date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-05,49.6772,49.78,49.48,49.76,8383,45.6476086909011,45.7420700166889,45.4664046690592,45.7236923268469,9123.0182597278,0.0,1.0
2025-06-06,50.3009,50.43,50.0643,50.13,4728,46.2207169486233,46.3393449365533,46.0033088777926,46.0636795889235,5145.36923917368,0.0,1.0
2025-06-09,50.33,50.5,49.96,50.5,6767,46.2474564873433,46.4036668510002,45.9074692252667,46.4036668510002,7364.36413737064,0.0,1.0
2025-06-10,50.1255,50.22,50.056,50.22,3074,46.0595446087091,46.1463791932125,45.9956821365082,46.1463791932125,3345.36062631555,0.0,1.0
2025-06-11,49.8864,50.31,49.8864,50.31,3194,45.8398393266482,46.2290787975014,45.8398393266482,46.2290787975014,3475.95375421336,0.0,1.0
2025-06-12,49.9959,50.01,49.6499,49.88,2668,45.9404571785331,45.9534134498717,45.6225231442668,45.8339584658988,2903.52054359462,0.0,1.0
2025-06-13,49.7028,49.98,49.56,49.56,6463,45.6711321338989,45.9258469151087,45.5399154284271,45.5399154284271,7033.52821336284,0.0,1.0
2025-06-16,50.0984,50.21,50.0984,50.18,2915,46.0346428389732,46.1371903482915,46.0346428389732,46.1096238135285,3172.32473185095,0.0,1.0
2025-06-17,49.5876,50.07,49.565,50.07,4815,45.565276640409,46.0085465193976,45.5445098508876,46.0085465193976,5240.0492568996,0.0,1.0
2025-06-18,49.7253,49.75,49.55,49.75,5038,45.6918070349711,45.7145034819259,45.5307265835061,45.7145034819259,5482.73481957636,0.0,1.0
2025-06-20,49.8546,49.91,49.71,49.7881,22648,45.8106187997995,45.8615250006618,45.677748102242,45.7495129810749,24647.2763385799,0.0,1.0
2025-06-23,50.0294,50.0999,49.59,50.01,12391,45.9712398090184,46.0360211657114,45.5674819631901,45.9534134498717,13484.8287315146,0.0,1.0
2025-06-24,50.48,50.57,50.38,50.38,4414,46.3852891611582,46.4679887654471,46.2934007119483,46.2934007119483,4803.65055450775,0.0,1.0
2025-06-25,50.0736,50.66,50.065,50.66,7855,46.0118545035692,46.550688369736,46.0039520969371,46.550688369736,8548.40849697743,0.0,1.0
2025-06-26,49.8786,50.05,49.8786,50.05,7125,45.8326720276099,45.9901688295556,45.8326720276099,45.9901688295556,7753.96696893242,0.0,1.0
2025-06-27,49.8552,50.18,49.8552,49.87,6928,45.8111701304947,46.1096238135285,45.8111701304947,45.8247696209778,7539.57658396686,0.0,1.0
2025-06-30,49.955,49.955,49.8247,49.9199,4849,45.9028748028062,45.9028748028062,45.7831441534857,45.8706219571335,5277.05064313731,0.0,1.0
2025-07-01,50.2517,50.2517,49.9,50.15,4071,46.175507831612,46.175507831612,45.8523361557408,46.0820572787655,4430.37186393318,0.0,1.0
2025-07-02,49.4528,49.87,49.4329,49.86,11084,45.4414110108741,45.8247696209778,45.4231252094813,45.8155807760568,12062.4519134943,0.0,1.0
2025-07-03,49.869,49.96,49.4685,49.74,6958,45.8238507364857,45.9074692252667,45.4558374974,45.7053146370049,7572.22486594131,0.0,1.0
2025-07-07,49.272,50.05,49.272,49.87,7275,45.2752766947026,45.9901688295556,45.2752766947026,45.8247696209778,7917.20837880469,0.0,1.0
2025-07-08,49.3058,49.5,49.05,49.5,5510,45.3063349905355,45.4847823589012,45.0712843374566,45.4847823589012,5996.40112264108,0.0,1.0
2025-07-09,49.4426,49.47,49.1,49.2001,9065,45.4320383890547,45.4572158241382,45.1172285620616,45.2092088997207,9865.22253661367,0.0,1.0
2025-07-10,49.2588,49.41,49.09,49.41,7089,45.7252544304835,45.8656082042232,45.5685631804355,45.8656082042232,7636.82209206479,0.5029,1.0
