date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-17,10.85,10.86,10.8,10.86,49000,10.85,10.86,10.8,10.86,49000,0.0,1.0
2025-06-18,10.88,10.88,10.8,10.85,32400,10.88,10.88,10.8,10.85,32400,0.0,1.0
2025-06-20,10.82,11.45,10.5,10.8,9800,10.82,11.45,10.5,10.8,9800,0.0,1.0
2025-06-23,10.91,10.91,10.91,10.91,300,10.91,10.91,10.91,10.91,300,0.0,1.0
2025-06-24,12.47,15.4,10.725,11.01,13300,12.47,15.4,10.725,11.01,13300,0.0,1.0
2025-06-25,10.89,19.28,9.54,13.52,267000,10.89,19.28,9.54,13.52,267000,0.0,1.0
2025-06-26,9.44,11.0,9.01,10.42,22700,9.44,11.0,9.01,10.42,22700,0.0,1.0
2025-06-27,10.7,12.53,10.2,10.2,37400,10.7,12.53,10.2,10.2,37400,0.0,1.0
2025-06-30,3.64,4.4,3.12,3.99,1334300,3.64,4.4,3.12,3.99,1334300,0.0,1.0
2025-07-01,3.28,4.17,2.75,4.0,1580473,3.28,4.17,2.75,4.0,1580473,0.0,1.0
2025-07-02,3.15,3.4,2.85,3.24,1003199,3.15,3.4,2.85,3.24,1003199,0.0,1.0
2025-07-03,3.4,3.73,3.26,3.35,626287,3.4,3.73,3.26,3.35,626287,0.0,1.0
2025-07-07,3.2,3.4955,3.12,3.39,358816,3.2,3.4955,3.12,3.39,358816,0.0,1.0
2025-07-08,3.26,3.38,3.101,3.18,549208,3.26,3.38,3.101,3.18,549208,0.0,1.0
2025-07-09,3.61,3.6375,3.16,3.23,520556,3.61,3.6375,3.16,3.23,520556,0.0,1.0
2025-07-10,3.46,3.69,3.41,3.5,252796,3.46,3.69,3.41,3.5,252796,0.0,1.0
2025-07-11,3.28,3.5064,3.18,3.46,187268,3.28,3.5064,3.18,3.46,187268,0.0,1.0
2025-07-14,3.05,3.27,3.03,3.22,201564,3.05,3.27,3.03,3.22,201564,0.0,1.0
2025-07-15,2.9,3.06,2.78,3.02,264761,2.9,3.06,2.78,3.02,264761,0.0,1.0
2025-07-16,2.61,2.9,2.53,2.9,217746,2.61,2.9,2.53,2.9,217746,0.0,1.0
2025-07-17,2.43,2.6829,2.385,2.67,234014,2.43,2.6829,2.385,2.67,234014,0.0,1.0
2025-07-18,2.17,2.4532,2.04,2.39,323412,2.17,2.4532,2.04,2.39,323412,0.0,1.0
2025-07-21,2.54,2.54,2.02,2.08,300109,2.54,2.54,2.02,2.08,300109,0.0,1.0
2025-07-22,2.335,2.5689,2.25,2.44,176691,2.335,2.5689,2.25,2.44,176691,0.0,1.0
2025-07-23,2.46,2.505,2.29,2.33,90711,2.46,2.505,2.29,2.33,90711,0.0,1.0
2025-07-24,2.41,2.4775,2.31,2.41,33111,2.41,2.4775,2.31,2.41,33111,0.0,1.0
2025-07-25,2.465,2.48,2.35,2.41,46507,2.465,2.48,2.35,2.41,46507,0.0,1.0
2025-07-28,2.89,2.9199,2.3904,2.47,412863,2.89,2.9199,2.3904,2.47,412863,0.0,1.0
