date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,4.4,6.33,4.2,4.76,3955917,4.4,6.33,4.2,4.76,3955917,0.0,1.0
2025-06-26,5.37,6.5,4.7,4.78,1642752,5.37,6.5,4.7,4.78,1642752,0.0,1.0
2025-06-27,4.92,5.2572,4.75,4.88,228159,4.92,5.2572,4.75,4.88,228159,0.0,1.0
2025-06-30,4.69,5.17,4.6,4.8,184988,4.69,5.17,4.6,4.8,184988,0.0,1.0
2025-07-01,4.717,4.94,4.48,4.63,305275,4.717,4.94,4.48,4.63,305275,0.0,1.0
2025-07-02,4.785,4.903,4.59,4.84,1306004,4.785,4.903,4.59,4.84,1306004,0.0,1.0
2025-07-03,5.06,5.06,4.55,4.78,592971,5.06,5.06,4.55,4.78,592971,0.0,1.0
2025-07-07,5.13,5.5,4.84,4.96,874653,5.13,5.5,4.84,4.96,874653,0.0,1.0
2025-07-08,5.17,5.22,5.1,5.1,54424,5.17,5.22,5.1,5.1,54424,0.0,1.0
2025-07-09,6.3,6.3795,5.5,5.53,2719132,6.3,6.3795,5.5,5.53,2719132,0.0,1.0
2025-07-10,6.35,6.37,6.1,6.1,1547569,6.35,6.37,6.1,6.1,1547569,0.0,1.0
2025-07-11,6.32,6.4607,6.1,6.29,514742,6.32,6.4607,6.1,6.29,514742,0.0,1.0
2025-07-14,6.47,6.72,6.11,6.13,980011,6.47,6.72,6.11,6.13,980011,0.0,1.0
2025-07-15,6.54,6.65,6.35,6.57,281170,6.54,6.65,6.35,6.57,281170,0.0,1.0
2025-07-16,6.27,6.57,6.2,6.48,318951,6.27,6.57,6.2,6.48,318951,0.0,1.0
2025-07-17,7.19,7.2,6.3,6.3,1706720,7.19,7.2,6.3,6.3,1706720,0.0,1.0
2025-07-18,7.05,7.27,7.02,7.2,296288,7.05,7.27,7.02,7.2,296288,0.0,1.0
2025-07-21,7.16,7.3,7.05,7.19,309527,7.16,7.3,7.05,7.19,309527,0.0,1.0
2025-07-22,7.095,7.2,6.95,7.16,600130,7.095,7.2,6.95,7.16,600130,0.0,1.0
2025-07-23,7.52,7.59,7.1701,7.2,238022,7.52,7.59,7.1701,7.2,238022,0.0,1.0
2025-07-24,7.34,7.5403,7.15,7.47,199243,7.34,7.5403,7.15,7.47,199243,0.0,1.0
2025-07-25,7.48,7.55,7.3,7.34,62080,7.48,7.55,7.3,7.34,62080,0.0,1.0
2025-07-28,7.25,7.48,7.25,7.42,112266,7.25,7.48,7.25,7.42,112266,0.0,1.0
2025-07-29,7.18,7.33,7.1103,7.28,178912,7.18,7.33,7.1103,7.28,178912,0.0,1.0
2025-07-30,7.37,7.4,6.7,7.16,142836,7.37,7.4,6.7,7.16,142836,0.0,1.0
2025-07-31,7.4,7.5,7.05,7.2,424177,7.4,7.5,7.05,7.2,424177,0.0,1.0
2025-08-01,7.22,7.39,7.22,7.25,95694,7.22,7.39,7.22,7.25,95694,0.0,1.0
2025-08-04,7.06,7.3125,7.01,7.3,236301,7.06,7.3125,7.01,7.3,236301,0.0,1.0
2025-08-05,7.3,7.37,7.13,7.23,122239,7.3,7.37,7.13,7.23,122239,0.0,1.0
2025-08-06,7.5,7.8,7.2671,7.3,331474,7.5,7.8,7.2671,7.3,331474,0.0,1.0
2025-08-07,7.96,8.04,7.5801,7.7,1588502,7.96,8.04,7.5801,7.7,1588502,0.0,1.0
2025-08-08,7.55,7.875,7.55,7.86,68217,7.55,7.875,7.55,7.86,68217,0.0,1.0
2025-08-11,8.3,8.3,7.48,7.48,116802,8.3,8.3,7.48,7.48,116802,0.0,1.0
2025-08-12,7.7,8.6899,7.5,8.46,117391,7.7,8.6899,7.5,8.46,117391,0.0,1.0
2025-08-13,7.95,7.9687,7.47,7.47,22667,7.95,7.9687,7.47,7.47,22667,0.0,1.0
2025-08-14,6.92,8.0,6.72,7.8,209835,6.92,8.0,6.72,7.8,209835,0.0,1.0
2025-08-15,7.0,7.4799,6.9,6.97,81493,7.0,7.4799,6.9,6.97,81493,0.0,1.0
2025-08-18,7.11,7.12,6.2,7.11,2678337,7.11,7.12,6.2,7.11,2678337,0.0,1.0
