date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-16,14.4752,14.5871,14.38,14.49,4194,14.4752,14.5871,14.38,14.49,4194,0.0,1.0
2025-05-19,14.6844,14.75,14.22,14.22,7939,14.6844,14.75,14.22,14.22,7939,0.0,1.0
2025-05-20,14.8158,14.8158,14.13,14.13,3949,14.8158,14.8158,14.13,14.13,3949,0.0,1.0
2025-05-21,14.6319,15.42,14.6319,14.86,4637,14.6319,15.42,14.6319,14.86,4637,0.0,1.0
2025-05-22,14.7055,14.919,14.69,14.919,2701,14.7055,14.919,14.69,14.919,2701,0.0,1.0
2025-05-23,14.4462,14.61,14.2,14.2,1862,14.4462,14.61,14.2,14.2,1862,0.0,1.0
2025-05-27,15.2702,15.35,15.0,15.0,11548,15.2702,15.35,15.0,15.0,11548,0.0,1.0
2025-05-28,15.7777,15.9,15.499,15.499,24744,15.7777,15.9,15.499,15.499,24744,0.0,1.0
2025-05-29,16.1049,16.64,15.5799,16.64,22588,16.1049,16.64,15.5799,16.64,22588,0.0,1.0
2025-05-30,16.1978,16.22,15.3,16.035,14349,16.1978,16.22,15.3,16.035,14349,0.0,1.0
2025-06-02,16.9617,17.17,16.41,16.431,43430,16.9617,17.17,16.41,16.431,43430,0.0,1.0
2025-06-03,18.0988,18.21,17.18,17.21,58056,18.0988,18.21,17.18,17.21,58056,0.0,1.0
2025-06-04,18.6769,19.24,18.25,18.25,29809,18.6769,19.24,18.25,18.25,29809,0.0,1.0
2025-06-05,18.49,19.2396,18.4,18.84,253473,18.49,19.2396,18.4,18.84,253473,0.0,1.0
2025-06-06,16.7,17.71,16.5501,17.14,93938,16.7,17.71,16.5501,17.14,93938,0.0,1.0
2025-06-09,16.27,16.79,15.91,16.19,52131,16.27,16.79,15.91,16.19,52131,0.0,1.0
2025-06-10,16.25,16.5346,15.9,16.3,36032,16.25,16.5346,15.9,16.3,36032,0.0,1.0
2025-06-11,17.38,17.6458,16.18,16.56,45092,17.38,17.6458,16.18,16.56,45092,0.0,1.0
2025-06-12,17.85,18.0,17.02,17.02,21907,17.85,18.0,17.02,17.02,21907,0.0,1.0
2025-06-13,16.75,17.47,16.75,16.98,24750,16.75,17.47,16.75,16.98,24750,0.0,1.0
2025-06-16,17.44,17.65,17.0,17.36,123770,17.44,17.65,17.0,17.36,123770,0.0,1.0
2025-06-17,16.83,17.44,16.7801,17.07,24436,16.83,17.44,16.7801,17.07,24436,0.0,1.0
2025-06-18,17.03,17.6799,16.91,17.25,20120,17.03,17.6799,16.91,17.25,20120,0.0,1.0
2025-06-20,16.79,16.96,16.19,16.9058,17216,16.79,16.96,16.19,16.9058,17216,0.0,1.0
2025-06-23,17.44,17.5,16.734,16.83,22162,17.44,17.5,16.734,16.83,22162,0.0,1.0
2025-06-24,18.89,19.1496,18.26,18.26,36066,18.89,19.1496,18.26,18.26,36066,0.0,1.0
2025-06-25,19.03,19.689,18.9,19.1801,24219,19.03,19.689,18.9,19.1801,24219,0.0,1.0
2025-06-26,19.73,19.87,18.9822,18.9822,20929,19.73,19.87,18.9822,18.9822,20929,0.0,1.0
2025-06-27,19.79,19.96,19.2865,19.81,35810,19.79,19.96,19.2865,19.81,35810,0.0,1.0
2025-06-30,20.66,20.824,20.0722,20.1143,21672,20.66,20.824,20.0722,20.1143,21672,0.0,1.0
2025-07-01,18.99,20.065,18.63,19.95,21552,18.99,20.065,18.63,19.95,21552,0.0,1.0
2025-07-02,19.71,19.88,18.71,18.74,16082,19.71,19.88,18.71,18.74,16082,0.0,1.0
2025-07-03,20.42,20.42,19.8699,19.8968,40153,20.42,20.42,19.8699,19.8968,40153,0.0,1.0
