date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-04,24.7822,25.15,24.68,25.119,6889,19.9582338287615,20.2544399122496,19.8759275162751,20.2294742010257,8554.09237434484,0.0,1.0
2025-06-05,23.6486,25.09,23.22,25.01,85924,19.045294143492,20.2061191808486,18.7001230521843,20.1416915389806,106692.093652665,0.0,1.0
2025-06-06,24.3546,24.695,24.3546,24.59,2453,19.6138680829771,19.8880076991254,19.6138680829771,19.8034464191736,3045.89760404527,0.0,1.0
2025-06-09,24.9191,24.9191,24.53,24.75,3840,20.0684856309081,20.0684856309081,19.7551256877726,19.9323017029096,4768.13974705824,0.0,1.0
2025-06-10,24.794,25.21,24.5014,25.21,4649,19.967736905937,20.3027606436506,19.7320928058048,20.3027606436506,5772.67752189421,0.0,1.0
2025-06-11,24.4073,25.259,24.27,24.86,9879,19.6563097920576,20.3422225742947,19.5457358517017,20.0208897104781,12266.7845211428,0.0,1.0
2025-06-12,23.3669,24.06,23.1968,24.06,11319,18.8184283095644,19.3766132917982,18.6814390360426,19.3766132917982,14054.8369262896,0.0,1.0
2025-06-13,23.55,23.55,22.67,23.0,6612,18.9658870748897,18.9658870748897,18.2571830143419,18.5229470370473,8210.14062696593,0.0,1.0
2025-06-16,25.0999,25.2,23.9571,24.02,31933,20.2140921015297,20.2947071884171,19.2937432374455,19.3443994708642,39651.3037871904,0.0,1.0
2025-06-17,24.315,24.691,23.84,24.5,14302,19.8289490300975,20.1355780588994,19.4415852304144,19.9798170362899,17537.6480857438,0.30666667,1.0
2025-06-18,26.9042,26.9042,24.36,24.36,9722,21.9404487146021,21.9404487146021,19.8656466532254,19.8656466532254,11921.4805404559,0.0,1.0
2025-06-20,27.6835,27.78,27.2,27.44,9782,22.5759699969033,22.6546660109442,22.1816744239627,22.3773950806447,11995.0547877741,0.0,1.0
2025-06-23,27.7015,28.15,27.0,27.2,4197,22.5906490461545,22.956402023329,22.0185738767277,22.1816744239627,5146.51859990676,0.0,1.0
2025-06-24,29.7,29.81,27.7296,27.89,11226,24.5808834737898,24.671923782952,22.9501032449428,23.0828565684848,13563.8818822567,0.442,1.0
2025-06-25,30.2763,30.85,29.64,30.58,14538,25.0578519298823,25.5326685241218,24.5312251233377,25.3092059470873,17565.6257620031,0.0,1.0
2025-06-26,31.2715,31.56,30.7,30.749,20988,25.8815184360478,26.1202923378049,25.4085226479915,25.4490769675274,25358.8769770891,0.0,1.0
2025-06-27,30.1694,30.9694,29.89,30.9694,21859,24.9693773021601,25.6314886415214,24.7381349168881,25.6314886415214,26411.2679551263,0.0,1.0
2025-06-30,30.076,30.73,29.88,30.73,18286,24.8920758032897,25.4333518232176,24.7298585251461,25.4333518232176,22094.1692587694,0.0,1.0
2025-07-01,28.4038,29.713,28.4038,28.5,7446,23.763483379697,24.8587999373654,23.763483379697,23.8439672269684,8899.98706926513,0.30857143,1.0
2025-07-02,30.2172,30.41,28.7972,28.98,11808,25.2806289996754,25.4419313463898,24.0926137904721,24.2455498328963,14113.7587045236,0.0,1.0
2025-07-03,30.417,30.44,30.18,30.22,3950,25.4477877593929,25.4670302592603,25.249506347716,25.2829715648767,4721.32002734317,0.0,1.0
2025-07-07,30.7,31.04,30.1164,30.37,36064,25.6845541708046,25.9690085166702,25.1962966524306,25.4084661292292,43106.2494850895,0.0,1.0