2025-07-29,2.61,2.84,2.44,2.8,185223,2.61,2.84,2.44,2.8,185223,0.0,1.0
2025-07-30,2.64,2.6732,2.49,2.618,67891,2.64,2.6732,2.49,2.618,67891,0.0,1.0
2025-07-31,2.14,2.59,2.12,2.59,140691,2.14,2.59,2.12,2.59,140691,0.0,1.0
2025-08-01,2.02,2.2905,2.01,2.2,139142,2.02,2.2905,2.01,2.2,139142,0.0,1.0
2025-08-04,1.92,2.2605,1.855,2.04,124700,1.92,2.2605,1.855,2.04,124700,0.0,1.0
2025-08-05,1.74,1.98,1.72,1.9,135915,1.74,1.98,1.72,1.9,135915,0.0,1.0
2025-08-06,1.83,1.8499,1.7667,1.8,42163,1.83,1.8499,1.7667,1.8,42163,0.0,1.0
2025-08-07,1.72,1.85,1.67,1.79,44022,1.72,1.85,1.67,1.79,44022,0.0,1.0
2025-08-08,1.75,1.85,1.7,1.78,53763,1.75,1.85,1.7,1.78,53763,0.0,1.0
2025-08-11,1.66,1.85,1.6301,1.78,98785,1.66,1.85,1.6301,1.78,98785,0.0,1.0
2025-08-12,1.78,1.7955,1.5501,1.68,101253,1.78,1.7955,1.5501,1.68,101253,0.0,1.0
2025-08-13,2.08,2.0924,1.7815,1.8,170461,2.08,2.0924,1.7815,1.8,170461,0.0,1.0
2025-08-14,1.99,2.08,1.7977,2.06,39536,1.99,2.08,1.7977,2.06,39536,0.0,1.0
2025-08-15,1.97,2.04,1.8915,1.94,22610,1.97,2.04,1.8915,1.94,22610,0.0,1.0
2025-08-18,2.27,2.3,1.94,1.94,70326,2.27,2.3,1.94,1.94,70326,0.0,1.0
2025-08-19,2.22,2.27,2.1002,2.27,31826,2.22,2.27,2.1002,2.27,31826,0.0,1.0
2025-08-20,2.115,2.28,2.0301,2.22,26422,2.115,2.28,2.0301,2.22,26422,0.0,1.0
2025-08-21,2.1422,2.2314,2.06,2.12,24410,2.1422,2.2314,2.06,2.12,24410,0.0,1.0
2025-08-22,2.234,2.29,1.8901,2.15,53087,2.234,2.29,1.8901,2.15,53087,0.0,1.0
2025-08-25,2.24,2.29,2.1601,2.28,44109,2.24,2.29,2.1601,2.28,44109,0.0,1.0
2025-08-26,2.455,2.49,2.11,2.11,94410,2.455,2.49,2.11,2.11,94410,0.0,1.0
2025-08-27,2.51,2.54,2.3338,2.44,48507,2.51,2.54,2.3338,2.44,48507,0.0,1.0
2025-08-28,2.52,2.55,2.42,2.44,63567,2.52,2.55,2.42,2.44,63567,0.0,1.0
2025-08-29,2.69,2.79,2.42,2.45,145752,2.69,2.79,2.42,2.45,145752,0.0,1.0
2025-09-02,3.02,3.08,2.69,2.69,243319,3.02,3.08,2.69,2.69,243319,0.0,1.0
2025-09-03,3.08,3.16,2.72,3.16,102695,3.08,3.16,2.72,3.16,102695,0.0,1.0
2025-09-04,3.08,3.1041,3.02,3.1041,33946,3.08,3.1041,3.02,3.1041,33946,0.0,1.0
2025-09-05,3.09,3.16,3.02,3.03,45712,3.09,3.16,3.02,3.03,45712,0.0,1.0
