date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-17,10.15,14.93,8.0001,8.5,97105,10.15,14.93,8.0001,8.5,97105,0.0,1.0
2025-06-18,8.3,10.4,8.2,10.4,24113,8.3,10.4,8.2,10.4,24113,0.0,1.0
2025-06-20,9.21,10.38,8.5,9.13,87170,9.21,10.38,8.5,9.13,87170,0.0,1.0
2025-06-23,9.5,10.3776,9.5,9.59,12460,9.5,10.3776,9.5,9.59,12460,0.0,1.0
2025-06-24,9.3,9.5541,9.0001,9.53,10343,9.3,9.5541,9.0001,9.53,10343,0.0,1.0
2025-06-25,9.0,9.5,8.82,9.02,6472,9.0,9.5,8.82,9.02,6472,0.0,1.0
2025-06-26,9.5737,9.77,8.66,8.8,12354,9.5737,9.77,8.66,8.8,12354,0.0,1.0
2025-06-27,8.9,9.55,8.85,9.25,6087,8.9,9.55,8.85,9.25,6087,0.0,1.0
2025-06-30,8.65,9.2499,8.65,8.88,9761,8.65,9.2499,8.65,8.88,9761,0.0,1.0
2025-07-01,8.9969,9.13,8.61,9.09,2626,8.9969,9.13,8.61,9.09,2626,0.0,1.0
2025-07-02,9.1683,9.3396,8.839,8.839,1789,9.1683,9.3396,8.839,8.839,1789,0.0,1.0
2025-07-03,8.85,9.51,8.85,9.06,3647,8.85,9.51,8.85,9.06,3647,0.0,1.0
2025-07-07,8.85,9.17,8.85,8.85,1831,8.85,9.17,8.85,8.85,1831,0.0,1.0
2025-07-08,9.1,9.39,8.8601,9.18,2453,9.1,9.39,8.8601,9.18,2453,0.0,1.0
2025-07-09,9.27,9.585,8.8803,9.58,4504,9.27,9.585,8.8803,9.58,4504,0.0,1.0
2025-07-10,9.3565,9.5,9.19,9.5,5960,9.3565,9.5,9.19,9.5,5960,0.0,1.0
2025-07-11,9.09,9.47,8.87,8.87,13697,9.09,9.47,8.87,8.87,13697,0.0,1.0
2025-07-14,9.15,9.66,9.1,9.25,3465,9.15,9.66,9.1,9.25,3465,0.0,1.0
2025-07-15,8.79,9.385,8.79,8.9496,9082,8.79,9.385,8.79,8.9496,9082,0.0,1.0
2025-07-16,8.85,9.1007,8.3,8.8,13371,8.85,9.1007,8.3,8.8,13371,0.0,1.0
2025-07-17,8.655,9.0,8.2251,8.8,6505,8.655,9.0,8.2251,8.8,6505,0.0,1.0
2025-07-18,9.25,9.25,8.5042,8.9157,8587,9.25,9.25,8.5042,8.9157,8587,0.0,1.0
2025-07-21,8.8052,9.0,8.8,8.8,1695,8.8052,9.0,8.8,8.8,1695,0.0,1.0
2025-07-22,8.4001,9.1139,8.0,8.97,15900,8.4001,9.1139,8.0,8.97,15900,0.0,1.0
2025-07-23,8.55,8.55,8.21,8.21,1694,8.55,8.55,8.21,8.21,1694,0.0,1.0
2025-07-24,8.415,8.6916,8.21,8.55,3778,8.415,8.6916,8.21,8.55,3778,0.0,1.0
2025-07-25,8.4,8.4,7.9,8.23,3618,8.4,8.4,7.9,8.23,3618,0.0,1.0
2025-07-28,7.2,20.35,6.7108,18.98,4520549,7.2,20.35,6.7108,18.98,4520549,0.0,1.0