2025-07-08,30.32,30.8,29.67,30.8,35560,25.5955671130396,26.0007739802645,25.0468494803392,26.0007739802645,42123.6691196705,0.27363636,1.0
2025-07-09,31.79,31.79,30.3,30.65,23695,26.8365131439159,26.8365131439159,25.5786834935719,25.8741468342567,28068.6259783631,0.0,1.0
2025-07-10,32.64,32.64,31.5,31.63,22202,27.5540669712933,27.5540669712933,26.5917006616342,26.7014441881743,26300.0478570001,0.0,1.0
2025-07-11,32.49,33.0399,32.01,32.83,33376,27.4274398252855,27.8916549425501,27.0222329580606,27.7144613562365,39536.5461343679,0.0,1.0
2025-07-14,33.25,33.37,32.79,33.0,33793,28.0690173650583,28.1703190818645,27.6806941173011,27.857972121712,40030.5160450232,0.0,1.0
2025-07-15,32.4,33.3,31.29,32.75,34808,27.6409641158037,28.408768674576,26.6940051599845,27.9395547775485,40801.0080717551,0.34293663,1.0
2025-07-16,33.36,33.83,32.82,32.82,25233,28.4599556451609,28.8609202480753,27.9992729098975,27.9992729098975,29577.4487667948,0.0,1.0
2025-07-17,34.2528,34.5,33.23,33.43,21366,29.221617767463,29.4325080862725,28.3490505422271,28.5196737775098,25044.6546328752,0.0,1.0
2025-07-18,34.8208,36.41,33.98,34.75,33472,29.706187755666,31.0619599832226,28.9888876745373,29.6457871303759,39234.9845488906,0.0,1.0
2025-07-21,34.51,36.13,34.51,35.35,49806,29.4410392480366,30.8230874538268,29.4410392480366,30.1576568362241,58381.263158522,0.0,1.0
2025-07-22,33.4683,34.67,32.61,34.67,23893,28.8033135100137,29.8375142864195,28.064647847711,29.8375142864195,27762.7118012652,0.29417492,1.0
2025-07-23,32.85,33.13,31.925,33.13,32679,28.2711953939683,28.5121675312685,27.4751267261016,28.5121675312685,37971.6929206691,0.0,1.0
2025-07-24,32.92,33.65,32.57,33.54,14277,28.3314384282933,28.959687214826,28.0302232566681,28.865019589458,16589.3038290154,0.0,1.0
2025-07-25,32.5085,32.9,32.16,32.515,20278,27.9772954479397,28.3142261327719,27.6773711984785,27.9828894439841,23562.2261710985,0.0,1.0
2025-07-28,31.525,32.91,31.17,32.91,55726,27.1308808156728,28.3228322805326,26.8253625701672,28.3228322805326,64751.3865080696,0.0,1.0
2025-07-29,30.054,31.1281,29.54,31.06,42926,26.5152222294899,27.4628498396814,26.0617443488098,27.4027684317547,48654.9949622964,0.75562931,1.0
2025-07-30,30.65,31.3,30.2699,31.05,27195,27.041044830434,27.6145090764302,26.7057005844292,27.3939459048932,30824.5023528783,0.0,1.0
2025-07-31,30.64,31.4425,30.64,31.23,25194,27.0322223035726,27.7402300842063,27.0322223035726,27.5527513883998,28556.4446507966,0.0,1.0
2025-08-01,24.97,27.46,24.48,27.46,161016,22.0298495731138,24.2266587616222,21.5975457569013,24.2266587616222,182505.536710831,0.0,1.0
2025-08-04,25.33,25.84,24.72,25.4,88988,22.3474605401271,22.7974094100625,21.8092864015768,22.4092182281574,100864.527132852,0.0,1.0
2025-08-05,22.95,24.285,22.85,23.86,81281,20.5915182065326,21.7893254747558,20.5017948156545,21.4080010635237,90590.6466580112,0.38970588,1.0
2025-08-06,23.41,23.54,22.4,22.85,37785,21.0042458045721,21.1208862127136,20.0980395567029,20.5017948156545,42112.7641634938,0.0,1.0
