date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-27,10.85,11.7,9.73,10.52,394100,10.85,11.7,9.73,10.52,394100,0.0,1.0
2025-06-30,11.7765,13.75,10.0101,12.75,463710,11.7765,13.75,10.0101,12.75,463710,0.0,1.0
2025-07-01,11.42,11.7052,10.511,10.765,125190,11.42,11.7052,10.511,10.765,125190,0.0,1.0
2025-07-02,9.37,10.47,9.23,10.19,97971,9.37,10.47,9.23,10.19,97971,0.0,1.0
2025-07-03,8.23,9.34,8.18,9.34,64881,8.23,9.34,8.18,9.34,64881,0.0,1.0
2025-07-07,9.53,9.74,8.16,8.23,67517,9.53,9.74,8.16,8.23,67517,0.0,1.0
2025-07-08,9.01,9.65,8.7987,9.65,53793,9.01,9.65,8.7987,9.65,53793,0.0,1.0
2025-07-09,8.54,9.29,8.301,8.83,32504,8.54,9.29,8.301,8.83,32504,0.0,1.0
2025-07-10,7.96,8.54,7.31,8.54,390934,7.96,8.54,7.31,8.54,390934,0.0,1.0
2025-07-11,9.47,10.2,8.55,8.74,301340,9.47,10.2,8.55,8.74,301340,0.0,1.0
2025-07-14,9.77,10.17,8.8801,9.01,176853,9.77,10.17,8.8801,9.01,176853,0.0,1.0
2025-07-15,8.87,9.9064,8.86,9.32,53394,8.87,9.9064,8.86,9.32,53394,0.0,1.0
2025-07-16,8.53,9.2,8.3,8.71,49794,8.53,9.2,8.3,8.71,49794,0.0,1.0
2025-07-17,8.94,8.99,8.46,8.46,28411,8.94,8.99,8.46,8.46,28411,0.0,1.0
2025-07-18,8.21,9.169,8.0001,8.68,51893,8.21,9.169,8.0001,8.68,51893,0.0,1.0
2025-07-21,7.87,8.5,7.85,8.0,31352,7.87,8.5,7.85,8.0,31352,0.0,1.0
2025-07-22,7.06,7.4499,6.65,7.44,112908,7.06,7.4499,6.65,7.44,112908,0.0,1.0
2025-07-23,7.75,8.01,6.9651,7.5,215986,7.75,8.01,6.9651,7.5,215986,0.0,1.0
2025-07-24,4.5,6.2,4.43,6.2,1260966,4.5,6.2,4.43,6.2,1260966,0.0,1.0
2025-07-25,4.4,4.64,4.301,4.6,218073,4.4,4.64,4.301,4.6,218073,0.0,1.0
2025-07-28,4.01,4.41,3.88,4.41,217393,4.01,4.41,3.88,4.41,217393,0.0,1.0
2025-07-29,3.915,4.15,3.87,4.1,81652,3.915,4.15,3.87,4.1,81652,0.0,1.0
2025-07-30,3.74,3.95,3.5701,3.85,70183,3.74,3.95,3.5701,3.85,70183,0.0,1.0
2025-07-31,4.12,4.39,3.65,3.79,220350,4.12,4.39,3.65,3.79,220350,0.0,1.0
2025-08-01,4.09,4.22,3.8705,4.03,33000,4.09,4.22,3.8705,4.03,33000,0.0,1.0
2025-08-04,3.86,4.0666,3.83,3.98,36924,3.86,4.0666,3.83,3.98,36924,0.0,1.0
2025-08-05,4.32,4.69,3.84,3.84,380035,4.32,4.69,3.84,3.84,380035,0.0,1.0
2025-08-06,4.22,4.4,4.09,4.23,198159,4.22,4.4,4.09,4.23,198159,0.0,1.0
2025-08-07,4.14,4.4,4.0258,4.36,91452,4.14,4.4,4.0258,4.36,91452,0.0,1.0
2025-08-08,4.05,4.3,4.045,4.3,128461,4.05,4.3,4.045,4.3,128461,0.0,1.0
2025-08-11,3.98,4.19,3.9008,4.19,64467,3.98,4.19,3.9008,4.19,64467,0.0,1.0
2025-08-12,3.96,4.0275,3.71,3.98,78189,3.96,4.0275,3.71,3.98,78189,0.0,1.0
2025-08-13,4.07,4.16,3.66,3.94,182331,4.07,4.16,3.66,3.94,182331,0.0,1.0
2025-08-14,3.89,4.23,3.88,4.23,35184,3.89,4.23,3.88,4.23,35184,0.0,1.0
2025-08-15,3.82,3.9303,3.81,3.81,29931,3.82,3.9303,3.81,3.81,29931,0.0,1.0