2025-07-07,20.3,20.7,20.035,20.42,11989,20.3,20.7,20.035,20.42,11989,0.0,1.0
2025-07-08,19.96,20.35,19.83,20.2,16118,19.96,20.35,19.83,20.2,16118,0.0,1.0
2025-07-09,20.87,20.95,20.08,20.08,40193,20.87,20.95,20.08,20.08,40193,0.0,1.0
2025-07-10,20.43,21.12,20.0,21.12,28281,20.43,21.12,20.0,21.12,28281,0.0,1.0
2025-07-11,20.36,20.45,19.87,20.0505,24996,20.36,20.45,19.87,20.0505,24996,0.0,1.0
2025-07-14,20.3822,20.5125,19.56,20.0142,27345,20.3822,20.5125,19.56,20.0142,27345,0.0,1.0
2025-07-15,21.24,21.4535,20.735,20.9,30503,21.24,21.4535,20.735,20.9,30503,0.0,1.0
2025-07-16,21.1477,21.1477,20.5765,21.02,37829,21.1477,21.1477,20.5765,21.02,37829,0.0,1.0
2025-07-17,21.963,22.249,21.1889,21.22,25663,21.963,22.249,21.1889,21.22,25663,0.0,1.0
2025-07-18,21.4991,22.1,21.21,22.1,13640,21.4991,22.1,21.21,22.1,13640,0.0,1.0
2025-07-21,22.2094,22.53,21.52,21.52,31095,22.2094,22.53,21.52,21.52,31095,0.0,1.0
2025-07-22,20.68,22.11,20.4,22.11,19964,20.68,22.11,20.4,22.11,19964,0.0,1.0
2025-07-23,21.432,21.432,19.94,20.48,22999,21.432,21.432,19.94,20.48,22999,0.0,1.0
2025-07-24,22.2257,22.34,21.5,22.2,23433,22.2257,22.34,21.5,22.2,23433,0.0,1.0
2025-07-25,22.38,22.7325,22.05,22.05,14341,22.38,22.7325,22.05,22.05,14341,0.0,1.0
2025-07-28,23.0269,23.1519,22.5,22.6865,20505,23.0269,23.1519,22.5,22.6865,20505,0.0,1.0
2025-07-29,23.4678,24.1199,23.14,23.59,29901,23.4678,24.1199,23.14,23.59,29901,0.0,1.0
2025-07-30,24.3306,24.39,23.42,23.6,44479,24.3306,24.39,23.42,23.6,44479,0.0,1.0
2025-07-31,22.87,24.59,22.41,24.59,65785,22.87,24.59,22.41,24.59,65785,0.0,1.0
2025-08-01,22.05,22.635,21.0,21.65,35638,22.05,22.635,21.0,21.65,35638,0.0,1.0
2025-08-04,23.3,23.47,22.52,22.71,14603,23.3,23.47,22.52,22.71,14603,0.0,1.0
2025-08-05,22.6741,23.955,22.5,23.55,19467,22.6741,23.955,22.5,23.55,19467,0.0,1.0
2025-08-06,24.0308,24.22,22.6,22.6,27282,24.0308,24.22,22.6,22.6,27282,0.0,1.0
2025-08-07,24.21,25.33,23.77,24.75,25786,24.21,25.33,23.77,24.75,25786,0.0,1.0
2025-08-08,24.5333,24.93,24.28,24.46,12996,24.5333,24.93,24.28,24.46,12996,0.0,1.0
2025-08-11,24.3275,25.04,24.08,24.47,15641,24.3275,25.04,24.08,24.47,15641,0.0,1.0
2025-08-12,25.7804,25.7804,24.46,24.75,31590,25.7804,25.7804,24.46,24.75,31590,0.0,1.0
2025-08-13,25.1609,26.529,24.49,26.421,23435,25.1609,26.529,24.49,26.421,23435,0.0,1.0
2025-08-14,25.543,25.95,24.9,24.9,44043,25.543,25.95,24.9,24.9,44043,0.0,1.0
2025-08-15,24.71,25.43,23.68,25.4,27682,24.71,25.43,23.68,25.4,27682,0.0,1.0
2025-08-18,24.5772,24.66,23.5,24.01,27309,24.5772,24.66,23.5,24.01,27309,0.0,1.0
2025-08-19,22.7591,24.01,22.437,24.01,25674,22.7591,24.01,22.437,24.01,25674,0.0,1.0
2025-08-20,22.32,22.78,20.87,22.78,34893,22.32,22.78,20.87,22.78,34893,0.0,1.0
2025-08-21,21.9275,22.34,21.51,22.16,18642,21.9275,22.34,21.51,22.16,18642,0.0,1.0