2025-08-07,24.21,24.815,23.8,24.12,66273,21.7220329315972,22.2648594464099,21.3541670289968,21.6412818798068,73863.6818686576,0.0,1.0
2025-08-08,24.22,24.34,23.472,24.2,30788,21.731005270685,21.8386733397387,21.0598743069165,21.7130605925094,34314.3518080098,0.0,1.0
2025-08-11,24.95,25.7798,24.85,25.08,146332,22.3859860240954,23.1305107216022,22.2962626332173,22.502626432237,163092.364842461,0.0,1.0
2025-08-12,24.65,25.1,24.0,25.1,72204,22.6408004541893,23.0541213549757,22.0437813752756,23.0541213549757,78611.5580852033,0.584,1.0
2025-08-13,24.96,25.8934,24.55,24.94,79636,22.9255326302866,23.7828520276067,22.5489513651256,22.9071628124739,86703.0917909431,0.0,1.0
2025-08-14,24.93,25.01,24.26,24.56,46250,22.8979779035675,22.9714571748184,22.2825890068411,22.558136274032,50354.3371757888,0.0,1.0
2025-08-15,24.3,24.7,24.1128,24.7,46804,22.3193286424665,22.6867249987211,22.1473871477394,22.6867249987211,50957.5004794729,0.0,1.0
2025-08-18,24.65,24.88,23.48,23.9,103483,22.6408004541893,22.8520533590357,21.5661661121446,21.9519322862119,112666.332409992,0.0,1.0
2025-08-19,23.28,24.48,22.715,24.4,128761,21.5067397515204,22.615334584073,20.9847763511936,22.5414282619029,139377.521401778,0.1353,1.0
2025-08-20,23.041,23.19,21.8016,23.02,164471,21.285944614037,21.423595139079,20.1409509178156,21.2665442044674,178031.859976793,0.0,1.0
2025-08-21,22.7,23.05,22.5216,22.66,22833,20.9709189157867,21.2942590752812,20.8061078173472,20.9339657547016,24715.6122286002,0.0,1.0
2025-08-22,23.96,24.1384,22.479,22.64,26147,22.1349434899669,22.2997545884064,20.7667527007916,20.915489174159,28302.8560829155,0.0,1.0
2025-08-25,23.24,23.79,23.09,23.62,48466,21.4697865904353,21.9778925553553,21.3312122363663,21.8208416207437,52462.0883051434,0.0,1.0
2025-08-26,23.25,23.37,22.69,22.87,39181,21.592101553627,21.7035446584199,21.0720337312601,21.2391983884494,42189.4204108622,0.1224,1.0
2025-08-27,23.44,23.63,23.175,23.28,49588,21.7685531362158,21.9450047188045,21.5224496131314,21.6199623298252,53395.4972903661,0.0,1.0
2025-08-28,23.4131,23.8032,23.3,23.62,27852,21.7435713068914,22.1058542667223,21.638536180624,21.9357177934051,29990.5499421488,0.0,1.0
2025-08-29,23.13,23.2876,22.84,23.25,14690,21.4806584488341,21.6270203931288,21.2113376122512,21.592101553627,15817.9369039985,0.0,1.0
2025-09-02,23.01,23.4,22.5,22.8,25652,21.3692153440412,21.7314054346181,20.8955821486713,21.1741899106536,27621.6281457705,0.0,1.0
2025-09-03,22.82,23.28,22.815,23.04,15095,21.3053212972932,21.7347887730493,21.3006531725567,21.5107187856983,16168.162647881,0.1212,1.0
2025-09-04,23.2797,23.3504,22.73,22.8,17348,21.7345086855652,21.800515969339,21.2212950520366,21.2866487983473,18581.3372385187,0.0,1.0
2025-09-05,22.63,23.76,22.18,23.76,16396,21.127932557307,22.1829287477514,20.7078013310238,22.1829287477514,17561.6558313784,0.0,1.0
2025-09-08,22.96,23.321,22.5515,22.86,48874,21.4360287899146,21.7730673958885,21.0546429989443,21.3426662951851,52348.6440048055,0.0,1.0