2025-08-19,7.29,7.45,6.8,7.11,1008473,7.29,7.45,6.8,7.11,1008473,0.0,1.0
2025-08-20,7.64,7.95,7.12,7.49,758940,7.64,7.95,7.12,7.49,758940,0.0,1.0
2025-08-21,7.21,7.9635,6.93,7.82,1007629,7.21,7.9635,6.93,7.82,1007629,0.0,1.0
2025-08-22,9.4,9.4,8.3,8.5,6311707,9.4,9.4,8.3,8.5,6311707,0.0,1.0
2025-08-25,10.29,11.2,9.2501,9.58,976530,10.29,11.2,9.2501,9.58,976530,0.0,1.0
2025-08-26,10.6,11.15,9.73,10.65,883288,10.6,11.15,9.73,10.65,883288,0.0,1.0
2025-08-27,10.23,10.74,10.0,10.12,287147,10.23,10.74,10.0,10.12,287147,0.0,1.0
2025-08-28,10.1,10.38,9.6,10.1,544119,10.1,10.38,9.6,10.1,544119,0.0,1.0
2025-08-29,9.86,10.2947,9.07,10.2,629014,9.86,10.2947,9.07,10.2,629014,0.0,1.0
2025-09-02,10.575,11.0,10.04,10.04,3268818,10.575,11.0,10.04,10.04,3268818,0.0,1.0
2025-09-03,10.5,10.95,10.12,10.8,891543,10.5,10.95,10.12,10.8,891543,0.0,1.0
2025-09-04,10.91,11.39,10.33,10.4,1371559,10.91,11.39,10.33,10.4,1371559,0.0,1.0
2025-09-05,11.17,11.2056,10.61,10.85,313873,11.17,11.2056,10.61,10.85,313873,0.0,1.0
2025-09-08,10.52,11.12,10.4,11.12,2232852,10.52,11.12,10.4,11.12,2232852,0.0,1.0
2025-09-09,11.16,11.28,10.4,10.5,1148915,11.16,11.28,10.4,10.5,1148915,0.0,1.0
2025-09-10,10.81,14.27,10.6,11.16,2160368,10.81,14.27,10.6,11.16,2160368,0.0,1.0
2025-09-11,11.47,11.78,10.64,10.83,447945,11.47,11.78,10.64,10.83,447945,0.0,1.0
2025-09-12,11.25,11.68,11.0,11.02,283364,11.25,11.68,11.0,11.02,283364,0.0,1.0
2025-09-15,12.45,12.5,11.08,11.25,2476923,12.45,12.5,11.08,11.25,2476923,0.0,1.0
2025-09-16,12.44,12.5,11.8,12.16,2246964,12.44,12.5,11.8,12.16,2246964,0.0,1.0
2025-09-17,12.57,13.3,12.01,12.55,1388219,12.57,13.3,12.01,12.55,1388219,0.0,1.0
2025-09-18,12.72,13.18,12.55,12.55,294997,12.72,13.18,12.55,12.55,294997,0.0,1.0
2025-09-19,13.4,13.49,12.61,12.8999,475650,13.4,13.49,12.61,12.8999,475650,0.0,1.0
2025-09-22,13.34,13.74,12.9,13.21,553286,13.34,13.74,12.9,13.21,553286,0.0,1.0
2025-09-23,13.33,13.67,12.9,13.31,2019264,13.33,13.67,12.9,13.31,2019264,0.0,1.0
2025-09-24,13.6,13.65,13.06,13.06,369484,13.6,13.65,13.06,13.06,369484,0.0,1.0
2025-09-25,13.73,14.0,13.25,13.49,704913,13.73,14.0,13.25,13.49,704913,0.0,1.0
2025-09-26,14.04,14.32,13.53,13.54,523416,14.04,14.32,13.53,13.54,523416,0.0,1.0
2025-09-29,15.09,15.09,13.93,13.93,310717,15.09,15.09,13.93,13.93,310717,0.0,1.0
2025-09-30,14.72,15.68,14.39,14.61,561499,14.72,15.68,14.39,14.61,561499,0.0,1.0
2025-10-01,14.71,15.25,13.5,14.69,869836,14.71,15.25,13.5,14.69,869836,0.0,1.0
2025-10-02,15.15,15.75,14.6796,14.85,375206,15.15,15.75,14.6796,14.85,375206,0.0,1.0
2025-10-03,15.44,15.7,14.76,15.27,274435,15.44,15.7,14.76,15.27,274435,0.0,1.0
2025-10-06,15.11,15.67,14.9,15.33,847546,15.11,15.67,14.9,15.33,847546,0.0,1.0
2025-10-07,15.48,15.6,14.9,15.0,901800,15.48,15.6,14.9,15.0,901800,0.0,1.0
