.7793,2.65,2.7,6715,2.7201,2.7793,2.65,2.7,6715,0.0,1.0
2025-09-29,2.72,2.79,2.65,2.685,19560,2.72,2.79,2.65,2.685,19560,0.0,1.0
2025-09-30,2.8,2.83,2.72,2.72,36051,2.8,2.83,2.72,2.72,36051,0.0,1.0
2025-10-01,2.77,2.78,2.66,2.7575,7443,2.77,2.78,2.66,2.7575,7443,0.0,1.0
2025-10-02,2.84,2.84,2.6778,2.6778,7441,2.84,2.84,2.6778,2.6778,7441,0.0,1.0
2025-10-03,2.7724,2.84,2.66,2.7988,9044,2.7724,2.84,2.66,2.7988,9044,0.0,1.0
2025-10-06,2.69,2.83,2.63,2.77,17607,2.69,2.83,2.63,2.77,17607,0.0,1.0
2025-10-07,2.76,2.83,2.63,2.73,21241,2.76,2.83,2.63,2.73,21241,0.0,1.0
2025-10-08,2.74,2.76,2.62,2.68,10714,2.74,2.76,2.62,2.68,10714,0.0,1.0
2025-10-09,2.76,2.7695,2.7006,2.715,5533,2.76,2.7695,2.7006,2.715,5533,0.0,1.0
2025-10-10,2.682,2.77,2.6,2.77,12002,2.682,2.77,2.6,2.77,12002,0.0,1.0
2025-10-13,2.7183,2.7381,2.6248,2.7381,1681,2.7183,2.7381,2.6248,2.7381,1681,0.0,1.0
2025-10-14,2.68,2.73,2.56,2.57,12352,2.68,2.73,2.56,2.57,12352,0.0,1.0
2025-10-15,2.5701,2.7,2.55,2.59,20570,2.5701,2.7,2.55,2.59,20570,0.0,1.0
2025-10-16,2.47,2.62,2.43,2.55,18767,2.47,2.62,2.43,2.55,18767,0.0,1.0
2025-10-17,2.45,2.7248,2.42,2.47,15033,2.45,2.7248,2.42,2.47,15033,0.0,1.0
2025-10-20,2.48,2.613,2.4,2.4936,12790,2.48,2.613,2.4,2.4936,12790,0.0,1.0
2025-10-21,2.47,2.6699,2.43,2.6699,10398,2.47,2.6699,2.43,2.6699,10398,0.0,1.0
2025-10-22,2.35,2.52,2.34,2.37,15363,2.35,2.52,2.34,2.37,15363,0.0,1.0
2025-10-23,2.47,2.54,2.38,2.43,10468,2.47,2.54,2.38,2.43,10468,0.0,1.0
2025-10-24,2.47,2.479,2.4,2.4,4331,2.47,2.479,2.4,2.4,4331,0.0,1.0
2025-10-27,2.45,2.5,2.39,2.41,10712,2.45,2.5,2.39,2.41,10712,0.0,1.0
2025-10-28,2.46,2.48,2.39,2.405,5356,2.46,2.48,2.39,2.405,5356,0.0,1.0
2025-10-29,2.49,2.5199,2.39,2.4,10204,2.49,2.5199,2.39,2.4,10204,0.0,1.0
2025-10-30,2.485,2.52,2.4,2.5,5279,2.485,2.52,2.4,2.5,5279,0.0,1.0
2025-10-31,2.49,2.49,2.4,2.44,5030,2.49,2.49,2.4,2.44,5030,0.0,1.0
2025-11-03,2.47,2.49,2.44,2.49,12812,2.47,2.49,2.44,2.49,12812,0.0,1.0
2025-11-04,2.49,2.49,2.4,2.41,14493,2.49,2.49,2.4,2.41,14493,0.0,1.0
2025-11-05,2.52,2.7,2.52,2.7,6308,2.52,2.7,2.52,2.7,6308,0.0,1.0
2025-11-06,2.46,2.54,2.46,2.5337,5554,2.46,2.54,2.46,2.5337,5554,0.0,1.0
2025-11-07,2.4,2.46,2.4,2.4209,4520,2.4,2.46,2.4,2.4209,4520,0.0,1.0
2025-11-10,2.42,2.44,2.39,2.428,9433,2.42,2.44,2.39,2.428,9433,0.0,1.0
2025-11-11,2.295,2.393,2.29,2.39,5757,2.295,2.393,2.29,2.39,5757,0.0,1.0
2025-11-12,2.465,2.63,2.1425,2.23,51381,2.465,2.63,2.1425,2.23,51381,0.0,1.0
2025-11-13,1.82,2.35,1.8,2.29,138647,1.82,2.35,1.8,2.29,138647,0.0,1.0
2025-11-14,1.58,1.87,1.495,1.78,37318,1.58,1.87,1.495,1.78,37318,0.0,1.0
2025-11-17,1.66,1.96,1.66,1.96,25234,1.66,1.96,1.66,1.96,25234,0.0,1.0
2025-11-18,1.93,1.9499,1.7,1.7,33391,1.93,1.9499,1.7,1.7,33391,0.0,1.0
2025-11-19,2.12,2.12,2.0,2.0,9156,2.12,2.12,2.0,2.0,9156,0.0,1.0
2025-11-20,2.14,2.21,2.12,2.16,16712,2.14,2.21,2.12,2.16,16712,0.0,1.0
2025-11-21,2.19,2.2,2.15,2.15,11142,2.19,2.2,2.15,2.15,11142,0.0,1.0
2025-11-24,2.29,2.3,2.19,2.21,11769,2.29,2.3,2.19,2.21,11769,0.0,1.0
2025-11-25,2.44,2.5,2.3101,2.39,35341,2.44,2.5,2.3101,2.39,35341,0.0,1.0
2025-11-26,2.46,2.54,2.45,2.54,14271,2.46,2.54,2.45,2.54,14271,0.0,1.0