date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-11,24.68,25.3,22.0,23.65,3079277,24.68,25.3,22.0,23.65,3079277,0.0,1.0
2025-06-12,24.0,24.99,23.169,24.05,208851,24.0,24.99,23.169,24.05,208851,0.0,1.0
2025-06-13,23.66,23.86,23.2,23.59,127725,23.66,23.86,23.2,23.59,127725,0.0,1.0
2025-06-16,23.5,23.89,23.3,23.89,145430,23.5,23.89,23.3,23.89,145430,0.0,1.0
2025-06-17,23.58,23.7,23.0,23.24,138227,23.58,23.7,23.0,23.24,138227,0.0,1.0
2025-06-18,23.44,23.779,23.305,23.59,72878,23.44,23.779,23.305,23.59,72878,0.0,1.0
2025-06-20,22.57,23.69,22.57,23.41,189769,22.57,23.69,22.57,23.41,189769,0.0,1.0
2025-06-23,22.58,22.94,22.33,22.59,100211,22.58,22.94,22.33,22.59,100211,0.0,1.0
2025-06-24,22.43,23.0,22.24,22.9,46408,22.43,23.0,22.24,22.9,46408,0.0,1.0
2025-06-25,22.15,22.69,21.76,22.16,89858,22.15,22.69,21.76,22.16,89858,0.0,1.0
2025-06-26,21.05,22.66,21.0,22.15,253208,21.05,22.66,21.0,22.15,253208,0.0,1.0
2025-06-27,22.34,22.41,21.0,21.11,217547,22.34,22.41,21.0,21.11,217547,0.0,1.0
2025-06-30,21.52,22.45,21.04,22.22,136649,21.52,22.45,21.04,22.22,136649,0.0,1.0
2025-07-01,21.6,21.91,20.23,21.17,121943,21.6,21.91,20.23,21.17,121943,0.0,1.0
2025-07-02,20.7,21.92,20.2,20.901,67605,20.7,21.92,20.2,20.901,67605,0.0,1.0
2025-07-03,21.13,21.13,20.5039,20.88,29426,21.13,21.13,20.5039,20.88,29426,0.0,1.0
2025-07-07,21.69,22.53,21.0,21.01,134658,21.69,22.53,21.0,21.01,134658,0.0,1.0
2025-07-08,21.5,22.68,21.185,21.95,95868,21.5,22.68,21.185,21.95,95868,0.0,1.0
2025-07-09,21.09,21.94,21.0301,21.81,107907,21.09,21.94,21.0301,21.81,107907,0.0,1.0
2025-07-10,20.92,21.42,20.21,21.41,136708,20.92,21.42,20.21,21.41,136708,0.0,1.0
2025-07-11,20.05,21.0,20.05,20.53,59557,20.05,21.0,20.05,20.53,59557,0.0,1.0
2025-07-14,20.44,20.72,19.685,20.05,123537,20.44,20.72,19.685,20.05,123537,0.0,1.0
2025-07-15,20.68,21.2975,20.23,20.64,183177,20.68,21.2975,20.23,20.64,183177,0.0,1.0
2025-07-16,21.32,21.41,20.35,20.82,37356,21.32,21.41,20.35,20.82,37356,0.0,1.0
2025-07-17,20.7,21.57,20.4175,21.12,79393,20.7,21.57,20.4175,21.12,79393,0.0,1.0
2025-07-18,20.29,21.18,20.29,21.01,36203,20.29,21.18,20.29,21.01,36203,0.0,1.0
2025-07-21,21.59,21.93,20.215,20.35,68344,21.59,21.93,20.215,20.35,68344,0.0,1.0
2025-07-22,21.41,21.84,20.8135,21.84,69255,21.41,21.84,20.8135,21.84,69255,0.0,1.0
2025-07-23,20.82,21.6,20.6699,21.5,78004,20.82,21.6,20.6699,21.5,78004,0.0,1.0