2025-09-09,24.0881,24.1065,23.1,23.1,32739,22.5986719367823,22.6159342183087,21.6716686554635,21.6716686554635,34896.7544688508,0.1172,1.0
2025-09-10,23.9,24.659,23.785,24.24,40537,22.4222026348735,23.1342717478387,22.3143133753333,22.7411795761227,43208.7032561717,0.0,1.0
2025-09-11,24.47,24.5899,24.068,24.1,16764,22.9569580952031,23.0694443753672,22.5798147705496,22.609836129726,17868.8778495316,0.0,1.0
2025-09-12,24.46,24.7799,24.21,24.74,23853,22.9475764204605,23.2476961954771,22.7130345518949,23.210263313254,25425.0980282079,0.0,1.0
2025-09-15,24.73,24.88,24.3112,24.46,21777,23.2008816385114,23.3416067596507,22.8079771002902,22.9475764204605,23212.2734985236,0.0,1.0
2025-09-16,24.78,25.0,24.2205,24.98,22707,23.3678754489301,23.5753384270885,22.8402593749319,23.5564781563468,24079.1877391559,0.128,1.0
2025-09-17,24.28,24.73,23.57,24.62,41919,22.8963686803883,23.3207247720759,22.226829069059,23.2169932829967,44452.1720543303,0.0,1.0
2025-09-18,25.8,26.13,24.64,24.64,23922,24.3297492567553,24.6409437239929,23.2358535537384,23.2358535537384,25367.6103886946,0.0,1.0
2025-09-19,25.72,26.16,25.4599,25.78,20042,24.2543081737886,24.6692341301054,24.0090303527932,24.3108889860136,21253.1413514847,0.0,1.0
2025-09-22,24.99,25.28,24.71,25.18,34207,23.5659082917176,23.8393822174719,23.3018645013342,23.7450808637635,36274.1346277935,0.0,1.0
2025-09-23,23.94,25.15,23.735,25.0,27623,22.6830590183,23.8295294198098,22.4888222973831,23.6874049898705,29153.6789401503,0.1138,1.0
2025-09-24,24.055,24.45,23.9785,24.177,19313,22.7920210812534,23.1662820800934,22.7195376219844,22.907615617604,20383.1952130878,0.0,1.0
2025-09-25,22.65,23.6513,22.45,23.42,36384,21.4607889208227,22.409516865477,21.2712896809037,22.1903609945107,38400.1540223158,0.0,1.0
2025-09-26,23.1379,23.221,22.4882,22.88,30349,21.923072316605,22.0018092507914,21.3074840357283,21.6787130467295,32030.7353348522,0.0,1.0
2025-09-29,24.46,24.47,23.47,23.47,32546,23.1757570420893,23.1852320040853,22.2377358044905,22.2377358044905,34349.4781445221,0.0,1.0
2025-09-30,24.51,24.56,24.18,24.18,17036,23.3211977087271,23.368772571454,23.0072036147296,23.0072036147296,17904.413195886,0.1035,1.0
2025-10-01,25.0,25.1768,24.731,24.8,23610,23.7874313634508,23.9556560780531,23.53147860198,23.5971319125432,24813.5240405534,0.0,1.0
2025-10-02,26.17,26.3,25.35,25.35,18906,24.9006831512603,25.0243777943502,24.1204554025391,24.1204554025391,19869.7367857138,0.0,1.0
2025-10-03,26.67,26.89,26.07,26.3,26717,25.3764317785293,25.5857611745277,24.8055334258065,25.0243777943502,28078.9039301764,0.0,1.0
2025-10-06,27.13,27.34,26.83,27.3,40202,25.8141205156168,26.0139349390698,25.5286713392554,25.9758750488882,42251.304255753,0.0,1.0
2025-10-07,26.26,26.82,25.38,26.82,48537,25.3083997248298,25.8481066496548,24.4602888429619,25.8481066496548,50361.9997257085,0.3385,1.0
2025-10-08,27.07,27.16,26.4015,26.56,15944,26.0890472410946,26.1757858540129,25.4447720995847,25.5975284345575,16543.4972006242,0.0,1.0