2025-08-18,3.91,3.9601,3.62,3.89,30005,3.91,3.9601,3.62,3.89,30005,0.0,1.0
2025-08-19,3.5,3.98,3.5,3.84,65738,3.5,3.98,3.5,3.84,65738,0.0,1.0
2025-08-20,3.24,3.6818,3.07,3.51,99395,3.24,3.6818,3.07,3.51,99395,0.0,1.0
2025-08-21,3.45,3.56,3.25,3.28,110062,3.45,3.56,3.25,3.28,110062,0.0,1.0
2025-08-22,3.375,3.6521,3.31,3.41,89154,3.375,3.6521,3.31,3.41,89154,0.0,1.0
2025-08-25,3.48,3.72,3.38,3.44,76034,3.48,3.72,3.38,3.44,76034,0.0,1.0
2025-08-26,3.38,3.48,3.31,3.36,26373,3.38,3.48,3.31,3.36,26373,0.0,1.0
2025-08-27,3.33,3.44,3.26,3.385,37203,3.33,3.44,3.26,3.385,37203,0.0,1.0
2025-08-28,3.28,3.4,3.26,3.26,23304,3.28,3.4,3.26,3.26,23304,0.0,1.0
2025-08-29,3.56,3.7795,3.42,3.43,151893,3.56,3.7795,3.42,3.43,151893,0.0,1.0
2025-09-02,3.215,3.45,3.21,3.38,64298,3.215,3.45,3.21,3.38,64298,0.0,1.0
2025-09-03,2.96,3.21,2.82,3.21,62586,2.96,3.21,2.82,3.21,62586,0.0,1.0
2025-09-04,2.99,3.03,2.9103,3.001,27707,2.99,3.03,2.9103,3.001,27707,0.0,1.0
2025-09-05,3.01,3.0594,2.95,3.0,29381,3.01,3.0594,2.95,3.0,29381,0.0,1.0
2025-09-08,3.02,3.03,2.955,2.96,26591,3.02,3.03,2.955,2.96,26591,0.0,1.0
2025-09-09,2.87,3.0,2.81,3.0,65832,2.87,3.0,2.81,3.0,65832,0.0,1.0
2025-09-10,2.96,2.97,2.88,2.88,21694,2.96,2.97,2.88,2.88,21694,0.0,1.0
2025-09-11,3.02,3.04,2.8718,2.89,24513,3.02,3.04,2.8718,2.89,24513,0.0,1.0
2025-09-12,3.13,3.31,2.95,3.0,87211,3.13,3.31,2.95,3.0,87211,0.0,1.0
2025-09-15,3.005,3.1989,2.96,3.13,46936,3.005,3.1989,2.96,3.13,46936,0.0,1.0
2025-09-16,3.2,3.29,3.04,3.09,122342,3.2,3.29,3.04,3.09,122342,0.0,1.0
2025-09-17,3.35,3.44,3.09,3.2,92514,3.35,3.44,3.09,3.2,92514,0.0,1.0
2025-09-18,3.45,3.6,3.25,3.45,77731,3.45,3.6,3.25,3.45,77731,0.0,1.0
2025-09-19,3.94,4.02,3.39,3.39,476767,3.94,4.02,3.39,3.39,476767,0.0,1.0
2025-09-22,3.73,4.045,3.6,3.94,160622,3.73,4.045,3.6,3.94,160622,0.0,1.0
2025-09-23,3.55,3.7,3.48,3.54,122633,3.55,3.7,3.48,3.54,122633,0.0,1.0
2025-09-24,3.52,3.67,3.44,3.56,48465,3.52,3.67,3.44,3.56,48465,0.0,1.0
2025-09-25,3.46,3.58,3.3,3.42,69663,3.46,3.58,3.3,3.42,69663,0.0,1.0
2025-09-26,3.48,3.51,3.32,3.43,41720,3.48,3.51,3.32,3.43,41720,0.0,1.0
2025-09-29,3.5,3.61,3.35,3.55,38979,3.5,3.61,3.35,3.55,38979,0.0,1.0
2025-09-30,3.56,3.64,3.5,3.5,17614,3.56,3.64,3.5,3.5,17614,0.0,1.0
2025-10-01,3.79,3.79,3.396,3.5,53963,3.79,3.79,3.396,3.5,53963,0.0,1.0
2025-10-02,3.92,3.92,3.69,3.81,42982,3.92,3.92,3.69,3.81,42982,0.0,1.0
2025-10-03,3.7412,3.93,3.707,3.93,35677,3.7412,3.93,3.707,3.93,35677,0.0,1.0
2025-10-06,4.13,4.2044,3.81,3.94,147475,4.13,4.2044,3.81,3.94,147475,0.0,1.0
2025-10-07,4.42,4.43,4.1,4.11,92227,4.42,4.43,4.1,4.11,92227,0.0,1.0
