date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,28.0,29.4,25.56,27.0,15347884,28.0,29.4,25.56,27.0,15347884,0.0,1.0
2025-06-20,27.25,30.7,25.87,30.67,5300428,27.25,30.7,25.87,30.67,5300428,0.0,1.0
2025-06-23,25.94,27.09,25.65,26.6,2302902,25.94,27.09,25.65,26.6,2302902,0.0,1.0
2025-06-24,27.7,28.1149,26.45,26.47,1767105,27.7,28.1149,26.45,26.47,1767105,0.0,1.0
2025-06-25,26.43,28.0,26.1,27.5,934564,26.43,28.0,26.1,27.5,934564,0.0,1.0
2025-06-26,26.75,27.24,26.34,26.44,699312,26.75,27.24,26.34,26.44,699312,0.0,1.0
2025-06-27,26.81,26.98,26.31,26.52,536020,26.81,26.98,26.31,26.52,536020,0.0,1.0
2025-06-30,26.72,26.89,26.33,26.5,972829,26.72,26.89,26.33,26.5,972829,0.0,1.0
2025-07-01,26.51,27.09,25.94,26.5,884664,26.51,27.09,25.94,26.5,884664,0.0,1.0
2025-07-02,26.72,26.73,25.92,26.5,467654,26.72,26.73,25.92,26.5,467654,0.0,1.0
2025-07-03,26.54,26.8,25.8,26.8,498976,26.54,26.8,25.8,26.8,498976,0.0,1.0
2025-07-07,26.53,26.56,25.4001,26.02,630647,26.53,26.56,25.4001,26.02,630647,0.0,1.0
2025-07-08,26.29,27.03,26.01,26.23,714791,26.29,27.03,26.01,26.23,714791,0.0,1.0
2025-07-09,27.24,27.31,26.095,26.46,408633,27.24,27.31,26.095,26.46,408633,0.0,1.0
2025-07-10,26.62,27.035,26.37,26.53,197389,26.62,27.035,26.37,26.53,197389,0.0,1.0
2025-07-11,26.51,26.7475,26.27,26.45,356058,26.51,26.7475,26.27,26.45,356058,0.0,1.0
2025-07-14,27.72,28.2,26.748,26.83,573059,27.72,28.2,26.748,26.83,573059,0.0,1.0
2025-07-15,28.91,29.08,27.7,28.315,630362,28.91,29.08,27.7,28.315,630362,0.0,1.0
2025-07-16,31.4,31.41,28.68,29.54,910002,31.4,31.41,28.68,29.54,910002,0.0,1.0
2025-07-17,31.285,33.4132,30.47,33.37,835915,31.285,33.4132,30.47,33.37,835915,0.0,1.0
2025-07-18,30.19,31.95,29.07,31.95,692527,30.19,31.95,29.07,31.95,692527,0.0,1.0
2025-07-21,28.29,32.05,28.17,30.2,738454,28.29,32.05,28.17,30.2,738454,0.0,1.0
2025-07-22,30.29,30.36,28.01,28.33,785868,30.29,30.36,28.01,28.33,785868,0.0,1.0
2025-07-23,30.03,31.03,29.68,30.41,331742,30.03,31.03,29.68,30.41,331742,0.0,1.0
2025-07-24,29.49,30.43,29.16,30.03,189876,29.49,30.43,29.16,30.03,189876,0.0,1.0
2025-07-25,29.54,29.79,28.93,29.6,178153,29.54,29.79,28.93,29.6,178153,0.0,1.0
2025-07-28,27.06,30.14,26.97,30.14,733352,27.06,30.14,26.97,30.14,733352,0.0,1.0
2025-07-29,27.52,28.2,27.06,27.57,409848,27.52,28.2,27.06,27.57,409848,0.0,1.0
2025-07-30,29.5,29.76,27.7,28.12,714059,29.5,29.76,27.7,28.12,714059,0.0,1.0
2025-07-31,28.08,29.52,28.0,29.16,416247,28.08,29.52,28.0,29.16,416247,0.0,1.0
2025-08-01,28.04,28.35,27.26,27.8,402807,28.04,28.35,27.26,27.8,402807,0.0,1.0
2025-08-04,29.49,29.505,27.18,27.97,529250,29.49,29.505,27.18,27.97,529250,0.0,1.0
2025-08-05,30.3,30.5,28.865,29.08,479822,30.3,30.5,28.865,29.08,479822,0.0,1.0
2025-08-06,28.95,30.2,28.33,30.03,462189,28.95,30.2,28.33,30.03,462189,0.0,1.0
2025-08-07,28.59,28.72,27.41,28.72,520264,28.59,28.72,27.41,28.72,520264,0.0,1.0
2025-08-08,29.75,29.9,27.65,28.98,521814,29.75,29.9,27.65,28.98,521814,0.0,1.0
2025-08-11,30.21,31.29,28.2208,30.0,757201,30.21,31.29,28.2208,30.0,757201,0.0,1.0
2025-08-12,32.46,33.5,29.74,30.08,1254216,32.46,33.5,29.74,30.08,1254216,0.0,1.0
