date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-09,15.089,15.21,14.91,14.985,131171,15.089,15.21,14.91,14.985,131171,0.0,1.0
2025-06-10,14.6,15.2599,14.54,15.18,39626,14.6,15.2599,14.54,15.18,39626,0.0,1.0
2025-06-11,14.26,14.82,14.22,14.76,77732,14.26,14.82,14.22,14.76,77732,0.0,1.0
2025-06-12,14.8,14.98,14.39,14.39,112064,14.8,14.98,14.39,14.39,112064,0.0,1.0
2025-06-13,15.35,15.42,14.67,14.8,76089,15.35,15.42,14.67,14.8,76089,0.0,1.0
2025-06-16,15.03,15.785,15.0,15.55,90424,15.03,15.785,15.0,15.55,90424,0.0,1.0
2025-06-17,14.11,14.95,13.83,14.95,105597,14.11,14.95,13.83,14.95,105597,0.0,1.0
2025-06-18,13.8,14.28,13.74,13.91,114863,13.8,14.28,13.74,13.91,114863,0.0,1.0
2025-06-20,13.86,14.03,13.74,13.79,220393,13.86,14.03,13.74,13.79,220393,0.0,1.0
2025-06-23,13.89,14.38,13.72,13.99,148117,13.89,14.38,13.72,13.99,148117,0.0,1.0
2025-06-24,13.45,13.9,13.05,13.9,51417,13.45,13.9,13.05,13.9,51417,0.0,1.0
2025-06-25,13.48,13.63,13.33,13.4,23956,13.48,13.63,13.33,13.4,23956,0.0,1.0
2025-06-26,13.63,13.63,13.415,13.52,11640,13.63,13.63,13.415,13.52,11640,0.0,1.0
2025-06-27,13.25,13.41,13.08,13.41,20209,13.25,13.41,13.08,13.41,20209,0.0,1.0
2025-06-30,13.52,13.64,13.21,13.38,77548,13.52,13.64,13.21,13.38,77548,0.0,1.0
2025-07-01,13.66,13.825,13.58,13.66,17028,13.66,13.825,13.58,13.66,17028,0.0,1.0
2025-07-02,13.6,13.83,13.355,13.67,38089,13.6,13.83,13.355,13.67,38089,0.0,1.0
2025-07-03,13.57,13.68,13.4309,13.47,68336,13.57,13.68,13.4309,13.47,68336,0.0,1.0
2025-07-07,14.05,14.05,13.48,13.84,35004,14.05,14.05,13.48,13.84,35004,0.0,1.0
2025-07-08,13.15,14.05,12.84,14.05,114811,13.15,14.05,12.84,14.05,114811,0.0,1.0
2025-07-09,13.38,13.42,13.02,13.26,35418,13.38,13.42,13.02,13.26,35418,0.0,1.0
2025-07-10,13.25,13.44,13.11,13.44,48616,13.25,13.44,13.11,13.44,48616,0.0,1.0
2025-07-11,13.57,13.7241,13.34,13.4,41092,13.57,13.7241,13.34,13.4,41092,0.0,1.0
2025-07-14,13.47,13.85,13.415,13.68,79900,13.47,13.85,13.415,13.68,79900,0.0,1.0
2025-07-15,13.2,13.51,12.89,13.51,55828,13.2,13.51,12.89,13.51,55828,0.0,1.0
2025-07-16,13.27,14.36,12.8567,13.27,163520,13.27,14.36,12.8567,13.27,163520,0.0,1.0
2025-07-17,13.1,13.16,12.78,13.16,56682,13.1,13.16,12.78,13.16,56682,0.0,1.0
2025-07-18,13.52,13.57,12.99,13.22,71272,13.52,13.57,12.99,13.22,71272,0.0,1.0
2025-07-21,13.91,14.12,13.67,13.67,117755,13.91,14.12,13.67,13.67,117755,0.0,1.0
2025-07-22,14.16,14.19,13.85,14.05,67618,14.16,14.19,13.85,14.05,67618,0.0,1.0
