date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,6.53,13.34,5.89,8.5,1510058,6.53,13.34,5.89,8.5,1510058,0.0,1.0
2025-06-20,4.67,6.3254,3.943,6.0,269298,4.67,6.3254,3.943,6.0,269298,0.0,1.0
2025-06-23,3.86,4.4,3.5249,4.4,316494,3.86,4.4,3.5249,4.4,316494,0.0,1.0
2025-06-24,2.98,3.88,2.53,3.88,831823,2.98,3.88,2.53,3.88,831823,0.0,1.0
2025-06-25,3.54,3.8499,2.6393,2.94,529328,3.54,3.8499,2.6393,2.94,529328,0.0,1.0
2025-06-26,3.39,4.36,3.08,3.73,547786,3.39,4.36,3.08,3.73,547786,0.0,1.0
2025-06-27,3.47,3.47,3.15,3.27,303949,3.47,3.47,3.15,3.27,303949,0.0,1.0
2025-06-30,3.47,3.59,3.21,3.23,77878,3.47,3.59,3.21,3.23,77878,0.0,1.0
2025-07-01,3.37,3.5,3.25,3.25,138907,3.37,3.5,3.25,3.25,138907,0.0,1.0
2025-07-02,3.7,3.8398,3.2,3.355,609087,3.7,3.8398,3.2,3.355,609087,0.0,1.0
2025-07-03,5.68,6.98,3.815,3.8446,8831691,5.68,6.98,3.815,3.8446,8831691,0.0,1.0
2025-07-07,4.85,5.31,4.5,4.82,494365,4.85,5.31,4.5,4.82,494365,0.0,1.0
2025-07-08,6.0,6.3509,4.51,4.75,388465,6.0,6.3509,4.51,4.75,388465,0.0,1.0
2025-07-09,8.77,13.88,5.75,5.75,2871830,8.77,13.88,5.75,5.75,2871830,0.0,1.0
2025-07-10,7.6,9.83,7.1475,7.94,314385,7.6,9.83,7.1475,7.94,314385,0.0,1.0
2025-07-11,6.09,8.0067,6.082,7.69,146400,6.09,8.0067,6.082,7.69,146400,0.0,1.0
2025-07-14,6.3,6.82,5.72,6.14,117409,6.3,6.82,5.72,6.14,117409,0.0,1.0
2025-07-15,6.02,6.6,6.01,6.4,53935,6.02,6.6,6.01,6.4,53935,0.0,1.0
2025-07-16,6.25,6.94,6.2,6.2,132716,6.25,6.94,6.2,6.2,132716,0.0,1.0
2025-07-17,6.04,6.69,5.51,6.54,101995,6.04,6.69,5.51,6.54,101995,0.0,1.0
2025-07-18,6.14,6.17,6.04,6.12,20285,6.14,6.17,6.04,6.12,20285,0.0,1.0
2025-07-21,6.03,6.5784,5.9,6.32,45650,6.03,6.5784,5.9,6.32,45650,0.0,1.0
2025-07-22,6.16,6.27,5.83,6.0,28378,6.16,6.27,5.83,6.0,28378,0.0,1.0
2025-07-23,5.86,6.3267,5.7001,6.2,40942,5.86,6.3267,5.7001,6.2,40942,0.0,1.0
2025-07-24,5.79,6.3202,5.79,5.8,20690,5.79,6.3202,5.79,5.8,20690,0.0,1.0
2025-07-25,5.66,5.95,5.51,5.69,30261,5.66,5.95,5.51,5.69,30261,0.0,1.0
2025-07-28,5.71,6.0567,5.52,5.71,26362,5.71,6.0567,5.52,5.71,26362,0.0,1.0
2025-07-29,5.4,5.87,5.4,5.84,15202,5.4,5.87,5.4,5.84,15202,0.0,1.0
2025-07-30,5.21,5.8,5.21,5.49,13295,5.21,5.8,5.21,5.49,13295,0.0,1.0
2025-07-31,5.2,5.435,5.1855,5.37,77350,5.2,5.435,5.1855,5.37,77350,0.0,1.0
2025-08-01,4.5,5.02,4.5,5.01,20912,4.5,5.02,4.5,5.01,20912,0.0,1.0
2025-08-04,5.15,5.347,4.43,4.43,9285,5.15,5.347,4.43,4.43,9285,0.0,1.0
2025-08-05,5.62,5.62,4.835,5.2,84002,5.62,5.62,4.835,5.2,84002,0.0,1.0
2025-08-06,5.5,5.5,5.3402,5.45,8285,5.5,5.5,5.3402,5.45,8285,0.0,1.0
2025-08-07,5.48,5.65,5.4,5.6,5771,5.48,5.65,5.4,5.6,5771,0.0,1.0
2025-08-08,5.3,5.52,5.27,5.49,7847,5.3,5.52,5.27,5.49,7847,0.0,1.0
