date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-13,14.16,14.45,14.16,14.16,5425,14.16,14.45,14.16,14.16,5425,0.0,1.0
2025-06-16,14.6728,14.88,14.65,14.84,1920,14.6728,14.88,14.65,14.84,1920,0.0,1.0
2025-06-17,14.4383,14.58,14.37,14.58,2077,14.4383,14.58,14.37,14.58,2077,0.0,1.0
2025-06-18,13.78,14.349,13.78,14.349,3204,13.78,14.349,13.78,14.349,3204,0.0,1.0
2025-06-20,14.1218,14.47,14.1218,14.47,12648,14.1218,14.47,14.1218,14.47,12648,0.0,1.0
2025-06-23,14.5672,14.67,14.2,14.2,4002,14.5672,14.67,14.2,14.2,4002,0.0,1.0
2025-06-24,14.499,14.75,14.48,14.75,1509,14.499,14.75,14.48,14.75,1509,0.0,1.0
2025-06-25,14.2266,14.2266,14.2,14.2,1152,14.2266,14.2266,14.2,14.2,1152,0.0,1.0
2025-06-26,14.7222,14.891,14.721,14.721,2505,14.7222,14.891,14.721,14.721,2505,0.0,1.0
2025-06-27,16.4684,16.4684,15.5976,15.765,5949,16.4684,16.4684,15.5976,15.765,5949,0.0,1.0
2025-06-30,15.85,16.299,15.48,16.299,7323,15.85,16.299,15.48,16.299,7323,0.0,1.0
2025-07-01,15.7616,15.985,15.529,15.985,6148,15.7616,15.985,15.529,15.985,6148,0.0,1.0
2025-07-02,16.0878,16.26,15.79,15.81,3559,16.0878,16.26,15.79,15.81,3559,0.0,1.0
2025-07-03,16.7422,17.0347,16.39,16.39,7062,16.7422,17.0347,16.39,16.39,7062,0.0,1.0
2025-07-07,16.9809,16.9809,16.4,16.619,18882,16.9809,16.9809,16.4,16.619,18882,0.0,1.0
2025-07-08,17.0126,17.14,16.5098,17.059,12182,17.0126,17.14,16.5098,17.059,12182,0.0,1.0
2025-07-09,18.235,18.66,18.021,18.0689,8140,18.235,18.66,18.021,18.0689,8140,0.0,1.0
2025-07-10,18.1606,18.4178,17.82,18.38,10931,18.1606,18.4178,17.82,18.38,10931,0.0,1.0
2025-07-11,17.9724,18.5,17.9724,18.369,4949,17.9724,18.5,17.9724,18.369,4949,0.0,1.0
2025-07-14,18.8965,19.21,18.47,19.08,13006,18.8965,19.21,18.47,19.08,13006,0.0,1.0
2025-07-15,18.7494,19.17,18.6,18.6,2898,18.7494,19.17,18.6,18.6,2898,0.0,1.0
2025-07-16,18.7041,18.8336,18.461,18.83,9127,18.7041,18.8336,18.461,18.83,9127,0.0,1.0
2025-07-17,19.2196,19.2196,18.511,18.5931,1584,19.2196,19.2196,18.511,18.5931,1584,0.0,1.0
2025-07-18,18.7036,18.8871,18.5,18.8871,4873,18.7036,18.8871,18.5,18.8871,4873,0.0,1.0
2025-07-21,18.6044,19.0369,18.6044,18.75,2561,18.6044,19.0369,18.6044,18.75,2561,0.0,1.0
2025-07-22,18.4775,18.614,18.0701,18.25,5013,18.4775,18.614,18.0701,18.25,5013,0.0,1.0
2025-07-23,19.2822,19.5401,18.6725,18.75,4284,19.2822,19.5401,18.6725,18.75,4284,0.0,1.0
2025-07-24,18.9783,19.41,18.92,19.41,1104,18.9783,19.41,18.92,19.41,1104,0.0,1.0
2025-07-25,19.1401,19.1767,18.58,18.58,8968,19.1401,19.1767,18.58,18.58,8968,0.0,1.0