2025-07-23,13.78,14.15,13.66,14.15,68395,13.78,14.15,13.66,14.15,68395,0.0,1.0
2025-07-24,13.55,13.8435,13.5,13.61,62486,13.55,13.8435,13.5,13.61,62486,0.0,1.0
2025-07-25,13.34,13.395,13.055,13.38,27225,13.34,13.395,13.055,13.38,27225,0.0,1.0
2025-07-28,12.99,13.3,12.94,13.29,86627,12.99,13.3,12.94,13.29,86627,0.0,1.0
2025-07-29,13.11,13.15,12.85,12.96,15831,13.11,13.15,12.85,12.96,15831,0.0,1.0
2025-07-30,12.69,13.05,12.61,12.95,117524,12.69,13.05,12.61,12.95,117524,0.0,1.0
2025-07-31,12.89,12.92,12.665,12.68,18145,12.89,12.92,12.665,12.68,18145,0.0,1.0
2025-08-01,13.04,13.23,12.86,13.04,63604,13.04,13.23,12.86,13.04,63604,0.0,1.0
2025-08-04,13.57,13.91,13.13,13.13,32380,13.57,13.91,13.13,13.13,32380,0.0,1.0
2025-08-05,13.49,13.65,13.3,13.65,43390,13.49,13.65,13.3,13.65,43390,0.0,1.0
2025-08-06,13.69,13.69,13.42,13.52,77798,13.69,13.69,13.42,13.52,77798,0.0,1.0
2025-08-07,12.06,13.74,11.88,13.74,242379,12.06,13.74,11.88,13.74,242379,0.0,1.0
2025-08-08,11.72,12.33,11.67,12.24,133738,11.72,12.33,11.67,12.24,133738,0.0,1.0
2025-08-11,11.58,11.93,11.55,11.77,155505,11.58,11.93,11.55,11.77,155505,0.0,1.0
2025-08-12,11.91,12.03,11.4,11.66,90756,11.91,12.03,11.4,11.66,90756,0.0,1.0
2025-08-13,12.03,12.17,11.65,11.91,66353,12.03,12.17,11.65,11.91,66353,0.0,1.0
2025-08-14,11.99,12.1899,11.92,11.94,310333,11.99,12.1899,11.92,11.94,310333,0.0,1.0
2025-08-15,12.22,12.29,11.9,12.02,58323,12.22,12.29,11.9,12.02,58323,0.0,1.0
2025-08-18,13.16,13.16,12.25,12.25,656117,13.16,13.16,12.25,12.25,656117,0.0,1.0
2025-08-19,12.89,13.175,12.59,13.14,547442,12.89,13.175,12.59,13.14,547442,0.0,1.0
2025-08-20,13.17,13.3692,13.0,13.0,218955,13.17,13.3692,13.0,13.0,218955,0.0,1.0
2025-08-21,13.1,13.42,13.06,13.06,135518,13.1,13.42,13.06,13.06,135518,0.0,1.0
2025-08-22,13.51,13.75,13.05,13.13,113479,13.51,13.75,13.05,13.13,113479,0.0,1.0
2025-08-25,13.49,13.79,13.46,13.61,99656,13.49,13.79,13.46,13.61,99656,0.0,1.0
2025-08-26,13.89,14.0,13.5,13.58,504463,13.89,14.0,13.5,13.58,504463,0.0,1.0
2025-08-27,13.95,13.95,13.61,13.93,82374,13.95,13.95,13.61,13.93,82374,0.0,1.0
2025-08-28,13.85,14.02,13.81,14.02,169314,13.85,14.02,13.81,14.02,169314,0.0,1.0
2025-08-29,14.0,14.03,13.78,13.83,74176,14.0,14.03,13.78,13.83,74176,0.0,1.0
2025-09-02,14.18,14.3291,13.78,14.16,98331,14.18,14.3291,13.78,14.16,98331,0.0,1.0
2025-09-03,14.46,14.6699,14.23,14.35,102566,14.46,14.6699,14.23,14.35,102566,0.0,1.0