2025-08-11,5.29,5.3799,5.2,5.3,3832,5.29,5.3799,5.2,5.3,3832,0.0,1.0
2025-08-12,5.39,5.6946,5.152,5.28,5016,5.39,5.6946,5.152,5.28,5016,0.0,1.0
2025-08-13,5.67,5.9334,5.2181,5.9334,7102,5.67,5.9334,5.2181,5.9334,7102,0.0,1.0
2025-08-14,7.28,7.8,5.6104,5.63,308055,7.28,7.8,5.6104,5.63,308055,0.0,1.0
2025-08-15,6.5199,7.5,6.01,7.2,47929,6.5199,7.5,6.01,7.2,47929,0.0,1.0
2025-08-18,6.15,6.57,6.1,6.57,5678,6.15,6.57,6.1,6.57,5678,0.0,1.0
2025-08-19,6.8,7.24,6.17,6.17,26675,6.8,7.24,6.17,6.17,26675,0.0,1.0
2025-08-20,6.4,6.6872,6.3299,6.3299,6759,6.4,6.6872,6.3299,6.3299,6759,0.0,1.0
2025-08-21,5.85,6.39,5.62,6.35,7355,5.85,6.39,5.62,6.35,7355,0.0,1.0
2025-08-22,6.0,6.195,5.9,6.02,7319,6.0,6.195,5.9,6.02,7319,0.0,1.0
2025-08-25,6.33,6.42,5.53,5.53,8043,6.33,6.42,5.53,5.53,8043,0.0,1.0
2025-08-26,5.91,6.46,5.91,6.46,8007,5.91,6.46,5.91,6.46,8007,0.0,1.0
2025-08-27,5.8,6.0,5.8,5.91,5465,5.8,6.0,5.8,5.91,5465,0.0,1.0
2025-08-28,5.83,6.1999,5.83,6.0,4411,5.83,6.1999,5.83,6.0,4411,0.0,1.0
2025-08-29,5.65,5.98,5.65,5.98,3378,5.65,5.98,5.65,5.98,3378,0.0,1.0
2025-09-02,5.69,5.9,5.52,5.7,7263,5.69,5.9,5.52,5.7,7263,0.0,1.0
2025-09-03,5.76,5.79,5.53,5.64,2644,5.76,5.79,5.53,5.64,2644,0.0,1.0
2025-09-04,6.01,6.3636,5.76,5.76,9141,6.01,6.3636,5.76,5.76,9141,0.0,1.0
2025-09-05,6.11,6.11,5.8801,6.0089,4987,6.11,6.11,5.8801,6.0089,4987,0.0,1.0
2025-09-08,5.83,6.2,5.83,5.87,3512,5.83,6.2,5.83,5.87,3512,0.0,1.0
2025-09-09,5.51,5.76,5.48,5.5888,2737,5.51,5.76,5.48,5.5888,2737,0.0,1.0
2025-09-10,5.64,5.85,5.6,5.6,2462,5.64,5.85,5.6,5.6,2462,0.0,1.0
2025-09-11,6.0,6.0,5.6606,5.69,5952,6.0,6.0,5.6606,5.69,5952,0.0,1.0
2025-09-12,5.71,6.27,5.6668,5.93,16376,5.71,6.27,5.6668,5.93,16376,0.0,1.0
2025-09-15,5.74,6.49,5.5,6.4756,35110,5.74,6.49,5.5,6.4756,35110,0.0,1.0
2025-09-16,5.5,6.0966,5.5,5.56,15623,5.5,6.0966,5.5,5.56,15623,0.0,1.0
2025-09-17,5.6,6.0095,5.6,5.74,56626,5.6,6.0095,5.6,5.74,56626,0.0,1.0
2025-09-18,5.55,5.93,5.43,5.6,12574,5.55,5.93,5.43,5.6,12574,0.0,1.0
2025-09-19,5.6,5.8,5.54,5.54,6702,5.6,5.8,5.54,5.54,6702,0.0,1.0
2025-09-22,5.93,6.18,5.575,5.6698,18570,5.93,6.18,5.575,5.6698,18570,0.0,1.0
2025-09-23,5.83,6.1,5.6399,5.8,7748,5.83,6.1,5.6399,5.8,7748,0.0,1.0
2025-09-24,6.09,6.288,5.6,5.83,23441,6.09,6.288,5.6,5.83,23441,0.0,1.0
2025-09-25,6.38,6.6992,6.0,6.0,35616,6.38,6.6992,6.0,6.0,35616,0.0,1.0
2025-09-26,7.0,7.4,6.0478,6.7,339106,7.0,7.4,6.0478,6.7,339106,0.0,1.0
2025-09-29,5.87,8.19,5.5598,7.7,359306,5.87,8.19,5.5598,7.7,359306,0.0,1.0
2025-09-30,5.8,6.28,5.8,5.81,31927,5.8,6.28,5.8,5.81,31927,0.0,1.0
2025-10-01,6.02,6.17,5.6438,5.75,17394,6.02,6.17,5.6438,5.75,17394,0.0,1.0
2025-10-02,5.63,5.83,5.63,5.7757,7229,5.63,5.83,5.63,5.7757,7229,0.0,1.0