2025-07-29,3.15,3.69,2.92,3.5,2601996,3.15,3.69,2.92,3.5,2601996,0.0,1.0
2025-07-30,3.05,3.39,3.0,3.16,486566,3.05,3.39,3.0,3.16,486566,0.0,1.0
2025-07-31,2.92,3.1837,2.92,3.05,229242,2.92,3.1837,2.92,3.05,229242,0.0,1.0
2025-08-01,2.83,3.0391,2.76,3.0,136086,2.83,3.0391,2.76,3.0,136086,0.0,1.0
2025-08-04,3.01,3.08,2.81,2.86,146815,3.01,3.08,2.81,2.86,146815,0.0,1.0
2025-08-05,2.92,3.0,2.85,2.95,117363,2.92,3.0,2.85,2.95,117363,0.0,1.0
2025-08-06,2.78,2.96,2.7,2.88,148393,2.78,2.96,2.7,2.88,148393,0.0,1.0
2025-08-07,2.72,2.95,2.58,2.81,110141,2.72,2.95,2.58,2.81,110141,0.0,1.0
2025-08-08,2.5,2.72,2.46,2.64,152121,2.5,2.72,2.46,2.64,152121,0.0,1.0
2025-08-11,2.59,2.73,2.49,2.5,91294,2.59,2.73,2.49,2.5,91294,0.0,1.0
2025-08-12,2.63,2.7111,2.52,2.56,84569,2.63,2.7111,2.52,2.56,84569,0.0,1.0
2025-08-13,2.67,2.6999,2.56,2.69,72115,2.67,2.6999,2.56,2.69,72115,0.0,1.0
2025-08-14,2.57,2.67,2.54,2.67,47331,2.57,2.67,2.54,2.67,47331,0.0,1.0
2025-08-15,2.65,2.6995,2.5,2.58,54672,2.65,2.6995,2.5,2.58,54672,0.0,1.0
2025-08-18,2.36,2.7,2.33,2.62,138737,2.36,2.7,2.33,2.62,138737,0.0,1.0
2025-08-19,2.51,2.57,2.3801,2.49,61348,2.51,2.57,2.3801,2.49,61348,0.0,1.0
2025-08-20,2.48,2.61,2.46,2.53,23305,2.48,2.61,2.46,2.53,23305,0.0,1.0
2025-08-21,2.69,2.718,2.49,2.49,68407,2.69,2.718,2.49,2.49,68407,0.0,1.0
2025-08-22,2.7,2.75,2.54,2.74,71858,2.7,2.75,2.54,2.74,71858,0.0,1.0
2025-08-25,2.61,2.68,2.59,2.62,35136,2.61,2.68,2.59,2.62,35136,0.0,1.0
2025-08-26,2.58,2.65,2.52,2.52,47637,2.58,2.65,2.52,2.52,47637,0.0,1.0
2025-08-27,2.5,2.6296,2.47,2.59,40861,2.5,2.6296,2.47,2.59,40861,0.0,1.0
2025-08-28,2.543,2.5994,2.49,2.53,37564,2.543,2.5994,2.49,2.53,37564,0.0,1.0
2025-08-29,2.45,2.57,2.4,2.55,57687,2.45,2.57,2.4,2.55,57687,0.0,1.0
2025-09-02,2.42,2.5123,2.35,2.45,23922,2.42,2.5123,2.35,2.45,23922,0.0,1.0
2025-09-03,2.46,2.494,2.3895,2.47,20119,2.46,2.494,2.3895,2.47,20119,0.0,1.0
2025-09-04,2.44,2.5198,2.38,2.45,69090,2.44,2.5198,2.38,2.45,69090,0.0,1.0
2025-09-05,2.48,2.5537,2.4209,2.52,51597,2.48,2.5537,2.4209,2.52,51597,0.0,1.0
