date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,4.6,6.47,4.54,5.9,2010178,4.6,6.47,4.54,5.9,2010178,0.0,1.0
2025-07-02,4.79,5.44,4.7,4.8,756840,4.79,5.44,4.7,4.8,756840,0.0,1.0
2025-07-03,5.12,5.3,4.5502,4.9,1505545,5.12,5.3,4.5502,4.9,1505545,0.0,1.0
2025-07-07,4.77,5.03,4.6,4.99,81856,4.77,5.03,4.6,4.99,81856,0.0,1.0
2025-07-08,5.15,5.95,4.76,4.76,316655,5.15,5.95,4.76,4.76,316655,0.0,1.0
2025-07-09,5.1,5.59,4.95,5.01,488547,5.1,5.59,4.95,5.01,488547,0.0,1.0
2025-07-10,5.49,5.8,5.2,5.24,330610,5.49,5.8,5.2,5.24,330610,0.0,1.0
2025-07-11,5.215,5.54,5.109,5.21,93461,5.215,5.54,5.109,5.21,93461,0.0,1.0
2025-07-14,5.79,5.83,5.1,5.5,278601,5.79,5.83,5.1,5.5,278601,0.0,1.0
2025-07-15,6.0884,6.26,5.8,5.8,211203,6.0884,6.26,5.8,5.8,211203,0.0,1.0
2025-07-16,5.4,6.7,5.28,6.33,372865,5.4,6.7,5.28,6.33,372865,0.0,1.0
2025-07-17,5.28,5.77,5.2,5.47,152550,5.28,5.77,5.2,5.47,152550,0.0,1.0
2025-07-18,5.25,5.51,4.775,5.51,141914,5.25,5.51,4.775,5.51,141914,0.0,1.0
2025-07-21,4.94,5.33,4.3,5.33,178132,4.94,5.33,4.3,5.33,178132,0.0,1.0
2025-07-22,5.22,5.6357,4.6,4.68,75849,5.22,5.6357,4.6,4.68,75849,0.0,1.0
2025-07-23,4.95,5.28,4.9,5.01,93056,4.95,5.28,4.9,5.01,93056,0.0,1.0
2025-07-24,4.91,5.03,4.89,5.03,14804,4.91,5.03,4.89,5.03,14804,0.0,1.0
2025-07-25,4.87,5.24,4.87,5.24,31917,4.87,5.24,4.87,5.24,31917,0.0,1.0
2025-07-28,5.04,5.2,4.55,4.78,34506,5.04,5.2,4.55,4.78,34506,0.0,1.0
2025-07-29,4.99,4.99,4.72,4.815,6586,4.99,4.99,4.72,4.815,6586,0.0,1.0
2025-07-30,4.6,4.99,4.3102,4.795,147552,4.6,4.99,4.3102,4.795,147552,0.0,1.0
2025-07-31,4.57,4.7,4.05,4.41,58435,4.57,4.7,4.05,4.41,58435,0.0,1.0
2025-08-01,4.52,4.99,4.38,4.43,82163,4.52,4.99,4.38,4.43,82163,0.0,1.0
2025-08-04,4.6,4.91,4.21,4.44,127401,4.6,4.91,4.21,4.44,127401,0.0,1.0
2025-08-05,4.54,4.91,4.52,4.79,118198,4.54,4.91,4.52,4.79,118198,0.0,1.0
2025-08-06,4.59,4.6999,4.55,4.6,96902,4.59,4.6999,4.55,4.6,96902,0.0,1.0
2025-08-07,4.6,4.6,4.45,4.51,59673,4.6,4.6,4.45,4.51,59673,0.0,1.0
2025-08-08,4.76,5.05,4.3,4.31,84651,4.76,5.05,4.3,4.31,84651,0.0,1.0
2025-08-11,4.43,4.8,4.3,4.64,267430,4.43,4.8,4.3,4.64,267430,0.0,1.0
2025-08-12,4.41,4.53,4.32,4.41,337665,4.41,4.53,4.32,4.41,337665,0.0,1.0
2025-08-13,4.13,4.46,3.85,4.45,224044,4.13,4.46,3.85,4.45,224044,0.0,1.0
2025-08-14,5.45,5.48,3.92,4.04,95820,5.45,5.48,3.92,4.04,95820,0.0,1.0
2025-08-15,4.97,5.5,4.7,5.42,69945,4.97,5.5,4.7,5.42,69945,0.0,1.0
2025-08-18,4.99,4.99,4.672,4.9075,5802,4.99,4.99,4.672,4.9075,5802,0.0,1.0
2025-08-19,4.84,5.3249,4.58,4.8555,20162,4.84,5.3249,4.58,4.8555,20162,0.0,1.0
