date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-04,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2025-06-05,83.23,103.75,64.0,69.0,47784339,83.23,103.75,64.0,69.0,47784339,0.0,1.0
2025-06-06,107.7,123.515,92.95,96.39,60706262,107.7,123.515,92.95,96.39,60706262,0.0,1.0
2025-06-09,115.25,138.57,108.4,132.72,45521142,115.25,138.57,108.4,132.72,45521142,0.0,1.0
2025-06-10,105.91,115.0,101.51,115.0,25517793,105.91,115.0,101.51,115.0,25517793,0.0,1.0
2025-06-11,117.2,120.49,106.5,107.0,26481377,117.2,120.49,106.5,107.0,26481377,0.0,1.0
2025-06-12,106.54,117.9309,104.26,116.79,13416512,106.54,117.9309,104.26,116.79,13416512,0.0,1.0
2025-06-13,133.56,134.72,108.8,108.81,34013580,133.56,134.72,108.8,108.81,34013580,0.0,1.0
2025-06-16,151.06,165.6,145.88,147.54,43781546,151.06,165.6,145.88,147.54,43781546,0.0,1.0
2025-06-17,149.15,164.42,143.53,156.36,31234204,149.15,164.42,143.53,156.36,31234204,0.0,1.0
2025-06-18,199.59,200.9,148.0,153.22,63566766,199.59,200.9,148.0,153.22,63566766,0.0,1.0
2025-06-20,240.28,248.88,206.17,231.5,92427231,240.28,248.88,206.17,231.5,92427231,0.0,1.0
2025-06-23,263.45,298.99,232.48,238.46,99128739,263.45,298.99,232.48,238.46,99128739,0.0,1.0
2025-06-24,222.65,265.0,217.579,250.42,68222564,222.65,265.0,217.579,250.42,68222564,0.0,1.0
2025-06-25,198.62,227.54,198.0,218.545,49283191,198.62,227.54,198.0,218.545,49283191,0.0,1.0
2025-06-26,213.63,226.95,205.68,209.04,45550341,213.63,226.95,205.68,209.04,45550341,0.0,1.0
2025-06-27,180.43,223.6469,175.6,223.6469,48112124,180.43,223.6469,175.6,223.6469,48112124,0.0,1.0
2025-06-30,181.29,192.5,178.0,181.77,34461533,181.29,192.5,178.0,181.77,34461533,0.0,1.0
2025-07-01,192.53,194.0,171.5,184.67,31252118,192.53,194.0,171.5,184.67,31252118,0.0,1.0
2025-07-02,177.97,189.0,176.0,187.21,18546015,177.97,189.0,176.0,187.21,18546015,0.0,1.0
2025-07-03,188.77,192.5,181.3901,182.17,17191952,188.77,192.5,181.3901,182.17,17191952,0.0,1.0
2025-07-07,207.46,208.6,186.6,193.75,31640759,207.46,208.6,186.6,193.75,31640759,0.0,1.0
2025-07-08,204.81,209.5,196.0,199.5,22225548,204.81,209.5,196.0,199.5,22225548,0.0,1.0
2025-07-09,200.68,215.6,197.25,209.36,17934427,200.68,215.6,197.25,209.36,17934427,0.0,1.0
2025-07-10,202.9,209.57,199.0,208.84,12340104,202.9,209.57,199.0,208.84,12340104,0.0,1.0
2025-07-11,187.33,206.8,182.5,204.18,18227353,187.33,206.8,182.5,204.18,18227353,0.0,1.0
2025-07-14,204.7,204.91,185.54,189.27,15445172,204.7,204.91,185.54,189.27,15445172,0.0,1.0
2025-07-15,195.33,203.4598,188.1,198.0,14758547,195.33,203.4598,188.1,198.0,14758547,0.0,1.0
2025-07-16,233.2,239.6984,201.32,203.05,44001740,233.2,239.6984,201.32,203.05,44001740,0.0,1.0
2025-07-17,235.08,244.36,220.01,225.585,29222485,235.08,244.36,220.01,225.585,29222485,0.0,1.0
