date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-17,19.1694,19.4,19.02,19.36,4711,16.5677445911104,16.7670477462801,16.4386210378478,16.7324765138135,5450.77472092702,0.0,1.0
2025-06-18,19.4527,19.61,19.2,19.29,7413,16.8125953450548,16.9485467167295,16.5941915839473,16.671976856997,8577.07344645128,0.0,1.0
2025-06-20,19.2902,19.91,19.18,19.91,9702,16.6721497131594,17.2078309602287,16.576905967714,17.2078309602287,11225.5182217011,0.0,1.0
2025-06-23,18.9829,19.0588,18.36,18.6078,106348,16.4065562197351,16.4721551333404,15.8681957021496,16.0823644872799,123047.970711345,0.0,1.0
2025-06-24,20.0055,20.0055,19.36,19.36,9323,17.2903697777426,17.2903697777426,16.7324765138135,16.7324765138135,10787.003337551,0.0,1.0
2025-06-25,20.322,20.48,20.0605,20.48,8305,17.5639146546342,17.7004710228771,17.3379052223841,17.7004710228771,9609.14541653556,0.0,1.0
2025-06-26,20.9482,22.32,20.07,20.27,3769,18.1051272988982,19.2907477163387,17.3461158900949,17.5189720524277,4360.85118301293,0.0,1.0
2025-06-27,20.5816,20.98,20.58,20.98,6528,17.7882819533422,18.1326114287091,17.7868991040435,18.1326114287091,7553.10069586321,0.0,1.0
2025-06-30,21.1173,21.1173,20.7914,20.7914,6746,18.2512771841505,18.2512771841505,17.9696080676293,17.9696080676293,7805.33353160132,0.0,1.0
2025-07-01,20.8121,21.28,20.7,21.0305,6543,17.9874986804307,18.3918956722083,17.8906128014432,18.1762576096981,7570.45616621218,0.0,1.0
2025-07-02,21.7413,21.8,21.492,21.492,8466,18.7905884106288,18.8413216942735,18.575123204281,18.575123204281,9795.42746494763,0.0,1.0
2025-07-03,21.6902,21.79,21.6902,21.775,7460,18.8706208137889,18.9574474893021,18.8706208137889,18.944397387772,8574.64593225068,0.1437,1.0
2025-07-07,21.157,21.35,20.879,21.35,16524,18.4067332047345,18.5746445110876,18.1648713230444,18.5746445110876,18992.9556815697,0.0,1.0
2025-07-08,21.25,21.5,21.2,21.49,18021,18.4876438342207,18.705145526388,18.4441434957872,18.6964454587013,20713.6319497439,0.0,1.0
2025-07-09,21.7774,21.78,21.18,21.58,33590,18.9464854040169,18.9487474216154,18.4267433604139,18.7747460678815,38608.8950220241,0.0,1.0
2025-07-10,22.0803,22.24,21.6,21.8,30876,19.2100104542468,19.3489505352032,18.7921462032549,18.9661475569888,35489.3790622214,0.0,1.0
2025-07-11,22.1462,22.53,22.0,22.3344,23302,19.3954088966502,19.7315368975954,19.2673684752375,19.5602324760611,26606.8508867131,0.1472,1.0
2025-07-14,22.53,22.94,22.43,22.65,42169,19.7315368975954,20.0906105828158,19.6439579499807,19.8366316347331,48149.6993838215,0.0,1.0
2025-07-15,22.18,22.5492,22.08,22.37,41351,19.4250105809439,19.7483520555375,19.3374316333292,19.5914105814119,47215.6849633712,0.0,1.0
2025-07-16,23.22,23.24,22.6652,22.7,156505,20.335831636137,20.3533474256599,19.8499436347705,19.8804211085405,178701.622093599,0.0,1.0
2025-07-17,23.5,23.7,23.0,23.18,132040,20.5810526894582,20.7562105846876,20.1431579513846,20.3008000570911,150766.826499082,0.0,1.0
2025-07-18,23.42,23.95,23.14,23.85,91374,20.6452480580598,21.1124547818331,20.3984218643682,21.0243025698004,103654.80104583,0.1533,1.0
