date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-24,5.0,7.25,4.5,6.75,2899029,5.0,7.25,4.5,6.75,2899029,0.0,1.0
2025-06-25,5.38,5.85,5.05,5.22,495688,5.38,5.85,5.05,5.22,495688,0.0,1.0
2025-06-26,5.2,5.38,4.79,5.2,486246,5.2,5.38,4.79,5.2,486246,0.0,1.0
2025-06-27,5.09,5.41,5.02,5.25,234703,5.09,5.41,5.02,5.25,234703,0.0,1.0
2025-06-30,5.13,5.4,4.68,5.36,575117,5.13,5.4,4.68,5.36,575117,0.0,1.0
2025-07-01,5.598,5.7,4.97,5.14,668480,5.598,5.7,4.97,5.14,668480,0.0,1.0
2025-07-02,5.38,5.78,5.38,5.38,284427,5.38,5.78,5.38,5.38,284427,0.0,1.0
2025-07-03,5.4401,5.66,5.3411,5.4201,263791,5.4401,5.66,5.3411,5.4201,263791,0.0,1.0
2025-07-07,5.1128,5.51,5.0,5.39,167710,5.1128,5.51,5.0,5.39,167710,0.0,1.0
2025-07-08,5.125,5.2436,4.92,5.1127,164792,5.125,5.2436,4.92,5.1127,164792,0.0,1.0
2025-07-09,5.17,5.38,4.912,5.14,107588,5.17,5.38,4.912,5.14,107588,0.0,1.0
2025-07-10,5.05,5.25,4.85,5.25,105507,5.05,5.25,4.85,5.25,105507,0.0,1.0
2025-07-11,4.8283,5.06,4.55,4.93,281077,4.8283,5.06,4.55,4.93,281077,0.0,1.0
2025-07-14,4.66,5.0,4.56,5.0,270389,4.66,5.0,4.56,5.0,270389,0.0,1.0
2025-07-15,4.6,4.89,4.2,4.67,117302,4.6,4.89,4.2,4.67,117302,0.0,1.0
2025-07-16,4.31,4.81,4.08,4.46,291544,4.31,4.81,4.08,4.46,291544,0.0,1.0
2025-07-17,4.4748,4.5314,4.13,4.37,41086,4.4748,4.5314,4.13,4.37,41086,0.0,1.0
2025-07-18,4.68,4.78,4.34,4.34,32633,4.68,4.78,4.34,4.34,32633,0.0,1.0
2025-07-21,5.03,5.251,4.51,4.655,323962,5.03,5.251,4.51,4.655,323962,0.0,1.0
2025-07-22,4.41,5.15,4.355,5.03,405407,4.41,5.15,4.355,5.03,405407,0.0,1.0
2025-07-23,4.67,4.75,4.41,4.67,558963,4.67,4.75,4.41,4.67,558963,0.0,1.0
2025-07-24,4.5,4.76,4.45,4.69,128813,4.5,4.76,4.45,4.69,128813,0.0,1.0
2025-07-25,4.4,4.8,4.0,4.8,224997,4.4,4.8,4.0,4.8,224997,0.0,1.0
2025-07-28,4.255,4.53,4.21,4.3358,48714,4.255,4.53,4.21,4.3358,48714,0.0,1.0
2025-07-29,4.24,4.42,4.13,4.23,327622,4.24,4.42,4.13,4.23,327622,0.0,1.0
2025-07-30,4.29,4.3999,4.12,4.24,65496,4.29,4.3999,4.12,4.24,65496,0.0,1.0
2025-07-31,4.02,4.39,4.02,4.2,163373,4.02,4.39,4.02,4.2,163373,0.0,1.0
2025-08-01,2.8,4.37,2.39,4.16,711905,2.8,4.37,2.39,4.16,711905,0.0,1.0
2025-08-04,3.44,3.52,2.8698,2.9,148106,3.44,3.52,2.8698,2.9,148106,0.0,1.0
2025-08-05,3.51,3.8,3.3468,3.4001,38899,3.51,3.8,3.3468,3.4001,38899,0.0,1.0
2025-08-06,3.26,3.51,3.049,3.42,47926,3.26,3.51,3.049,3.42,47926,0.0,1.0
2025-08-07,3.31,3.49,3.21,3.47,15087,3.31,3.49,3.21,3.47,15087,0.0,1.0
2025-08-08,3.37,3.4999,3.105,3.45,186675,3.37,3.4999,3.105,3.45,186675,0.0,1.0
2025-08-11,3.28,3.49,3.12,3.46,124868,3.28,3.49,3.12,3.46,124868,0.0,1.0
2025-08-12,3.35,3.499,2.26,3.2,164838,3.35,3.499,2.26,3.2,164838,0.0,1.0
2025-08-13,3.39,3.63,3.31,3.44,251981,3.39,3.63,3.31,3.44,251981,0.0,1.0