2025-07-18,223.78,262.97,222.49,244.9,42877368,223.78,262.97,222.49,244.9,42877368,0.0,1.0
2025-07-21,216.1,231.88,213.33,226.4,19033133,216.1,231.88,213.33,226.4,19033133,0.0,1.0
2025-07-22,198.31,211.99,192.9,207.55,18485876,198.31,211.99,192.9,207.55,18485876,0.0,1.0
2025-07-23,202.41,202.5,195.0801,198.38,10319795,202.41,202.5,195.0801,198.38,10319795,0.0,1.0
2025-07-24,193.08,201.25,189.23,199.75,9085863,193.08,201.25,189.23,199.75,9085863,0.0,1.0
2025-07-25,192.86,195.7,187.5,192.54,6988469,192.86,195.7,187.5,192.54,6988469,0.0,1.0
2025-07-28,185.36,197.9,183.91,196.975,9524221,185.36,197.9,183.91,196.975,9524221,0.0,1.0
2025-07-29,181.64,190.75,180.6815,187.875,9534789,181.64,190.75,180.6815,187.875,9534789,0.0,1.0
2025-07-30,190.5,193.3344,182.1,182.62,9317694,190.5,193.3344,182.1,182.62,9317694,0.0,1.0
2025-07-31,183.52,189.87,183.0,188.755,5770643,183.52,189.87,183.0,188.755,5770643,0.0,1.0
2025-08-01,168.1,181.55,167.3,176.93,12924882,168.1,181.55,167.3,176.93,12924882,0.0,1.0
2025-08-04,164.82,172.1,154.5,172.1,11701260,164.82,172.1,154.5,172.1,11701260,0.0,1.0
2025-08-05,153.93,164.32,153.91,160.0,7802420,153.93,164.32,153.91,160.0,7802420,0.0,1.0
2025-08-06,161.71,162.44,149.0,150.09,8357923,161.71,162.44,149.0,150.09,8357923,0.0,1.0
2025-08-07,152.93,169.92,151.1,167.68,10166256,152.93,169.92,151.1,167.68,10166256,0.0,1.0
2025-08-08,159.03,163.2199,154.117,155.015,8920993,159.03,163.2199,154.117,155.015,8920993,0.0,1.0
2025-08-11,161.17,169.8,155.5268,161.005,11888948,161.17,169.8,155.5268,161.005,11888948,0.0,1.0
2025-08-12,163.21,189.92,161.5101,186.3,33491022,163.21,189.92,161.5101,186.3,33491022,0.0,1.0
2025-08-13,153.16,164.64,152.15,156.64,17877933,153.16,164.64,152.15,156.64,17877933,0.0,1.0
2025-08-14,139.23,156.8,136.4,152.0,17905916,139.23,156.8,136.4,152.0,17905916,0.0,1.0
2025-08-15,149.26,151.47,139.25,141.155,23286226,149.26,151.47,139.25,141.155,23286226,0.0,1.0
2025-08-18,141.58,149.45,141.35,148.695,8683092,141.58,149.45,141.35,148.695,8683092,0.0,1.0
2025-08-19,135.23,144.6499,133.11,143.98,9688108,135.23,144.6499,133.11,143.98,9688108,0.0,1.0
2025-08-20,137.81,139.5,129.1,136.94,9944132,137.81,139.5,129.1,136.94,9944132,0.0,1.0
2025-08-21,131.8,136.99,131.59,135.0,4986592,131.8,136.99,131.59,135.0,4986592,0.0,1.0
2025-08-22,135.04,144.7,131.05,132.99,13309102,135.04,144.7,131.05,132.99,13309102,0.0,1.0
2025-08-25,125.24,135.32,124.7,134.36,10419843,125.24,135.32,124.7,134.36,10419843,0.0,1.0
2025-08-26,129.05,130.25,124.16,125.6,6923318,129.05,130.25,124.16,125.6,6923318,0.0,1.0
2025-08-27,127.4,130.2628,126.01,129.05,5567692,127.4,130.2628,126.01,129.05,5567692,0.0,1.0
2025-08-28,130.94,132.78,127.6633,129.0,5588733,130.94,132.78,127.6633,129.0,5588733,0.0,1.0
2025-08-29,131.98,135.97,129.0,131.07,8140607,131.98,135.97,129.0,131.07,8140607,0.0,1.0
