date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-29,19.9425,20.229,19.53,20.11,12246,19.9425,20.229,19.53,20.11,12246,0.0,1.0
2025-05-30,20.8596,20.8596,19.7,20.05,8879,20.8596,20.8596,19.7,20.05,8879,0.0,1.0
2025-06-02,21.35,21.37,19.7154,20.9,16618,21.35,21.37,19.7154,20.9,16618,0.0,1.0
2025-06-03,22.41,22.5688,21.671,21.7862,18172,22.41,22.5688,21.671,21.7862,18172,0.0,1.0
2025-06-04,23.12,23.37,22.0,22.11,9821,23.12,23.37,22.0,22.11,9821,0.0,1.0
2025-06-05,22.95,23.53,22.41,22.82,9826,22.95,23.53,22.41,22.82,9826,0.0,1.0
2025-06-06,22.65,23.7,22.5,23.7,5482,22.65,23.7,22.5,23.7,5482,0.0,1.0
2025-06-09,22.44,22.44,21.1,21.5,10621,22.44,22.44,21.1,21.5,10621,0.0,1.0
2025-06-10,22.13,23.0,21.2487,22.532,9128,22.13,23.0,21.2487,22.532,9128,0.0,1.0
2025-06-11,22.4,22.55,21.86,21.88,3477,22.4,22.55,21.86,21.88,3477,0.0,1.0
2025-06-12,19.57,21.8,19.4977,21.7682,21835,19.57,21.8,19.4977,21.7682,21835,0.0,1.0
2025-06-13,16.88,18.64,16.6401,17.9273,35700,16.88,18.64,16.6401,17.9273,35700,0.0,1.0
2025-06-16,15.97,17.56,15.429,17.56,59782,15.97,17.56,15.429,17.56,59782,0.0,1.0
2025-06-17,16.52,16.56,15.74,15.74,38195,16.52,16.56,15.74,15.74,38195,0.0,1.0
2025-06-18,18.06,18.06,16.46,16.5,31629,18.06,18.06,16.46,16.5,31629,0.0,1.0
2025-06-20,19.32,19.37,18.105,18.7925,24638,19.32,19.37,18.105,18.7925,24638,0.0,1.0
2025-06-23,19.48,19.77,17.69,18.73,29292,19.48,19.77,17.69,18.73,29292,0.0,1.0
2025-06-24,19.82,20.33,19.65,20.0,19077,19.82,20.33,19.65,20.0,19077,0.0,1.0
2025-06-25,18.92,20.23,18.4606,20.21,21463,18.92,20.23,18.4606,20.21,21463,0.0,1.0
2025-06-26,17.82,18.81,17.71,18.6294,20459,17.82,18.81,17.71,18.6294,20459,0.0,1.0
2025-06-27,19.32,19.32,17.76,17.87,8197,19.32,19.32,17.76,17.87,8197,0.0,1.0
2025-06-30,21.56,21.56,19.8,19.91,32344,21.56,21.56,19.8,19.91,32344,0.0,1.0
2025-07-01,21.27,22.0,20.83,21.36,18708,21.27,22.0,20.83,21.36,18708,0.0,1.0
2025-07-02,22.35,22.7184,21.506,21.9599,9014,22.35,22.7184,21.506,21.9599,9014,0.0,1.0
2025-07-03,22.83,22.83,21.8312,22.36,9708,22.83,22.83,21.8312,22.36,9708,0.0,1.0
2025-07-07,23.77,24.23,22.6401,22.85,14348,23.77,24.23,22.6401,22.85,14348,0.0,1.0
2025-07-08,22.58,24.65,22.16,24.65,24957,22.58,24.65,22.16,24.65,24957,0.0,1.0
2025-07-09,23.24,23.2956,22.05,22.2,5921,23.24,23.2956,22.05,22.2,5921,0.0,1.0
2025-07-10,22.25,23.92,22.25,23.16,19309,22.25,23.92,22.25,23.16,19309,0.0,1.0
2025-07-11,22.29,23.0,21.81,22.5,15338,22.29,23.0,21.81,22.5,15338,0.0,1.0
2025-07-14,22.57,23.47,21.93,22.03,15684,22.57,23.47,21.93,22.03,15684,0.0,1.0
2025-07-15,23.0,23.0,20.0,22.09,10495,23.0,23.0,20.0,22.09,10495,0.0,1.0
