date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,36.5,75.0,28.61,28.61,134079,36.5,75.0,28.61,28.61,134079,0.0,1.0
2025-06-24,40.61,64.0,36.01,37.5,141835,40.61,64.0,36.01,37.5,141835,0.0,1.0
2025-06-25,30.975,40.0,30.52,40.0,57022,30.975,40.0,30.52,40.0,57022,0.0,1.0
2025-06-26,16.43,29.9205,15.1293,29.0,190380,16.43,29.9205,15.1293,29.0,190380,0.0,1.0
2025-06-27,8.67,15.038,8.57,14.3,405428,8.67,15.038,8.57,14.3,405428,0.0,1.0
2025-06-30,5.13,8.94,4.8,8.94,363578,5.13,8.94,4.8,8.94,363578,0.0,1.0
2025-07-01,4.61,5.14,4.16,5.14,2698082,4.61,5.14,4.16,5.14,2698082,0.0,1.0
2025-07-02,8.19,14.3,7.81,8.62,44428459,8.19,14.3,7.81,8.62,44428459,0.0,1.0
2025-07-03,6.04,7.7999,5.96,7.61,2231447,6.04,7.7999,5.96,7.61,2231447,0.0,1.0
2025-07-07,6.48,7.41,6.3,6.35,1560567,6.48,7.41,6.3,6.35,1560567,0.0,1.0
2025-07-08,5.94,6.4767,5.6,6.27,680855,5.94,6.4767,5.6,6.27,680855,0.0,1.0
2025-07-09,6.0,6.23,5.7,5.9,368869,6.0,6.23,5.7,5.9,368869,0.0,1.0
2025-07-10,6.1,6.75,5.93,6.0,481487,6.1,6.75,5.93,6.0,481487,0.0,1.0
2025-07-11,5.96,6.15,5.9,6.12,209575,5.96,6.15,5.9,6.12,209575,0.0,1.0
2025-07-14,5.68,5.8976,5.665,5.85,224648,5.68,5.8976,5.665,5.85,224648,0.0,1.0
2025-07-15,5.39,5.65,5.155,5.6,293805,5.39,5.65,5.155,5.6,293805,0.0,1.0
2025-07-16,5.7,5.78,5.33,5.38,355778,5.7,5.78,5.33,5.38,355778,0.0,1.0
2025-07-17,5.77,5.77,5.46,5.74,152230,5.77,5.77,5.46,5.74,152230,0.0,1.0
2025-07-18,5.63,5.75,5.4,5.66,194834,5.63,5.75,5.4,5.66,194834,0.0,1.0
2025-07-21,5.58,5.7414,5.325,5.54,142690,5.58,5.7414,5.325,5.54,142690,0.0,1.0
2025-07-22,5.37,5.5,5.2801,5.45,102932,5.37,5.5,5.2801,5.45,102932,0.0,1.0
2025-07-23,5.4,5.4761,5.31,5.35,130002,5.4,5.4761,5.31,5.35,130002,0.0,1.0
2025-07-24,5.19,5.4,5.19,5.4,114586,5.19,5.4,5.19,5.4,114586,0.0,1.0
2025-07-25,5.21,5.35,5.05,5.21,87383,5.21,5.35,5.05,5.21,87383,0.0,1.0
2025-07-28,5.1,5.3,5.03,5.3,130613,5.1,5.3,5.03,5.3,130613,0.0,1.0
2025-07-29,4.71,5.2077,4.6,5.0,142455,4.71,5.2077,4.6,5.0,142455,0.0,1.0
2025-07-30,4.6,4.81,4.51,4.8,54996,4.6,4.81,4.51,4.8,54996,0.0,1.0
2025-07-31,4.6,4.696,4.53,4.6,59400,4.6,4.696,4.53,4.6,59400,0.0,1.0
2025-08-01,4.72,4.8,4.51,4.51,106974,4.72,4.8,4.51,4.51,106974,0.0,1.0
2025-08-04,5.3,5.3,4.64,4.8,129813,5.3,5.3,4.64,4.8,129813,0.0,1.0
2025-08-05,5.19,5.43,5.09,5.36,78354,5.19,5.43,5.09,5.36,78354,0.0,1.0
2025-08-06,5.17,5.17,4.9309,5.05,31895,5.17,5.17,4.9309,5.05,31895,0.0,1.0
2025-08-07,5.18,5.337,5.0,5.1,57805,5.18,5.337,5.0,5.1,57805,0.0,1.0
2025-08-08,5.02,5.23,4.95,5.06,46203,5.02,5.23,4.95,5.06,46203,0.0,1.0
2025-08-11,4.95,5.19,4.9,5.09,56833,4.95,5.19,4.9,5.09,56833,0.0,1.0
2025-08-12,4.97,5.17,4.9402,4.98,62191,4.97,5.17,4.9402,4.98,62191,0.0,1.0