2025-07-11,48.6234,48.75,48.2607,48.7,12185,45.135434405125,45.252952842661,44.7987524359756,45.2065395576942,13126.629593992,0.0,1.0
2025-07-14,48.7005,48.79,48.36,48.36,4809,45.2070036905438,45.2900834706345,44.8909292199197,44.8909292199197,5180.6287827253,0.0,1.0
2025-07-15,48.1794,48.44,48.17,48.44,5600,44.7232844346195,44.9651904758666,44.7145587370457,44.9651904758666,6032.75549662334,0.0,1.0
2025-07-16,48.2519,48.36,48.1,48.36,2460,44.7905836978214,44.8909292199197,44.6495801380922,44.8909292199197,2650.10330744525,0.0,1.0
2025-07-17,48.4447,48.4447,48.0,48.0,3488,44.9695533246535,44.9695533246535,44.5567535681585,44.5567535681585,3757.54485218254,0.0,1.0
2025-07-18,48.5185,48.75,48.46,48.525,6342,45.0380593332646,45.252952842661,44.9837557898534,45.0440930603102,6832.09559992593,0.0,1.0
2025-07-21,48.5717,48.85,48.5717,48.6487,8955,45.0874430684693,45.3457794125947,45.0874430684693,45.1589195273182,9647.02240576107,0.0,1.0
2025-07-22,48.88,49.0,48.56,48.56,4926,45.3736273835748,45.4850192674952,45.076582359787,45.076582359787,5306.67028149403,0.0,1.0
2025-07-23,48.9894,49.1,48.9,49.1,8523,45.4751796510822,45.5778458374288,45.3921926975615,45.5778458374288,9181.63841030727,0.0,1.0
2025-07-24,48.9752,49.27,48.95,48.95,3939,45.4619982781516,45.735651006316,45.4386059825283,45.4386059825283,4243.39712521417,0.0,1.0
2025-07-25,49.1679,49.2,48.8708,49.0171,2787,45.6408750784138,45.6706724073625,45.3650873391409,45.5008926109538,3002.37313733736,0.0,1.0
2025-07-28,48.9465,49.82,48.9465,49.82,3533,45.4353570525806,46.2461971409512,45.4353570525806,46.2461971409512,3806.02235170898,0.0,1.0
2025-07-29,48.5563,49.14,48.5563,49.02,4046,45.0731477766995,45.6149764654023,45.0731477766995,45.5035845814819,4358.66584631036,0.0,1.0
2025-07-30,48.4051,48.64,48.4051,48.47,1481,44.9327940029598,45.150843615734,44.9327940029598,44.9930384468467,1595.44837330342,0.0,1.0
2025-07-31,48.1618,48.55,48.16,48.43,3053,44.7069469583112,45.0672997027937,44.7052760800524,44.9559078188733,3288.92902342697,0.0,1.0
2025-08-01,48.1935,48.414,48.01,48.1645,2097,44.7363729809802,44.9410555676839,44.5660362251519,44.7094532756994,2259.05147793199,0.0,1.0
2025-08-04,46.9057,48.34,46.62,48.34,6506,43.5409524133744,44.872363905933,43.275746903074,44.872363905933,7008.76915375562,0.0,1.0
2025-08-05,47.4698,47.6885,47.21,47.275,5855,44.0645870943702,44.2675988028152,43.8234236656826,43.8837609361395,6307.46132727316,0.0,1.0
2025-08-06,47.9799,47.98,47.5,47.5,18914,44.5380954276019,44.5381882541718,44.0926207184902,44.0926207184902,20375.6316898453,0.0,1.0
2025-08-07,46.6588,47.9,46.6588,47.9,6589,43.8795837404924,45.0468520658394,43.8795837404924,45.0468520658394,7006.32975504498,0.6117,1.0
2025-08-08,46.9748,46.9748,46.85,46.9,1470,44.1767613031815,44.1767613031815,44.0593949746258,44.1064167408741,1563.10589466021,0.0,1.0
2025-08-11,46.9851,47.03,46.9,46.97,2555,44.1864477870286,44.2286733331196,44.1064167408741,44.1722472136217,2716.82691214751,0.0,1.0
2025-08-12,47.4382,47.5,47.3662,47.4,1807,44.6125590327704,44.6706779358533,44.5448476893729,44.5766344033567,1921.45057935442,0.0,1.0
2025-08-13,47.7858,47.8399,47.75,47.799,1495,44.9394543517284,44.990331902809,44.9057867670946,44.9518680980179,1589.68932824286,0.0,1.0