2025-09-08,2.59,2.64,2.48,2.5,71469,2.59,2.64,2.48,2.5,71469,0.0,1.0
2025-09-09,2.57,2.64,2.48,2.51,29690,2.57,2.64,2.48,2.51,29690,0.0,1.0
2025-09-10,2.59,2.63,2.46,2.46,74267,2.59,2.63,2.46,2.46,74267,0.0,1.0
2025-09-11,2.6,2.6399,2.54,2.59,23103,2.6,2.6399,2.54,2.59,23103,0.0,1.0
2025-09-12,2.6,2.67,2.53,2.61,30870,2.6,2.67,2.53,2.61,30870,0.0,1.0
2025-09-15,2.55,2.66,2.5,2.66,36957,2.55,2.66,2.5,2.66,36957,0.0,1.0
2025-09-16,2.5,2.57,2.496,2.53,27451,2.5,2.57,2.496,2.53,27451,0.0,1.0
2025-09-17,2.55,2.5694,2.48,2.52,14355,2.55,2.5694,2.48,2.52,14355,0.0,1.0
2025-09-18,2.61,2.61,2.5009,2.57,37770,2.61,2.61,2.5009,2.57,37770,0.0,1.0
2025-09-19,2.68,2.68,2.5474,2.59,90345,2.68,2.68,2.5474,2.59,90345,0.0,1.0
2025-09-22,2.845,2.9,2.62,2.69,508359,2.845,2.9,2.62,2.69,508359,0.0,1.0
2025-09-23,2.645,2.98,2.62,2.88,253012,2.645,2.98,2.62,2.88,253012,0.0,1.0
2025-09-24,2.75,2.75,2.64,2.66,42442,2.75,2.75,2.64,2.66,42442,0.0,1.0
2025-09-25,2.88,2.94,2.4301,2.64,1473790,2.88,2.94,2.4301,2.64,1473790,0.0,1.0
2025-09-26,2.68,2.81,2.52,2.81,131865,2.68,2.81,2.52,2.81,131865,0.0,1.0
2025-09-29,2.74,2.75,2.59,2.61,51521,2.74,2.75,2.59,2.61,51521,0.0,1.0
2025-09-30,2.74,2.7992,2.69,2.76,17884,2.74,2.7992,2.69,2.76,17884,0.0,1.0
2025-10-01,2.68,2.75,2.6677,2.7,43990,2.68,2.75,2.6677,2.7,43990,0.0,1.0
2025-10-02,2.65,2.72,2.6006,2.66,28918,2.65,2.72,2.6006,2.66,28918,0.0,1.0
2025-10-03,2.64,2.77,2.575,2.71,161030,2.64,2.77,2.575,2.71,161030,0.0,1.0
2025-10-06,2.68,2.8,2.6,2.8,88105,2.68,2.8,2.6,2.8,88105,0.0,1.0
2025-10-07,2.63,2.705,2.55,2.7,91077,2.63,2.705,2.55,2.7,91077,0.0,1.0
2025-10-08,2.575,2.72,2.48,2.57,81487,2.575,2.72,2.48,2.57,81487,0.0,1.0
2025-10-09,2.61,2.66,2.52,2.6,33903,2.61,2.66,2.52,2.6,33903,0.0,1.0
2025-10-10,2.52,2.6637,2.49,2.61,63922,2.52,2.6637,2.49,2.61,63922,0.0,1.0
2025-10-13,2.58,2.67,2.48,2.55,74324,2.58,2.67,2.48,2.55,74324,0.0,1.0
2025-10-14,2.65,2.66,2.5,2.55,43485,2.65,2.66,2.5,2.55,43485,0.0,1.0
2025-10-15,2.65,2.72,2.6,2.65,127588,2.65,2.72,2.6,2.65,127588,0.0,1.0
2025-10-16,2.61,2.73,2.6,2.68,51036,2.61,2.73,2.6,2.68,51036,0.0,1.0
