date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-10,25.45,26.459,24.28,25.18,21536,25.45,26.459,24.28,25.18,21536,0.0,1.0
2025-06-11,29.23,30.68,25.97,27.68,220795,29.23,30.68,25.97,27.68,220795,0.0,1.0
2025-06-12,26.9905,29.9092,26.93,28.1,63029,26.9905,29.9092,26.93,28.1,63029,0.0,1.0
2025-06-13,18.93,20.37,18.02,19.61,509200,18.93,20.37,18.02,19.61,509200,0.0,1.0
2025-06-16,20.21,20.92,19.31,20.26,249238,20.21,20.92,19.31,20.26,249238,0.0,1.0
2025-06-17,18.5,21.12,18.31,19.6,281391,18.5,21.12,18.31,19.6,281391,0.0,1.0
2025-06-18,19.56,19.77,18.505,19.17,158290,19.56,19.77,18.505,19.17,158290,0.0,1.0
2025-06-20,18.815,20.43,18.63,20.24,96592,18.815,20.43,18.63,20.24,96592,0.0,1.0
2025-06-23,18.59,18.9,16.8,18.39,151128,18.59,18.9,16.8,18.39,151128,0.0,1.0
2025-06-24,21.27,21.77,18.78,19.49,289956,21.27,21.77,18.78,19.49,289956,0.0,1.0
2025-06-25,18.245,22.28,18.245,21.88,221572,18.245,22.28,18.245,21.88,221572,0.0,1.0
2025-06-26,20.55,20.55,18.526,18.76,210625,20.55,20.55,18.526,18.76,210625,0.0,1.0
2025-06-27,20.08,21.0,19.24,20.0,239838,20.08,21.0,19.24,20.0,239838,0.0,1.0
2025-06-30,21.58,22.3,20.81,20.81,247422,21.58,22.3,20.81,20.81,247422,0.0,1.0
2025-07-01,17.74,20.38,17.58,20.38,475810,17.74,20.38,17.58,20.38,475810,0.0,1.0
2025-07-02,18.01,18.52,17.45,18.52,296941,18.01,18.52,17.45,18.52,296941,0.0,1.0
2025-07-03,18.5,18.69,18.0,18.18,97756,18.5,18.69,18.0,18.18,97756,0.0,1.0
2025-07-07,17.99,18.5543,17.13,18.44,212925,17.99,18.5543,17.13,18.44,212925,0.0,1.0
2025-07-08,19.43,19.73,18.28,18.8,241090,19.43,19.73,18.28,18.8,241090,0.0,1.0
2025-07-09,19.7,20.38,18.93,19.8186,67794,19.7,20.38,18.93,19.8186,67794,0.0,1.0
2025-07-10,20.9526,21.01,19.21,19.47,97831,20.9526,21.01,19.21,19.47,97831,0.0,1.0
2025-07-11,19.845,22.89,19.46,20.82,173278,19.845,22.89,19.46,20.82,173278,0.0,1.0
2025-07-14,20.7911,21.2503,18.5,19.77,176318,20.7911,21.2503,18.5,19.77,176318,0.0,1.0
2025-07-15,22.61,24.26,20.73,21.28,328535,22.61,24.26,20.73,21.28,328535,0.0,1.0
2025-07-16,25.95,26.3,21.6374,23.12,340360,25.95,26.3,21.6374,23.12,340360,0.0,1.0
2025-07-17,31.532,31.5391,26.25,27.0,240756,31.532,31.5391,26.25,27.0,240756,0.0,1.0
2025-07-18,31.16,33.07,29.66,30.17,240792,31.16,33.07,29.66,30.17,240792,0.0,1.0
2025-07-21,24.32,31.78,23.95,31.34,362798,24.32,31.78,23.95,31.34,362798,0.0,1.0
2025-07-22,20.76,23.84,19.545,22.49,359155,20.76,23.84,19.545,22.49,359155,0.0,1.0