2025-08-14,47.8938,47.94,47.68,47.68,2602,45.0410213668246,45.084469478838,44.839956294347,44.839956294347,2766.8037672829,0.0,1.0
2025-08-15,47.6651,47.9671,47.6,47.9671,1658,44.8259438080051,45.1099552761446,44.7647214683498,45.1099552761446,1763.01331520178,0.0,1.0
2025-08-18,47.94,47.95,47.55,47.8399,771511,45.084469478838,45.0938738320877,44.7176997021015,44.990331902809,820376.45707156,0.0,1.0
2025-08-19,48.2397,48.33,47.75,47.75,2310,45.3663179457301,45.4512392555745,44.9057867670946,44.9057867670946,2456.30926303747,0.0,1.0
2025-08-20,48.5097,48.75,48.499,48.5,3411,45.6202354834708,45.84622209206,45.6101728254937,45.6111132608186,3627.04367801767,0.0,1.0
2025-08-21,48.4031,48.4522,47.9605,48.37,2061,45.5199850778295,45.5661604522853,45.1037484029998,45.4888566685731,2191.53826455421,0.0,1.0
2025-08-22,48.58,48.87,48.4,48.79,4433,45.6863480868158,45.9590743310558,45.5170697283221,45.8838395050586,4713.77444287668,0.0,1.0
2025-08-25,48.229,48.4,47.98,48.4,3632,45.356255287753,45.5170697283221,45.1220868918366,45.5170697283221,3862.04123088835,0.0,1.0
2025-08-26,48.6844,48.6844,48.28,48.28,1638,45.7845295347422,45.7845295347422,45.4042174893262,45.4042174893262,1741.74656833566,0.0,1.0
2025-08-27,49.1433,49.1433,48.66,48.66,1138,46.2160953053688,46.2160953053688,45.7615829128131,45.7615829128131,1210.07789668253,0.0,1.0
2025-08-28,49.3653,49.4,49.335,49.36,4107,46.4248719475111,46.4575050532874,46.3963767571647,46.4198876402888,4367.12646895883,0.0,1.0
2025-08-29,49.433,49.7,49.4012,49.4012,3173,46.4885394190113,46.739635650777,46.4586335756774,46.4586335756774,3373.96939031077,0.0,1.0
2025-09-02,49.1963,49.74,49.02,49.74,3417,46.265938377592,46.7772530637756,46.1001396298006,46.7772530637756,3633.4237020775,0.0,1.0
2025-09-03,49.39,49.39,48.9136,49.12,7687,46.4481007000378,46.4481007000378,46.0000773112243,46.1941831622971,8173.87415799525,0.0,1.0
2025-09-04,48.6861,48.76,48.39,48.43,4728,46.7242125114476,46.7951345878636,46.4400443541164,46.4784324874945,4926.52242653856,0.9975,1.0
2025-09-05,48.1,48.68,47.96,48.68,5052,46.1617303871255,46.7183583211074,46.0273719203022,46.7183583211074,5264.12675526074,0.0,1.0
2025-09-08,47.6218,47.7754,47.6218,47.7754,1356,45.7028002525907,45.8502106847624,45.7028002525907,45.8502106847624,1412.93663502248,0.0,1.0
2025-09-09,47.32,47.68,47.32,47.57,9677,45.4131617862532,45.7586549866558,45.4131617862532,45.6530876198661,10083.324348903,0.0,1.0
2025-09-10,47.234,47.234,46.915,47.2,3583,45.3306272994903,45.3306272994903,45.0244819358002,45.297997386119,3733.44540065306,0.0,1.0
2025-09-11,47.7213,47.7213,47.41,47.41,1579,45.7982907343686,45.7982907343686,45.4995350863538,45.4995350863538,1645.30010818621,0.0,1.0
2025-09-12,47.5182,47.6535,47.5182,47.565,1601,45.6033749871415,45.7332228482928,45.6033749871415,45.6482891031938,1668.22385890191,0.0,1.0
2025-09-15,47.3651,47.4818,47.26,47.39,2895,45.4564444066369,45.5684417857674,45.355579586186,45.4803410196648,3016.55719645286,0.0,1.0
2025-09-16,47.3602,47.3602,47.17,47.17,1023,45.4517418602981,45.4517418602981,45.2692062860854,45.2692062860854,1065.95440828023,0.0,1.0
2025-09-17,47.5147,47.92,47.47,47.92,3182,45.6000160254709,45.9889837869242,45.5571172864209,45.9889837869242,3315.60794442591,0.0,1.0
