date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,20.11,30.0,17.0,20.0,32336,20.11,30.0,17.0,20.0,32336,0.0,1.0
2025-06-27,62.5,114.99,50.0,77.65,391614,62.5,114.99,50.0,77.65,391614,0.0,1.0
2025-06-30,41.43,52.54,36.0,44.1,72710,41.43,52.54,36.0,44.1,72710,0.0,1.0
2025-07-01,71.95,75.0,39.87,44.3,206788,71.95,75.0,39.87,44.3,206788,0.0,1.0
2025-07-02,133.0,166.5,72.1,72.1,427782,133.0,166.5,72.1,72.1,427782,0.0,1.0
2025-07-03,107.64,161.0,95.0001,123.04,183444,107.64,161.0,95.0001,123.04,183444,0.0,1.0
2025-07-07,74.67,75.01,40.13,73.38,411162,74.67,75.01,40.13,73.38,411162,0.0,1.0
2025-07-08,54.4,66.01,49.0299,66.01,168592,54.4,66.01,49.0299,66.01,168592,0.0,1.0
2025-07-09,37.29,48.0,32.0,48.0,493222,37.29,48.0,32.0,48.0,493222,0.0,1.0
2025-07-10,30.89,37.5,29.0,37.5,325261,30.89,37.5,29.0,37.5,325261,0.0,1.0
2025-07-11,21.43,30.0,20.61,30.0,373968,21.43,30.0,20.61,30.0,373968,0.0,1.0
2025-07-14,27.85,33.81,18.144,18.5,1125170,27.85,33.81,18.144,18.5,1125170,0.0,1.0
2025-07-15,20.49,28.51,19.4999,28.51,629459,20.49,28.51,19.4999,28.51,629459,0.0,1.0
2025-07-16,19.29,20.75,18.57,20.68,331618,19.29,20.75,18.57,20.68,331618,0.0,1.0
2025-07-17,19.0,20.74,18.49,19.7,351500,19.0,20.74,18.49,19.7,351500,0.0,1.0
2025-07-18,16.64,19.3,16.35,18.68,264541,16.64,19.3,16.35,18.68,264541,0.0,1.0
2025-07-21,15.15,17.0,14.5,16.6,266221,15.15,17.0,14.5,16.6,266221,0.0,1.0
2025-07-22,19.83,20.47,14.56,14.9,503842,19.83,20.47,14.56,14.9,503842,0.0,1.0
2025-07-23,19.18,20.7499,17.02,19.75,253633,19.18,20.7499,17.02,19.75,253633,0.0,1.0
2025-07-24,18.53,21.58,18.0,19.52,263929,18.53,21.58,18.0,19.52,263929,0.0,1.0
2025-07-25,17.69,18.9,17.51,18.41,85521,17.69,18.9,17.51,18.41,85521,0.0,1.0
2025-07-28,14.75,18.21,14.685,17.25,312323,14.75,18.21,14.685,17.25,312323,0.0,1.0
2025-07-29,14.75,15.35,13.9,14.78,105480,14.75,15.35,13.9,14.78,105480,0.0,1.0
2025-07-30,13.26,15.0,13.01,14.44,108250,13.26,15.0,13.01,14.44,108250,0.0,1.0
2025-07-31,13.2,14.037,12.655,13.36,82908,13.2,14.037,12.655,13.36,82908,0.0,1.0
2025-08-01,12.35,13.49,12.15,13.01,106656,12.35,13.49,12.15,13.01,106656,0.0,1.0
2025-08-04,12.08,12.42,11.5,12.15,109997,12.08,12.42,11.5,12.15,109997,0.0,1.0
2025-08-05,11.37,12.32,11.305,11.75,96384,11.37,12.32,11.305,11.75,96384,0.0,1.0
2025-08-06,9.96,11.47,9.75,11.19,168398,9.96,11.47,9.75,11.19,168398,0.0,1.0
2025-08-07,10.24,11.72,10.0,10.0,267422,10.24,11.72,10.0,10.0,267422,0.0,1.0
2025-08-08,12.34,13.7699,10.43,10.43,309829,12.34,13.7699,10.43,10.43,309829,0.0,1.0
2025-08-11,12.82,14.77,12.06,12.85,248090,12.82,14.77,12.06,12.85,248090,0.0,1.0
2025-08-12,11.61,13.05,11.52,12.84,121681,11.61,13.05,11.52,12.84,121681,0.0,1.0
2025-08-13,11.63,12.43,11.37,11.65,61828,11.63,12.43,11.37,11.65,61828,0.0,1.0