2025-08-20,4.65,4.97,4.415,4.9,17675,4.65,4.97,4.415,4.9,17675,0.0,1.0
2025-08-21,4.25,4.68,4.202,4.68,24691,4.25,4.68,4.202,4.68,24691,0.0,1.0
2025-08-22,4.18,4.74,4.09,4.54,103656,4.18,4.74,4.09,4.54,103656,0.0,1.0
2025-08-25,4.22,4.49,3.71,4.45,41427,4.22,4.49,3.71,4.45,41427,0.0,1.0
2025-08-26,3.54,4.3211,3.45,4.18,48241,3.54,4.3211,3.45,4.18,48241,0.0,1.0
2025-08-27,3.79,3.9807,3.5294,3.81,25754,3.79,3.9807,3.5294,3.81,25754,0.0,1.0
2025-08-28,4.01,4.2099,3.76,3.78,79709,4.01,4.2099,3.76,3.78,79709,0.0,1.0
2025-08-29,3.9,4.2498,3.9,4.01,20853,3.9,4.2498,3.9,4.01,20853,0.0,1.0
2025-09-02,4.49,4.5,3.98,3.98,28242,4.49,4.5,3.98,3.98,28242,0.0,1.0
2025-09-03,4.39,4.69,4.08,4.53,53768,4.39,4.69,4.08,4.53,53768,0.0,1.0
2025-09-04,4.47,4.59,4.21,4.3585,39906,4.47,4.59,4.21,4.3585,39906,0.0,1.0
2025-09-05,4.31,4.355,4.11,4.11,6771,4.31,4.355,4.11,4.11,6771,0.0,1.0
2025-09-08,4.12,4.29,4.04,4.04,14911,4.12,4.29,4.04,4.04,14911,0.0,1.0
2025-09-09,3.74,4.13,3.74,4.13,42277,3.74,4.13,3.74,4.13,42277,0.0,1.0
2025-09-10,4.14,4.263,3.96,3.96,11477,4.14,4.263,3.96,3.96,11477,0.0,1.0
2025-09-11,3.99,4.19,3.75,4.19,34753,3.99,4.19,3.75,4.19,34753,0.0,1.0
2025-09-12,3.99,3.99,3.8062,3.84,2513,3.99,3.99,3.8062,3.84,2513,0.0,1.0
2025-09-15,4.0,4.16,3.8101,3.94,6376,4.0,4.16,3.8101,3.94,6376,0.0,1.0
2025-09-16,4.05,4.0909,3.8862,3.8862,3191,4.05,4.0909,3.8862,3.8862,3191,0.0,1.0
2025-09-17,3.86,3.98,3.8,3.98,26556,3.86,3.98,3.8,3.98,26556,0.0,1.0
2025-09-18,3.8,3.8435,3.7,3.8299,8049,3.8,3.8435,3.7,3.8299,8049,0.0,1.0
2025-09-19,3.42,3.7,3.1,3.7,58513,3.42,3.7,3.1,3.7,58513,0.0,1.0
2025-09-22,4.3,4.33,3.5059,3.6,59501,4.3,4.33,3.5059,3.6,59501,0.0,1.0
2025-09-23,4.0,4.67,3.5062,4.0437,54454,4.0,4.67,3.5062,4.0437,54454,0.0,1.0
2025-09-24,3.9322,4.3,3.6,3.75,41082,3.9322,4.3,3.6,3.75,41082,0.0,1.0
2025-09-25,3.7,4.03,3.53,3.73,78719,3.7,4.03,3.53,3.73,78719,0.0,1.0
2025-09-26,3.41,3.7,2.98,3.7,214909,3.41,3.7,2.98,3.7,214909,0.0,1.0
2025-09-29,3.04,3.41,2.8,3.41,525917,3.04,3.41,2.8,3.41,525917,0.0,1.0
2025-09-30,2.9,3.3,2.9,3.15,142751,2.9,3.3,2.9,3.15,142751,0.0,1.0
2025-10-01,3.0,3.0393,2.9,2.93,13140,3.0,3.0393,2.9,2.93,13140,0.0,1.0
2025-10-02,3.17,3.38,2.9,2.9,46617,3.17,3.38,2.9,2.9,46617,0.0,1.0
2025-10-03,3.21,3.2985,3.0747,3.2985,9011,3.21,3.2985,3.0747,3.2985,9011,0.0,1.0
2025-10-06,3.73,4.18,3.14,3.7,1323496,3.73,4.18,3.14,3.7,1323496,0.0,1.0
2025-10-07,3.33,3.7199,3.1,3.48,108858,3.33,3.7199,3.1,3.48,108858,0.0,1.0
2025-10-08,3.32,3.6,3.2,3.29,34830,3.32,3.6,3.2,3.29,34830,0.0,1.0
