date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-13,24.0,39.07,12.9,12.9,14713420,24.0,39.07,12.9,12.9,14713420,0.0,1.0
2025-06-16,31.0,37.925,28.6,34.98,11880751,31.0,37.925,28.6,34.98,11880751,0.0,1.0
2025-06-17,29.76,32.97,28.2701,32.22,4026881,29.76,32.97,28.2701,32.22,4026881,0.0,1.0
2025-06-18,26.26,29.4939,26.0001,29.0,2770878,26.26,29.4939,26.0001,29.0,2770878,0.0,1.0
2025-06-20,22.24,25.5,20.4,25.12,3072900,22.24,25.5,20.4,25.12,3072900,0.0,1.0
2025-06-23,26.9,28.55,20.28,21.4,4818869,26.9,28.55,20.28,21.4,4818869,0.0,1.0
2025-06-24,24.27,27.15,23.5001,26.76,2256018,24.27,27.15,23.5001,26.76,2256018,0.0,1.0
2025-06-25,21.9,25.7299,21.61,24.91,2425871,21.9,25.7299,21.61,24.91,2425871,0.0,1.0
2025-06-26,25.26,26.5,22.51,22.51,2398100,25.26,26.5,22.51,22.51,2398100,0.0,1.0
2025-06-27,23.33,27.523185,22.8,25.0,1644396,23.33,27.523185,22.8,25.0,1644396,0.0,1.0
2025-06-30,24.07,25.48,22.5308,24.02,1213751,24.07,25.48,22.5308,24.02,1213751,0.0,1.0
2025-07-01,22.245,23.8301,22.098,23.8,1783594,22.245,23.8301,22.098,23.8,1783594,0.0,1.0
2025-07-02,21.62,22.425,20.82,22.425,983652,21.62,22.425,20.82,22.425,983652,0.0,1.0
2025-07-03,21.9,22.5693,20.9,22.5,788732,21.9,22.5693,20.9,22.5,788732,0.0,1.0
2025-07-07,21.29,22.8253,20.6,22.5,677769,21.29,22.8253,20.6,22.5,677769,0.0,1.0
2025-07-08,21.67,21.9436,20.85,21.29,581424,21.67,21.9436,20.85,21.29,581424,0.0,1.0
2025-07-09,21.48,22.194,20.81,21.64,763673,21.48,22.194,20.81,21.64,763673,0.0,1.0
2025-07-10,22.2,22.97,20.87,21.43,1268507,22.2,22.97,20.87,21.43,1268507,0.0,1.0
2025-07-11,28.8,29.2,24.18,24.465,4332203,28.8,29.2,24.18,24.465,4332203,0.0,1.0
2025-07-14,28.28,28.9,25.8106,28.82,1941689,28.28,28.9,25.8106,28.82,1941689,0.0,1.0
2025-07-15,27.46,28.7,25.84,28.0,1618648,27.46,28.7,25.84,28.0,1618648,0.0,1.0
2025-07-16,26.05,27.16,24.7504,27.1,1964074,26.05,27.16,24.7504,27.1,1964074,0.0,1.0
2025-07-17,26.29,27.4,25.26,25.9,1310037,26.29,27.4,25.26,25.9,1310037,0.0,1.0
2025-07-18,24.97,27.31,24.26,26.27,1388259,24.97,27.31,24.26,26.27,1388259,0.0,1.0
2025-07-21,22.89,25.36,22.39,24.95,1587223,22.89,25.36,22.39,24.95,1587223,0.0,1.0
2025-07-22,23.84,24.0,22.25,23.26,662731,23.84,24.0,22.25,23.26,662731,0.0,1.0
2025-07-23,23.1,24.01,22.82,24.01,690849,23.1,24.01,22.82,24.01,690849,0.0,1.0
2025-07-24,23.47,23.91,22.8,23.11,573746,23.47,23.91,22.8,23.11,573746,0.0,1.0