2025-07-16,23.1494,23.5,22.6769,22.6769,12533,23.1494,23.5,22.6769,22.6769,12533,0.0,1.0
2025-07-17,22.3476,23.79,22.12,23.4,13288,22.3476,23.79,22.12,23.4,13288,0.0,1.0
2025-07-18,22.2922,22.3,21.1001,22.28,8432,22.2922,22.3,21.1001,22.28,8432,0.0,1.0
2025-07-21,21.8571,22.0842,21.5,21.65,8566,21.8571,22.0842,21.5,21.65,8566,0.0,1.0
2025-07-22,21.77,22.24,20.42,21.01,10345,21.77,22.24,20.42,21.01,10345,0.0,1.0
2025-07-23,21.6481,21.67,20.4,21.0285,17115,21.6481,21.67,20.4,21.0285,17115,0.0,1.0
2025-07-24,19.57,21.6523,19.5,21.6523,14734,19.57,21.6523,19.5,21.6523,14734,0.0,1.0
2025-07-25,20.3113,21.2,19.92,20.8,21538,20.3113,21.2,19.92,20.8,21538,0.0,1.0
2025-07-28,20.895,21.25,20.59,20.59,11258,20.895,21.25,20.59,20.59,11258,0.0,1.0
2025-07-29,20.9308,21.76,19.9,21.76,15684,20.9308,21.76,19.9,21.76,15684,0.0,1.0
2025-07-30,20.5998,21.2984,20.02,20.62,54757,20.5998,21.2984,20.02,20.62,54757,0.0,1.0
2025-07-31,27.87,30.3,25.66,27.64,93695,27.87,30.3,25.66,27.64,93695,0.0,1.0
2025-08-01,24.4669,25.9401,23.83,25.66,32127,24.4669,25.9401,23.83,25.66,32127,0.0,1.0
2025-08-04,23.3994,24.5,22.3501,24.26,18494,23.3994,24.5,22.3501,24.26,18494,0.0,1.0
2025-08-05,22.0178,24.5399,21.41,23.86,14982,22.0178,24.5399,21.41,23.86,14982,0.0,1.0
2025-08-06,22.61,22.6137,21.65,21.99,13050,22.61,22.6137,21.65,21.99,13050,0.0,1.0
2025-08-07,22.8461,24.2937,22.1,23.81,34979,22.8461,24.2937,22.1,23.81,34979,0.0,1.0
2025-08-08,21.3,22.29,20.834,22.29,32698,21.3,22.29,20.834,22.29,32698,0.0,1.0
2025-08-11,21.2601,21.91,20.8,21.31,17302,21.2601,21.91,20.8,21.31,17302,0.0,1.0
2025-08-12,21.2088,22.3,20.2,21.76,27756,21.2088,22.3,20.2,21.76,27756,0.0,1.0
2025-08-13,21.8265,22.0144,21.1,21.1,15936,21.8265,22.0144,21.1,21.1,15936,0.0,1.0
2025-08-14,20.9963,21.67,19.83,21.64,16572,20.9963,21.67,19.83,21.64,16572,0.0,1.0
2025-08-15,21.7862,21.94,20.38,20.69,14067,21.7862,21.94,20.38,20.69,14067,0.0,1.0
2025-08-18,22.9487,23.44,22.0,22.0,23874,22.9487,23.44,22.0,22.0,23874,0.0,1.0
2025-08-19,20.9987,22.68,20.7102,22.68,19586,20.9987,22.68,20.7102,22.68,19586,0.0,1.0
2025-08-20,20.3791,20.7467,17.94,19.49,33052,20.3791,20.7467,17.94,19.49,33052,0.0,1.0
2025-08-21,20.3231,20.4906,19.85,19.915,6674,20.3231,20.4906,19.85,19.915,6674,0.0,1.0
2025-08-22,22.3953,23.07,19.97,20.05,41819,22.3953,23.07,19.97,20.05,41819,0.0,1.0
2025-08-25,23.1025,23.84,22.3585,22.49,29402,23.1025,23.84,22.3585,22.49,29402,0.0,1.0
2025-08-26,24.2303,24.38,22.6467,22.85,25384,24.2303,24.38,22.6467,22.85,25384,0.0,1.0
2025-08-27,23.8834,24.483,23.54,24.44,16247,23.8834,24.483,23.54,24.44,16247,0.0,1.0
2025-08-28,24.9275,24.99,24.165,24.36,7946,24.9275,24.99,24.165,24.36,7946,0.0,1.0