2025-08-13,34.28,39.8,33.02,39.8,1833409,34.28,39.8,33.02,39.8,1833409,0.0,1.0
2025-08-14,36.99,37.62,33.34,34.0,1106564,36.99,37.62,33.34,34.0,1106564,0.0,1.0
2025-08-15,36.5,38.3899,35.64,37.77,1155026,36.5,38.3899,35.64,37.77,1155026,0.0,1.0
2025-08-18,35.95,37.72,34.67,37.66,710738,35.95,37.72,34.67,37.66,710738,0.0,1.0
2025-08-19,36.93,38.35,36.034,37.5998,963846,36.93,38.35,36.034,37.5998,963846,0.0,1.0
2025-08-20,35.07,37.47,35.03,37.47,430698,35.07,37.47,35.03,37.47,430698,0.0,1.0
2025-08-21,38.12,38.18,34.44,35.0,662806,38.12,38.18,34.44,35.0,662806,0.0,1.0
2025-08-22,39.3,42.5,37.86,38.37,1218471,39.3,42.5,37.86,38.37,1218471,0.0,1.0
2025-08-25,38.48,40.4,38.4,39.21,842492,38.48,40.4,38.4,39.21,842492,0.0,1.0
2025-08-26,38.39,39.3,37.8,38.17,326748,38.39,39.3,37.8,38.17,326748,0.0,1.0
2025-08-27,38.22,38.85,37.58,38.4,211991,38.22,38.85,37.58,38.4,211991,0.0,1.0
2025-08-28,38.23,38.78,37.72,38.26,166261,38.23,38.78,37.72,38.26,166261,0.0,1.0
2025-08-29,38.39,39.1845,37.25,38.26,316050,38.39,39.1845,37.25,38.26,316050,0.0,1.0
2025-09-02,36.56,38.68,35.84,37.9,423711,36.56,38.68,35.84,37.9,423711,0.0,1.0
2025-09-03,36.8,37.42,35.815,36.6,537975,36.8,37.42,35.815,36.6,537975,0.0,1.0
2025-09-04,36.35,36.79,34.34,36.47,629469,36.35,36.79,34.34,36.47,629469,0.0,1.0
2025-09-05,34.85,36.65,34.6301,36.3,541869,34.85,36.65,34.6301,36.3,541869,0.0,1.0
2025-09-08,34.81,35.47,33.9,34.71,545579,34.81,35.47,33.9,34.71,545579,0.0,1.0
2025-09-09,33.95,34.93,33.79,34.81,379859,33.95,34.93,33.79,34.81,379859,0.0,1.0
2025-09-10,33.4,34.38,33.3356,33.85,545382,33.4,34.38,33.3356,33.85,545382,0.0,1.0
2025-09-11,34.21,35.2,33.2,33.22,533733,34.21,35.2,33.2,33.22,533733,0.0,1.0
2025-09-12,34.06,34.75,33.47,34.11,240603,34.06,34.75,33.47,34.11,240603,0.0,1.0
2025-09-15,33.12,34.4636,33.03,34.04,271397,33.12,34.4636,33.03,34.04,271397,0.0,1.0
2025-09-16,33.66,33.9297,32.53,33.0,324620,33.66,33.9297,32.53,33.0,324620,0.0,1.0
2025-09-17,33.53,34.23,33.03,33.65,571858,33.53,34.23,33.03,33.65,571858,0.0,1.0
2025-09-18,33.43,34.5438,32.87,33.69,467930,33.43,34.5438,32.87,33.69,467930,0.0,1.0
2025-09-19,32.58,34.12,32.32,33.43,2060169,32.58,34.12,32.32,33.43,2060169,0.0,1.0
2025-09-22,32.94,33.37,31.51,32.29,787902,32.94,33.37,31.51,32.29,787902,0.0,1.0
2025-09-23,32.1,33.2,32.08,32.84,564989,32.1,33.2,32.08,32.84,564989,0.0,1.0
2025-09-24,30.44,32.6,30.38,32.23,777175,30.44,32.6,30.38,32.23,777175,0.0,1.0
2025-09-25,29.73,30.16,28.205,30.16,1822742,29.73,30.16,28.205,30.16,1822742,0.0,1.0
2025-09-26,29.19,30.3676,28.77,30.01,979943,29.19,30.3676,28.77,30.01,979943,0.0,1.0
2025-09-29,30.0,30.25,28.7,29.31,871509,30.0,30.25,28.7,29.31,871509,0.0,1.0
2025-09-30,30.25,30.35,29.3253,29.85,808285,30.25,30.35,29.3253,29.85,808285,0.0,1.0
2025-10-01,30.33,31.34,30.01,30.14,1099000,30.33,31.34,30.01,30.14,1099000,0.0,1.0
2025-10-02,29.71,30.45,29.5,30.26,543758,29.71,30.45,29.5,30.26,543758,0.0,1.0
2025-10-03,31.78,31.94,29.56,29.61,734137,31.78,31.94,29.56,29.61,734137,0.0,1.0
2025-10-06,32.81,33.03,31.51,32.0,902650,32.81,33.03,31.51,32.0,902650,0.0,1.0