2025-07-25,22.92,24.35,22.8,23.65,580451,22.92,24.35,22.8,23.65,580451,0.0,1.0
2025-07-28,21.86,23.01,21.77,23.0,643055,21.86,23.01,21.77,23.0,643055,0.0,1.0
2025-07-29,20.97,21.95,20.775,21.77,558946,20.97,21.95,20.775,21.77,558946,0.0,1.0
2025-07-30,21.12,21.61,20.28,21.0,415985,21.12,21.61,20.28,21.0,415985,0.0,1.0
2025-07-31,21.22,21.49,20.71,21.0,573149,21.22,21.49,20.71,21.0,573149,0.0,1.0
2025-08-01,20.12,20.59,19.14,20.59,713690,20.12,20.59,19.14,20.59,713690,0.0,1.0
2025-08-04,22.82,22.96,20.03,20.2,895353,22.82,22.96,20.03,20.2,895353,0.0,1.0
2025-08-05,21.94,22.8,21.6632,22.8,516985,21.94,22.8,21.6632,22.8,516985,0.0,1.0
2025-08-06,20.64,21.95,19.9,21.88,516064,20.64,21.95,19.9,21.88,516064,0.0,1.0
2025-08-07,20.76,21.24,20.07,20.98,369266,20.76,21.24,20.07,20.98,369266,0.0,1.0
2025-08-08,20.49,21.43,20.0,20.83,440509,20.49,21.43,20.0,20.83,440509,0.0,1.0
2025-08-11,20.4,20.74,19.85,20.49,492386,20.4,20.74,19.85,20.49,492386,0.0,1.0
2025-08-12,20.92,21.22,20.34,20.41,357990,20.92,21.22,20.34,20.41,357990,0.0,1.0
2025-08-13,21.74,21.77,20.45,20.89,572641,21.74,21.77,20.45,20.89,572641,0.0,1.0
2025-08-14,22.94,24.0,21.3426,24.0,2130802,22.94,24.0,21.3426,24.0,2130802,0.0,1.0
2025-08-15,22.11,23.5,21.5,23.19,881811,22.11,23.5,21.5,23.19,881811,0.0,1.0
2025-08-18,24.07,24.2134,22.04,22.19,1050524,24.07,24.2134,22.04,22.19,1050524,0.0,1.0
2025-08-19,22.92,24.2254,21.94,23.97,999423,22.92,24.2254,21.94,23.97,999423,0.0,1.0
2025-08-20,22.04,22.74,20.88,22.41,666582,22.04,22.74,20.88,22.41,666582,0.0,1.0
2025-08-21,23.29,24.14,21.51,21.94,984304,23.29,24.14,21.51,21.94,984304,0.0,1.0
2025-08-22,24.44,24.9599,22.25,22.94,1162456,24.44,24.9599,22.25,22.94,1162456,0.0,1.0
2025-08-25,23.235,24.58,23.16,24.1,511689,23.235,24.58,23.16,24.1,511689,0.0,1.0
2025-08-26,23.53,24.39,22.85,23.3,503877,23.53,24.39,22.85,23.3,503877,0.0,1.0
2025-08-27,24.09,24.24,23.4814,23.65,482146,24.09,24.24,23.4814,23.65,482146,0.0,1.0
2025-08-28,25.79,25.9,23.94,23.99,1589791,25.79,25.9,23.94,23.99,1589791,0.0,1.0
2025-08-29,23.55,25.9,23.52,25.72,1025816,23.55,25.9,23.52,25.72,1025816,0.0,1.0
2025-09-02,20.55,22.5,19.8504,22.39,2327886,20.55,22.5,19.8504,22.39,2327886,0.0,1.0
2025-09-03,20.42,21.75,19.9,21.75,1053229,20.42,21.75,19.9,21.75,1053229,0.0,1.0
2025-09-04,20.8,20.82,19.98,20.35,639032,20.8,20.82,19.98,20.35,639032,0.0,1.0