2025-09-04,14.25,14.37,14.007,14.35,71288,14.25,14.37,14.007,14.35,71288,0.0,1.0
2025-09-05,15.02,15.09,14.4,14.69,153590,15.02,15.09,14.4,14.69,153590,0.0,1.0
2025-09-08,15.52,15.57,14.93,15.39,222771,15.52,15.57,14.93,15.39,222771,0.0,1.0
2025-09-09,15.12,15.65,15.0,15.6,157005,15.12,15.65,15.0,15.6,157005,0.0,1.0
2025-09-10,15.49,15.55,15.01,15.29,147663,15.49,15.55,15.01,15.29,147663,0.0,1.0
2025-09-11,15.55,15.61,15.17,15.45,205143,15.55,15.61,15.17,15.45,205143,0.0,1.0
2025-09-12,15.49,15.59,15.42,15.46,609339,15.49,15.59,15.42,15.46,609339,0.0,1.0
2025-09-15,15.73,15.79,15.48,15.56,161892,15.73,15.79,15.48,15.56,161892,0.0,1.0
2025-09-16,15.1,16.0,15.077,15.84,139717,15.1,16.0,15.077,15.84,139717,0.0,1.0
2025-09-17,15.07,15.475,14.84,15.01,131656,15.07,15.475,14.84,15.01,131656,0.0,1.0
2025-09-18,15.43,15.6,14.68,15.11,141072,15.43,15.6,14.68,15.11,141072,0.0,1.0
2025-09-19,15.8,16.0,15.5,15.54,538767,15.8,16.0,15.5,15.54,538767,0.0,1.0
2025-09-22,16.65,16.66,15.8,15.92,154126,16.65,16.66,15.8,15.92,154126,0.0,1.0
2025-09-23,17.19,17.29,16.86,17.01,194163,17.19,17.29,16.86,17.01,194163,0.0,1.0
2025-09-24,16.91,17.5,16.72,17.23,148211,16.91,17.5,16.72,17.23,148211,0.0,1.0
2025-09-25,16.89,17.0677,16.55,16.93,121514,16.89,17.0677,16.55,16.93,121514,0.0,1.0
2025-09-26,17.06,17.17,16.7308,16.95,63066,17.06,17.17,16.7308,16.95,63066,0.0,1.0
2025-09-29,17.51,17.68,17.09,17.46,175401,17.51,17.68,17.09,17.46,175401,0.0,1.0
2025-09-30,17.51,17.8,17.3,17.3,91999,17.51,17.8,17.3,17.3,91999,0.0,1.0
2025-10-01,17.59,18.0,17.54,17.63,126630,17.59,18.0,17.54,17.63,126630,0.0,1.0
2025-10-02,18.39,18.8,17.2509,17.79,470804,18.39,18.8,17.2509,17.79,470804,0.0,1.0
2025-10-03,18.21,18.44,17.85,18.39,768980,18.21,18.44,17.85,18.39,768980,0.0,1.0
2025-10-06,18.03,18.51,17.96,18.06,193885,18.03,18.51,17.96,18.06,193885,0.0,1.0
2025-10-07,18.35,18.434,17.92,17.97,167526,18.35,18.434,17.92,17.97,167526,0.0,1.0
2025-10-08,18.86,19.0,18.42,19.0,278732,18.86,19.0,18.42,19.0,278732,0.0,1.0
2025-10-09,17.7,18.95,17.6034,18.95,275803,17.7,18.95,17.6034,18.95,275803,0.0,1.0
2025-10-10,17.74,18.14,17.58,17.99,158579,17.74,18.14,17.58,17.99,158579,0.0,1.0
2025-10-13,18.86,19.18,18.3134,18.75,125278,18.86,19.18,18.3134,18.75,125278,0.0,1.0
2025-10-14,18.96,19.24,18.295,18.59,255219,18.96,19.24,18.295,18.59,255219,0.0,1.0
2025-10-15,20.49,20.49,19.36,19.36,508103,20.49,20.49,19.36,19.36,508103,0.0,1.0
