date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-08,32.5,34.0,31.66,33.25,6576630,32.5,34.0,31.66,33.25,6576630,0.0,1.0
2025-05-09,34.46,35.245,32.47,32.47,1354122,34.46,35.245,32.47,32.47,1354122,0.0,1.0
2025-05-12,34.74,35.1,34.0,34.39,415649,34.74,35.1,34.0,34.39,415649,0.0,1.0
2025-05-13,35.66,35.95,34.46,34.5,379938,35.66,35.95,34.46,34.5,379938,0.0,1.0
2025-05-14,35.01,36.1,34.675,35.12,235535,35.01,36.1,34.675,35.12,235535,0.0,1.0
2025-05-15,34.6,35.25,34.19,34.31,256088,34.6,35.25,34.19,34.31,256088,0.0,1.0
2025-05-16,34.74,35.19,33.635,34.25,203257,34.74,35.19,33.635,34.25,203257,0.0,1.0
2025-05-19,34.18,34.82,33.5,33.97,194485,34.18,34.82,33.5,33.97,194485,0.0,1.0
2025-05-20,34.39,34.58,33.67,34.36,126866,34.39,34.58,33.67,34.36,126866,0.0,1.0
2025-05-21,35.18,35.185,33.64,33.64,174186,35.18,35.185,33.64,33.64,174186,0.0,1.0
2025-05-22,34.53,35.15,34.19,35.0,174435,34.53,35.15,34.19,35.0,174435,0.0,1.0
2025-05-23,34.99,34.99,33.97,34.5,95319,34.99,34.99,33.97,34.5,95319,0.0,1.0
2025-05-27,34.96,35.61,34.35,35.07,176700,34.96,35.61,34.35,35.07,176700,0.0,1.0
2025-05-28,34.46,35.12,34.0,35.12,140227,34.46,35.12,34.0,35.12,140227,0.0,1.0
2025-05-29,34.87,34.87,33.8,34.15,308065,34.87,34.87,33.8,34.15,308065,0.0,1.0
2025-05-30,34.3,35.275,34.0,34.66,98245,34.3,35.275,34.0,34.66,98245,0.0,1.0
2025-06-02,34.61,34.95,33.81,34.18,137847,34.61,34.95,33.81,34.18,137847,0.0,1.0
2025-06-03,34.73,34.935,34.0,34.5,106544,34.73,34.935,34.0,34.5,106544,0.0,1.0
2025-06-04,34.53,35.12,34.21,34.76,162341,34.53,35.12,34.21,34.76,162341,0.0,1.0
2025-06-05,34.03,34.425,33.59,34.17,265925,34.03,34.425,33.59,34.17,265925,0.0,1.0
2025-06-06,33.71,34.41,33.625,34.34,192925,33.71,34.41,33.625,34.34,192925,0.0,1.0
2025-06-09,32.83,34.22,32.49,34.22,167417,32.83,34.22,32.49,34.22,167417,0.0,1.0
2025-06-10,31.84,32.9,31.08,32.9,188059,31.84,32.9,31.08,32.9,188059,0.0,1.0
2025-06-11,32.25,32.705,31.48,31.65,118821,32.25,32.705,31.48,31.65,118821,0.0,1.0
2025-06-12,32.0,32.515,31.48,32.07,119574,32.0,32.515,31.48,32.07,119574,0.0,1.0
2025-06-13,32.38,33.05,30.86,31.13,148269,32.38,33.05,30.86,31.13,148269,0.0,1.0
2025-06-16,32.01,32.68,31.81,32.4,297127,32.01,32.68,31.81,32.4,297127,0.0,1.0
2025-06-17,31.97,32.45,31.31,31.57,228333,31.97,32.45,31.31,31.57,228333,0.0,1.0
2025-06-18,32.02,32.3,31.74,32.25,74668,32.02,32.3,31.74,32.25,74668,0.0,1.0
2025-06-20,31.5,32.72,31.485,31.96,241734,31.5,32.72,31.485,31.96,241734,0.0,1.0
2025-06-23,31.63,31.95,31.09,31.33,106550,31.63,31.95,31.09,31.33,106550,0.0,1.0
2025-06-24,31.14,31.89,30.78,31.85,292632,31.14,31.89,30.78,31.85,292632,0.0,1.0
2025-06-25,30.19,31.45,29.81,31.14,245082,30.19,31.45,29.81,31.14,245082,0.0,1.0
2025-06-26,30.41,31.525,28.85,30.27,429402,30.41,31.525,28.85,30.27,429402,0.0,1.0
2025-06-27,31.1,31.1,29.63,30.25,593629,31.1,31.1,29.63,30.25,593629,0.0,1.0