2025-08-29,24.2208,24.4615,23.53,24.4,15936,24.2208,24.4615,23.53,24.4,15936,0.0,1.0
2025-09-02,23.5301,23.85,22.5,22.739,14947,23.5301,23.85,22.5,22.739,14947,0.0,1.0
2025-09-03,22.9647,24.0228,22.645,23.49,6346,22.9647,24.0228,22.645,23.49,6346,0.0,1.0
2025-09-04,24.0486,24.11,22.4072,23.575,6893,24.0486,24.11,22.4072,23.575,6893,0.0,1.0
2025-09-05,23.8097,24.6032,22.14,24.6032,9577,23.8097,24.6032,22.14,24.6032,9577,0.0,1.0
2025-09-08,24.1388,24.94,23.355,23.53,18497,24.1388,24.94,23.355,23.53,18497,0.0,1.0
2025-09-09,24.5518,24.7599,23.67,24.51,14941,24.5518,24.7599,23.67,24.51,14941,0.0,1.0
2025-09-10,23.3721,25.25,23.2,25.06,13818,23.3721,25.25,23.2,25.06,13818,0.0,1.0
2025-09-11,21.8803,23.46,21.6786,23.46,16722,21.8803,23.46,21.6786,23.46,16722,0.0,1.0
2025-09-12,22.7141,23.75,21.42,21.51,21881,22.7141,23.75,21.42,21.51,21881,0.0,1.0
2025-09-15,23.1272,23.63,22.703,22.71,5948,23.1272,23.63,22.703,22.71,5948,0.0,1.0
2025-09-16,23.1209,23.2689,22.44,23.26,14065,23.1209,23.2689,22.44,23.26,14065,0.0,1.0
2025-09-17,24.705,24.98,23.5671,23.68,44556,24.705,24.98,23.5671,23.68,44556,0.0,1.0
2025-09-18,24.7987,27.1853,24.55,25.5,53275,24.7987,27.1853,24.55,25.5,53275,0.0,1.0
2025-09-19,26.5671,26.5826,25.22,25.8,19191,26.5671,26.5826,25.22,25.8,19191,0.0,1.0
2025-09-22,26.4971,26.6261,25.54,25.79,10549,26.4971,26.6261,25.54,25.79,10549,0.0,1.0
2025-09-23,24.6577,26.84,24.42,26.56,23541,24.6577,26.84,24.42,26.56,23541,0.0,1.0
2025-09-24,24.2128,24.761,23.48,24.761,14423,24.2128,24.761,23.48,24.761,14423,0.0,1.0
2025-09-25,23.7353,24.65,21.78,22.37,33223,23.7353,24.65,21.78,22.37,33223,0.0,1.0
2025-09-26,23.4228,23.62,22.45,23.62,7070,23.4228,23.62,22.45,23.62,7070,0.0,1.0
2025-09-29,26.3323,26.71,23.83,23.98,34727,26.3323,26.71,23.83,23.98,34727,0.0,1.0
2025-09-30,24.5066,26.59,24.26,26.39,37630,24.5066,26.59,24.26,26.39,37630,0.0,1.0
2025-10-01,26.7275,27.25,25.18,25.98,22048,26.7275,27.25,25.18,25.98,22048,0.0,1.0
2025-10-02,26.33,27.18,25.7487,27.18,20147,26.33,27.18,25.7487,27.18,20147,0.0,1.0
2025-10-03,24.1077,26.5,23.75,26.5,18797,24.1077,26.5,23.75,26.5,18797,0.0,1.0
2025-10-06,23.2869,24.29,22.8,24.22,21060,23.2869,24.29,22.8,24.22,21060,0.0,1.0
2025-10-07,23.2707,24.06,22.29,23.6499,26089,23.2707,24.06,22.29,23.6499,26089,0.0,1.0
2025-10-08,22.2273,23.62,22.2,23.62,21533,22.2273,23.62,22.2,23.62,21533,0.0,1.0
2025-10-09,21.8097,22.1,20.4548,21.98,25215,21.8097,22.1,20.4548,21.98,25215,0.0,1.0
2025-10-10,18.3517,22.3315,18.2501,22.24,53897,18.3517,22.3315,18.2501,22.24,53897,0.0,1.0
2025-10-13,19.2156,19.35,18.455,18.455,13328,19.2156,19.35,18.455,18.455,13328,0.0,1.0