2025-07-23,22.17,22.44,20.51,21.995,231400,22.17,22.44,20.51,21.995,231400,0.0,1.0
2025-07-24,20.71,21.88,20.4,21.88,149687,20.71,21.88,20.4,21.88,149687,0.0,1.0
2025-07-25,21.56,21.9499,20.26,20.9,198833,21.56,21.9499,20.26,20.9,198833,0.0,1.0
2025-07-28,19.96,22.86,19.4155,22.19,240488,19.96,22.86,19.4155,22.19,240488,0.0,1.0
2025-07-29,17.69,20.12,17.48,20.12,276475,17.69,20.12,17.48,20.12,276475,0.0,1.0
2025-07-30,17.55,17.89,17.025,17.74,118903,17.55,17.89,17.025,17.74,118903,0.0,1.0
2025-07-31,17.09,18.1,16.65,17.48,178631,17.09,18.1,16.65,17.48,178631,0.0,1.0
2025-08-01,15.68,16.75,15.45,16.255,178051,15.68,16.75,15.45,16.255,178051,0.0,1.0
2025-08-04,18.38,18.38,15.7,16.05,172484,18.38,18.38,15.7,16.05,172484,0.0,1.0
2025-08-05,17.86,18.8299,17.1305,18.53,126633,17.86,18.8299,17.1305,18.53,126633,0.0,1.0
2025-08-06,16.18,17.92,15.9933,17.92,143167,16.18,17.92,15.9933,17.92,143167,0.0,1.0
2025-08-07,16.12,16.94,15.54,16.5064,176155,16.12,16.94,15.54,16.5064,176155,0.0,1.0
2025-08-08,15.77,16.4,15.25,16.13,221632,15.77,16.4,15.25,16.13,221632,0.0,1.0
2025-08-11,15.27,16.27,14.92,16.27,329317,15.27,16.27,14.92,16.27,329317,0.0,1.0
2025-08-12,17.4191,17.72,14.06,14.2,644875,17.4191,17.72,14.06,14.2,644875,0.0,1.0
2025-08-13,17.21,18.541,16.52,18.3,275835,17.21,18.541,16.52,18.3,275835,0.0,1.0
2025-08-14,16.55,16.93,15.6935,16.61,171218,16.55,16.93,15.6935,16.61,171218,0.0,1.0
2025-08-15,16.06,17.38,16.0,17.11,103457,16.06,17.38,16.0,17.11,103457,0.0,1.0
2025-08-18,16.04,17.25,15.27,16.49,120615,16.04,17.25,15.27,16.49,120615,0.0,1.0
2025-08-19,14.23,15.9,14.11,15.9,160504,14.23,15.9,14.11,15.9,160504,0.0,1.0
2025-08-20,14.06,14.06,12.94,13.72,179094,14.06,14.06,12.94,13.72,179094,0.0,1.0
2025-08-21,14.52,14.6397,13.77,14.1,69217,14.52,14.6397,13.77,14.1,69217,0.0,1.0
2025-08-22,15.26,15.8,13.83,14.59,165176,15.26,15.8,13.83,14.59,165176,0.0,1.0
2025-08-25,14.38,15.14,14.3401,14.79,59822,14.38,15.14,14.3401,14.79,59822,0.0,1.0
2025-08-26,14.1,14.47,13.7101,14.47,147933,14.1,14.47,13.7101,14.47,147933,0.0,1.0
2025-08-27,13.7599,14.38,13.435,13.79,93624,13.7599,14.38,13.435,13.79,93624,0.0,1.0
2025-08-28,13.78,14.14,13.6781,13.75,108630,13.78,14.14,13.6781,13.75,108630,0.0,1.0
2025-08-29,13.04,13.685,12.82,13.68,135451,13.04,13.685,12.82,13.68,135451,0.0,1.0
2025-09-02,11.99,12.55,11.46,12.0,132363,11.99,12.55,11.46,12.0,132363,0.0,1.0
2025-09-03,11.38,12.2568,11.38,12.1155,101489,11.38,12.2568,11.38,12.1155,101489,0.0,1.0