2025-06-30,31.47,31.82,30.28,31.1,258695,31.47,31.82,30.28,31.1,258695,0.0,1.0
2025-07-01,31.35,31.98,31.01,31.13,149823,31.35,31.98,31.01,31.13,149823,0.0,1.0
2025-07-02,30.15,30.97,30.0,30.97,396637,30.15,30.97,30.0,30.97,396637,0.0,1.0
2025-07-03,30.34,30.795,30.26,30.65,92662,30.34,30.795,30.26,30.65,92662,0.0,1.0
2025-07-07,30.36,30.55,29.62,30.44,136464,30.36,30.55,29.62,30.44,136464,0.0,1.0
2025-07-08,29.94,31.015,29.53,30.06,249074,29.94,31.015,29.53,30.06,249074,0.0,1.0
2025-07-09,30.21,30.605,29.41,29.95,173935,30.21,30.605,29.41,29.95,173935,0.0,1.0
2025-07-10,30.01,30.37,29.455,30.0,229775,30.01,30.37,29.455,30.0,229775,0.0,1.0
2025-07-11,30.37,31.3696,30.04,30.04,57096,30.37,31.3696,30.04,30.04,57096,0.0,1.0
2025-07-14,30.19,31.13,29.975,30.21,211540,30.19,31.13,29.975,30.21,211540,0.0,1.0
2025-07-15,30.52,31.21,30.21,30.5,139744,30.52,31.21,30.21,30.5,139744,0.0,1.0
2025-07-16,30.98,31.62,30.4,30.48,374762,30.98,31.62,30.4,30.48,374762,0.0,1.0
2025-07-17,30.64,31.46,30.64,30.93,90007,30.64,31.46,30.64,30.93,90007,0.0,1.0
2025-07-18,30.0,31.03,29.96,30.53,55691,30.0,31.03,29.96,30.53,55691,0.0,1.0
2025-07-21,30.57,30.9,29.95,29.95,100250,30.57,30.9,29.95,29.95,100250,0.0,1.0
2025-07-22,31.38,31.73,30.58,30.78,77995,31.38,31.73,30.58,30.78,77995,0.0,1.0
2025-07-23,31.17,31.53,30.62,31.0175,112984,31.17,31.53,30.62,31.0175,112984,0.0,1.0
2025-07-24,31.55,31.87,31.01,31.42,182080,31.55,31.87,31.01,31.42,182080,0.0,1.0
2025-07-25,31.9,32.19,31.59,31.86,162929,31.9,32.19,31.59,31.86,162929,0.0,1.0
2025-07-28,31.29,31.895,31.255,31.86,156068,31.29,31.895,31.255,31.86,156068,0.0,1.0
2025-07-29,31.6,32.12,31.33,31.76,117208,31.6,32.12,31.33,31.76,117208,0.0,1.0
2025-07-30,31.38,31.82,31.0,31.0,134901,31.38,31.82,31.0,31.0,134901,0.0,1.0
2025-07-31,31.59,31.75,30.49,31.54,168292,31.59,31.75,30.49,31.54,168292,0.0,1.0
2025-08-01,31.25,32.56,30.5175,31.8,244614,31.25,32.56,30.5175,31.8,244614,0.0,1.0
2025-08-04,31.7,32.055,30.87,31.36,206194,31.7,32.055,30.87,31.36,206194,0.0,1.0
2025-08-05,30.93,32.15,30.83,31.92,219319,30.93,32.15,30.83,31.92,219319,0.0,1.0
2025-08-06,31.24,31.9,30.54,31.11,103903,31.24,31.9,30.54,31.11,103903,0.0,1.0
2025-08-07,31.57,31.75,30.54,31.58,168879,31.57,31.75,30.54,31.58,168879,0.0,1.0
2025-08-08,28.83,31.01,28.83,30.69,442241,28.83,31.01,28.83,30.69,442241,0.0,1.0
2025-08-11,28.66,29.01,27.9,28.8,213554,28.66,29.01,27.9,28.8,213554,0.0,1.0
2025-08-12,28.85,29.225,28.5,28.5,322960,28.85,29.225,28.5,28.5,322960,0.0,1.0
2025-08-13,28.89,29.165,28.485,28.8,247334,28.89,29.165,28.485,28.8,247334,0.0,1.0
2025-08-14,28.53,28.91,28.455,28.7,126745,28.53,28.91,28.455,28.7,126745,0.0,1.0
2025-08-15,27.92,28.96,27.89,28.96,93615,27.92,28.96,27.89,28.96,93615,0.0,1.0
2025-08-18,27.51,28.26,27.51,27.9,435071,27.51,28.26,27.51,27.9,435071,0.0,1.0