2025-07-28,19.7303,19.7467,19.219,19.27,10215,19.7303,19.7467,19.219,19.27,10215,0.0,1.0
2025-07-29,18.11,20.68,17.94,20.31,50111,18.11,20.68,17.94,20.31,50111,0.0,1.0
2025-07-30,17.9798,18.799,17.7786,18.5121,21484,17.9798,18.799,17.7786,18.5121,21484,0.0,1.0
2025-07-31,17.2758,17.71,17.1904,17.71,9544,17.2758,17.71,17.1904,17.71,9544,0.0,1.0
2025-08-01,17.3216,17.3599,16.6,17.0,4099,17.3216,17.3599,16.6,17.0,4099,0.0,1.0
2025-08-04,17.3377,17.4014,16.741,17.06,10174,17.3377,17.4014,16.741,17.06,10174,0.0,1.0
2025-08-05,17.7079,17.9099,17.19,17.53,14844,17.7079,17.9099,17.19,17.53,14844,0.0,1.0
2025-08-06,17.7425,17.8584,17.681,17.82,7830,17.7425,17.8584,17.681,17.82,7830,0.0,1.0
2025-08-07,18.1081,18.41,17.7,18.0476,3325,18.1081,18.41,17.7,18.0476,3325,0.0,1.0
2025-08-08,18.3696,18.58,18.17,18.17,5963,18.3696,18.58,18.17,18.17,5963,0.0,1.0
2025-08-11,17.8436,18.37,17.821,18.37,4756,17.8436,18.37,17.821,18.37,4756,0.0,1.0
2025-08-12,18.847,18.847,18.39,18.41,7886,18.847,18.847,18.39,18.41,7886,0.0,1.0
2025-08-13,19.0117,19.2975,18.472,19.04,7302,19.0117,19.2975,18.472,19.04,7302,0.0,1.0
2025-08-14,19.0131,19.0131,18.6,18.6,2768,19.0131,19.0131,18.6,18.6,2768,0.0,1.0
2025-08-15,19.607,19.607,19.0925,19.0925,5816,19.607,19.607,19.0925,19.0925,5816,0.0,1.0
2025-08-18,18.9334,19.1078,18.309,19.1078,17383,18.9334,19.1078,18.309,19.1078,17383,0.0,1.0
2025-08-19,17.6727,17.9455,17.411,17.881,7406,17.6727,17.9455,17.411,17.881,7406,0.0,1.0
2025-08-20,17.6705,17.7839,17.46,17.67,4856,17.6705,17.7839,17.46,17.67,4856,0.0,1.0
2025-08-21,17.5264,17.815,17.51,17.565,4822,17.5264,17.815,17.51,17.565,4822,0.0,1.0
2025-08-22,18.3266,18.5009,18.23,18.23,1169,18.3266,18.5009,18.23,18.23,1169,0.0,1.0
2025-08-25,17.8416,18.28,17.8416,18.28,1392,17.8416,18.28,17.8416,18.28,1392,0.0,1.0
2025-08-26,19.0775,19.0775,18.1,18.1,5936,19.0775,19.0775,18.1,18.1,5936,0.0,1.0
2025-08-27,19.2583,19.34,18.75,19.34,8444,19.2583,19.34,18.75,19.34,8444,0.0,1.0
2025-08-28,19.3323,19.3323,19.13,19.31,15688,19.3323,19.3323,19.13,19.31,15688,0.0,1.0
2025-08-29,19.083,19.5385,18.8507,18.8507,16315,19.083,19.5385,18.8507,18.8507,16315,0.0,1.0
2025-09-02,19.4625,19.56,18.5676,18.5676,10790,19.4625,19.56,18.5676,18.5676,10790,0.0,1.0
2025-09-03,18.6311,18.8499,18.4004,18.727,13403,18.6311,18.8499,18.4004,18.727,13403,0.0,1.0
2025-09-04,18.38,18.66,18.175,18.5906,6545,18.38,18.66,18.175,18.5906,6545,0.0,1.0