2025-10-17,2.57,2.66,2.55,2.63,24930,2.57,2.66,2.55,2.63,24930,0.0,1.0
2025-10-20,2.59,2.68,2.56,2.62,69031,2.59,2.68,2.56,2.62,69031,0.0,1.0
2025-10-21,2.61,2.68,2.56,2.68,30135,2.61,2.68,2.56,2.68,30135,0.0,1.0
2025-10-22,2.58,2.6,2.5398,2.56,17162,2.58,2.6,2.5398,2.56,17162,0.0,1.0
2025-10-23,2.55,2.68,2.5201,2.58,53320,2.55,2.68,2.5201,2.58,53320,0.0,1.0
2025-10-24,2.76,2.88,2.45,2.68,390445,2.76,2.88,2.45,2.68,390445,0.0,1.0
2025-10-27,2.62,2.72,2.6,2.6,67794,2.62,2.72,2.6,2.6,67794,0.0,1.0
2025-10-28,2.54,2.63,2.53,2.63,32898,2.54,2.63,2.53,2.63,32898,0.0,1.0
2025-10-29,2.38,2.62,2.35,2.57,92826,2.38,2.62,2.35,2.57,92826,0.0,1.0
2025-10-30,2.222,2.38,2.22,2.38,68720,2.222,2.38,2.22,2.38,68720,0.0,1.0
2025-10-31,2.1,2.23,2.06,2.06,96371,2.1,2.23,2.06,2.06,96371,0.0,1.0
2025-11-03,2.01,2.1,2.0,2.02,111448,2.01,2.1,2.0,2.02,111448,0.0,1.0
2025-11-04,1.6,2.02,1.56,2.0,250371,1.6,2.02,1.56,2.0,250371,0.0,1.0
2025-11-05,1.79,1.82,1.55,1.63,97188,1.79,1.82,1.55,1.63,97188,0.0,1.0
2025-11-06,1.67,1.835,1.62,1.81,58295,1.67,1.835,1.62,1.81,58295,0.0,1.0
2025-11-07,1.68,1.68,1.57,1.63,73151,1.68,1.68,1.57,1.63,73151,0.0,1.0
2025-11-10,1.573,1.75,1.5435,1.7,238497,1.573,1.75,1.5435,1.7,238497,0.0,1.0
2025-11-11,1.575,1.63,1.5,1.63,66900,1.575,1.63,1.5,1.63,66900,0.0,1.0
2025-11-12,1.58,1.6638,1.57,1.59,30577,1.58,1.6638,1.57,1.59,30577,0.0,1.0
2025-11-13,1.465,1.65,1.45,1.65,95564,1.465,1.65,1.45,1.65,95564,0.0,1.0
2025-11-14,1.41,1.51,1.41,1.4946,39305,1.41,1.51,1.41,1.4946,39305,0.0,1.0
2025-11-17,1.44,1.4598,1.39,1.45,40640,1.44,1.4598,1.39,1.45,40640,0.0,1.0
2025-11-18,1.33,1.45,1.31,1.45,41176,1.33,1.45,1.31,1.45,41176,0.0,1.0
2025-11-19,1.33,1.4,1.3,1.33,53587,1.33,1.4,1.3,1.33,53587,0.0,1.0
2025-11-20,1.3,1.4,1.28,1.38,24794,1.3,1.4,1.28,1.38,24794,0.0,1.0
2025-11-21,1.37,1.37,1.26,1.29,22257,1.37,1.37,1.26,1.29,22257,0.0,1.0
2025-11-24,1.35,1.3928,1.33,1.39,34866,1.35,1.3928,1.33,1.39,34866,0.0,1.0
2025-11-25,1.587,1.6,1.37,1.45,140768,1.587,1.6,1.37,1.45,140768,0.0,1.0
2025-11-26,1.51,1.6527,1.503,1.59,83473,1.51,1.6527,1.503,1.59,83473,0.0,1.0