2025-10-09,3.39,3.43,3.1861,3.28,27357,3.39,3.43,3.1861,3.28,27357,0.0,1.0
2025-10-10,3.0,3.35,3.0,3.29,172636,3.0,3.35,3.0,3.29,172636,0.0,1.0
2025-10-13,3.12,3.23,3.0,3.22,20458,3.12,3.23,3.0,3.22,20458,0.0,1.0
2025-10-14,3.17,3.3889,2.9,3.0,44764,3.17,3.3889,2.9,3.0,44764,0.0,1.0
2025-10-15,3.12,3.28,2.984,3.24,99681,3.12,3.28,2.984,3.24,99681,0.0,1.0
2025-10-16,3.11,3.25,2.9538,3.16,38129,3.11,3.25,2.9538,3.16,38129,0.0,1.0
2025-10-17,2.91,3.02,2.83,2.98,20182,2.91,3.02,2.83,2.98,20182,0.0,1.0
2025-10-20,3.07,3.07,2.88,3.05,5705,3.07,3.07,2.88,3.05,5705,0.0,1.0
2025-10-21,3.0,3.15,2.86,2.93,27427,3.0,3.15,2.86,2.93,27427,0.0,1.0
2025-10-22,3.35,3.38,2.85,2.98,117642,3.35,3.38,2.85,2.98,117642,0.0,1.0
2025-10-23,2.8601,3.5,2.8601,3.35,42540,2.8601,3.5,2.8601,3.35,42540,0.0,1.0
2025-10-24,3.02,3.08,2.96,3.08,6675,3.02,3.08,2.96,3.08,6675,0.0,1.0
2025-10-27,3.03,3.12,2.87,3.1,15131,3.03,3.12,2.87,3.1,15131,0.0,1.0
2025-10-28,3.07,3.25,2.95,2.97,8281,3.07,3.25,2.95,2.97,8281,0.0,1.0
2025-10-29,2.83,3.06,2.82,3.06,19895,2.83,3.06,2.82,3.06,19895,0.0,1.0
2025-10-30,2.7,2.88,2.7,2.88,20145,2.7,2.88,2.7,2.88,20145,0.0,1.0
2025-10-31,2.49,2.849,2.36,2.7,8330,2.49,2.849,2.36,2.7,8330,0.0,1.0
2025-11-03,3.085,3.085,2.5,2.53,39927,3.085,3.085,2.5,2.53,39927,0.0,1.0
2025-11-04,3.12,3.25,2.99,3.03,10225,3.12,3.25,2.99,3.03,10225,0.0,1.0
2025-11-05,2.94,3.145,2.9,3.145,22479,2.94,3.145,2.9,3.145,22479,0.0,1.0
2025-11-06,2.8,3.04,2.7534,2.89,6851,2.8,3.04,2.7534,2.89,6851,0.0,1.0
2025-11-07,2.75,2.91,2.65,2.8,9046,2.75,2.91,2.65,2.8,9046,0.0,1.0
2025-11-10,2.63,2.75,2.6,2.75,4437,2.63,2.75,2.6,2.75,4437,0.0,1.0
2025-11-11,2.8894,2.8894,2.52,2.615,10621,2.8894,2.8894,2.52,2.615,10621,0.0,1.0
2025-11-12,2.68,2.8,2.6,2.61,10025,2.68,2.8,2.6,2.61,10025,0.0,1.0
2025-11-13,2.49,2.6466,2.4001,2.6466,5096,2.49,2.6466,2.4001,2.6466,5096,0.0,1.0
2025-11-14,2.3896,2.46,2.22,2.46,4105,2.3896,2.46,2.22,2.46,4105,0.0,1.0
2025-11-17,2.39,2.5,2.32,2.34,6807,2.39,2.5,2.32,2.34,6807,0.0,1.0
2025-11-18,2.24,2.3,1.81,2.3,11438,2.24,2.3,1.81,2.3,11438,0.0,1.0
2025-11-19,2.0879,2.24,2.05,2.24,13278,2.0879,2.24,2.05,2.24,13278,0.0,1.0
2025-11-20,2.24,2.55,2.2,2.3,11769,2.24,2.55,2.2,2.3,11769,0.0,1.0
2025-11-21,2.08,2.3,2.08,2.3,5101,2.08,2.3,2.08,2.3,5101,0.0,1.0
2025-11-24,2.21,2.33,2.03,2.08,6503,2.21,2.33,2.03,2.08,6503,0.0,1.0
2025-11-25,2.46,2.4899,2.24,2.4899,15799,2.46,2.4899,2.24,2.4899,15799,0.0,1.0
2025-11-26,2.21,2.355,2.21,2.355,23582,2.21,2.355,2.21,2.355,23582,0.0,1.0