2025-08-19,27.66,28.095,27.05,27.51,249263,27.66,28.095,27.05,27.51,249263,0.0,1.0
2025-08-20,32.27,32.9799,31.0,32.07,814228,32.27,32.9799,31.0,32.07,814228,0.0,1.0
2025-08-21,32.32,32.76,31.9,32.5,521575,32.32,32.76,31.9,32.5,521575,0.0,1.0
2025-08-22,34.05,34.69,33.1,33.25,669711,34.05,34.69,33.1,33.25,669711,0.0,1.0
2025-08-25,32.8,33.75,32.62,33.75,567315,32.8,33.75,32.62,33.75,567315,0.0,1.0
2025-08-26,32.21,32.9,32.125,32.49,386265,32.21,32.9,32.125,32.49,386265,0.0,1.0
2025-08-27,36.63,36.78,36.35,36.48,10334512,36.63,36.78,36.35,36.48,10334512,0.0,1.0
2025-08-28,36.55,36.64,36.5,36.55,2481716,36.55,36.64,36.5,36.55,2481716,0.0,1.0
2025-08-29,36.5,36.715,36.5,36.56,1608112,36.5,36.715,36.5,36.56,1608112,0.0,1.0
2025-09-02,36.65,36.72,36.51,36.52,377048,36.65,36.72,36.51,36.52,377048,0.0,1.0
2025-09-03,36.7,36.72,36.6106,36.62,862359,36.7,36.72,36.6106,36.62,862359,0.0,1.0
2025-09-04,36.64,36.84,36.55,36.67,475410,36.64,36.84,36.55,36.67,475410,0.0,1.0
2025-09-05,36.61,36.66,36.56,36.66,276934,36.61,36.66,36.56,36.66,276934,0.0,1.0
2025-09-08,36.69,36.7,36.58,36.63,551936,36.69,36.7,36.58,36.63,551936,0.0,1.0
2025-09-09,36.6,36.72,36.58,36.72,581333,36.6,36.72,36.58,36.72,581333,0.0,1.0
2025-09-10,36.6,36.68,36.59,36.62,368036,36.6,36.68,36.59,36.62,368036,0.0,1.0
2025-09-11,36.69,36.82,36.64,36.65,248485,36.69,36.82,36.64,36.65,248485,0.0,1.0
2025-09-12,36.64,36.8,36.64,36.7,215029,36.64,36.8,36.64,36.7,215029,0.0,1.0
2025-09-15,36.69,36.74,36.65,36.65,329193,36.69,36.74,36.65,36.65,329193,0.0,1.0
2025-09-16,36.61,36.79,36.59,36.7,463935,36.61,36.79,36.59,36.7,463935,0.0,1.0
2025-09-17,36.6,36.74,36.6,36.7,339071,36.6,36.74,36.6,36.7,339071,0.0,1.0
2025-09-18,36.56,36.68,36.52,36.68,345919,36.56,36.68,36.52,36.68,345919,0.0,1.0
2025-09-19,36.65,36.76,36.56,36.68,2588304,36.65,36.76,36.56,36.68,2588304,0.0,1.0
2025-09-22,36.69,36.74,36.62,36.62,406014,36.69,36.74,36.62,36.62,406014,0.0,1.0
2025-09-23,36.73,37.03,36.69,37.03,306989,36.73,37.03,36.69,37.03,306989,0.0,1.0
2025-09-24,36.5,36.78,36.49,36.73,732022,36.5,36.78,36.49,36.73,732022,0.0,1.0
2025-09-25,36.67,36.68,36.55,36.57,806149,36.67,36.68,36.55,36.57,806149,0.0,1.0
2025-09-26,36.65,36.86,36.65,36.68,339498,36.65,36.86,36.65,36.68,339498,0.0,1.0
2025-09-29,36.64,36.76,36.56,36.76,225715,36.64,36.76,36.56,36.76,225715,0.0,1.0
2025-09-30,36.71,36.73,36.63,36.65,833213,36.71,36.73,36.63,36.65,833213,0.0,1.0
2025-10-01,36.7,36.76,36.63,36.66,389518,36.7,36.76,36.63,36.66,389518,0.0,1.0
2025-10-02,36.72,36.76,36.62,36.75,299250,36.72,36.76,36.62,36.75,299250,0.0,1.0
2025-10-03,36.71,36.75,36.67,36.67,172040,36.71,36.75,36.67,36.67,172040,0.0,1.0
2025-10-06,36.72,36.78,36.67,36.69,429390,36.72,36.78,36.67,36.69,429390,0.0,1.0
2025-10-07,36.74,36.77,36.7,36.77,387244,36.74,36.77,36.7,36.77,387244,0.0,1.0
2025-10-08,36.68,36.89,36.68,36.89,256887,36.68,36.89,36.68,36.89,256887,0.0,1.0