2025-10-03,5.31,5.99,5.31,5.82,231982,5.31,5.99,5.31,5.82,231982,0.0,1.0
2025-10-06,5.66,5.97,5.3,5.4,120828,5.66,5.97,5.3,5.4,120828,0.0,1.0
2025-10-07,5.6461,5.95,5.52,5.52,175876,5.6461,5.95,5.52,5.52,175876,0.0,1.0
2025-10-08,5.78,5.96,5.61,5.61,70266,5.78,5.96,5.61,5.61,70266,0.0,1.0
2025-10-09,5.65,5.675,5.52,5.62,7069,5.65,5.675,5.52,5.62,7069,0.0,1.0
2025-10-10,5.4,5.84,5.4,5.84,6040,5.4,5.84,5.4,5.84,6040,0.0,1.0
2025-10-13,5.19,5.46,5.02,5.45,14765,5.19,5.46,5.02,5.45,14765,0.0,1.0
2025-10-14,5.1,5.33,4.9592,5.05,41002,5.1,5.33,4.9592,5.05,41002,0.0,1.0
2025-10-15,4.41,5.2,4.39,4.97,20322,4.41,5.2,4.39,4.97,20322,0.0,1.0
2025-10-16,3.93,4.65,3.74,4.6159,29107,3.93,4.65,3.74,4.6159,29107,0.0,1.0
2025-10-17,3.63,4.2,3.63,3.77,32129,3.63,4.2,3.63,3.77,32129,0.0,1.0
2025-10-20,3.38,3.75,3.3339,3.75,8834,3.38,3.75,3.3339,3.75,8834,0.0,1.0
2025-10-21,3.5,3.69,3.26,3.37,7152,3.5,3.69,3.26,3.37,7152,0.0,1.0
2025-10-22,3.5,3.518,3.32,3.41,4594,3.5,3.518,3.32,3.41,4594,0.0,1.0
2025-10-23,3.59,3.88,3.2551,3.34,43026,3.59,3.88,3.2551,3.34,43026,0.0,1.0
2025-10-24,4.99,5.9,3.6,3.81,522183,4.99,5.9,3.6,3.81,522183,0.0,1.0
2025-10-27,4.38,4.76,4.0,4.49,35338,4.38,4.76,4.0,4.49,35338,0.0,1.0
2025-10-28,4.33,4.6,4.29,4.35,9108,4.33,4.6,4.29,4.35,9108,0.0,1.0
2025-10-29,4.75,4.97,4.06,4.25,18062,4.75,4.97,4.06,4.25,18062,0.0,1.0
2025-10-30,4.4,4.75,4.301,4.61,5570,4.4,4.75,4.301,4.61,5570,0.0,1.0
2025-10-31,3.92,4.59,3.9,4.59,10982,3.92,4.59,3.9,4.59,10982,0.0,1.0
2025-11-03,4.3,4.345,3.93,4.06,8613,4.3,4.345,3.93,4.06,8613,0.0,1.0
2025-11-04,3.92,4.221,3.92,4.12,6120,3.92,4.221,3.92,4.12,6120,0.0,1.0
2025-11-05,4.22,4.25,3.97,4.11,3459,4.22,4.25,3.97,4.11,3459,0.0,1.0
2025-11-06,4.08,4.17,4.05,4.1,3310,4.08,4.17,4.05,4.1,3310,0.0,1.0
2025-11-07,3.98,4.45,3.94,4.15,82910,3.98,4.45,3.94,4.15,82910,0.0,1.0
2025-11-10,4.08,4.22,4.04,4.22,4063,4.08,4.22,4.04,4.22,4063,0.0,1.0
2025-11-11,4.08,4.1,4.08,4.1,2390,4.08,4.1,4.08,4.1,2390,0.0,1.0
2025-11-12,4.49,4.49,4.05,4.0501,3231,4.49,4.49,4.05,4.0501,3231,0.0,1.0
2025-11-13,3.92,4.44,3.62,4.44,5327,3.92,4.44,3.62,4.44,5327,0.0,1.0
2025-11-14,4.01,4.31,3.75,3.99,12577,4.01,4.31,3.75,3.99,12577,0.0,1.0
2025-11-17,4.2,4.2,3.83,4.1,14466,4.2,4.2,3.83,4.1,14466,0.0,1.0
2025-11-18,4.03,4.1,3.7481,4.04,7296,4.03,4.1,3.7481,4.04,7296,0.0,1.0
2025-11-19,4.0,4.3341,3.855,4.04,4196,4.0,4.3341,3.855,4.04,4196,0.0,1.0
2025-11-20,4.0,4.06,3.8,3.8,7548,4.0,4.06,3.8,3.8,7548,0.0,1.0
2025-11-21,4.07,4.12,3.66,4.0,17544,4.07,4.12,3.66,4.0,17544,0.0,1.0
2025-11-24,3.95,3.95,3.84,3.86,2615,3.95,3.95,3.84,3.86,2615,0.0,1.0
2025-11-25,3.95,4.1,3.84,3.84,14241,3.95,4.1,3.84,3.84,14241,0.0,1.0
2025-11-26,3.99,4.18,3.8,3.8,8309,3.99,4.18,3.8,3.8,8309,0.0,1.0