2025-07-21,23.37,24.15,23.19,23.83,164340,20.6011719520434,21.2887592058985,20.4424979703846,21.0066721273939,186427.539605049,0.0,1.0
2025-07-22,23.43,23.62,23.0001,23.55,117606,20.654063279263,20.8215524821252,20.2750969197344,20.7598459337023,133412.420730141,0.0,1.0
2025-07-23,23.3678,23.51,23.02,23.43,143749,20.5992326033787,20.7245850488892,20.292639209929,20.654063279263,163069.078682525,0.0,1.0
2025-07-24,23.65,23.76,23.24,23.52,105740,20.847998145735,20.944965578971,20.4865740764009,20.7334002700925,119951.61274089,0.0,1.0
2025-07-25,23.19,23.24,22.8385,23.2,119636,20.5854808583016,20.6298652499754,20.2734585848349,20.5943577366364,134772.603034977,0.1622,1.0
2025-07-28,23.22,23.6,23.05,23.54,138042,20.6121114933059,20.9494328700266,20.461204561615,20.8961716000181,155507.369589039,0.0,1.0
2025-07-29,22.66,23.3399,22.455,23.22,155338,20.1150063065595,20.7185452645396,19.933030300697,20.6121114933059,174991.696564974,0.0,1.0
2025-07-30,22.97,23.17,22.55,22.78,84302,20.3901895349369,20.5677271016321,20.0173606448772,20.2215288465766,94968.0696534041,0.0,1.0
2025-07-31,22.97,23.3017,22.76,23.11,89767,20.3901895349369,20.6846355893008,20.2037750899071,20.5144658316235,101124.513161931,0.0,1.0
2025-08-01,21.21,21.9072,21.0,21.7,152190,18.9662494812586,19.5896945137118,18.7784648329293,19.4044136606936,170194.423688757,0.1559,1.0
2025-08-04,21.67,22.0,21.3279,21.56,65309,19.3775872823608,19.6726774440211,19.0716771481063,19.2792238951407,73035.2034738753,0.0,1.0
2025-08-05,21.3985,21.79,21.06,21.79,108874,19.1348085584494,19.4848927956919,18.8321175895948,19.4848927956919,121754.042214927,0.0,1.0
2025-08-06,21.75,21.85,21.2,21.36,67646,19.4491242912482,19.5385455523574,18.9573073551477,19.1003813729223,75648.6758975602,0.0,1.0
2025-08-07,22.09,22.5999,21.95,22.15,78232,19.7531565790194,20.2091155894152,19.6279668134666,19.8068093356849,87487.023812464,0.0,1.0
2025-08-08,22.22,22.41,21.75,22.27,59489,20.0014794211196,20.1725091731454,19.5784058240032,20.0464872506001,66087.3904459418,0.1477,1.0
2025-08-11,22.44,23.19,22.44,22.66,122236,20.1995138708337,20.8746313130407,20.1995138708337,20.3975483205477,135794.151163242,0.0,1.0
2025-08-12,22.88,23.0115,22.5252,22.94,73847,20.5955827702618,20.7139533617954,20.2762072122684,20.6495921656384,82037.948566314,0.0,1.0
2025-08-13,23.23,23.4484,22.91,23.1,90126,20.9106375766251,21.1072317757957,20.6225874679501,20.7936172199759,100122.579827042,0.0,1.0
2025-08-14,22.97,23.17,22.33,22.64,75777,20.6765968633266,20.8566281812485,20.1004966459767,20.3795451887556,84182.0199670885,0.0,1.0
2025-08-15,22.38,22.79,22.1155,22.79,59289,20.2879092479333,20.6595822949241,20.048134806643,20.6595822949241,65402.8862109174,0.1582,1.0
2025-08-18,22.6,22.6285,21.89,22.17,66890,20.4873435658308,20.5131793751948,19.8437146307981,20.0975401263039,73787.7019117924,0.0,1.0
2025-08-19,21.22,22.48,21.2114,22.4,113254,19.2363464808376,20.378561210614,19.228550412047,20.3060396404695,124932.76113497,0.0,1.0
2025-08-20,21.65,21.65,20.6861,21.4,112313,19.6261499203645,19.6261499203645,18.7523556520855,19.3995200136628,123894.725143058,0.0,1.0