2025-10-16,19.3,20.2,18.91,19.8,836069,19.3,20.2,18.91,19.8,836069,0.0,1.0
2025-10-17,18.18,19.1,17.69,19.1,855462,18.18,19.1,17.69,19.1,855462,0.0,1.0
2025-10-20,19.12,19.23,18.11,18.71,627441,19.12,19.23,18.11,18.71,627441,0.0,1.0
2025-10-21,17.26,18.225,16.7901,18.06,341490,17.26,18.225,16.7901,18.06,341490,0.0,1.0
2025-10-22,17.61,17.795,16.6,16.71,318143,17.61,17.795,16.6,16.71,318143,0.0,1.0
2025-10-23,17.67,18.02,17.64,17.94,165252,17.67,18.02,17.64,17.94,165252,0.0,1.0
2025-10-24,18.11,18.12,17.5,17.5,138781,18.11,18.12,17.5,17.5,138781,0.0,1.0
2025-10-27,17.51,18.08,16.9,17.75,677836,17.51,18.08,16.9,17.75,677836,0.0,1.0
2025-10-28,17.26,17.6,16.9501,17.06,145967,17.26,17.6,16.9501,17.06,145967,0.0,1.0
2025-10-29,17.3,17.75,17.13,17.75,269088,17.3,17.75,17.13,17.75,269088,0.0,1.0
2025-10-30,17.45,17.92,17.1,17.36,340737,17.45,17.92,17.1,17.36,340737,0.0,1.0
2025-10-31,15.22,17.575,14.89,17.39,1027371,15.22,17.575,14.89,17.39,1027371,0.0,1.0
2025-11-03,15.52,15.8,14.93,15.33,789592,15.52,15.8,14.93,15.33,789592,0.0,1.0
2025-11-04,14.66,15.37,14.6,15.22,872733,14.66,15.37,14.6,15.22,872733,0.0,1.0
2025-11-05,15.07,15.295,14.87,14.92,323266,15.07,15.295,14.87,14.92,323266,0.0,1.0
2025-11-06,14.82,16.1256,14.81,15.4,426409,14.82,16.1256,14.81,15.4,426409,0.0,1.0
2025-11-07,15.45,15.45,14.86,14.86,249779,15.45,15.45,14.86,14.86,249779,0.0,1.0
2025-11-10,16.41,16.71,16.17,16.29,334132,16.41,16.71,16.17,16.29,334132,0.0,1.0
2025-11-11,16.5,16.73,16.17,16.73,273792,16.5,16.73,16.17,16.73,273792,0.0,1.0
2025-11-12,16.83,17.15,16.3615,16.5,515415,16.83,17.15,16.3615,16.5,515415,0.0,1.0
2025-11-13,16.75,17.835,16.68,16.93,1125840,16.75,17.835,16.68,16.93,1125840,0.0,1.0
2025-11-14,16.47,16.565,15.64,15.99,543661,16.47,16.565,15.64,15.99,543661,0.0,1.0
2025-11-17,16.54,16.92,16.33,16.45,749141,16.54,16.92,16.33,16.45,749141,0.0,1.0
2025-11-18,16.77,17.12,16.355,17.12,305109,16.77,17.12,16.355,17.12,305109,0.0,1.0
2025-11-19,16.72,17.27,16.46,17.09,231157,16.72,17.27,16.46,17.09,231157,0.0,1.0
2025-11-20,16.04,17.29,15.98,16.92,630688,16.04,17.29,15.98,16.92,630688,0.0,1.0
2025-11-21,16.26,16.34,15.62,15.85,333894,16.26,16.34,15.62,15.85,333894,0.0,1.0
2025-11-24,16.96,16.96,16.37,16.37,275053,16.96,16.96,16.37,16.37,275053,0.0,1.0
2025-11-25,17.47,17.53,16.95,17.3,684762,17.47,17.53,16.95,17.3,684762,0.0,1.0
2025-11-26,19.21,19.27,17.66,17.66,427906,19.21,19.27,17.66,17.66,427906,0.0,1.0