date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-05,7.75,7.89,6.8,7.25,877052,7.75,7.89,6.8,7.25,877052,0.0,1.0
2025-06-06,7.545,7.69,6.31,7.35,241335,7.545,7.69,6.31,7.35,241335,0.0,1.0
2025-06-09,6.89,7.615,6.36,7.53,286471,6.89,7.615,6.36,7.53,286471,0.0,1.0
2025-06-10,6.75,7.1,6.6732,7.08,47138,6.75,7.1,6.6732,7.08,47138,0.0,1.0
2025-06-11,6.3001,6.95,6.3,6.75,44843,6.3001,6.95,6.3,6.75,44843,0.0,1.0
2025-06-12,5.61,6.55,5.55,6.55,103876,5.61,6.55,5.55,6.55,103876,0.0,1.0
2025-06-13,4.96,5.51,4.82,5.51,113593,4.96,5.51,4.82,5.51,113593,0.0,1.0
2025-06-16,4.75,5.23,4.5,4.86,70414,4.75,5.23,4.5,4.86,70414,0.0,1.0
2025-06-17,4.82,5.0,4.6,4.72,105868,4.82,5.0,4.6,4.72,105868,0.0,1.0
2025-06-18,4.7,4.92,4.4,4.51,52470,4.7,4.92,4.4,4.51,52470,0.0,1.0
2025-06-20,4.61,4.81,4.45,4.81,54185,4.61,4.81,4.45,4.81,54185,0.0,1.0
2025-06-23,4.4,4.62,4.37,4.46,67475,4.4,4.62,4.37,4.46,67475,0.0,1.0
2025-06-24,4.42,4.7928,4.37,4.4,45943,4.42,4.7928,4.37,4.4,45943,0.0,1.0
2025-06-25,4.37,4.649,4.3,4.35,12245,4.37,4.649,4.3,4.35,12245,0.0,1.0
2025-06-26,4.42,4.58,3.92,4.39,26909,4.42,4.58,3.92,4.39,26909,0.0,1.0
2025-06-27,4.265,4.57,4.0727,4.45,26994,4.265,4.57,4.0727,4.45,26994,0.0,1.0
2025-06-30,33.9,34.36,12.38,15.0,103643582,33.9,34.36,12.38,15.0,103643582,0.0,1.0
2025-07-01,46.0,74.8,41.2201,52.0,47104915,46.0,74.8,41.2201,52.0,47104915,0.0,1.0
2025-07-02,58.5,63.58,41.5,51.54,24770405,58.5,63.58,41.5,51.54,24770405,0.0,1.0
2025-07-03,135.0,161.0,55.0,57.28,37332321,135.0,161.0,55.0,57.28,37332321,0.0,1.0
2025-07-07,107.48,124.58,92.5,105.58,18875606,107.48,124.58,92.5,105.58,18875606,0.0,1.0
2025-07-08,111.5,134.48,110.8432,115.76,16378706,111.5,134.48,110.8432,115.76,16378706,0.0,1.0
2025-07-09,66.72,126.0,57.01,120.99,22548954,66.72,126.0,57.01,120.99,22548954,0.0,1.0
2025-07-10,46.01,59.0,43.6,57.33,14756047,46.01,59.0,43.6,57.33,14756047,0.0,1.0
2025-07-11,40.62,52.2,38.02,52.07,9386261,40.62,52.2,38.02,52.07,9386261,0.0,1.0
2025-07-14,41.02,59.0,40.27,47.4,28576694,41.02,59.0,40.27,47.4,28576694,0.0,1.0
2025-07-15,39.96,43.98,39.1,42.97,12653266,39.96,43.98,39.1,42.97,12653266,0.0,1.0
2025-07-16,44.8,51.6799,44.12,47.88,44729799,44.8,51.6799,44.12,47.88,44729799,0.0,1.0
2025-07-17,41.9,48.5899,40.1,48.2,28308440,41.9,48.5899,40.1,48.2,28308440,0.0,1.0
2025-07-18,42.35,48.0,41.15,47.03,32630215,42.35,48.0,41.15,47.03,32630215,0.0,1.0
2025-07-21,39.57,46.8299,39.16,45.0,34070344,39.57,46.8299,39.16,45.0,34070344,0.0,1.0
2025-07-22,40.33,42.66,37.1,41.53,27210913,40.33,42.66,37.1,41.53,27210913,0.0,1.0