2025-08-14,3.05,3.3872,3.0,3.2,57848,3.05,3.3872,3.0,3.2,57848,0.0,1.0
2025-08-15,3.01,3.27,2.88,3.26,26122,3.01,3.27,2.88,3.26,26122,0.0,1.0
2025-08-18,2.91,3.16,2.7252,3.16,50645,2.91,3.16,2.7252,3.16,50645,0.0,1.0
2025-08-19,2.9299,2.9417,2.6,2.82,75160,2.9299,2.9417,2.6,2.82,75160,0.0,1.0
2025-08-20,3.26,3.49,2.93,3.02,276990,3.26,3.49,2.93,3.02,276990,0.0,1.0
2025-08-21,3.57,3.57,3.05,3.45,160706,3.57,3.57,3.05,3.45,160706,0.0,1.0
2025-08-22,3.39,3.54,3.01,3.4,42864,3.39,3.54,3.01,3.4,42864,0.0,1.0
2025-08-25,3.43,3.56,3.13,3.13,57462,3.43,3.56,3.13,3.13,57462,0.0,1.0
2025-08-26,3.48,3.5,3.2632,3.36,15535,3.48,3.5,3.2632,3.36,15535,0.0,1.0
2025-08-27,3.3,3.4799,3.3,3.47,6749,3.3,3.4799,3.3,3.47,6749,0.0,1.0
2025-08-28,3.24,3.3,3.14,3.16,7902,3.24,3.3,3.14,3.16,7902,0.0,1.0
2025-08-29,3.25,3.4,2.95,3.2,414053,3.25,3.4,2.95,3.2,414053,0.0,1.0
2025-09-02,3.153,3.41,3.0,3.14,278977,3.153,3.41,3.0,3.14,278977,0.0,1.0
2025-09-03,3.19,3.33,2.8206,3.24,273075,3.19,3.33,2.8206,3.24,273075,0.0,1.0
2025-09-04,3.21,3.2199,2.9957,3.0819,64619,3.21,3.2199,2.9957,3.0819,64619,0.0,1.0
2025-09-05,3.15,3.23,3.05,3.06,32184,3.15,3.23,3.05,3.06,32184,0.0,1.0
2025-09-08,3.082,3.15,2.92,3.15,19109,3.082,3.15,2.92,3.15,19109,0.0,1.0
2025-09-09,3.2,3.348,2.91,2.95,235521,3.2,3.348,2.91,2.95,235521,0.0,1.0
2025-09-10,3.19,3.35,2.9,3.35,347761,3.19,3.35,2.9,3.35,347761,0.0,1.0
2025-09-11,3.22,3.28,3.09,3.2,207733,3.22,3.28,3.09,3.2,207733,0.0,1.0
2025-09-12,3.23,3.36,3.03,3.06,521320,3.23,3.36,3.03,3.06,521320,0.0,1.0
2025-09-15,3.11,3.27,3.1,3.18,86213,3.11,3.27,3.1,3.18,86213,0.0,1.0
2025-09-16,3.13,3.305,3.06,3.2,239055,3.13,3.305,3.06,3.2,239055,0.0,1.0
2025-09-17,3.18,3.36,3.07,3.19,380032,3.18,3.36,3.07,3.19,380032,0.0,1.0
2025-09-18,3.08,3.35,3.05,3.16,291772,3.08,3.35,3.05,3.16,291772,0.0,1.0
2025-09-19,3.15,3.15,2.95,3.07,186354,3.15,3.15,2.95,3.07,186354,0.0,1.0
2025-09-22,3.31,3.32,3.03,3.03,160261,3.31,3.32,3.03,3.03,160261,0.0,1.0
2025-09-23,3.15,3.29,3.15,3.23,32533,3.15,3.29,3.15,3.23,32533,0.0,1.0
2025-09-24,3.14,3.28,3.14,3.28,5184,3.14,3.28,3.14,3.28,5184,0.0,1.0
2025-09-25,3.26,3.3,3.08,3.151,67549,3.26,3.3,3.08,3.151,67549,0.0,1.0
2025-09-26,3.26,3.29,3.1299,3.1796,85528,3.26,3.29,3.1299,3.1796,85528,0.0,1.0
2025-09-29,3.22,3.25,3.1,3.15,69406,3.22,3.25,3.1,3.15,69406,0.0,1.0
2025-09-30,3.35,3.4,3.18,3.22,80503,3.35,3.4,3.18,3.22,80503,0.0,1.0
2025-10-01,3.28,3.5,3.18,3.35,126065,3.28,3.5,3.18,3.35,126065,0.0,1.0
2025-10-02,3.09,3.23,3.0,3.23,35372,3.09,3.23,3.0,3.23,35372,0.0,1.0
2025-10-03,3.39,3.49,3.0101,3.04,547762,3.39,3.49,3.0101,3.04,547762,0.0,1.0
2025-10-06,3.22,3.55,3.12,3.37,320543,3.22,3.55,3.12,3.37,320543,0.0,1.0