2025-07-24,21.74,21.8899,21.05,21.43,73182,21.74,21.8899,21.05,21.43,73182,0.0,1.0
2025-07-25,21.31,21.69,21.06,21.69,63738,21.31,21.69,21.06,21.69,63738,0.0,1.0
2025-07-28,21.24,21.6,20.805,21.6,52337,21.24,21.6,20.805,21.6,52337,0.0,1.0
2025-07-29,20.44,21.45,20.17,21.32,119841,20.44,21.45,20.17,21.32,119841,0.0,1.0
2025-07-30,19.72,20.8,19.3,19.93,165591,19.72,20.8,19.3,19.93,165591,0.0,1.0
2025-07-31,19.98,20.155,19.41,19.67,106964,19.98,20.155,19.41,19.67,106964,0.0,1.0
2025-08-01,19.9,20.355,19.61,19.78,114595,19.9,20.355,19.61,19.78,114595,0.0,1.0
2025-08-04,19.5,20.3,19.412,19.82,94410,19.5,20.3,19.412,19.82,94410,0.0,1.0
2025-08-05,19.74,19.83,19.4819,19.62,33225,19.74,19.83,19.4819,19.62,33225,0.0,1.0
2025-08-06,19.99,20.49,19.4,19.65,104432,19.99,20.49,19.4,19.65,104432,0.0,1.0
2025-08-07,19.7,20.19,19.51,20.19,36283,19.7,20.19,19.51,20.19,36283,0.0,1.0
2025-08-08,19.09,20.1648,18.82,19.88,130243,19.09,20.1648,18.82,19.88,130243,0.0,1.0
2025-08-11,18.68,19.2899,18.5,19.16,169612,18.68,19.2899,18.5,19.16,169612,0.0,1.0
2025-08-12,19.86,20.15,19.0,20.15,272504,19.86,20.15,19.0,20.15,272504,0.0,1.0
2025-08-13,20.78,20.85,19.32,19.46,349584,20.78,20.85,19.32,19.46,349584,0.0,1.0
2025-08-14,21.85,22.42,19.7462,20.5,207498,21.85,22.42,19.7462,20.5,207498,0.0,1.0
2025-08-15,21.47,21.9,20.8,21.9,51206,21.47,21.9,20.8,21.9,51206,0.0,1.0
2025-08-18,22.11,22.45,21.27,21.47,107121,22.11,22.45,21.27,21.47,107121,0.0,1.0
2025-08-19,21.53,22.7,20.96,22.25,173486,21.53,22.7,20.96,22.25,173486,0.0,1.0
2025-08-20,21.84,22.07,21.48,21.76,45991,21.84,22.07,21.48,21.76,45991,0.0,1.0
2025-08-21,21.88,22.29,21.39,21.84,41533,21.88,22.29,21.39,21.84,41533,0.0,1.0
2025-08-22,22.66,22.68,21.7203,22.16,56563,22.66,22.68,21.7203,22.16,56563,0.0,1.0
2025-08-25,22.8,23.79,22.7,22.7,135837,22.8,23.79,22.7,22.7,135837,0.0,1.0
2025-08-26,22.8,23.14,22.635,22.91,49753,22.8,23.14,22.635,22.91,49753,0.0,1.0
2025-08-27,23.37,23.78,22.3,22.81,89676,23.37,23.78,22.3,22.81,89676,0.0,1.0
2025-08-28,22.41,23.51,22.085,23.51,44155,22.41,23.51,22.085,23.51,44155,0.0,1.0
2025-08-29,22.64,23.015,22.28,22.69,51288,22.64,23.015,22.28,22.69,51288,0.0,1.0
2025-09-02,22.25,22.7,22.15,22.53,41958,22.25,22.7,22.15,22.53,41958,0.0,1.0
2025-09-03,22.59,22.745,22.11,22.11,46521,22.59,22.745,22.11,22.11,46521,0.0,1.0
2025-09-04,22.44,23.14,22.1,22.81,73838,22.44,23.14,22.1,22.81,73838,0.0,1.0