2025-08-13,5.03,5.149,4.95,4.95,44071,5.03,5.149,4.95,4.95,44071,0.0,1.0
2025-08-14,5.07,5.07,5.0,5.0,61782,5.07,5.07,5.0,5.0,61782,0.0,1.0
2025-08-15,5.09,5.2053,5.0,5.08,57830,5.09,5.2053,5.0,5.08,57830,0.0,1.0
2025-08-18,4.89,5.09,4.8,4.86,105264,4.89,5.09,4.8,4.86,105264,0.0,1.0
2025-08-19,4.66,4.95,4.6218,4.95,76815,4.66,4.95,4.6218,4.95,76815,0.0,1.0
2025-08-20,4.6,4.84,4.5036,4.6,49027,4.6,4.84,4.5036,4.6,49027,0.0,1.0
2025-08-21,4.26,4.795,4.26,4.75,94351,4.26,4.795,4.26,4.75,94351,0.0,1.0
2025-08-22,4.35,4.515,4.26,4.26,58960,4.35,4.515,4.26,4.26,58960,0.0,1.0
2025-08-25,4.27,4.5289,4.27,4.43,31823,4.27,4.5289,4.27,4.43,31823,0.0,1.0
2025-08-26,4.13,4.485,4.13,4.23,44224,4.13,4.485,4.13,4.23,44224,0.0,1.0
2025-08-27,4.19,4.35,4.105,4.13,38778,4.19,4.35,4.105,4.13,38778,0.0,1.0
2025-08-28,4.28,4.4785,4.18,4.18,34976,4.28,4.4785,4.18,4.18,34976,0.0,1.0
2025-08-29,4.22,4.42,4.22,4.35,34739,4.22,4.42,4.22,4.35,34739,0.0,1.0
2025-09-02,4.07,4.285,4.06,4.28,27142,4.07,4.285,4.06,4.28,27142,0.0,1.0
2025-09-03,4.16,4.37,4.04,4.04,31455,4.16,4.37,4.04,4.04,31455,0.0,1.0
2025-09-04,4.07,4.28,4.06,4.2001,15805,4.07,4.28,4.06,4.2001,15805,0.0,1.0
2025-09-05,4.05,4.12,4.01,4.05,50225,4.05,4.12,4.01,4.05,50225,0.0,1.0
2025-09-08,3.9,4.29,3.84,4.29,91915,3.9,4.29,3.84,4.29,91915,0.0,1.0
2025-09-09,3.85,3.95,3.81,3.9,31620,3.85,3.95,3.81,3.9,31620,0.0,1.0
2025-09-10,3.66,3.99,3.66,3.84,63880,3.66,3.99,3.66,3.84,63880,0.0,1.0
2025-09-11,3.43,3.79,3.31,3.65,95128,3.43,3.79,3.31,3.65,95128,0.0,1.0
2025-09-12,3.17,3.46,3.15,3.39,59511,3.17,3.46,3.15,3.39,59511,0.0,1.0
2025-09-15,3.07,3.3,3.01,3.21,50639,3.07,3.3,3.01,3.21,50639,0.0,1.0
2025-09-16,3.27,3.3845,3.07,3.07,33792,3.27,3.3845,3.07,3.07,33792,0.0,1.0
2025-09-17,3.31,3.35,3.19,3.29,37099,3.31,3.35,3.19,3.29,37099,0.0,1.0
2025-09-18,3.29,3.7486,3.29,3.29,125541,3.29,3.7486,3.29,3.29,125541,0.0,1.0
2025-09-19,3.56,3.95,3.17,3.25,348145,3.56,3.95,3.17,3.25,348145,0.0,1.0
2025-09-22,3.47,3.67,3.415,3.67,36244,3.47,3.67,3.415,3.67,36244,0.0,1.0
2025-09-23,3.36,3.4435,3.3,3.32,78463,3.36,3.4435,3.3,3.32,78463,0.0,1.0
2025-09-24,3.18,3.44,3.161,3.44,56200,3.18,3.44,3.161,3.44,56200,0.0,1.0
2025-09-25,3.13,3.229,3.1,3.1,13310,3.13,3.229,3.1,3.1,13310,0.0,1.0
2025-09-26,3.0,3.14,2.94,3.12,66923,3.0,3.14,2.94,3.12,66923,0.0,1.0
2025-09-29,2.84,2.99,2.84,2.88,63315,2.84,2.99,2.84,2.88,63315,0.0,1.0
2025-09-30,2.54,2.8738,2.5,2.87,131600,2.54,2.8738,2.5,2.87,131600,0.0,1.0
2025-10-01,2.6,2.6494,2.5,2.5,32747,2.6,2.6494,2.5,2.5,32747,0.0,1.0
2025-10-02,2.59,2.8284,2.45,2.76,83205,2.59,2.8284,2.45,2.76,83205,0.0,1.0
2025-10-03,3.0,3.2236,2.61,2.64,109468,3.0,3.2236,2.61,2.64,109468,0.0,1.0