2025-08-21,21.34,21.5997,21.15,21.49,61088,19.3451288360544,19.5805519831361,19.1728901069611,19.4811067800754,67387.3992283984,0.0,1.0
2025-08-22,22.34,22.52,20.9697,21.0,83681,20.3852694558524,20.5495196126139,19.1348695124614,19.1625182888496,91705.1179553236,0.1474,1.0
2025-08-25,21.63,21.97,21.41,21.8,107256,19.7373938375151,20.0476441336202,19.5366436459176,19.8925189855677,117540.709735976,0.0,1.0
2025-08-26,21.93,22.0648,21.4232,21.5,92684,20.0111440987843,20.1341492161813,19.5486886574134,19.6187687242984,101571.409908716,0.0,1.0
2025-08-27,21.9383,22.21,21.8024,22.06,70059,20.0187178560128,20.2666443426357,19.8947089876578,20.129769212001,76776.9130248447,0.0,1.0
2025-08-28,21.98,22.2597,21.93,22.2,86207,20.0567691423292,20.3119956359193,20.0111440987843,20.2575193339267,94473.3344913972,0.0,1.0
2025-08-29,21.41,21.7,21.19,21.69,81537,19.6617475153177,19.928067308846,19.4597118098824,19.9188838676899,88786.979318089,0.1371,1.0
2025-09-02,21.47,21.7599,20.91,21.2,612058,19.7168481622546,19.9830761213714,19.2025754575101,19.4688952510385,666480.015054158,0.0,1.0
2025-09-03,21.65,21.85,21.41,21.65,160721,19.8821501030653,20.0658189261883,19.6617475153177,19.8821501030653,175011.73826585,0.0,1.0
2025-09-04,21.18,21.61,21.07,21.55,202153,19.4505283687262,19.8454163384407,19.3495105160086,19.7903156915038,220127.723979171,0.0,1.0
2025-09-05,21.04,21.49,20.3601,21.26,203801,19.4579669560627,19.8741306979937,18.8291897824207,19.6614247854512,220371.072151706,0.1481,1.0
2025-09-08,21.36,21.4699,21.065,21.18,256848,19.7539056169914,19.8555420508541,19.4810871639477,19.587440120219,277731.066776028,0.0,1.0
2025-09-09,22.16,22.16,21.5,21.72,459688,20.4937522693132,20.4937522693132,19.8833787811477,20.0868366105362,497063.004672564,0.0,1.0
2025-09-10,22.41,22.8619,22.372,22.42,119485,20.7249543481637,21.142875225894,20.6898116321784,20.7342024313177,129199.746596173,0.0,1.0
2025-09-11,22.87,23.088,22.5175,22.75,180133,21.1503661732487,21.3519743860064,20.8243712420695,21.0393891754005,194778.741713256,0.0,1.0
2025-09-12,23.14,23.14,22.76,22.93,177863,21.5412826481693,21.5412826481693,21.1875364335494,21.3457913190372,191063.359003359,0.1527,1.0
2025-09-15,23.34,23.36,22.94,23.11,219256,21.7274648663903,21.7460830882124,21.3551004299483,21.5133553154361,235528.40018239,0.0,1.0
2025-09-16,23.77,23.815,23.11,23.37,156034,22.1277566355654,22.1696476346651,21.5133553154361,21.7553921991234,167614.288293407,0.0,1.0
2025-09-17,23.85,24.0372,23.29,23.62,209268,22.2022295228538,22.3764960791086,21.680919311835,21.9881199718997,224799.126360823,0.0,1.0
2025-09-18,24.38,24.5899,24.0214,24.31,241831,22.6956124011394,22.8910106391624,22.3617876838692,22.6304486247621,259778.836357992,0.0,1.0
2025-09-19,24.12,24.33,23.93,24.13,215676,22.6060587541751,22.8028776736767,22.4279844936738,22.6154310836752,230119.950433166,0.1638,1.0
2025-09-22,23.9,24.12,23.4259,23.71,338710,22.3998675051735,22.6060587541751,21.9555253635751,22.2217932446722,361393.610838561,0.0,1.0