2025-09-05,21.3,22.4417,21.135,22.35,91292,21.3,22.4417,21.135,22.35,91292,0.0,1.0
2025-09-08,21.74,21.79,20.83,21.3,85148,21.74,21.79,20.83,21.3,85148,0.0,1.0
2025-09-09,21.6,22.025,21.295,21.9,53248,21.6,22.025,21.295,21.9,53248,0.0,1.0
2025-09-10,21.14,21.83,21.015,21.52,56356,21.14,21.83,21.015,21.52,56356,0.0,1.0
2025-09-11,20.93,21.41,20.74,21.23,111758,20.93,21.41,20.74,21.23,111758,0.0,1.0
2025-09-12,21.0,21.595,20.38,20.68,92971,21.0,21.595,20.38,20.68,92971,0.0,1.0
2025-09-15,20.49,21.47,20.32,21.17,78799,20.49,21.47,20.32,21.17,78799,0.0,1.0
2025-09-16,20.64,21.6,20.35,20.6,147375,20.64,21.6,20.35,20.6,147375,0.0,1.0
2025-09-17,20.61,21.135,20.55,20.87,189113,20.61,21.135,20.55,20.87,189113,0.0,1.0
2025-09-18,21.16,21.6,20.9,21.0,210482,21.16,21.6,20.9,21.0,210482,0.0,1.0
2025-09-19,20.56,21.33,20.33,21.15,1234984,20.56,21.33,20.33,21.15,1234984,0.0,1.0
2025-09-22,20.99,21.14,20.56,20.76,178196,20.99,21.14,20.56,20.76,178196,0.0,1.0
2025-09-23,20.32,21.2,20.16,20.95,155596,20.32,21.2,20.16,20.95,155596,0.0,1.0
2025-09-24,19.12,20.325,19.06,20.24,132524,19.12,20.325,19.06,20.24,132524,0.0,1.0
2025-09-25,19.29,19.9766,18.81,19.09,234121,19.29,19.9766,18.81,19.09,234121,0.0,1.0
2025-09-26,19.52,20.06,19.155,19.4,176286,19.52,20.06,19.155,19.4,176286,0.0,1.0
2025-09-29,19.19,19.9901,19.0,19.46,167838,19.19,19.9901,19.0,19.46,167838,0.0,1.0
2025-09-30,19.77,20.19,19.3,19.5,166793,19.77,20.19,19.3,19.5,166793,0.0,1.0
2025-10-01,17.88,19.99,17.61,19.77,353403,17.88,19.99,17.61,19.77,353403,0.0,1.0
2025-10-02,17.26,18.365,16.72,18.29,401555,17.26,18.365,16.72,18.29,401555,0.0,1.0
2025-10-03,17.69,18.1,17.11,17.11,407179,17.69,18.1,17.11,17.11,407179,0.0,1.0
2025-10-06,17.2,17.9,16.97,17.84,286373,17.2,17.9,16.97,17.84,286373,0.0,1.0
2025-10-07,17.85,18.0,17.16,17.4,178526,17.85,18.0,17.16,17.4,178526,0.0,1.0
2025-10-08,17.56,18.24,17.53,17.95,196873,17.56,18.24,17.53,17.95,196873,0.0,1.0
2025-10-09,16.38,17.49,16.35,17.26,298344,16.38,17.49,16.35,17.26,298344,0.0,1.0
2025-10-10,17.64,17.98,16.49,16.49,301833,17.64,17.98,16.49,16.49,301833,0.0,1.0
2025-10-13,18.05,18.07,17.355,17.7,228922,18.05,18.07,17.355,17.7,228922,0.0,1.0
2025-10-14,18.28,18.28,17.855,18.12,73835,18.28,18.28,17.855,18.12,73835,0.0,1.0
2025-10-15,18.28,18.3983,17.97,18.29,93676,18.28,18.3983,17.97,18.29,93676,0.0,1.0