2025-09-18,47.3618,47.55,47.3,47.55,9140,45.4532773856332,45.633893553177,45.3939677195641,45.633893553177,9523.7764337061,0.0,1.0
2025-09-19,47.6154,47.62,47.35,47.36,18897,45.6966581512502,45.7010727865887,45.4419528862867,45.4515499196312,19690.4598761208,0.0,1.0
2025-09-22,47.62,47.76,47.19,47.19,50514,45.7010727865887,45.8354312534119,45.2884003527744,45.2884003527744,52635.015620594,0.0,1.0
2025-09-23,47.6812,47.73,47.55,47.55,1415,45.7598066306571,45.8066401533783,45.633893553177,45.633893553177,1474.41396648732,0.0,1.0
2025-09-24,47.8514,47.8514,47.77,47.7992,6886,45.9231481381808,45.9231481381808,45.8450282867564,45.8730516241224,7175.13397401533,0.0,1.0
2025-09-25,47.835,47.98,47.75,47.75,2089,45.9074090034958,46.0465659869913,45.8258342200674,45.8258342200674,2176.71432932298,0.0,1.0
2025-09-26,48.0857,48.0857,47.9711,47.9711,1627,46.1480066294428,46.1480066294428,46.0380246273146,46.0380246273146,1695.3155642932,0.0,1.0
2025-09-29,48.0119,48.0119,47.73,47.8199,1677,46.0771805233603,46.0771805233603,45.8066401533783,45.8929174831455,1747.41499773798,0.0,1.0
2025-09-30,48.3333,48.3333,48.0,48.0,6991,46.385629175053,46.385629175053,46.0657600536803,46.0657600536803,7284.54278424938,0.0,1.0
2025-10-01,48.0593,48.1599,47.93,48.1599,7699,46.1226704614133,46.2192166168591,45.9985808202687,46.2192166168591,8022.27076182748,0.0,1.0
2025-10-02,47.23,47.5,47.23,47.5,7290,45.8399418590838,46.1019953060868,45.8399418590838,46.1019953060868,7511.06319153786,0.5347,1.0
2025-10-03,47.6094,47.81,47.2,47.2,5297,46.2081754805392,46.4028714859792,45.8108248094168,45.8108248094168,5457.62712284993,0.0,1.0
2025-10-06,47.6771,47.885,47.47,47.63,4938,46.2738829559544,46.4756641101467,46.0728782564198,46.2281691879772,5087.74074620219,0.0,1.0
2025-10-07,47.7874,47.88,47.69,47.715,1201,46.3809366418967,46.4708112685355,46.2864032873112,46.310667495367,1237.41932689122,0.0,1.0
2025-10-08,47.8,48.1,47.77,48.1,2714,46.3931658027568,46.6843362994269,46.3640487530898,46.6843362994269,2796.29979449023,0.0,1.0
2025-10-09,47.4141,47.5501,47.32,47.55,2312,46.018623487207,46.1506207790307,45.9272930080848,46.1505237221985,2382.10947857826,0.0,1.0
2025-10-10,46.9794,47.47,46.9794,47.25,18452,45.5967174375321,46.0728782564198,45.5967174375321,45.8593532255285,19011.541565193,0.0,1.0
2025-10-13,47.1562,47.186,46.9672,47.01,2070,45.768313916903,45.7972368529055,45.5848765040009,45.6264168281925,2132.77102969593,0.0,1.0
2025-10-14,47.4682,47.49,46.98,47.49,3394,46.0711312334398,46.0922896228645,45.5972997785255,46.0922896228645,3496.92022936619,0.0,1.0
2025-10-15,47.446,47.58,47.0485,47.45,3563,46.0495846166862,46.1796407718655,45.6637837085984,46.0534668899752,3671.04501391624,0.0,1.0
2025-10-16,46.5582,46.9,46.34,46.9,6284,45.4653995435339,45.7991769138786,45.2523210701308,45.7991769138786,6435.04141033353,0.2859,1.0
2025-10-17,46.8604,46.97,46.83,46.89,5689,45.7605063934993,45.867533894347,45.7308199334101,45.7894116309545,5825.74006737547,0.0,1.0
2025-10-20,46.9,47.0,46.81,46.9885,81631,45.7991769138786,45.8968297431192,45.711289367562,45.8855996677566,83593.0721462343,0.0,1.0
2025-10-21,46.9683,47.12,46.9683,47.1,2042,45.86587379625,46.0140131382081,45.86587379625,45.9944825723599,2091.08124759724,0.0,1.0