2025-09-05,18.23,18.45,17.65,18.45,12643,18.23,18.45,17.65,18.45,12643,0.0,1.0
2025-09-08,18.379,18.44,18.14,18.219,4396,18.379,18.44,18.14,18.219,4396,0.0,1.0
2025-09-09,18.1517,18.25,17.991,18.218,2260,18.1517,18.25,17.991,18.218,2260,0.0,1.0
2025-09-10,17.8112,18.11,17.7001,18.11,4117,17.8112,18.11,17.7001,18.11,4117,0.0,1.0
2025-09-11,16.6919,17.91,16.62,17.82,4700,16.6919,17.91,16.62,17.82,4700,0.0,1.0
2025-09-12,16.0515,16.6,16.0,16.6,10008,16.0515,16.6,16.0,16.6,10008,0.0,1.0
2025-09-15,15.9752,16.09,15.78,16.0291,9435,15.9752,16.09,15.78,16.0291,9435,0.0,1.0
2025-09-16,15.8276,16.19,15.72,16.19,6546,15.8276,16.19,15.72,16.19,6546,0.0,1.0
2025-09-17,15.8096,16.0475,15.66,15.88,7461,15.8096,16.0475,15.66,15.88,7461,0.0,1.0
2025-09-18,15.9417,16.17,15.77,15.879,10005,15.9417,16.17,15.77,15.879,10005,0.0,1.0
2025-09-19,15.9246,16.21,15.68,16.21,27944,15.9246,16.21,15.68,16.21,27944,0.0,1.0
2025-09-22,15.4217,15.84,15.34,15.84,12918,15.4217,15.84,15.34,15.84,12918,0.0,1.0
2025-09-23,16.007,16.5,15.7,16.24,47418,16.007,16.5,15.7,16.24,47418,0.0,1.0
2025-09-24,15.8589,16.21,15.75,16.21,32497,15.8589,16.21,15.75,16.21,32497,0.0,1.0
2025-09-25,15.5816,16.0694,15.46,15.75,18142,15.5816,16.0694,15.46,15.75,18142,0.0,1.0
2025-09-26,16.7142,17.05,16.387,17.0,79218,16.7142,17.05,16.387,17.0,79218,0.0,1.0
2025-09-29,16.0823,16.71,15.7991,16.71,72040,16.0823,16.71,15.7991,16.71,72040,0.0,1.0
2025-09-30,15.8776,16.0,15.46,16.0,51745,15.8776,16.0,15.46,16.0,51745,0.0,1.0
2025-10-01,15.74,15.8,15.6004,15.6414,17978,15.74,15.8,15.6004,15.6414,17978,0.0,1.0
2025-10-02,16.0669,16.2798,15.93,16.0,31270,16.0669,16.2798,15.93,16.0,31270,0.0,1.0
2025-10-03,15.9079,16.1712,15.77,16.02,16571,15.9079,16.1712,15.77,16.02,16571,0.0,1.0
2025-10-06,16.3816,16.68,15.9,16.17,41538,16.3816,16.68,15.9,16.17,41538,0.0,1.0
2025-10-07,16.73,17.0,16.34,16.45,38130,16.73,17.0,16.34,16.45,38130,0.0,1.0
2025-10-08,17.2272,17.36,16.78,16.78,32840,17.2272,17.36,16.78,16.78,32840,0.0,1.0
2025-10-09,15.8714,17.38,15.78,17.38,154840,15.8714,17.38,15.78,17.38,154840,0.0,1.0
2025-10-10,15.0585,16.0081,15.04,15.93,46535,15.0585,16.0081,15.04,15.93,46535,0.0,1.0
2025-10-13,15.6816,15.7,15.28,15.28,18178,15.6816,15.7,15.28,15.28,18178,0.0,1.0
2025-10-14,15.5251,15.98,15.34,15.36,9292,15.5251,15.98,15.34,15.36,9292,0.0,1.0
2025-10-15,15.465,15.67,15.3385,15.58,11439,15.465,15.67,15.3385,15.58,11439,0.0,1.0
2025-10-16,15.1512,15.44,14.97,15.44,6440,15.1512,15.44,14.97,15.44,6440,0.0,1.0