2025-09-05,20.94,21.27,20.4498,21.08,514302,20.94,21.27,20.4498,21.08,514302,0.0,1.0
2025-09-08,20.5,21.45,20.414,21.0,764769,20.5,21.45,20.414,21.0,764769,0.0,1.0
2025-09-09,19.15,19.36,18.12,18.2,1797149,19.15,19.36,18.12,18.2,1797149,0.0,1.0
2025-09-10,19.42,20.57,18.85,19.55,1150892,19.42,20.57,18.85,19.55,1150892,0.0,1.0
2025-09-11,19.86,20.3,18.985,20.0,3133035,19.86,20.3,18.985,20.0,3133035,0.0,1.0
2025-09-12,20.14,20.49,19.6411,20.0,868870,20.14,20.49,19.6411,20.0,868870,0.0,1.0
2025-09-15,20.2,20.35,19.625,20.0,713151,20.2,20.35,19.625,20.0,713151,0.0,1.0
2025-09-16,19.83,20.3,19.72,20.28,446338,19.83,20.3,19.72,20.28,446338,0.0,1.0
2025-09-17,19.11,19.87,18.98,19.5,1090576,19.11,19.87,18.98,19.5,1090576,0.0,1.0
2025-09-18,19.89,20.16,19.34,19.35,594867,19.89,20.16,19.34,19.35,594867,0.0,1.0
2025-09-19,19.53,20.41,19.48,20.07,1910095,19.53,20.41,19.48,20.07,1910095,0.0,1.0
2025-09-22,20.15,20.37,19.29,19.53,1001391,20.15,20.37,19.29,19.53,1001391,0.0,1.0
2025-09-23,19.66,20.3929,19.62,20.25,998774,19.66,20.3929,19.62,20.25,998774,0.0,1.0
2025-09-24,19.33,20.85,19.27,20.0,1491840,19.33,20.85,19.27,20.0,1491840,0.0,1.0
2025-09-25,18.9,19.39,18.54,18.88,952708,18.9,19.39,18.54,18.88,952708,0.0,1.0
2025-09-26,19.08,19.18,18.52,18.94,718782,19.08,19.18,18.52,18.94,718782,0.0,1.0
2025-09-29,19.02,19.8,19.01,19.45,861396,19.02,19.8,19.01,19.45,861396,0.0,1.0
2025-09-30,19.2,19.26,18.51,18.91,731550,19.2,19.26,18.51,18.91,731550,0.0,1.0
2025-10-01,19.53,19.855,18.7799,18.93,971024,19.53,19.855,18.7799,18.93,971024,0.0,1.0
2025-10-02,19.78,20.0,19.41,19.52,773927,19.78,20.0,19.41,19.52,773927,0.0,1.0
2025-10-03,19.41,20.88,19.099,19.98,1667947,19.41,20.88,19.099,19.98,1667947,0.0,1.0
2025-10-06,19.67,20.18,19.6,19.87,632993,19.67,20.18,19.6,19.87,632993,0.0,1.0
2025-10-07,19.985,20.1483,19.262,19.7,656185,19.985,20.1483,19.262,19.7,656185,0.0,1.0
2025-10-08,19.83,20.11,19.6,19.85,468526,19.83,20.11,19.6,19.85,468526,0.0,1.0
2025-10-09,19.08,19.92,18.93,19.8,1010926,19.08,19.92,18.93,19.8,1010926,0.0,1.0
2025-10-10,18.15,19.44,18.1129,18.91,1099511,18.15,19.44,18.1129,18.91,1099511,0.0,1.0
2025-10-13,18.55,18.695,18.1501,18.68,613526,18.55,18.695,18.1501,18.68,613526,0.0,1.0
2025-10-14,20.08,20.1,17.88,18.2,1800892,20.08,20.1,17.88,18.2,1800892,0.0,1.0
2025-10-15,19.51,20.98,19.0,20.43,859665,19.51,20.98,19.0,20.43,859665,0.0,1.0