2025-09-23,23.65,24.49,23.65,24.38,201109,22.1655592676717,22.9528349456778,22.1655592676717,22.849739321177,214577.389749733,0.0,1.0
2025-09-24,24.26,24.69,23.98,24.17,198543,22.7372713671762,23.1402815356793,22.4748461411741,22.6529204016755,211839.543198371,0.0,1.0
2025-09-25,22.97,23.67,22.524,23.48,481945,21.5282408616668,22.1843039266719,21.1102349659635,22.0062296661705,514221.144269699,0.0,1.0
2025-09-26,22.65,22.8385,22.1,22.81,308369,21.3821262447607,21.5600746243252,20.8629134661903,21.5331699621629,326654.036649486,0.1641,1.0
2025-09-29,24.22,24.22,22.99,22.99,310552,22.8642427217706,22.8642427217706,21.7030941442405,21.7030941442405,328966.479735548,0.0,1.0
2025-09-30,24.31,24.44,23.97,24.16,232406,22.9492048128093,23.0719278331987,22.6282369133295,22.8076013277447,246186.737452729,0.0,1.0
2025-10-01,24.85,25.0,24.51,24.74,337822,23.458977359042,23.6005808441067,23.1380094595622,23.355134803328,357853.48063198,0.0,1.0
2025-10-02,25.68,25.77,24.935,25.14,349011,24.2425166430664,24.3274787341052,23.539219333912,23.7327440968337,369705.943156005,0.0,1.0
2025-10-03,25.88,26.47,25.4883,25.7,388573,24.5896339861215,25.1502168320184,24.217463984871,24.4186087111021,408963.762765879,0.1677,1.0
2025-10-06,27.06,27.0961,26.6,26.77,668032,25.7107996779153,25.7450997469609,25.2737350861991,25.4352589570507,703087.657577896,0.0,1.0
2025-10-07,26.68,27.3,25.85,27.26,620695,25.349746319541,25.9388333779412,24.5611297736183,25.9008277612702,653266.600432783,0.0,1.0
2025-10-08,27.45,27.559,26.65,26.88,414801,26.0813544404573,26.1849197458857,25.3212421070378,25.5397744028959,436568.103700076,0.0,1.0
2025-10-09,27.56,27.56,26.77,27.47,589833,26.1858698863025,26.1858698863025,25.4352589570507,26.1003572487928,620785.085642818,0.0,1.0
2025-10-10,25.9,28.0,25.6,27.53,647316,24.7835576451852,26.7930352920921,24.4964894099127,26.3432950568319,676476.099195431,0.1841,1.0
2025-10-13,26.61,26.61,25.85,26.12,475355,25.4629524686632,25.4629524686632,24.7357129393064,24.9940743510516,496768.651065392,0.0,1.0
2025-10-14,26.22,26.7006,25.1066,25.6,360153,25.0897637628091,25.5496470757155,24.0243578523014,24.4964894099127,376377.065534503,0.0,1.0
2025-10-15,26.27,26.66,25.76,26.55,368802,25.1376084686878,25.5107971745419,24.6495924687247,25.4055388216087,385415.683121496,0.0,1.0
2025-10-16,25.24,26.35,25.03,26.3,689136,24.1520075275858,25.2141599980938,23.9510597628952,25.166315292215,720179.994153002,0.0,1.0
2025-10-17,24.7,24.7199,24.15,24.39,409287,23.8083868499648,23.827568505767,23.2782405840749,23.5095771364632,424614.610124875,0.1809,1.0
2025-10-20,25.7,26.05,25.31,25.31,522852,24.7722891515828,25.1096549571491,24.3963672539517,24.3963672539517,542432.567203481,0.0,1.0
2025-10-21,25.34,25.9299,25.0,25.51,597569,24.4252843230003,24.9938902907247,24.0975575404502,24.5891477142753,619947.684528733,0.0,1.0
2025-10-22,23.59,24.8,23.4092,24.67,685625,22.7384552951688,23.9047770801266,22.5641817590362,23.7794697809162,711301.341276091,0.0,1.0
2025-10-23,24.71,24.99,23.97,24.25,429310,23.8180258729809,24.087918517434,23.1047381697836,23.3746308142367,445387.462276375,0.0,1.0