2025-09-02,120.14,131.69,119.6,128.56,10272446,120.14,131.69,119.6,128.56,10272446,0.0,1.0
2025-09-03,118.46,122.2709,116.6,122.09,9310832,118.46,122.2709,116.6,122.09,9310832,0.0,1.0
2025-09-04,117.49,120.32,115.08,117.64,6393633,117.49,120.32,115.08,117.64,6393633,0.0,1.0
2025-09-05,114.56,118.8,108.02,117.78,11544511,114.56,118.8,108.02,117.78,11544511,0.0,1.0
2025-09-08,112.46,117.78,110.05,114.0,8410356,112.46,117.78,110.05,114.0,8410356,0.0,1.0
2025-09-09,117.99,120.75,112.62,113.63,9098732,117.99,120.75,112.62,113.63,9098732,0.0,1.0
2025-09-10,113.69,124.98,113.17,119.965,9925542,113.69,124.98,113.17,119.965,9925542,0.0,1.0
2025-09-11,133.7,136.49,113.3,114.22,23638338,133.7,136.49,113.3,114.22,23638338,0.0,1.0
2025-09-12,125.32,134.9,124.5,134.85,15291468,125.32,134.9,124.5,134.85,15291468,0.0,1.0
2025-09-15,134.05,135.78,125.0801,129.9,12573831,134.05,135.78,125.0801,129.9,12573831,0.0,1.0
2025-09-16,134.81,142.5499,133.92,139.6,12723033,134.81,142.5499,133.92,139.6,12723033,0.0,1.0
2025-09-17,131.04,146.5,128.2601,135.0,19405347,131.04,146.5,128.2601,135.0,19405347,0.0,1.0
2025-09-18,140.42,143.58,134.07,134.74,15938994,140.42,143.58,134.07,134.74,15938994,0.0,1.0
2025-09-19,144.14,147.7,139.53,145.05,16115641,144.14,147.7,139.53,145.05,16115641,0.0,1.0
2025-09-22,137.64,140.71,134.56,139.88,9117355,137.64,140.71,134.56,139.88,9117355,0.0,1.0
2025-09-23,130.97,141.6,130.7,138.67,8952068,130.97,141.6,130.7,138.67,8952068,0.0,1.0
2025-09-24,131.58,136.34,130.04,133.73,9155776,131.58,136.34,130.04,133.73,9155776,0.0,1.0
2025-09-25,124.66,130.2599,124.3,128.99,7729925,124.66,130.2599,124.3,128.99,7729925,0.0,1.0
2025-09-26,126.99,128.49,122.83,125.42,5467764,126.99,128.49,122.83,125.42,5467764,0.0,1.0
2025-09-29,133.66,137.8,128.5001,129.5,10474568,133.66,137.8,128.5001,129.5,10474568,0.0,1.0
2025-09-30,132.58,137.9899,132.37,136.2,7965475,132.58,137.9899,132.37,136.2,7965475,0.0,1.0
2025-10-01,129.03,137.2666,127.6,133.62,9067306,129.03,137.2666,127.6,133.62,9067306,0.0,1.0
2025-10-02,149.72,152.05,132.75,133.45,19216175,149.72,152.05,132.75,133.45,19216175,0.0,1.0
2025-10-03,145.78,156.47,144.14,148.4,19333255,145.78,156.47,144.14,148.4,19333255,0.0,1.0
2025-10-06,148.51,154.1718,145.56,154.01,10810044,148.51,154.1718,145.56,154.01,10810044,0.0,1.0
2025-10-07,148.72,157.56,144.1842,152.0,12330816,148.72,157.56,144.1842,152.0,12330816,0.0,1.0
2025-10-08,150.46,152.16,143.55,150.3,11706255,150.46,152.16,143.55,150.3,11706255,0.0,1.0
2025-10-09,150.48,153.88,145.8,150.8,10237537,150.48,153.88,145.8,150.8,10237537,0.0,1.0
2025-10-10,132.94,159.47,132.605,150.89,22403097,132.94,159.47,132.605,150.89,22403097,0.0,1.0
2025-10-13,137.47,141.38,135.11,138.06,10350997,137.47,141.38,135.11,138.06,10350997,0.0,1.0