2025-10-06,3.09,3.27,2.92,2.95,95707,3.09,3.27,2.92,2.95,95707,0.0,1.0
2025-10-07,2.87,3.15,2.87,3.08,41094,2.87,3.15,2.87,3.08,41094,0.0,1.0
2025-10-08,3.0,3.035,2.81,2.87,80583,3.0,3.035,2.81,2.87,80583,0.0,1.0
2025-10-09,3.02,3.08,2.95,3.0,15501,3.02,3.08,2.95,3.0,15501,0.0,1.0
2025-10-10,2.74,3.05,2.68,3.0,59131,2.74,3.05,2.68,3.0,59131,0.0,1.0
2025-10-13,2.89,2.94,2.75,2.75,28718,2.89,2.94,2.75,2.75,28718,0.0,1.0
2025-10-14,2.78,2.9068,2.76,2.85,24665,2.78,2.9068,2.76,2.85,24665,0.0,1.0
2025-10-15,2.86,2.94,2.79,2.79,52235,2.86,2.94,2.79,2.79,52235,0.0,1.0
2025-10-16,2.62,2.91,2.58,2.91,37512,2.62,2.91,2.58,2.91,37512,0.0,1.0
2025-10-17,2.7,2.75,2.51,2.51,25744,2.7,2.75,2.51,2.51,25744,0.0,1.0
2025-10-20,2.58,2.73,2.58,2.73,20500,2.58,2.73,2.58,2.73,20500,0.0,1.0
2025-10-21,2.67,2.735,2.565,2.6,20129,2.67,2.735,2.565,2.6,20129,0.0,1.0
2025-10-22,2.63,2.73,2.52,2.63,29150,2.63,2.73,2.52,2.63,29150,0.0,1.0
2025-10-23,2.6,2.7,2.59,2.6301,32566,2.6,2.7,2.59,2.6301,32566,0.0,1.0
2025-10-24,2.8,2.885,2.565,2.71,126285,2.8,2.885,2.565,2.71,126285,0.0,1.0
2025-10-27,2.84,2.99,2.7,2.83,63478,2.84,2.99,2.7,2.83,63478,0.0,1.0
2025-10-28,2.7,2.94,2.7,2.8,64762,2.7,2.94,2.7,2.8,64762,0.0,1.0
2025-10-29,2.6,2.82,2.59,2.66,21292,2.6,2.82,2.59,2.66,21292,0.0,1.0
2025-10-30,2.68,2.7031,2.5,2.58,27362,2.68,2.7031,2.5,2.58,27362,0.0,1.0
2025-10-31,2.61,2.6918,2.528,2.58,24260,2.61,2.6918,2.528,2.58,24260,0.0,1.0
2025-11-03,2.64,2.72,2.56,2.61,37571,2.64,2.72,2.56,2.61,37571,0.0,1.0
2025-11-04,2.5,2.6899,2.5,2.6,54988,2.5,2.6899,2.5,2.6,54988,0.0,1.0
2025-11-05,2.48,2.58,2.42,2.5224,10870,2.48,2.58,2.42,2.5224,10870,0.0,1.0
2025-11-06,2.35,2.46,2.32,2.46,18499,2.35,2.46,2.32,2.46,18499,0.0,1.0
2025-11-07,2.46,2.47,2.25,2.32,38858,2.46,2.47,2.25,2.32,38858,0.0,1.0
2025-11-10,2.41,2.49,2.28,2.49,27052,2.41,2.49,2.28,2.49,27052,0.0,1.0
2025-11-11,2.4,2.46,2.3485,2.46,19980,2.4,2.46,2.3485,2.46,19980,0.0,1.0
2025-11-12,2.59,2.66,2.4,2.5,68539,2.59,2.66,2.4,2.5,68539,0.0,1.0
2025-11-13,2.51,2.72,2.3,2.66,35577,2.51,2.72,2.3,2.66,35577,0.0,1.0
2025-11-14,2.33,2.68,2.33,2.68,17507,2.33,2.68,2.33,2.68,17507,0.0,1.0
2025-11-17,2.1396,2.4,2.04,2.4,61895,2.1396,2.4,2.04,2.4,61895,0.0,1.0
2025-11-18,1.82,2.1485,1.78,2.1485,74472,1.82,2.1485,1.78,2.1485,74472,0.0,1.0
2025-11-19,1.675,1.8,1.56,1.8,49485,1.675,1.8,1.56,1.8,49485,0.0,1.0
2025-11-20,1.47,1.805,1.45,1.805,46738,1.47,1.805,1.45,1.805,46738,0.0,1.0
2025-11-21,1.52,1.6157,1.3901,1.6157,43676,1.52,1.6157,1.3901,1.6157,43676,0.0,1.0
2025-11-24,1.65,1.7,1.52,1.57,53958,1.65,1.7,1.52,1.57,53958,0.0,1.0
2025-11-25,1.57,1.72,1.5,1.72,37136,1.57,1.72,1.5,1.72,37136,0.0,1.0
2025-11-26,1.69,1.74,1.61,1.62,12336,1.69,1.74,1.61,1.62,12336,0.0,1.0