2025-07-23,39.5,42.19,38.55,41.5,22067155,39.5,42.19,38.55,41.5,22067155,0.0,1.0
2025-07-24,41.75,45.7,38.3,40.45,50727659,41.75,45.7,38.3,40.45,50727659,0.0,1.0
2025-07-25,39.8,42.19,38.77,41.23,29196778,39.8,42.19,38.77,41.23,29196778,0.0,1.0
2025-07-28,35.11,41.49,34.39,41.49,48779532,35.11,41.49,34.39,41.49,48779532,0.0,1.0
2025-07-29,32.0,34.52,30.6,32.3,49104971,32.0,34.52,30.6,32.3,49104971,0.0,1.0
2025-07-30,34.4,36.72,32.74,33.04,39294610,34.4,36.72,32.74,33.04,39294610,0.0,1.0
2025-07-31,34.64,36.68,33.71,35.9,25853152,34.64,36.68,33.71,35.9,25853152,0.0,1.0
2025-08-01,31.68,33.54,30.3,32.93,31156159,31.68,33.54,30.3,32.93,31156159,0.0,1.0
2025-08-04,31.13,33.9299,30.94,33.0,35928327,31.13,33.9299,30.94,33.0,35928327,0.0,1.0
2025-08-05,33.3,33.87,30.67,31.49,25646925,33.3,33.87,30.67,31.49,25646925,0.0,1.0
2025-08-06,38.47,39.28,31.85,33.0,46866148,38.47,39.28,31.85,33.0,46866148,0.0,1.0
2025-08-07,41.28,43.45,39.69,41.71,65922051,41.28,43.45,39.69,41.71,65922051,0.0,1.0
2025-08-08,51.43,54.43,42.63,43.14,92117439,51.43,54.43,42.63,43.14,92117439,0.0,1.0
2025-08-11,58.98,70.0,56.5,57.96,147160744,58.98,70.0,56.5,57.96,147160744,0.0,1.0
2025-08-12,62.44,67.5868,55.62,64.66,129641943,62.44,67.5868,55.62,64.66,129641943,0.0,1.0
2025-08-13,61.63,71.74,60.3,67.24,107425083,61.63,71.74,60.3,67.24,107425083,0.0,1.0
2025-08-14,60.45,63.75,57.18,58.2,70142513,60.45,63.75,57.18,58.2,70142513,0.0,1.0
2025-08-15,57.81,61.0,54.1,61.0,59864234,57.81,61.0,54.1,61.0,59864234,0.0,1.0
2025-08-18,54.87,57.3,52.65,55.67,47985488,54.87,57.3,52.65,55.67,47985488,0.0,1.0
2025-08-19,49.78,55.2999,47.77,54.45,50724589,49.78,55.2999,47.77,54.45,50724589,0.0,1.0
2025-08-20,52.06,52.42,47.25,50.28,53584454,52.06,52.42,47.25,50.28,53584454,0.0,1.0
2025-08-21,47.73,51.33,47.73,50.0,37030748,47.73,51.33,47.73,50.0,37030748,0.0,1.0
2025-08-22,53.49,55.74,47.02,47.75,83415647,53.49,55.74,47.02,47.75,83415647,0.0,1.0
2025-08-25,49.6,55.01,49.28,52.59,54505097,49.6,55.01,49.28,52.59,54505097,0.0,1.0
2025-08-26,49.95,51.25,48.5469,50.25,45703723,49.95,51.25,48.5469,50.25,45703723,0.0,1.0
2025-08-27,46.03,49.1,44.52,48.65,65636508,46.03,49.1,44.52,48.65,65636508,0.0,1.0
2025-08-28,45.57,48.0,45.15,47.02,37734113,45.57,48.0,45.15,47.02,37734113,0.0,1.0
2025-08-29,43.62,46.23,43.4501,45.16,34396929,43.62,46.23,43.4501,45.16,34396929,0.0,1.0
2025-09-02,42.49,45.05,41.77,43.19,36127326,42.49,45.05,41.77,43.19,36127326,0.0,1.0
2025-09-03,44.86,46.11,43.03,43.51,40037079,44.86,46.11,43.03,43.51,40037079,0.0,1.0