2025-10-14,19.79,20.3609,17.488187,17.82,16059,19.79,20.3609,17.488187,17.82,16059,0.0,1.0
2025-10-15,21.1618,22.0,20.67,21.12,12682,21.1618,22.0,20.67,21.12,12682,0.0,1.0
2025-10-16,19.815,21.85,19.5778,21.25,8710,19.815,21.85,19.5778,21.25,8710,0.0,1.0
2025-10-17,18.29,18.8617,17.68,18.74,12562,18.29,18.8617,17.68,18.74,12562,0.0,1.0
2025-10-20,18.955,19.25,17.62,18.45,9637,18.955,19.25,17.62,18.45,9637,0.0,1.0
2025-10-21,20.985,21.1466,19.19,20.25,31760,20.985,21.1466,19.19,20.25,31760,0.0,1.0
2025-10-22,17.6329,20.5,15.8,20.5,128964,17.6329,20.5,15.8,20.5,128964,0.0,1.0
2025-10-23,19.0699,19.0699,16.1,16.1,34788,19.0699,19.0699,16.1,16.1,34788,0.0,1.0
2025-10-24,20.232,20.97,19.72,19.72,100805,20.232,20.97,19.72,19.72,100805,0.0,1.0
2025-10-27,20.6609,21.68,20.06,20.89,91005,20.6609,21.68,20.06,20.89,91005,0.0,1.0
2025-10-28,21.4605,22.74,21.25,22.0,99789,21.4605,22.74,21.25,22.0,99789,0.0,1.0
2025-10-29,20.72,22.52,20.05,21.64,231432,20.72,22.52,20.05,21.64,231432,0.0,1.0
2025-10-30,15.07,17.25,14.5,15.62,254042,15.07,17.25,14.5,15.62,254042,0.0,1.0
2025-10-31,15.23,15.35,14.1748,15.35,63606,15.23,15.35,14.1748,15.35,63606,0.0,1.0
2025-11-03,17.5891,17.6893,14.8,14.84,112467,17.5891,17.6893,14.8,14.84,112467,0.0,1.0
2025-11-04,15.1798,16.7,15.15,16.35,41589,15.1798,16.7,15.15,16.35,41589,0.0,1.0
2025-11-05,15.041,16.9199,14.96,15.05,51176,15.041,16.9199,14.96,15.05,51176,0.0,1.0
2025-11-06,13.2435,15.12,13.14,14.47,57924,13.2435,15.12,13.14,14.47,57924,0.0,1.0
2025-11-07,14.3604,14.5999,12.62,12.91,49203,14.3604,14.5999,12.62,12.91,49203,0.0,1.0
2025-11-10,16.1813,16.56,14.91,14.91,25845,16.1813,16.56,14.91,14.91,25845,0.0,1.0
2025-11-11,16.5851,16.85,15.7856,16.351,22032,16.5851,16.85,15.7856,16.351,22032,0.0,1.0
2025-11-12,16.7999,18.3526,16.71,17.6,37788,16.7999,18.3526,16.71,17.6,37788,0.0,1.0
2025-11-13,15.7495,16.636,15.29,16.295,22812,15.7495,16.636,15.29,16.295,22812,0.0,1.0
2025-11-14,15.7085,16.87,14.4,14.4,25756,15.7085,16.87,14.4,14.4,25756,0.0,1.0
2025-11-17,16.1111,17.19,15.14,15.61,39493,16.1111,17.19,15.14,15.61,39493,0.0,1.0
2025-11-18,15.6831,16.5,14.955,16.1,21923,15.6831,16.5,14.955,16.1,21923,0.0,1.0
2025-11-19,16.8156,16.8156,15.79,16.1372,20731,16.8156,16.8156,15.79,16.1372,20731,0.0,1.0
2025-11-20,15.1006,17.8,14.8355,16.88,29407,15.1006,17.8,14.8355,16.88,29407,0.0,1.0
2025-11-21,14.8602,16.22,14.7,15.604,33420,14.8602,16.22,14.7,15.604,33420,0.0,1.0
2025-11-24,16.7719,17.14,15.88,15.88,27079,16.7719,17.14,15.88,15.88,27079,0.0,1.0
2025-11-25,18.7019,18.77,16.64,17.0985,29225,18.7019,18.77,16.64,17.0985,29225,0.0,1.0
2025-11-26,19.4991,20.128,18.7051,19.27,30114,19.4991,20.128,18.7051,19.27,30114,0.0,1.0