2025-09-04,11.6,11.83,11.17,11.56,88074,11.6,11.83,11.17,11.56,88074,0.0,1.0
2025-09-05,11.72,12.095,10.8514,12.095,73909,11.72,12.095,10.8514,12.095,73909,0.0,1.0
2025-09-08,11.78,12.3546,11.47,12.0,83335,11.78,12.3546,11.47,12.0,83335,0.0,1.0
2025-09-09,11.54,12.0142,11.38,11.72,95784,11.54,12.0142,11.38,11.72,95784,0.0,1.0
2025-09-10,11.03,12.0,11.0,12.0,299519,11.03,12.0,11.0,12.0,299519,0.0,1.0
2025-09-11,11.62,12.21,10.965,11.09,183365,11.62,12.21,10.965,11.09,183365,0.0,1.0
2025-09-12,12.43,12.52,11.81,11.81,450108,12.43,12.52,11.81,11.81,450108,0.0,1.0
2025-09-15,13.5,14.5,13.05,14.07,435841,13.5,14.5,13.05,14.07,435841,0.0,1.0
2025-09-16,13.44,13.98,12.7315,13.49,244587,13.44,13.98,12.7315,13.49,244587,0.0,1.0
2025-09-17,13.15,13.6,12.37,13.3,274891,13.15,13.6,12.37,13.3,274891,0.0,1.0
2025-09-18,13.84,14.01,12.97,13.16,331117,13.84,14.01,12.97,13.16,331117,0.0,1.0
2025-09-19,15.52,15.77,13.78,13.86,683127,15.52,15.77,13.78,13.86,683127,0.0,1.0
2025-09-22,14.5895,15.31,13.5,15.31,498696,14.5895,15.31,13.5,15.31,498696,0.0,1.0
2025-09-23,15.97,16.9317,14.69,15.0,980836,15.97,16.9317,14.69,15.0,980836,0.0,1.0
2025-09-24,14.96,16.25,14.72,16.25,364011,14.96,16.25,14.72,16.25,364011,0.0,1.0
2025-09-25,13.76,14.223,12.63,13.73,638249,13.76,14.223,12.63,13.73,638249,0.0,1.0
2025-09-26,13.67,15.2,13.66,14.18,345352,13.67,15.2,13.66,14.18,345352,0.0,1.0
2025-09-29,14.74,14.86,13.35,13.95,384124,14.74,14.86,13.35,13.95,384124,0.0,1.0
2025-09-30,14.45,14.7,13.29,14.29,338002,14.45,14.7,13.29,14.29,338002,0.0,1.0
2025-10-01,15.14,16.25,14.0354,14.25,434016,15.14,16.25,14.0354,14.25,434016,0.0,1.0
2025-10-02,16.38,17.049,15.2,15.71,498387,16.38,17.049,15.2,15.71,498387,0.0,1.0
2025-10-03,20.67,20.8,16.51,16.99,1169974,20.67,20.8,16.51,16.99,1169974,0.0,1.0
2025-10-06,28.09,28.78,21.8057,22.85,1773168,28.09,28.78,21.8057,22.85,1773168,0.0,1.0
2025-10-07,23.35,28.44,22.88,25.88,1811616,23.35,28.44,22.88,25.88,1811616,0.0,1.0
2025-10-08,23.26,23.5023,17.6036,20.58,1284803,23.26,23.5023,17.6036,20.58,1284803,0.0,1.0
2025-10-09,23.14,24.08,20.57,22.72,679072,23.14,24.08,20.57,22.72,679072,0.0,1.0
2025-10-10,21.32,24.4303,20.27,23.73,592981,21.32,24.4303,20.27,23.73,592981,0.0,1.0
2025-10-13,24.21,24.4799,21.1501,21.9,509789,24.21,24.4799,21.1501,21.9,509789,0.0,1.0
2025-10-14,25.03,26.88,19.38,21.91,795366,25.03,26.88,19.38,21.91,795366,0.0,1.0
2025-10-15,25.28,31.25,24.4117,26.44,1202808,25.28,31.25,24.4117,26.44,1202808,0.0,1.0