2025-09-08,2.9,3.1,2.75,3.01,128933,2.9,3.1,2.75,3.01,128933,0.0,1.0
2025-09-09,2.94,3.03,2.85,2.85,52026,2.94,3.03,2.85,2.85,52026,0.0,1.0
2025-09-10,2.96,3.0,2.86,2.86,74406,2.96,3.0,2.86,2.86,74406,0.0,1.0
2025-09-11,2.96,3.1,2.88,2.89,54624,2.96,3.1,2.88,2.89,54624,0.0,1.0
2025-09-12,2.94,3.1381,2.9104,3.05,67619,2.94,3.1381,2.9104,3.05,67619,0.0,1.0
2025-09-15,2.98,3.0888,2.98,3.06,68127,2.98,3.0888,2.98,3.06,68127,0.0,1.0
2025-09-16,3.0,3.0314,2.95,2.98,39287,3.0,3.0314,2.95,2.98,39287,0.0,1.0
2025-09-17,3.064,3.09,2.9968,3.03,18721,3.064,3.09,2.9968,3.03,18721,0.0,1.0
2025-09-18,3.05,3.08,2.95,3.01,24329,3.05,3.08,2.95,3.01,24329,0.0,1.0
2025-09-19,2.9902,3.09,2.97,3.08,42977,2.9902,3.09,2.97,3.08,42977,0.0,1.0
2025-09-22,3.0,3.08,2.97,3.08,38812,3.0,3.08,2.97,3.08,38812,0.0,1.0
2025-09-23,2.98,3.04,2.95,2.99,52013,2.98,3.04,2.95,2.99,52013,0.0,1.0
2025-09-24,2.99,3.06,2.98,3.06,64207,2.99,3.06,2.98,3.06,64207,0.0,1.0
2025-09-25,2.98,3.0172,2.96,3.0172,69838,2.98,3.0172,2.96,3.0172,69838,0.0,1.0
2025-09-26,2.99,3.02,2.99,3.0,51167,2.99,3.02,2.99,3.0,51167,0.0,1.0
2025-09-29,3.02,3.04,2.99,3.0,20326,3.02,3.04,2.99,3.0,20326,0.0,1.0
2025-09-30,3.06,3.15,3.06,3.15,110895,3.06,3.15,3.06,3.15,110895,0.0,1.0
2025-10-01,3.0007,3.04,2.97,3.0,15620,3.0007,3.04,2.97,3.0,15620,0.0,1.0
2025-10-02,3.05,3.05,3.02,3.0201,5652,3.05,3.05,3.02,3.0201,5652,0.0,1.0
2025-10-03,3.07,3.115,3.0,3.01,12404,3.07,3.115,3.0,3.01,12404,0.0,1.0
2025-10-06,3.14,3.16,3.04,3.16,34883,3.14,3.16,3.04,3.16,34883,0.0,1.0
2025-10-07,3.1,3.16,3.09,3.1256,25530,3.1,3.16,3.09,3.1256,25530,0.0,1.0
2025-10-08,3.19,3.19,3.03,3.1,55293,3.19,3.19,3.03,3.1,55293,0.0,1.0
2025-10-09,3.2,3.2,3.11,3.18,10448,3.2,3.2,3.11,3.18,10448,0.0,1.0
2025-10-10,3.43,3.43,3.19,3.2,39204,3.43,3.43,3.19,3.2,39204,0.0,1.0
2025-10-13,3.385,3.47,3.2805,3.4,41563,3.385,3.47,3.2805,3.4,41563,0.0,1.0
2025-10-14,3.48,3.48,3.34,3.42,14511,3.48,3.48,3.34,3.42,14511,0.0,1.0
2025-10-15,3.54,3.8561,3.445,3.47,97183,3.54,3.8561,3.445,3.47,97183,0.0,1.0
2025-10-16,3.57,3.7,3.56,3.66,45148,3.57,3.7,3.56,3.66,45148,0.0,1.0