2025-08-22,22.6046,23.42,22.18,22.31,53513,22.6046,23.42,22.18,22.31,53513,0.0,1.0
2025-08-25,22.6768,23.26,22.55,22.55,25857,22.6768,23.26,22.55,22.55,25857,0.0,1.0
2025-08-26,23.2029,23.46,22.91,23.21,16659,23.2029,23.46,22.91,23.21,16659,0.0,1.0
2025-08-27,23.5798,23.69,22.72,22.92,25363,23.5798,23.69,22.72,22.92,25363,0.0,1.0
2025-08-28,24.97,25.1892,24.15,24.37,18686,24.97,25.1892,24.15,24.37,18686,0.0,1.0
2025-08-29,22.99,24.32,22.5,24.32,56809,22.99,24.32,22.5,24.32,56809,0.0,1.0
2025-09-02,23.19,23.19,21.53,21.61,104025,23.19,23.19,21.53,21.61,104025,0.0,1.0
2025-09-03,23.7687,24.069,23.0269,23.62,158857,23.7687,24.069,23.0269,23.62,158857,0.0,1.0
2025-09-04,24.42,24.6295,23.8499,24.31,230536,24.42,24.6295,23.8499,24.31,230536,0.0,1.0
2025-09-05,28.97,32.24,28.439,32.24,274161,28.97,32.24,28.439,32.24,274161,0.0,1.0
2025-09-08,30.7131,32.259,30.1,30.42,186433,30.7131,32.259,30.1,30.42,186433,0.0,1.0
2025-09-09,29.1516,31.74,29.14,31.74,105082,29.1516,31.74,29.14,31.74,105082,0.0,1.0
2025-09-10,34.9874,35.419,31.68,31.68,164109,34.9874,35.419,31.68,31.68,164109,0.0,1.0
2025-09-11,32.96,35.6778,32.816,35.3,102695,32.96,35.6778,32.816,35.3,102695,0.0,1.0
2025-09-12,33.0586,33.759,32.6301,33.56,69304,33.0586,33.759,32.6301,33.56,69304,0.0,1.0
2025-09-15,33.7457,34.01,32.4472,32.965,83403,33.7457,34.01,32.4472,32.965,83403,0.0,1.0
2025-09-16,33.0153,33.99,32.44,33.99,55697,33.0153,33.99,32.44,33.99,55697,0.0,1.0
2025-09-17,30.44,32.92,29.75,32.92,112105,30.44,32.92,29.75,32.92,112105,0.0,1.0
2025-09-18,30.2529,31.11,30.1,30.91,92903,30.2529,31.11,30.1,30.91,92903,0.0,1.0
2025-09-19,30.1978,30.3954,28.93,30.115,75381,30.1978,30.3954,28.93,30.115,75381,0.0,1.0
2025-09-22,29.23,30.5,29.06,29.86,86142,29.23,30.5,29.06,29.86,86142,0.0,1.0
2025-09-23,29.1673,30.15,28.99,29.41,127092,29.1673,30.15,28.99,29.41,127092,0.0,1.0
2025-09-24,29.2872,29.354,28.3877,28.97,79287,29.2872,29.354,28.3877,28.97,79287,0.0,1.0
2025-09-25,28.73,28.94,27.265,28.19,49181,28.73,28.94,27.265,28.19,49181,0.0,1.0
2025-09-26,28.3894,29.2,27.83,28.85,55362,28.3894,29.2,27.83,28.85,55362,0.0,1.0
2025-09-29,27.27,29.4293,27.23,28.8,83275,27.27,29.4293,27.23,28.8,83275,0.0,1.0
2025-09-30,27.59,27.6196,26.772,27.59,134923,27.59,27.6196,26.772,27.59,134923,0.0,1.0
2025-10-01,28.17,28.927,26.9,27.19,290675,28.17,28.927,26.9,27.19,290675,0.0,1.0
2025-10-02,28.99,30.525,28.5,30.38,158368,28.99,30.525,28.5,30.38,158368,0.0,1.0
2025-10-03,28.95,29.8979,28.5402,29.62,135860,28.95,29.8979,28.5402,29.62,135860,0.0,1.0
2025-10-06,28.46,29.93,28.38,28.52,228270,28.46,29.93,28.38,28.52,228270,0.0,1.0
2025-10-07,28.63,28.8396,26.965,28.68,124289,28.63,28.8396,26.965,28.68,124289,0.0,1.0
2025-10-08,30.1381,30.29,28.0,28.14,196347,30.1381,30.29,28.0,28.14,196347,0.0,1.0
2025-10-09,30.04,30.4345,29.35,30.14,108439,30.04,30.4345,29.35,30.14,108439,0.0,1.0