2025-10-22,46.9395,47.11,46.8365,46.95,14851,45.8377497814286,46.004247855284,45.7371673673107,45.8480033284989,15207.9567130591,0.0,1.0
2025-10-23,46.7169,46.84,46.6,46.76,6835,45.7695881066186,45.8901919201406,45.6550585712757,45.8118141371856,6976.46679179587,0.1528,1.0
2025-10-24,46.8625,46.93,46.7248,46.93,2215,45.9122356715967,45.978366925965,45.7773279126854,45.978366925965,2260.84476135009,0.0,1.0
2025-10-27,46.74,46.84,46.38,46.84,5951,45.7922196914469,45.8901919201406,45.4395196681495,45.8901919201406,6074.1702820742,0.0,1.0
2025-10-28,46.0465,46.28,46.0465,46.28,8440,45.1127822854559,45.3415474394558,45.1127822854559,45.3415474394558,8614.68613354164,0.0,1.0
2025-10-29,45.3808,45.67,45.29,45.67,8908,44.4605811590418,44.743916844424,44.3716223753879,44.743916844424,9092.37252104134,0.0,1.0
2025-10-30,45.5499,45.5499,45.2801,45.51,3583,44.7751699853773,44.7751699853773,44.5099588463396,44.735948619745,3644.99546854428,0.152,1.0
2025-10-31,45.4982,45.541,45.31,45.39,5343,44.7243493186307,44.7664213599606,44.5393502957734,44.617989625362,5435.4481686944,0.0,1.0
2025-11-03,45.4341,45.68,45.4341,45.66,2430,44.6613395557978,44.9030571951209,44.6613395557978,44.8833973627237,2472.04548941183,0.0,1.0
2025-11-04,46.1596,46.1596,45.7635,45.7635,2186,45.3744999760048,45.3744999760048,44.985136995379,44.985136995379,2223.82363780011,0.0,1.0
2025-11-05,46.12,46.38,46.12,46.13,8929,45.3355735078585,45.5911513290216,45.3355735078585,45.345403424057,9083.49554525029,0.0,1.0
2025-11-06,46.3162,46.34,46.15,46.19,3976,45.6723464368219,45.6958155868211,45.5084568263227,45.5479007759013,4032.05058568071,0.1464,1.0
2025-11-07,46.6847,46.7997,46.3,46.3,6129,46.0357238223148,46.1491251773533,45.6563716372425,45.6563716372425,6215.4019214379,0.0,1.0
2025-11-10,46.5823,46.7799,46.47,46.55,3693,45.9347473113936,46.1296004223119,45.8240084229516,45.9028963221088,3745.0610696476,0.0,1.0
2025-11-11,46.5949,46.78,46.51,46.72,6754,45.9471721555108,46.1296990321859,45.8634523725302,46.0705331078179,6849.21269006226,0.0,1.0
2025-11-12,46.99,46.99,46.7001,46.779,13717,46.3367797674736,46.3367797674736,46.0509097429026,46.1287129334464,13910.3717011525,0.0,1.0
2025-11-13,47.27,47.27,46.77,46.97,13312,47.016497628587,47.016497628587,46.5191790583671,46.7181064864551,13383.7753073593,0.4093,1.0
2025-11-14,46.8558,47.4,46.695,47.17,3691,46.6045189250168,47.1458004568442,46.4445812728341,46.917033914543,3710.90104112555,0.0,1.0
2025-11-17,46.4261,47.03,46.4261,46.8876,11545,46.1771233457699,46.7777847148814,46.1771233457699,46.6361483860828,11607.2480411255,0.0,1.0
2025-11-18,46.5968,46.6,46.29,46.51,2836,46.346907905643,46.3500907444924,46.041753230956,46.2605734018528,2851.29107359307,0.0,1.0
2025-11-19,46.245,46.82,45.77,46.82,7076,45.9969945596362,46.5689109153891,45.5245419179274,46.5689109153891,7114.15219913421,0.0,1.0
2025-11-20,46.2,46.42,46.1199,46.42,9938,46.2,46.42,46.1199,46.42,9938,0.2491,1.0
2025-11-21,46.2604,46.45,46.05,46.05,3320,46.2604,46.45,46.05,46.05,3320,0.0,1.0
2025-11-24,46.53,46.55,45.8393,45.9,91247,46.53,46.55,45.8393,45.9,91247,0.0,1.0
2025-11-25,46.6148,46.64,46.49,46.64,3019,46.6148,46.64,46.49,46.64,3019,0.0,1.0
2025-11-26,46.728,46.81,46.6225,46.66,8336,46.728,46.81,46.6225,46.66,8336,0.0,1.0