2025-10-08,15.28,15.55,15.1,15.11,540617,15.28,15.55,15.1,15.11,540617,0.0,1.0
2025-10-09,8.46,15.5,6.0,15.28,1105048,8.46,15.5,6.0,15.28,1105048,0.0,1.0
2025-10-10,9.91,12.51,9.0,12.01,605313,9.91,12.51,9.0,12.01,605313,0.0,1.0
2025-10-13,9.245,10.21,8.47,9.87,364539,9.245,10.21,8.47,9.87,364539,0.0,1.0
2025-10-14,10.55,10.8959,8.875,9.57,349153,10.55,10.8959,8.875,9.57,349153,0.0,1.0
2025-10-15,9.3,10.75,9.01,9.91,192211,9.3,10.75,9.01,9.91,192211,0.0,1.0
2025-10-16,9.97,10.0,8.92,9.18,329281,9.97,10.0,8.92,9.18,329281,0.0,1.0
2025-10-17,8.2,9.9,7.61,9.68,265927,8.2,9.9,7.61,9.68,265927,0.0,1.0
2025-10-20,8.0,8.45,7.39,8.31,215185,8.0,8.45,7.39,8.31,215185,0.0,1.0
2025-10-21,8.67,8.75,7.7703,8.0,75621,8.67,8.75,7.7703,8.0,75621,0.0,1.0
2025-10-22,8.22,8.9799,8.0,8.11,75535,8.22,8.9799,8.0,8.11,75535,0.0,1.0
2025-10-23,7.03,8.3467,6.0867,7.95,505834,7.03,8.3467,6.0867,7.95,505834,0.0,1.0
2025-10-24,6.5,7.4,4.5,7.4,652490,6.5,7.4,4.5,7.4,652490,0.0,1.0
2025-10-27,6.5,6.9853,6.14,6.67,84581,6.5,6.9853,6.14,6.67,84581,0.0,1.0
2025-10-28,4.23,6.79,3.87,6.79,609579,4.23,6.79,3.87,6.79,609579,0.0,1.0
2025-10-29,3.04,4.29,2.5045,4.04,916038,3.04,4.29,2.5045,4.04,916038,0.0,1.0
2025-10-30,1.68,2.63,1.53,2.63,1236730,1.68,2.63,1.53,2.63,1236730,0.0,1.0
2025-10-31,1.38,1.75,1.19,1.75,4745512,1.38,1.75,1.19,1.75,4745512,0.0,1.0
2025-11-03,1.09,1.83,0.8501,1.38,1213133,1.09,1.83,0.8501,1.38,1213133,0.0,1.0
2025-11-04,1.07,1.2,0.8749,0.8749,498855,1.07,1.2,0.8749,0.8749,498855,0.0,1.0
2025-11-05,1.06,1.14,0.91,0.95,296177,1.06,1.14,0.91,0.95,296177,0.0,1.0
2025-11-06,1.05,1.12,0.94,1.06,155564,1.05,1.12,0.94,1.06,155564,0.0,1.0
2025-11-07,0.7754,1.01,0.74,1.01,445035,0.7754,1.01,0.74,1.01,445035,0.0,1.0
2025-11-10,0.6085,0.79,0.531,0.79,982157,0.6085,0.79,0.531,0.79,982157,0.0,1.0
2025-11-11,0.557,0.6,0.5,0.5,11843195,0.557,0.6,0.5,0.5,11843195,0.0,1.0
2025-11-12,0.6401,0.918,0.6335,0.7819,33943564,0.6401,0.918,0.6335,0.7819,33943564,0.0,1.0
2025-11-13,0.6633,0.709,0.6483,0.6487,1726467,0.6633,0.709,0.6483,0.6487,1726467,0.0,1.0
2025-11-14,0.6726,0.7497,0.6726,0.689,744190,0.6726,0.7497,0.6726,0.689,744190,0.0,1.0
2025-11-17,0.6266,0.69065,0.6011,0.6011,394513,0.6266,0.69065,0.6011,0.6011,394513,0.0,1.0
2025-11-18,0.687,0.688,0.5501,0.56,391336,0.687,0.688,0.5501,0.56,391336,0.0,1.0
2025-11-19,0.64,0.6832,0.6116,0.658,159148,0.64,0.6832,0.6116,0.658,159148,0.0,1.0
2025-11-20,0.5695,0.68,0.55,0.6,401653,0.5695,0.68,0.55,0.6,401653,0.0,1.0
2025-11-21,0.461,0.5672,0.3859,0.559,717949,0.461,0.5672,0.3859,0.559,717949,0.0,1.0
2025-11-24,0.5004,0.567,0.45,0.45,204335,0.5004,0.567,0.45,0.45,204335,0.0,1.0
2025-11-25,0.56,0.72,0.51,0.583,2077575,0.56,0.72,0.51,0.583,2077575,0.0,1.0
2025-11-26,0.541,0.59,0.5201,0.5712,165392,0.541,0.59,0.5201,0.5712,165392,0.0,1.0