2025-08-14,11.04,12.0,10.85,11.41,56770,11.04,12.0,10.85,11.41,56770,0.0,1.0
2025-08-15,10.72,11.3,10.62,10.97,44005,10.72,11.3,10.62,10.97,44005,0.0,1.0
2025-08-18,10.94,11.2,10.5462,10.7,36257,10.94,11.2,10.5462,10.7,36257,0.0,1.0
2025-08-19,10.53,10.99,10.06,10.78,61534,10.53,10.99,10.06,10.78,61534,0.0,1.0
2025-08-20,9.76,10.6652,9.5001,10.32,72172,9.76,10.6652,9.5001,10.32,72172,0.0,1.0
2025-08-21,10.68,10.98,9.72,9.72,103862,10.68,10.98,9.72,9.72,103862,0.0,1.0
2025-08-22,10.6,10.6,10.0,10.6,150786,10.6,10.6,10.0,10.6,150786,0.0,1.0
2025-08-25,10.22,11.4793,10.2,10.62,129034,10.22,11.4793,10.2,10.62,129034,0.0,1.0
2025-08-26,11.3,11.3,10.21,10.21,80578,11.3,11.3,10.21,10.21,80578,0.0,1.0
2025-08-27,11.0,11.3,10.37,11.3,50643,11.0,11.3,10.37,11.3,50643,0.0,1.0
2025-08-28,10.9,11.19,10.59,11.0,30948,10.9,11.19,10.59,11.0,30948,0.0,1.0
2025-08-29,10.81,11.06,10.59,10.62,35340,10.81,11.06,10.59,10.62,35340,0.0,1.0
2025-09-02,10.07,11.01,9.66,11.0,116200,10.07,11.01,9.66,11.0,116200,0.0,1.0
2025-09-03,9.655,10.24,9.5,10.24,94763,9.655,10.24,9.5,10.24,94763,0.0,1.0
2025-09-04,8.14,9.71,7.8,9.71,142664,8.14,9.71,7.8,9.71,142664,0.0,1.0
2025-09-05,8.29,8.645,8.17,8.21,88631,8.29,8.645,8.17,8.21,88631,0.0,1.0
2025-09-08,8.66,9.38,8.18,8.31,112934,8.66,9.38,8.18,8.31,112934,0.0,1.0
2025-09-09,8.31,9.15,8.28,8.67,88557,8.31,9.15,8.28,8.67,88557,0.0,1.0
2025-09-10,7.38,8.88,7.325,8.35,115641,7.38,8.88,7.325,8.35,115641,0.0,1.0
2025-09-11,7.23,7.71,7.0,7.38,77025,7.23,7.71,7.0,7.38,77025,0.0,1.0
2025-09-12,7.54,7.71,7.1,7.25,76628,7.54,7.71,7.1,7.25,76628,0.0,1.0
2025-09-15,9.7,9.75,7.42,7.5,293104,9.7,9.75,7.42,7.5,293104,0.0,1.0
2025-09-16,9.99,11.0,9.0054,9.81,256975,9.99,11.0,9.0054,9.81,256975,0.0,1.0
2025-09-17,11.09,14.2,9.75,9.75,1147782,11.09,14.2,9.75,9.75,1147782,0.0,1.0
2025-09-18,11.03,11.99,10.2571,11.5,366384,11.03,11.99,10.2571,11.5,366384,0.0,1.0
2025-09-19,10.29,11.0404,9.82,10.5,564605,10.29,11.0404,9.82,10.5,564605,0.0,1.0
2025-09-22,9.73,10.51,9.6,10.31,113714,9.73,10.51,9.6,10.31,113714,0.0,1.0
2025-09-23,9.1,10.6,8.91,10.6,113939,9.1,10.6,8.91,10.6,113939,0.0,1.0
2025-09-24,9.22,9.4731,9.0,9.31,45496,9.22,9.4731,9.0,9.31,45496,0.0,1.0
2025-09-25,10.32,10.6,9.39,9.39,149307,10.32,10.6,9.39,9.39,149307,0.0,1.0
2025-09-26,9.9,10.38,9.6295,10.38,65018,9.9,10.38,9.6295,10.38,65018,0.0,1.0
2025-09-29,9.47,10.21,9.11,9.94,73960,9.47,10.21,9.11,9.94,73960,0.0,1.0
2025-09-30,9.28,9.53,9.15,9.47,48298,9.28,9.53,9.15,9.47,48298,0.0,1.0
2025-10-01,9.42,9.56,9.17,9.47,55664,9.42,9.56,9.17,9.47,55664,0.0,1.0
2025-10-02,9.25,9.78,9.15,9.78,121390,9.25,9.78,9.15,9.78,121390,0.0,1.0
2025-10-03,9.59,9.78,9.05,9.28,99674,9.59,9.78,9.05,9.28,99674,0.0,1.0
2025-10-06,9.91,10.25,9.3561,9.98,158485,9.91,10.25,9.3561,9.98,158485,0.0,1.0