2025-10-07,31.58,33.655,31.57,33.44,1188513,31.58,33.655,31.57,33.44,1188513,0.0,1.0
2025-10-08,32.95,33.37,31.7,31.7,740499,32.95,33.37,31.7,31.7,740499,0.0,1.0
2025-10-09,31.26,33.075,31.0951,32.91,399375,31.26,33.075,31.0951,32.91,399375,0.0,1.0
2025-10-10,30.48,32.1306,30.04,31.57,618606,30.48,32.1306,30.04,31.57,618606,0.0,1.0
2025-10-13,30.26,31.19,30.01,30.5,412888,30.26,31.19,30.01,30.5,412888,0.0,1.0
2025-10-14,30.36,30.54,29.2504,29.84,317658,30.36,30.54,29.2504,29.84,317658,0.0,1.0
2025-10-15,31.16,31.35,30.49,30.95,552817,31.16,31.35,30.49,30.95,552817,0.0,1.0
2025-10-16,31.95,33.65,31.4,31.4,1114505,31.95,33.65,31.4,31.4,1114505,0.0,1.0
2025-10-17,31.5,32.1949,30.36,31.26,670437,31.5,32.1949,30.36,31.26,670437,0.0,1.0
2025-10-20,31.5,32.55,31.32,31.76,639485,31.5,32.55,31.32,31.76,639485,0.0,1.0
2025-10-21,31.53,32.19,31.01,31.2,335224,31.53,32.19,31.01,31.2,335224,0.0,1.0
2025-10-22,30.04,31.9711,29.38,31.75,603604,30.04,31.9711,29.38,31.75,603604,0.0,1.0
2025-10-23,31.66,31.87,29.9,30.05,448724,31.66,31.87,29.9,30.05,448724,0.0,1.0
2025-10-24,31.07,33.13,31.07,32.53,538542,31.07,33.13,31.07,32.53,538542,0.0,1.0
2025-10-27,30.25,31.37,30.17,31.37,511821,30.25,31.37,30.17,31.37,511821,0.0,1.0
2025-10-28,30.38,31.01,29.98,30.54,495299,30.38,31.01,29.98,30.54,495299,0.0,1.0
2025-10-29,29.43,31.0,28.935,31.0,850878,29.43,31.0,28.935,31.0,850878,0.0,1.0
2025-10-30,31.17,32.25,29.41,29.55,1360332,31.17,32.25,29.41,29.55,1360332,0.0,1.0
2025-10-31,30.08,31.9,29.73,31.31,575548,30.08,31.9,29.73,31.31,575548,0.0,1.0
2025-11-03,29.94,31.4125,29.825,30.33,658507,29.94,31.4125,29.825,30.33,658507,0.0,1.0
2025-11-04,31.18,31.78,29.22,29.51,1225336,31.18,31.78,29.22,29.51,1225336,0.0,1.0
2025-11-05,29.21,31.58,29.16,31.58,1402964,29.21,31.58,29.16,31.58,1402964,0.0,1.0
2025-11-06,24.61,29.9999,24.0,29.99,5448892,24.61,29.9999,24.0,29.99,5448892,0.0,1.0
2025-11-07,25.61,25.76,22.86,24.22,2742769,25.61,25.76,22.86,24.22,2742769,0.0,1.0
2025-11-10,24.8,26.19,24.2,26.19,1549054,24.8,26.19,24.2,26.19,1549054,0.0,1.0
2025-11-11,25.16,25.61,24.2004,24.58,1214745,25.16,25.61,24.2004,24.58,1214745,0.0,1.0
2025-11-12,24.77,25.76,24.5,25.26,1013591,24.77,25.76,24.5,25.26,1013591,0.0,1.0
2025-11-13,24.3,25.205,24.055,24.56,1424349,24.3,25.205,24.055,24.56,1424349,0.0,1.0
2025-11-14,23.85,24.06,23.0,23.85,1603115,23.85,24.06,23.0,23.85,1603115,0.0,1.0
2025-11-17,23.71,24.18,23.0,23.85,1528531,23.71,24.18,23.0,23.85,1528531,0.0,1.0
2025-11-18,23.76,24.072,23.09,23.71,1316793,23.76,24.072,23.09,23.71,1316793,0.0,1.0
2025-11-19,23.9,25.3599,23.23,23.86,1750016,23.9,25.3599,23.23,23.86,1750016,0.0,1.0
2025-11-20,24.03,24.4599,23.39,24.2,2175622,24.03,24.4599,23.39,24.2,2175622,0.0,1.0
2025-11-21,24.09,25.27,23.61,23.9,1531035,24.09,25.27,23.61,23.9,1531035,0.0,1.0
2025-11-24,25.15,25.505,24.02,24.32,1835499,25.15,25.505,24.02,24.32,1835499,0.0,1.0
2025-11-25,25.58,25.71,24.635,25.15,1410644,25.58,25.71,24.635,25.15,1410644,0.0,1.0
2025-11-26,25.09,25.54,24.42,25.54,1854036,25.09,25.54,24.42,25.54,1854036,0.0,1.0