2025-10-09,36.7,36.74,36.655,36.7,231354,36.7,36.74,36.655,36.7,231354,0.0,1.0
2025-10-10,36.69,36.76,36.67,36.67,263078,36.69,36.76,36.67,36.67,263078,0.0,1.0
2025-10-13,36.68,36.74,36.66,36.72,174240,36.68,36.74,36.66,36.72,174240,0.0,1.0
2025-10-14,36.7,36.74,36.65,36.67,416077,36.7,36.74,36.65,36.67,416077,0.0,1.0
2025-10-15,36.67,36.72,36.655,36.67,143074,36.67,36.72,36.655,36.67,143074,0.0,1.0
2025-10-16,36.67,36.8,36.65,36.8,142608,36.67,36.8,36.65,36.8,142608,0.0,1.0
2025-10-17,36.67,36.735,36.67,36.68,254195,36.67,36.735,36.67,36.68,254195,0.0,1.0
2025-10-20,36.72,36.73,36.68,36.68,211482,36.72,36.73,36.68,36.68,211482,0.0,1.0
2025-10-21,36.7,36.8,36.7,36.8,116220,36.7,36.8,36.7,36.8,116220,0.0,1.0
2025-10-22,36.74,36.74,36.68,36.72,145008,36.74,36.74,36.68,36.72,145008,0.0,1.0
2025-10-23,36.73,36.8,36.68,36.8,185852,36.73,36.8,36.68,36.8,185852,0.0,1.0
2025-10-24,36.75,36.8,36.74,36.8,73648,36.75,36.8,36.74,36.8,73648,0.0,1.0
2025-10-27,36.74,36.79,36.5327,36.71,310476,36.74,36.79,36.5327,36.71,310476,0.0,1.0
2025-10-28,36.77,36.77,36.695,36.7,432371,36.77,36.77,36.695,36.7,432371,0.0,1.0
2025-10-29,36.7,36.79,36.69,36.71,324226,36.7,36.79,36.69,36.71,324226,0.0,1.0
2025-10-30,36.76,36.8,36.71,36.79,126034,36.76,36.8,36.71,36.79,126034,0.0,1.0
2025-10-31,36.75,36.855,36.72,36.73,229826,36.75,36.855,36.72,36.73,229826,0.0,1.0
2025-11-03,36.74,36.895,36.72,36.8,327874,36.74,36.895,36.72,36.8,327874,0.0,1.0
2025-11-04,36.75,36.79,36.72,36.72,298151,36.75,36.79,36.72,36.72,298151,0.0,1.0
2025-11-05,36.77,36.84,36.7493,36.82,270798,36.77,36.84,36.7493,36.82,270798,0.0,1.0
2025-11-06,36.83,36.86,36.76,36.76,301778,36.83,36.86,36.76,36.76,301778,0.0,1.0
2025-11-07,36.82,36.87,36.8,36.81,123379,36.82,36.87,36.8,36.81,123379,0.0,1.0
2025-11-10,36.85,36.88,36.8,36.82,120614,36.85,36.88,36.8,36.82,120614,0.0,1.0
2025-11-11,36.86,36.92,36.84,36.9,305066,36.86,36.92,36.84,36.9,305066,0.0,1.0
2025-11-12,36.81,36.885,36.79,36.87,636780,36.81,36.885,36.79,36.87,636780,0.0,1.0
2025-11-13,36.86,36.92,36.83,36.83,335291,36.86,36.92,36.83,36.83,335291,0.0,1.0
2025-11-14,36.9,37.01,36.75,36.77,274352,36.9,37.01,36.75,36.77,274352,0.0,1.0
2025-11-17,36.86,37.03,36.83,37.03,156695,36.86,37.03,36.83,37.03,156695,0.0,1.0
2025-11-18,36.98,36.98,36.85,36.93,336525,36.98,36.98,36.85,36.93,336525,0.0,1.0
2025-11-19,36.82,36.97,36.81,36.92,142089,36.82,36.97,36.81,36.92,142089,0.0,1.0
2025-11-20,36.99,37.05,36.82,37.04,377154,36.99,37.05,36.82,37.04,377154,0.0,1.0
2025-11-21,36.89,37.03,36.87,37.03,306156,36.89,37.03,36.87,37.03,306156,0.0,1.0
2025-11-24,36.91,36.93,36.86,36.91,152846,36.91,36.93,36.86,36.91,152846,0.0,1.0
2025-11-25,36.92,36.97,36.9,36.9,80407,36.92,36.97,36.9,36.9,80407,0.0,1.0
2025-11-26,36.97,36.985,36.89,36.89,290552,36.97,36.985,36.89,36.89,290552,0.0,1.0