2025-10-07,10.75,10.9183,9.75,9.96,190851,10.75,10.9183,9.75,9.96,190851,0.0,1.0
2025-10-08,11.56,11.59,10.3481,10.64,167840,11.56,11.59,10.3481,10.64,167840,0.0,1.0
2025-10-09,10.46,11.5,10.4001,11.5,125892,10.46,11.5,10.4001,11.5,125892,0.0,1.0
2025-10-10,9.83,11.0375,9.8,10.68,91516,9.83,11.0375,9.8,10.68,91516,0.0,1.0
2025-10-13,10.57,10.67,9.42,9.82,156355,10.57,10.67,9.42,9.82,156355,0.0,1.0
2025-10-14,10.31,10.54,9.7,10.54,69583,10.31,10.54,9.7,10.54,69583,0.0,1.0
2025-10-15,10.17,10.325,9.81,10.31,79594,10.17,10.325,9.81,10.31,79594,0.0,1.0
2025-10-16,10.01,10.5761,9.695,10.28,106139,10.01,10.5761,9.695,10.28,106139,0.0,1.0
2025-10-17,9.06,10.2,9.05,9.8,96838,9.06,10.2,9.05,9.8,96838,0.0,1.0
2025-10-20,8.99,9.2494,8.7,9.16,110758,8.99,9.2494,8.7,9.16,110758,0.0,1.0
2025-10-21,8.11,8.99,8.04,8.99,88603,8.11,8.99,8.04,8.99,88603,0.0,1.0
2025-10-22,7.82,8.14,7.56,8.07,55860,7.82,8.14,7.56,8.07,55860,0.0,1.0
2025-10-23,7.71,8.08,7.55,7.99,66670,7.71,8.08,7.55,7.99,66670,0.0,1.0
2025-10-24,7.51,7.9999,7.5,7.75,59758,7.51,7.9999,7.5,7.75,59758,0.0,1.0
2025-10-27,7.22,7.72,7.1,7.52,114645,7.22,7.72,7.1,7.52,114645,0.0,1.0
2025-10-28,6.66,7.3981,6.53,7.11,149966,6.66,7.3981,6.53,7.11,149966,0.0,1.0
2025-10-29,6.75,6.909,6.52,6.7,77212,6.75,6.909,6.52,6.7,77212,0.0,1.0
2025-10-30,6.38,6.75,6.31,6.63,67153,6.38,6.75,6.31,6.63,67153,0.0,1.0
2025-10-31,6.34,6.61,6.1,6.36,74068,6.34,6.61,6.1,6.36,74068,0.0,1.0
2025-11-03,6.65,6.9178,6.3,6.45,101570,6.65,6.9178,6.3,6.45,101570,0.0,1.0
2025-11-04,5.88,6.7499,5.85,6.62,113723,5.88,6.7499,5.85,6.62,113723,0.0,1.0
2025-11-05,6.18,6.92,6.05,6.37,168292,6.18,6.92,6.05,6.37,168292,0.0,1.0
2025-11-06,6.33,6.85,6.14,6.44,176518,6.33,6.85,6.14,6.44,176518,0.0,1.0
2025-11-07,7.2,7.68,6.5409,6.79,304028,7.2,7.68,6.5409,6.79,304028,0.0,1.0
2025-11-10,6.55,7.7064,6.52,7.47,163815,6.55,7.7064,6.52,7.47,163815,0.0,1.0
2025-11-11,6.27,7.19,6.0707,6.77,123298,6.27,7.19,6.0707,6.77,123298,0.0,1.0
2025-11-12,5.92,6.38,5.81,6.23,123108,5.92,6.38,5.81,6.23,123108,0.0,1.0
2025-11-13,5.81,6.52,5.77,6.1,136213,5.81,6.52,5.77,6.1,136213,0.0,1.0
2025-11-14,5.12,5.8,5.01,5.73,157628,5.12,5.8,5.01,5.73,157628,0.0,1.0
2025-11-17,4.8,5.64,4.67,5.21,136415,4.8,5.64,4.67,5.21,136415,0.0,1.0
2025-11-18,5.04,5.0886,4.59,4.75,116469,5.04,5.0886,4.59,4.75,116469,0.0,1.0
2025-11-19,4.2,5.04,4.11,5.04,126083,4.2,5.04,4.11,5.04,126083,0.0,1.0
2025-11-20,3.67,4.3931,3.66,4.26,164608,3.67,4.3931,3.66,4.26,164608,0.0,1.0
2025-11-21,3.26,3.75,3.15,3.75,222384,3.26,3.75,3.15,3.75,222384,0.0,1.0
2025-11-24,3.48,3.57,3.03,3.28,118551,3.48,3.57,3.03,3.28,118551,0.0,1.0
2025-11-25,3.16,3.4945,3.12,3.48,93934,3.16,3.4945,3.12,3.48,93934,0.0,1.0
2025-11-26,3.57,3.7101,3.16,3.22,176184,3.57,3.7101,3.16,3.22,176184,0.0,1.0