2025-10-07,3.35,3.47,3.22,3.25,179476,3.35,3.47,3.22,3.25,179476,0.0,1.0
2025-10-08,3.38,3.62,3.2,3.26,352840,3.38,3.62,3.2,3.26,352840,0.0,1.0
2025-10-09,3.345,3.44,3.16,3.32,78059,3.345,3.44,3.16,3.32,78059,0.0,1.0
2025-10-10,3.43,3.485,3.15,3.32,112644,3.43,3.485,3.15,3.32,112644,0.0,1.0
2025-10-13,3.51,3.56,3.26,3.33,302958,3.51,3.56,3.26,3.33,302958,0.0,1.0
2025-10-14,3.63,3.76,3.38,3.38,61457,3.63,3.76,3.38,3.38,61457,0.0,1.0
2025-10-15,3.54,3.74,3.35,3.74,159924,3.54,3.74,3.35,3.74,159924,0.0,1.0
2025-10-16,3.41,3.67,3.3501,3.463,438393,3.41,3.67,3.3501,3.463,438393,0.0,1.0
2025-10-17,3.47,3.5369,3.41,3.41,128918,3.47,3.5369,3.41,3.41,128918,0.0,1.0
2025-10-20,3.7741,3.81,3.43,3.65,270690,3.7741,3.81,3.43,3.65,270690,0.0,1.0
2025-10-21,3.72,3.85,3.63,3.63,194476,3.72,3.85,3.63,3.63,194476,0.0,1.0
2025-10-22,3.73,3.85,3.58,3.71,678928,3.73,3.85,3.58,3.71,678928,0.0,1.0
2025-10-23,3.77,3.84,3.66,3.8,187201,3.77,3.84,3.66,3.8,187201,0.0,1.0
2025-10-24,3.88,3.9799,3.67,3.67,91394,3.88,3.9799,3.67,3.67,91394,0.0,1.0
2025-10-27,3.87,3.97,3.87,3.96,206889,3.87,3.97,3.87,3.96,206889,0.0,1.0
2025-10-28,3.84,3.855,3.4001,3.73,191753,3.84,3.855,3.4001,3.73,191753,0.0,1.0
2025-10-29,3.43,3.81,3.43,3.71,93447,3.43,3.81,3.43,3.71,93447,0.0,1.0
2025-10-30,3.19,3.44,2.86,3.43,66439,3.19,3.44,2.86,3.43,66439,0.0,1.0
2025-10-31,3.0,3.2992,3.0,3.19,26373,3.0,3.2992,3.0,3.19,26373,0.0,1.0
2025-11-03,2.94,3.07,2.91,2.91,24039,2.94,3.07,2.91,2.91,24039,0.0,1.0
2025-11-04,3.03,3.075,2.4501,2.94,105865,3.03,3.075,2.4501,2.94,105865,0.0,1.0
2025-11-05,3.06,3.2526,2.93,2.93,25789,3.06,3.2526,2.93,2.93,25789,0.0,1.0
2025-11-06,3.1,3.4,2.94,3.02,60428,3.1,3.4,2.94,3.02,60428,0.0,1.0
2025-11-07,3.17,3.18,3.05,3.09,9728,3.17,3.18,3.05,3.09,9728,0.0,1.0
2025-11-10,3.3,3.39,3.19,3.21,35636,3.3,3.39,3.19,3.21,35636,0.0,1.0
2025-11-11,3.34,3.4,3.16,3.38,29737,3.34,3.4,3.16,3.38,29737,0.0,1.0
2025-11-12,3.21,3.55,3.2,3.55,42422,3.21,3.55,3.2,3.55,42422,0.0,1.0
2025-11-13,3.32,3.43,3.3,3.34,36956,3.32,3.43,3.3,3.34,36956,0.0,1.0
2025-11-14,3.32,3.43,3.21,3.43,16936,3.32,3.43,3.21,3.43,16936,0.0,1.0
2025-11-17,3.02,3.4,3.0,3.34,326741,3.02,3.4,3.0,3.34,326741,0.0,1.0
2025-11-18,3.12,3.27,2.94,2.98,195083,3.12,3.27,2.94,2.98,195083,0.0,1.0
2025-11-19,3.32,3.32,2.95,2.95,47137,3.32,3.32,2.95,2.95,47137,0.0,1.0
2025-11-20,3.36,3.36,3.15,3.16,37312,3.36,3.36,3.15,3.16,37312,0.0,1.0
2025-11-21,3.58,3.6,3.225,3.44,24475,3.58,3.6,3.225,3.44,24475,0.0,1.0
2025-11-24,3.52,3.67,3.35,3.67,244022,3.52,3.67,3.35,3.67,244022,0.0,1.0
2025-11-25,3.4,3.63,3.22,3.44,177859,3.4,3.63,3.22,3.44,177859,0.0,1.0
2025-11-26,3.53,3.6,3.35,3.45,148757,3.53,3.6,3.35,3.45,148757,0.0,1.0