2025-10-16,20.75,30.0,20.5,26.61,1270996,20.75,30.0,20.5,26.61,1270996,0.0,1.0
2025-10-17,18.55,20.5249,17.92,20.21,669032,18.55,20.5249,17.92,20.21,669032,0.0,1.0
2025-10-20,20.82,21.31,19.01,20.46,590450,20.82,21.31,19.01,20.46,590450,0.0,1.0
2025-10-21,19.07,20.785,18.65,20.44,268788,19.07,20.785,18.65,20.44,268788,0.0,1.0
2025-10-22,17.13,18.7292,15.5,18.32,544683,17.13,18.7292,15.5,18.32,544683,0.0,1.0
2025-10-23,17.22,17.705,16.35,17.66,304415,17.22,17.705,16.35,17.66,304415,0.0,1.0
2025-10-24,18.35,18.98,17.6611,18.11,211927,18.35,18.98,17.6611,18.11,211927,0.0,1.0
2025-10-27,18.58,19.7491,18.37,19.23,195181,18.58,19.7491,18.37,19.23,195181,0.0,1.0
2025-10-28,18.01,19.34,17.4861,18.51,219214,18.01,19.34,17.4861,18.51,219214,0.0,1.0
2025-10-29,18.08,18.855,17.08,18.25,326621,18.08,18.855,17.08,18.25,326621,0.0,1.0
2025-10-30,17.32,17.75,16.74,17.04,151990,17.32,17.75,16.74,17.04,151990,0.0,1.0
2025-10-31,18.12,18.6,16.64,17.46,172212,18.12,18.6,16.64,17.46,172212,0.0,1.0
2025-11-03,15.53,17.325,14.485,17.23,345219,15.53,17.325,14.485,17.23,345219,0.0,1.0
2025-11-04,12.97,14.754,12.8689,14.04,267863,12.97,14.754,12.8689,14.04,267863,0.0,1.0
2025-11-05,12.97,13.71,12.59,13.71,314342,12.97,13.71,12.59,13.71,314342,0.0,1.0
2025-11-06,11.07,12.99,10.98,12.99,523726,11.07,12.99,10.98,12.99,523726,0.0,1.0
2025-11-07,9.23,9.3654,6.9129,8.52,1600739,9.23,9.3654,6.9129,8.52,1600739,0.0,1.0
2025-11-10,9.86,10.2699,9.5,9.99,430882,9.86,10.2699,9.5,9.99,430882,0.0,1.0
2025-11-11,11.02,11.155,9.29,9.67,420411,11.02,11.155,9.29,9.67,420411,0.0,1.0
2025-11-12,10.27,11.43,9.4725,10.87,515688,10.27,11.43,9.4725,10.87,515688,0.0,1.0
2025-11-13,8.61,9.92,8.33,9.77,499400,8.61,9.92,8.33,9.77,499400,0.0,1.0
2025-11-14,8.5,9.25,7.8125,8.08,405939,8.5,9.25,7.8125,8.08,405939,0.0,1.0
2025-11-17,7.5,8.468456,7.13,8.22,703997,7.5,8.468456,7.13,8.22,703997,0.0,1.0
2025-11-18,7.93,8.176,7.1827,7.71,575713,7.93,8.176,7.1827,7.71,575713,0.0,1.0
2025-11-19,7.552,8.2475,7.37,7.99,346349,7.552,8.2475,7.37,7.99,346349,0.0,1.0
2025-11-20,6.35,8.38,6.31,8.17,610147,6.35,8.38,6.31,8.17,610147,0.0,1.0
2025-11-21,6.9,7.09,5.77,6.37,520421,6.9,7.09,5.77,6.37,520421,0.0,1.0
2025-11-24,7.4,7.4486,6.795,6.88,305909,7.4,7.4486,6.795,6.88,305909,0.0,1.0
2025-11-25,7.26,7.44,6.85,7.34,194637,7.26,7.44,6.85,7.34,194637,0.0,1.0
2025-11-26,7.48,7.68,7.315,7.315,252027,7.48,7.68,7.315,7.315,252027,0.0,1.0