2025-10-16,18.8,22.47,18.65,21.55,2611487,18.8,22.47,18.65,21.55,2611487,0.0,1.0
2025-10-17,17.5,18.6899,17.15,18.15,1864469,17.5,18.6899,17.15,18.15,1864469,0.0,1.0
2025-10-20,18.27,18.45,17.8731,18.1,507172,18.27,18.45,17.8731,18.1,507172,0.0,1.0
2025-10-21,17.98,18.41,17.75,18.24,363038,17.98,18.41,17.75,18.24,363038,0.0,1.0
2025-10-22,17.1,17.9075,16.62,17.78,970605,17.1,17.9075,16.62,17.78,970605,0.0,1.0
2025-10-23,17.25,17.475,16.85,17.185,352078,17.25,17.475,16.85,17.185,352078,0.0,1.0
2025-10-24,17.48,17.92,17.4,17.5,330646,17.48,17.92,17.4,17.5,330646,0.0,1.0
2025-10-27,17.33,17.83,17.22,17.8,429458,17.33,17.83,17.22,17.8,429458,0.0,1.0
2025-10-28,16.82,17.3779,16.82,17.1,503023,16.82,17.3779,16.82,17.1,503023,0.0,1.0
2025-10-29,16.8,16.96,16.26,16.86,743802,16.8,16.96,16.26,16.86,743802,0.0,1.0
2025-10-30,16.35,16.78,16.26,16.51,402409,16.35,16.78,16.26,16.51,402409,0.0,1.0
2025-10-31,16.36,16.61,15.8001,16.35,507522,16.36,16.61,15.8001,16.35,507522,0.0,1.0
2025-11-03,16.28,16.43,15.565,16.3,510843,16.28,16.43,15.565,16.3,510843,0.0,1.0
2025-11-04,14.27,15.6999,14.14,15.4,944026,14.27,15.6999,14.14,15.4,944026,0.0,1.0
2025-11-05,14.195,14.58,13.92,14.28,443850,14.195,14.58,13.92,14.28,443850,0.0,1.0
2025-11-06,13.12,14.34,12.96,14.34,743553,13.12,14.34,12.96,14.34,743553,0.0,1.0
2025-11-07,13.47,13.61,12.42,12.81,703924,13.47,13.61,12.42,12.81,703924,0.0,1.0
2025-11-10,13.8,14.22,13.45,14.0,403800,13.8,14.22,13.45,14.0,403800,0.0,1.0
2025-11-11,13.63,13.95,13.39,13.68,327332,13.63,13.95,13.39,13.68,327332,0.0,1.0
2025-11-12,13.37,13.9353,13.3,13.61,453598,13.37,13.9353,13.3,13.61,453598,0.0,1.0
2025-11-13,12.75,13.35,12.64,13.34,734628,12.75,13.35,12.64,13.34,734628,0.0,1.0
2025-11-14,10.1,11.2536,9.8801,10.27,1883127,10.1,11.2536,9.8801,10.27,1883127,0.0,1.0
2025-11-17,10.33,10.675,9.81,9.945,913372,10.33,10.675,9.81,9.945,913372,0.0,1.0
2025-11-18,9.86,10.38,9.68,10.1,924309,9.86,10.38,9.68,10.1,924309,0.0,1.0
2025-11-19,8.87,10.01,8.6,9.96,1364917,8.87,10.01,8.6,9.96,1364917,0.0,1.0
2025-11-20,7.86,9.145,7.8,8.95,1640485,7.86,9.145,7.8,8.95,1640485,0.0,1.0
2025-11-21,7.99,8.13,7.54,7.91,808303,7.99,8.13,7.54,7.91,808303,0.0,1.0
2025-11-24,7.87,8.06,7.61,8.06,774020,7.87,8.06,7.61,8.06,774020,0.0,1.0
2025-11-25,7.84,7.98,7.5,7.86,830490,7.84,7.98,7.5,7.86,830490,0.0,1.0
2025-11-26,8.24,8.4399,7.76,7.94,794915,8.24,8.4399,7.76,7.94,794915,0.0,1.0