2025-10-16,17.6,18.25,17.23,18.2,140459,17.6,18.25,17.23,18.2,140459,0.0,1.0
2025-10-17,17.91,17.91,17.275,17.58,118114,17.91,17.91,17.275,17.58,118114,0.0,1.0
2025-10-20,18.05,18.55,17.89,17.93,143151,18.05,18.55,17.89,17.93,143151,0.0,1.0
2025-10-21,18.82,18.85,17.83,17.83,235940,18.82,18.85,17.83,17.83,235940,0.0,1.0
2025-10-22,18.85,18.91,18.18,18.75,204732,18.85,18.91,18.18,18.75,204732,0.0,1.0
2025-10-23,18.77,20.0,18.11,18.97,164597,18.77,20.0,18.11,18.97,164597,0.0,1.0
2025-10-24,18.94,19.25,18.77,18.88,99557,18.94,19.25,18.77,18.88,99557,0.0,1.0
2025-10-27,19.54,19.7,18.8,19.0,128069,19.54,19.7,18.8,19.0,128069,0.0,1.0
2025-10-28,18.96,19.52,18.48,19.43,117296,18.96,19.52,18.48,19.43,117296,0.0,1.0
2025-10-29,19.24,20.6,18.96,20.6,139297,19.24,20.6,18.96,20.6,139297,0.0,1.0
2025-10-30,19.5,19.58,19.12,19.12,140221,19.5,19.58,19.12,19.12,140221,0.0,1.0
2025-10-31,19.43,19.76,19.315,19.43,97454,19.43,19.76,19.315,19.43,97454,0.0,1.0
2025-11-03,18.7,19.51,18.64,19.51,83460,18.7,19.51,18.64,19.51,83460,0.0,1.0
2025-11-04,18.49,19.105,18.43,18.76,72380,18.49,19.105,18.43,18.76,72380,0.0,1.0
2025-11-05,18.78,19.015,18.74,18.97,87203,18.78,19.015,18.74,18.97,87203,0.0,1.0
2025-11-06,18.21,19.0696,17.93,18.73,89594,18.21,19.0696,17.93,18.73,89594,0.0,1.0
2025-11-07,17.83,18.5,17.73,18.23,69622,17.83,18.5,17.73,18.23,69622,0.0,1.0
2025-11-10,17.79,18.265,17.62,17.83,90918,17.79,18.265,17.62,17.83,90918,0.0,1.0
2025-11-11,17.92,18.01,17.65,17.69,60551,17.92,18.01,17.65,17.69,60551,0.0,1.0
2025-11-12,18.29,18.36,17.73,17.94,111242,18.29,18.36,17.73,17.94,111242,0.0,1.0
2025-11-13,18.7,18.83,17.95,17.95,91048,18.7,18.83,17.95,17.95,91048,0.0,1.0
2025-11-14,19.28,19.485,18.46,18.46,73932,19.28,19.485,18.46,18.46,73932,0.0,1.0
2025-11-17,18.68,19.55,18.37,19.55,93093,18.68,19.55,18.37,19.55,93093,0.0,1.0
2025-11-18,19.17,19.31,18.015,18.6,60704,19.17,19.31,18.015,18.6,60704,0.0,1.0
2025-11-19,18.28,19.27,18.2225,19.01,63763,18.28,19.27,18.2225,19.01,63763,0.0,1.0
2025-11-20,17.84,18.585,17.8,18.54,99246,17.84,18.585,17.8,18.54,99246,0.0,1.0
2025-11-21,18.14,18.465,17.77,17.77,87771,18.14,18.465,17.77,17.77,87771,0.0,1.0
2025-11-24,18.03,18.2792,17.715,17.94,107920,18.03,18.2792,17.715,17.94,107920,0.0,1.0
2025-11-25,18.52,18.63,18.075,18.34,88956,18.52,18.63,18.075,18.34,88956,0.0,1.0
2025-11-26,18.98,18.98,18.52,18.52,72331,18.98,18.98,18.52,18.52,72331,0.0,1.0