2025-09-04,42.19,43.86,40.41,43.46,42147743,42.19,43.86,40.41,43.46,42147743,0.0,1.0
2025-09-05,42.04,44.27,39.7,43.85,42793521,42.04,44.27,39.7,43.85,42793521,0.0,1.0
2025-09-08,43.79,44.5,41.92,42.05,37762020,43.79,44.5,41.92,42.05,37762020,0.0,1.0
2025-09-09,44.6,45.52,43.45,45.28,27443589,44.6,45.52,43.45,45.28,27443589,0.0,1.0
2025-09-10,45.6,49.12,45.15,46.09,41452820,45.6,49.12,45.15,46.09,41452820,0.0,1.0
2025-09-11,47.79,50.1,46.1,46.72,39137881,47.79,50.1,46.1,46.72,39137881,0.0,1.0
2025-09-12,55.09,55.29,48.31,50.0,67519982,55.09,55.29,48.31,50.0,67519982,0.0,1.0
2025-09-15,53.11,54.5,50.71,53.86,50940009,53.11,54.5,50.71,53.86,50940009,0.0,1.0
2025-09-16,55.93,57.01,50.9,53.7,53107760,55.93,57.01,50.9,53.7,53107760,0.0,1.0
2025-09-17,57.07,58.47,52.6,56.0,63418394,57.07,58.47,52.6,56.0,63418394,0.0,1.0
2025-09-18,59.96,63.53,58.8,59.5,64933681,59.96,63.53,58.8,59.5,64933681,0.0,1.0
2025-09-19,61.29,64.25,59.12,60.0,70773114,61.29,64.25,59.12,60.0,70773114,0.0,1.0
2025-09-22,55.1,59.28,54.49,58.305,65584979,55.1,59.28,54.49,58.305,65584979,0.0,1.0
2025-09-23,54.49,57.55,52.76,56.85,42224291,54.49,57.55,52.76,56.85,42224291,0.0,1.0
2025-09-24,51.92,55.5,51.53,55.3,42314226,51.92,55.5,51.53,55.3,42314226,0.0,1.0
2025-09-25,49.57,50.955,47.21,48.96,50484683,49.57,50.955,47.21,48.96,50484683,0.0,1.0
2025-09-26,50.5,51.37,47.31,49.58,40936211,50.5,51.37,47.31,49.58,40936211,0.0,1.0
2025-09-29,53.22,54.6,51.7,52.12,60535847,53.22,54.6,51.7,52.12,60535847,0.0,1.0
2025-09-30,51.93,52.5,50.65,51.76,32520593,51.93,52.5,50.65,51.76,32520593,0.0,1.0
2025-10-01,52.36,54.4636,51.7,54.17,40766602,52.36,54.4636,51.7,54.17,40766602,0.0,1.0
2025-10-02,56.5,56.5,52.755,54.01,53494947,56.5,56.5,52.755,54.01,53494947,0.0,1.0
2025-10-03,56.65,57.82,54.9,57.5,49535300,56.65,57.82,54.9,57.5,49535300,0.0,1.0
2025-10-06,63.22,63.22,58.93,59.58,64816237,63.22,63.22,58.93,59.58,64816237,0.0,1.0
2025-10-07,59.2,65.6,58.58,65.0,69952234,59.2,65.6,58.58,65.0,69952234,0.0,1.0
2025-10-08,60.0,61.01,57.12,60.53,51600547,60.0,61.01,57.12,60.53,51600547,0.0,1.0
2025-10-09,59.1,59.31,56.51,59.07,40909657,59.1,59.31,56.51,59.07,40909657,0.0,1.0
2025-10-10,52.47,60.94,52.365,59.24,67895848,52.47,60.94,52.365,59.24,67895848,0.0,1.0
2025-10-13,56.85,56.85,52.7,54.21,41456565,56.85,56.85,52.7,54.21,41456565,0.0,1.0
2025-10-14,52.92,54.7871,52.02,52.69,41803045,52.92,54.7871,52.02,52.69,41803045,0.0,1.0
2025-10-15,53.8,54.27,51.06,54.27,41594757,53.8,54.27,51.06,54.27,41594757,0.0,1.0