2025-10-14,134.46,138.62,129.33,133.25,7650365,134.46,138.62,129.33,133.25,7650365,0.0,1.0
2025-10-15,134.48,141.1,132.58,137.32,9018719,134.48,141.1,132.58,137.32,9018719,0.0,1.0
2025-10-16,128.46,136.8699,127.88,135.92,7387791,128.46,136.8699,127.88,135.92,7387791,0.0,1.0
2025-10-17,126.49,127.7575,123.09,125.25,7837369,126.49,127.7575,123.09,125.25,7837369,0.0,1.0
2025-10-20,130.81,135.7285,128.25,129.79,9339359,130.81,135.7285,128.25,129.79,9339359,0.0,1.0
2025-10-21,129.85,133.0,125.65,130.45,9602998,129.85,133.0,125.65,130.45,9602998,0.0,1.0
2025-10-22,124.79,131.0,122.5,128.57,8810156,124.79,131.0,122.5,128.57,8810156,0.0,1.0
2025-10-23,129.86,130.01,124.3101,124.98,6896145,129.86,130.01,124.3101,124.98,6896145,0.0,1.0
2025-10-24,142.05,144.03,131.02,132.96,15678694,142.05,144.03,131.02,132.96,15678694,0.0,1.0
2025-10-27,143.29,147.44,138.1,146.93,9715561,143.29,147.44,138.1,146.93,9715561,0.0,1.0
2025-10-28,136.11,143.38,135.85,143.25,7857507,136.11,143.38,135.85,143.25,7857507,0.0,1.0
2025-10-29,131.74,136.05,129.68,136.0,7593572,131.74,136.05,129.68,136.0,7593572,0.0,1.0
2025-10-30,122.71,130.0,122.49,129.97,10751272,122.71,130.0,122.49,129.97,10751272,0.0,1.0
2025-10-31,126.98,129.4,124.88,126.31,6616949,126.98,129.4,124.88,126.31,6616949,0.0,1.0
2025-11-03,117.86,125.75,117.8257,125.75,9050524,117.86,125.75,117.8257,125.75,9050524,0.0,1.0
2025-11-04,111.25,117.2,108.9,113.79,10279116,111.25,117.2,108.9,113.79,10279116,0.0,1.0
2025-11-05,113.03,114.85,111.94,113.1,5511070,113.03,114.85,111.94,113.1,5511070,0.0,1.0
2025-11-06,100.01,113.36,100.0,113.05,11702616,100.01,113.36,100.0,113.05,11702616,0.0,1.0
2025-11-07,103.14,103.33,96.1,99.0,9524280,103.14,103.33,96.1,99.0,9524280,0.0,1.0
2025-11-10,104.1,110.535,102.58,107.8,8567978,104.1,110.535,102.58,107.8,8567978,0.0,1.0
2025-11-11,98.3,102.49,97.95,102.05,8745289,98.3,102.49,97.95,102.05,8745289,0.0,1.0
2025-11-12,86.3,95.52,85.86,93.85,39011267,86.3,95.52,85.86,93.85,39011267,0.0,1.0
2025-11-13,82.34,88.42,81.38,86.02,52219444,82.34,88.42,81.38,86.02,52219444,0.0,1.0
2025-11-14,81.89,85.05,81.5,83.5,37549568,81.89,85.05,81.5,83.5,37549568,0.0,1.0
2025-11-17,76.59,81.9,75.1,81.79,23753303,76.59,81.9,75.1,81.79,23753303,0.0,1.0
2025-11-18,76.6,78.15,75.0429,75.62,16437561,76.6,78.15,75.0429,75.62,16437561,0.0,1.0
2025-11-19,69.72,76.6,67.55,76.49,28886491,69.72,76.6,67.55,76.49,28886491,0.0,1.0
2025-11-20,66.93,71.405,64.92,71.29,20369396,66.93,71.405,64.92,71.29,20369396,0.0,1.0
2025-11-21,71.33,72.33,66.14,66.925,19456249,71.33,72.33,66.14,66.925,19456249,0.0,1.0
2025-11-24,72.74,73.43,69.61,72.0,15679722,72.74,73.43,69.61,72.0,15679722,0.0,1.0
2025-11-25,70.11,70.11,68.0519,69.14,12630929,70.11,70.11,68.0519,69.14,12630929,0.0,1.0
2025-11-26,72.64,73.29,68.86,71.15,15840755,72.64,73.29,68.86,71.15,15840755,0.0,1.0