2025-10-08,4.54,4.58,4.2016,4.33,56124,4.54,4.58,4.2016,4.33,56124,0.0,1.0
2025-10-09,4.54,4.77,4.2109,4.45,110078,4.54,4.77,4.2109,4.45,110078,0.0,1.0
2025-10-10,4.25,4.75,4.25,4.6,100350,4.25,4.75,4.25,4.6,100350,0.0,1.0
2025-10-13,4.34,4.39,4.2,4.25,53002,4.34,4.39,4.2,4.25,53002,0.0,1.0
2025-10-14,4.27,4.43,4.2,4.26,22907,4.27,4.43,4.2,4.26,22907,0.0,1.0
2025-10-15,4.18,4.335,4.0,4.2,85131,4.18,4.335,4.0,4.2,85131,0.0,1.0
2025-10-16,4.42,4.45,4.19,4.3392,61617,4.42,4.45,4.19,4.3392,61617,0.0,1.0
2025-10-17,4.39,4.4599,4.18,4.4,30148,4.39,4.4599,4.18,4.4,30148,0.0,1.0
2025-10-20,4.51,4.59,4.3,4.375,37880,4.51,4.59,4.3,4.375,37880,0.0,1.0
2025-10-21,4.34,4.4921,4.34,4.45,16936,4.34,4.4921,4.34,4.45,16936,0.0,1.0
2025-10-22,4.08,4.295,4.0,4.28,14572,4.08,4.295,4.0,4.28,14572,0.0,1.0
2025-10-23,4.35,4.4797,4.13,4.135,31238,4.35,4.4797,4.13,4.135,31238,0.0,1.0
2025-10-24,4.36,4.45,4.3,4.44,11382,4.36,4.45,4.3,4.44,11382,0.0,1.0
2025-10-27,4.37,4.44,4.32,4.32,8044,4.37,4.44,4.32,4.32,8044,0.0,1.0
2025-10-28,4.23,4.48,4.23,4.3698,9324,4.23,4.48,4.23,4.3698,9324,0.0,1.0
2025-10-29,4.7,4.805,4.13,4.18,100050,4.7,4.805,4.13,4.18,100050,0.0,1.0
2025-10-30,4.35,4.6,4.3401,4.6,45030,4.35,4.6,4.3401,4.6,45030,0.0,1.0
2025-10-31,5.25,6.0,4.73,5.28,31427524,5.25,6.0,4.73,5.28,31427524,0.0,1.0
2025-11-03,3.96,4.39,3.9,4.39,636385,3.96,4.39,3.9,4.39,636385,0.0,1.0
2025-11-04,3.21,3.781,3.21,3.5,199998,3.21,3.781,3.21,3.5,199998,0.0,1.0
2025-11-05,3.48,3.8653,3.21,3.24,125821,3.48,3.8653,3.21,3.24,125821,0.0,1.0
2025-11-06,3.25,3.54,3.2158,3.42,65242,3.25,3.54,3.2158,3.42,65242,0.0,1.0
2025-11-07,3.23,3.35,3.0723,3.29,50878,3.23,3.35,3.0723,3.29,50878,0.0,1.0
2025-11-10,3.31,3.46,3.2,3.35,72972,3.31,3.46,3.2,3.35,72972,0.0,1.0
2025-11-11,3.28,3.4365,3.26,3.38,38806,3.28,3.4365,3.26,3.38,38806,0.0,1.0
2025-11-12,3.24,3.345,3.13,3.22,60847,3.24,3.345,3.13,3.22,60847,0.0,1.0
2025-11-13,3.03,3.25,2.99,3.25,45497,3.03,3.25,2.99,3.25,45497,0.0,1.0
2025-11-14,3.17,3.25,3.05,3.11,29736,3.17,3.25,3.05,3.11,29736,0.0,1.0
2025-11-17,3.11,3.3,3.09,3.165,31011,3.11,3.3,3.09,3.165,31011,0.0,1.0
2025-11-18,3.13,3.25,3.05,3.1,58051,3.13,3.25,3.05,3.1,58051,0.0,1.0
2025-11-19,3.13,3.18,3.12,3.12,19076,3.13,3.18,3.12,3.12,19076,0.0,1.0
2025-11-20,3.06,3.22,3.04,3.22,47929,3.06,3.22,3.04,3.22,47929,0.0,1.0
2025-11-21,3.14,3.18,3.0,3.045,33067,3.14,3.18,3.0,3.045,33067,0.0,1.0
2025-11-24,3.27,3.32,3.14,3.19,32656,3.27,3.32,3.14,3.19,32656,0.0,1.0
2025-11-25,3.26,3.34,3.13,3.17,20433,3.26,3.34,3.13,3.17,20433,0.0,1.0
2025-11-26,3.46,3.55,3.1834,3.19,58276,3.46,3.55,3.1834,3.19,58276,0.0,1.0