2025-10-16,51.08,56.1,51.0,54.47,35439371,51.08,56.1,51.0,54.47,35439371,0.0,1.0
2025-10-17,49.85,51.05,48.51,50.0,38948494,49.85,51.05,48.51,50.0,38948494,0.0,1.0
2025-10-20,53.8,54.36,51.8,52.75,31801841,53.8,54.36,51.8,52.75,31801841,0.0,1.0
2025-10-21,51.85,55.19,51.6201,52.66,34394329,51.85,55.19,51.6201,52.66,34394329,0.0,1.0
2025-10-22,48.03,51.04,46.56,51.0,36926920,48.03,51.04,46.56,51.0,36926920,0.0,1.0
2025-10-23,49.19,49.6,47.825,48.65,21443592,49.19,49.6,47.825,48.65,21443592,0.0,1.0
2025-10-24,50.41,51.62,49.94,51.0,23551097,50.41,51.62,49.94,51.0,23551097,0.0,1.0
2025-10-27,53.71,54.54,51.77,53.94,35554788,53.71,54.54,51.77,53.94,35554788,0.0,1.0
2025-10-28,52.54,54.0299,52.4,53.15,23616782,52.54,54.0299,52.4,53.15,23616782,0.0,1.0
2025-10-29,49.76,52.23,48.88,52.0,31752998,49.76,52.23,48.88,52.0,31752998,0.0,1.0
2025-10-30,44.55,48.44,44.47,48.04,41374194,44.55,48.44,44.47,48.04,41374194,0.0,1.0
2025-10-31,46.65,47.3757,45.17,46.78,22862524,46.65,47.3757,45.17,46.78,22862524,0.0,1.0
2025-11-03,42.86,44.88,42.49,44.78,35980765,42.86,44.88,42.49,44.78,35980765,0.0,1.0
2025-11-04,39.46,43.02,39.3205,40.53,46705214,39.46,43.02,39.3205,40.53,46705214,0.0,1.0
2025-11-05,41.42,42.58,40.28,41.25,33787874,41.42,42.58,40.28,41.25,33787874,0.0,1.0
2025-11-06,37.37,40.7078,37.1201,40.5,38672104,37.37,40.7078,37.1201,40.5,38672104,0.0,1.0
2025-11-07,40.23,40.49,35.79,37.39,45751687,40.23,40.49,35.79,37.39,45751687,0.0,1.0
2025-11-10,41.15,43.77,40.96,43.41,40321082,41.15,43.77,40.96,43.41,40321082,0.0,1.0
2025-11-11,39.59,41.43,38.43,40.72,22499775,39.59,41.43,38.43,40.72,22499775,0.0,1.0
2025-11-12,40.57,41.2506,39.3,41.06,28409911,40.57,41.2506,39.3,41.06,28409911,0.0,1.0
2025-11-13,36.57,40.13,36.05,39.9,41175380,36.57,40.13,36.05,39.9,41175380,0.0,1.0
2025-11-14,34.4,36.04,33.545,35.0,50642144,34.4,36.04,33.545,35.0,50642144,0.0,1.0
2025-11-17,30.95,34.37,30.12,33.75,58609557,30.95,34.37,30.12,33.75,58609557,0.0,1.0
2025-11-18,32.28,33.39,30.47,30.845,52662668,32.28,33.39,30.47,30.845,52662668,0.0,1.0
2025-11-19,29.18,32.38,28.75,31.75,50636786,29.18,32.38,28.75,31.75,50636786,0.0,1.0
2025-11-20,26.02,30.38,25.95,30.24,62020732,26.02,30.38,25.95,30.24,62020732,0.0,1.0
2025-11-21,26.0,26.77,24.33,26.02,55092475,26.0,26.77,24.33,26.02,55092475,0.0,1.0
2025-11-24,31.1,31.5299,26.46,26.94,72025974,31.1,31.5299,26.46,26.94,72025974,0.0,1.0
2025-11-25,28.91,31.0,28.67,29.89,49691904,28.91,31.0,28.67,29.89,49691904,0.0,1.0
2025-11-26,31.74,32.45,29.36,30.32,53469396,31.74,32.45,29.36,30.32,53469396,0.0,1.0