2025-10-17,3.56,3.64,3.55,3.64,12617,3.56,3.64,3.55,3.64,12617,0.0,1.0
2025-10-20,3.57,3.74,3.51,3.64,60509,3.57,3.74,3.51,3.64,60509,0.0,1.0
2025-10-21,3.845,3.85,3.61,3.61,141109,3.845,3.85,3.61,3.61,141109,0.0,1.0
2025-10-22,3.795,3.93,3.7,3.88,24738,3.795,3.93,3.7,3.88,24738,0.0,1.0
2025-10-23,3.89,3.89,3.66,3.71,31676,3.89,3.89,3.66,3.71,31676,0.0,1.0
2025-10-24,4.55,4.6,3.82,3.82,82234,4.55,4.6,3.82,3.82,82234,0.0,1.0
2025-10-27,5.45,5.8999,4.75,4.8,105680,5.45,5.8999,4.75,4.8,105680,0.0,1.0
2025-10-28,4.62,5.625,4.26,5.57,67025,4.62,5.625,4.26,5.57,67025,0.0,1.0
2025-10-29,4.85,5.0278,4.5515,4.65,86692,4.85,5.0278,4.5515,4.65,86692,0.0,1.0
2025-10-30,4.99,5.05,4.4931,4.9,74880,4.99,5.05,4.4931,4.9,74880,0.0,1.0
2025-10-31,4.98,5.03,4.7396,4.9,46607,4.98,5.03,4.7396,4.9,46607,0.0,1.0
2025-11-03,5.0925,5.18,4.83,4.83,14592,5.0925,5.18,4.83,4.83,14592,0.0,1.0
2025-11-04,5.1,5.1799,4.95,5.01,23985,5.1,5.1799,4.95,5.01,23985,0.0,1.0
2025-11-05,5.164,5.18,5.06,5.1,16867,5.164,5.18,5.06,5.1,16867,0.0,1.0
2025-11-06,5.324,5.33,5.1301,5.3,26886,5.324,5.33,5.1301,5.3,26886,0.0,1.0
2025-11-07,5.25,5.37,5.062,5.32,49775,5.25,5.37,5.062,5.32,49775,0.0,1.0
2025-11-10,5.57,5.57,5.233,5.24,84632,5.57,5.57,5.233,5.24,84632,0.0,1.0
2025-11-11,6.765,6.78,5.69,5.69,70935,6.765,6.78,5.69,5.69,70935,0.0,1.0
2025-11-12,7.99,8.0,6.8019,7.14,89667,7.99,8.0,6.8019,7.14,89667,0.0,1.0
2025-11-13,6.43,8.21,6.21,8.01,172147,6.43,8.21,6.21,8.01,172147,0.0,1.0
2025-11-14,5.82,6.81,5.4,6.36,109181,5.82,6.81,5.4,6.36,109181,0.0,1.0
2025-11-17,6.075,6.075,5.53,5.89,17594,6.075,6.075,5.53,5.89,17594,0.0,1.0
2025-11-18,6.69,7.0,6.0,6.07,44618,6.69,7.0,6.0,6.07,44618,0.0,1.0
2025-11-19,6.58,6.79,6.44,6.7,12251,6.58,6.79,6.44,6.7,12251,0.0,1.0
2025-11-20,6.95,6.95,6.41,6.43,13381,6.95,6.95,6.41,6.43,13381,0.0,1.0
2025-11-21,7.02,7.115,6.83,6.9152,13272,7.02,7.115,6.83,6.9152,13272,0.0,1.0
2025-11-24,7.83,7.9,6.83,6.99,50949,7.83,7.9,6.83,6.99,50949,0.0,1.0
2025-11-25,8.18,8.18,7.3794,7.75,30458,8.18,8.18,7.3794,7.75,30458,0.0,1.0
2025-11-26,8.1,8.2,8.0,8.03,15989,8.1,8.2,8.0,8.03,15989,0.0,1.0