2025-10-17,15.2893,15.42,15.0,15.0,13010,15.2893,15.42,15.0,15.0,13010,0.0,1.0
2025-10-20,15.8266,15.88,15.51,15.7,19767,15.8266,15.88,15.51,15.7,19767,0.0,1.0
2025-10-21,15.8949,15.8949,15.6984,15.83,5689,15.8949,15.8949,15.6984,15.83,5689,0.0,1.0
2025-10-22,15.787,15.87,15.45,15.87,9089,15.787,15.87,15.45,15.87,9089,0.0,1.0
2025-10-23,15.9334,16.11,15.75,15.75,11283,15.9334,16.11,15.75,15.75,11283,0.0,1.0
2025-10-24,16.4278,16.5,16.1606,16.1606,22148,16.4278,16.5,16.1606,16.1606,22148,0.0,1.0
2025-10-27,16.705,16.705,16.55,16.62,11785,16.705,16.705,16.55,16.62,11785,0.0,1.0
2025-10-28,16.7847,17.05,16.7,16.95,42587,16.7847,17.05,16.7,16.95,42587,0.0,1.0
2025-10-29,15.2978,16.46,15.1307,16.42,97816,15.2978,16.46,15.1307,16.42,97816,0.0,1.0
2025-10-30,13.3669,14.86,13.3669,14.86,48228,13.3669,14.86,13.3669,14.86,48228,0.0,1.0
2025-10-31,13.4924,13.622,13.15,13.49,62597,13.4924,13.622,13.15,13.49,62597,0.0,1.0
2025-11-03,13.9678,14.07,13.591,13.63,51076,13.9678,14.07,13.591,13.63,51076,0.0,1.0
2025-11-04,13.0723,13.4556,12.985,13.2112,45197,13.0723,13.4556,12.985,13.2112,45197,0.0,1.0
2025-11-05,12.95,13.0592,12.7,13.0,21537,12.95,13.0592,12.7,13.0,21537,0.0,1.0
2025-11-06,12.8364,13.4111,12.7,13.1099,11676,12.8364,13.4111,12.7,13.1099,11676,0.0,1.0
2025-11-07,12.5339,12.6314,12.31,12.3875,10484,12.5339,12.6314,12.31,12.3875,10484,0.0,1.0
2025-11-10,12.5776,12.7,12.394,12.7,13397,12.5776,12.7,12.394,12.7,13397,0.0,1.0
2025-11-11,12.6277,12.74,12.57,12.73,31064,12.6277,12.74,12.57,12.73,31064,0.0,1.0
2025-11-12,12.6731,12.708,12.4704,12.53,20158,12.6731,12.708,12.4704,12.53,20158,0.0,1.0
2025-11-13,12.5484,12.72,12.36,12.67,53199,12.5484,12.72,12.36,12.67,53199,0.0,1.0
2025-11-14,12.5106,12.83,12.45,12.45,14537,12.5106,12.83,12.45,12.45,14537,0.0,1.0
2025-11-17,12.1727,12.62,12.0508,12.62,20728,12.1727,12.62,12.0508,12.62,20728,0.0,1.0
2025-11-18,11.8898,12.045,11.7758,12.01,10724,11.8898,12.045,11.7758,12.01,10724,0.0,1.0
2025-11-19,11.41,11.91,11.149,11.91,36346,11.41,11.91,11.149,11.91,36346,0.0,1.0
2025-11-20,10.6183,11.505,10.5,11.5,46236,10.6183,11.505,10.5,11.5,46236,0.0,1.0
2025-11-21,10.6139,10.817,10.34,10.79,38628,10.6139,10.817,10.34,10.79,38628,0.0,1.0
2025-11-24,10.5614,10.73,10.36,10.73,37702,10.5614,10.73,10.36,10.73,37702,0.0,1.0
2025-11-25,10.9394,11.07,10.4001,10.67,35322,10.9394,11.07,10.4001,10.67,35322,0.0,1.0
2025-11-26,11.4784,11.6101,11.1001,11.16,45270,11.4784,11.6101,11.1001,11.16,45270,0.0,1.0