2025-10-10,26.49,30.97,26.445,30.065,258330,26.49,30.97,26.445,30.065,258330,0.0,1.0
2025-10-13,31.68,32.12,29.605,31.1,493708,31.68,32.12,29.605,31.1,493708,0.0,1.0
2025-10-14,29.48,30.46,28.74,30.38,156535,29.48,30.46,28.74,30.38,156535,0.0,1.0
2025-10-15,30.6594,32.0,30.0202,31.03,161346,30.6594,32.0,30.0202,31.03,161346,0.0,1.0
2025-10-16,31.18,32.6885,30.42,31.62,154963,31.18,32.6885,30.42,31.62,154963,0.0,1.0
2025-10-17,30.3316,30.52,28.8,30.34,128126,30.3316,30.52,28.8,30.34,128126,0.0,1.0
2025-10-20,30.28,31.39,30.0302,31.19,149880,30.28,31.39,30.0302,31.19,149880,0.0,1.0
2025-10-21,29.14,30.58,28.9,30.37,75475,29.14,30.58,28.9,30.37,75475,0.0,1.0
2025-10-22,28.72,29.86,27.94,29.86,111292,28.72,29.86,27.94,29.86,111292,0.0,1.0
2025-10-23,29.35,29.7,28.71,28.71,73331,29.35,29.7,28.71,28.71,73331,0.0,1.0
2025-10-24,31.0,31.7,30.54,30.84,133776,31.0,31.7,30.54,30.84,133776,0.0,1.0
2025-10-27,32.4,32.455,31.2,32.21,195917,32.4,32.455,31.2,32.21,195917,0.0,1.0
2025-10-28,34.37,34.5,32.57,32.57,167647,34.37,34.5,32.57,32.57,167647,0.0,1.0
2025-10-29,36.7,36.78,34.42,34.58,338044,36.7,36.78,34.42,34.58,338044,0.0,1.0
2025-10-30,34.93,36.72,33.8,36.72,279322,34.93,36.72,33.8,36.72,279322,0.0,1.0
2025-10-31,33.59,35.18,32.8,35.18,197287,33.59,35.18,32.8,35.18,197287,0.0,1.0
2025-11-03,32.25,34.475,32.25,34.04,132022,32.25,34.475,32.25,34.04,132022,0.0,1.0
2025-11-04,30.5,33.39,30.3,31.61,170351,30.5,33.39,30.3,31.61,170351,0.0,1.0
2025-11-05,31.587,32.6,30.09,30.305,67113,31.587,32.6,30.09,30.305,67113,0.0,1.0
2025-11-06,31.0,32.18,30.58,31.74,141441,31.0,32.18,30.58,31.74,141441,0.0,1.0
2025-11-07,29.93,30.735,27.805,30.64,102085,29.93,30.735,27.805,30.64,102085,0.0,1.0
2025-11-10,31.42,31.645,30.82,31.4,93860,31.42,31.645,30.82,31.4,93860,0.0,1.0
2025-11-11,30.33,31.95,29.94,31.4,57361,30.33,31.95,29.94,31.4,57361,0.0,1.0
2025-11-12,30.88,31.33,30.248,31.33,46652,30.88,31.33,30.248,31.33,46652,0.0,1.0
2025-11-13,28.1153,30.345,27.25,30.03,79047,28.1153,30.345,27.25,30.03,79047,0.0,1.0
2025-11-14,28.62,28.92,26.55,26.71,92517,28.62,28.92,26.55,26.71,92517,0.0,1.0
2025-11-17,28.61,30.162,27.71,28.24,65517,28.61,30.162,27.71,28.24,65517,0.0,1.0
2025-11-18,28.2827,29.25,27.47,28.69,47912,28.2827,29.25,27.47,28.69,47912,0.0,1.0
2025-11-19,30.5278,31.24,27.86,28.32,78902,30.5278,31.24,27.86,28.32,78902,0.0,1.0
2025-11-20,29.19,34.2,28.98,32.535,130399,29.19,34.2,28.98,32.535,130399,0.0,1.0
2025-11-21,28.014,29.2,26.8,29.07,55964,28.014,29.2,26.8,29.07,55964,0.0,1.0
2025-11-24,34.27,34.77,29.44,29.74,212833,34.27,34.77,29.44,29.74,212833,0.0,1.0
2025-11-25,35.58,36.0403,33.2044,35.48,269181,35.58,36.0403,33.2044,35.48,269181,0.0,1.0
2025-11-26,37.8,38.2118,35.1401,35.45,136060,37.8,38.2118,35.1401,35.45,136060,0.0,1.0