2025-10-24,25.89,25.89,25.2,25.36,402572,25.1234387600622,25.1234387600622,24.4538685497709,24.6091312072297,414855.194766108,0.1743,1.0
2025-10-27,26.5,26.8793,26.39,26.69,500952,25.7153776416241,26.0834471789625,25.6086345646212,25.8997520473565,516236.945263137,0.0,1.0
2025-10-28,26.24,26.8999,26.11,26.55,441730,25.4630758232535,26.1034372461104,25.3369249140681,25.76389722208,455207.975676482,0.0,1.0
2025-10-29,26.01,26.3491,25.36,26.3,538660,25.2398857531564,25.5689455478082,24.6091312072297,25.5212993198005,555095.484069214,0.0,1.0
2025-10-30,24.6,25.4932,24.6,25.24,518447,23.8716335843001,24.7383873695642,23.8716335843001,24.4926842141356,534265.749135322,0.0,1.0
2025-10-31,25.23,25.65,24.7297,25.3,351119,24.6620175499266,25.0725624318517,24.1729803965288,24.7304416969142,359205.501012482,0.1845,1.0
2025-11-03,25.41,26.17,24.84,25.96,583363,24.837965356466,25.5808560951875,24.2807973024248,25.375583654225,596798.232756255,0.0,1.0
2025-11-04,23.66,25.26,23.51,24.31,789087,23.1273616817782,24.6913421843499,22.9807385096621,23.7627287609479,807260.191494724,0.0,1.0
2025-11-05,24.55,24.62,23.92,24.1,322396,23.9973258363337,24.0657499833212,23.3815085134461,23.5574563199854,329820.991471324,0.0,1.0
2025-11-06,22.95,24.35,22.66,24.35,716306,22.433345333762,23.8018282735122,22.1498738676709,23.8018282735122,732802.997297915,0.0,1.0
2025-11-07,22.61,22.87,21.3301,21.9,663940,22.2601344931022,22.5161112718818,21.0000395732561,21.5611209818195,674375.23365601,0.1628,1.0
2025-11-10,23.28,23.79,22.81,23.67,544918,22.9197669614958,23.4218752583327,22.4570397075481,23.3037321296652,553482.548985398,0.0,1.0
2025-11-11,22.22,22.74,22.0,22.74,461422,21.8761693249329,22.388122882492,21.6595735890424,22.388122882492,468674.231201648,0.0,1.0
2025-11-12,21.65,22.59,21.39,22.59,415455,21.3149894637622,22.2404439716577,21.0590126849826,22.2404439716577,421984.761723284,0.0,1.0
2025-11-13,19.72,21.44,19.67,21.345,794519,19.4148541443599,21.1082389885941,19.3656278407484,21.0147090117323,807006.561239174,0.0,1.0
2025-11-14,19.26,20.08,18.5,18.75,580823,19.1125061875783,19.9262265963952,18.3583262964796,18.6064117869726,585305.290170186,0.1529,1.0
2025-11-17,18.59,19.58,18.4,19.13,631080,18.4476370730571,19.4300556154093,18.2590921002824,18.9835017325219,635950.13028169,0.0,1.0
2025-11-18,19.0,19.38,18.4,18.46,342383,18.8544972774656,19.2315872230149,18.2590921002824,18.3186326180008,345025.216226525,0.0,1.0
2025-11-19,18.5,19.36,18.096,19.0,585670,18.3583262964796,19.2117403837754,17.957420143843,18.8544972774656,590189.695129109,0.0,1.0
2025-11-20,17.64,19.5,17.5,19.2,533381,17.5049122091838,19.3506682584515,17.3659843345078,19.0529656698599,537497.173796949,0.0,1.0
2025-11-21,17.04,17.47,16.3601,17.05,667783,17.04,17.47,16.3601,17.05,667783,0.1315,1.0
2025-11-24,18.8,18.8,17.49,17.49,379241,18.8,18.8,17.49,17.49,379241,0.0,1.0
2025-11-25,18.75,18.75,17.7012,18.22,278897,18.75,18.75,17.7012,18.22,278897,0.0,1.0
2025-11-26,19.61,19.69,18.848,18.94,264316,19.61,19.69,18.848,18.94,264316,0.0,1.0