2025-10-09,27.12,27.28,26.78,26.94,13052,26.1372353593825,26.2914373379039,25.8095561550245,25.9637581335459,13542.7574926334,0.0,1.0
2025-10-10,24.88,27.8932,24.5,27.36,33059,23.9784076600825,26.8824164205873,23.6121779610941,26.3685383271647,34302.0242069389,0.0,1.0
2025-10-13,24.93,25.54,23.85,25.54,40444,24.0265957783704,24.6144908214834,22.9857324233508,24.6144908214834,41964.7015041423,0.0,1.0
2025-10-14,23.46,24.44,23.07,23.46,26809,22.7228180499717,23.6720235780609,22.345072992875,22.7228180499717,27678.7473550528,0.1172,1.0
2025-10-15,23.04,23.92,22.82,23.88,29782,22.3160156807906,23.168363501932,22.1029287255053,23.1296204191528,30748.1985052849,0.0,1.0
2025-10-16,22.55,23.4,22.49,23.21,21075,21.8414129167461,22.664703425803,21.7832982925773,22.480673782602,21758.7228359035,0.0,1.0
2025-10-17,22.9,22.94,21.73,21.8,19690,22.1804148910636,22.2191579738428,21.0471797197735,21.114980114637,20328.7901608038,0.0,1.0
2025-10-20,23.49,24.1173,23.28,23.4,17398,22.7518753620561,23.3594637577401,22.5484741774656,22.664703425803,17962.4322609276,0.0,1.0
2025-10-21,23.23,23.45,23.0,23.37,17413,22.6031987818911,22.817262653265,22.3794047345456,22.7394212454927,17895.8736727155,0.1065,1.0
2025-10-22,21.91,22.85,21.2253,22.83,33507,21.3188155536476,22.2334520949725,20.6525904048762,22.2139917430294,34436.1706283626,0.0,1.0
2025-10-23,22.2,22.61,21.9,22.11,15927,21.6009906568223,21.9999278716555,21.3090853776761,21.5134190730784,16368.6659383989,0.0,1.0
2025-10-24,24.01,24.129,22.83,22.9,11710,23.3621525076713,23.4779416017327,22.2139917430294,22.2821029748302,12034.7258202205,0.0,1.0
2025-10-27,24.36,25.0,24.22,24.51,18904,23.7027086666753,24.325439928854,23.5664862030737,23.8486613062484,19428.2200602431,0.0,1.0
2025-10-28,23.9812,24.49,23.9,24.45,29397,23.4397020101645,23.9370132532538,23.3603355146086,23.8979164574134,30076.1219615459,0.1085,1.0
2025-10-29,23.63,24.22,23.5,24.06,21398,23.0964321426863,23.6731098813314,22.9693675562051,23.51672269797,21892.3311131461,0.0,1.0
2025-10-30,22.56,23.58,22.56,23.58,35488,22.0505928539569,23.0475611478858,22.0505928539569,23.0475611478858,36307.8346828364,0.0,1.0
2025-10-31,23.64,24.5,23.27,23.27,21355,23.1062063416464,23.9467874522139,22.7445609801231,22.7445609801231,21848.3377381641,0.0,1.0
2025-11-03,22.8825,23.6,22.627,23.58,20816,22.3658107704197,23.067109545806,22.1160799869895,23.0475611478858,21296.8858982733,0.0,1.0
2025-11-04,21.11,22.38,21.105,22.05,22261,20.7581505254646,22.0069828877261,20.753233862621,21.6824831400518,22638.3226879256,0.1277,1.0
2025-11-05,22.05,22.4398,21.44,21.73,10513,21.6824831400518,22.0657861753349,21.0826502731388,21.3678167180647,10691.1947539716,0.0,1.0
2025-11-06,20.06,21.405,20.06,21.241,20875,19.7256513283193,21.048233633234,19.7256513283193,20.8869670919656,21228.830066504,0.0,1.0
2025-11-07,20.16,20.9625,19.295,19.85,14563,19.8239845851902,20.6131089715799,18.9734019132562,19.5191514888902,14809.8420243593,0.0,1.0
2025-11-10,21.63,21.8199,21.2801,21.81,26008,21.2694834611937,21.4562183159917,20.9254153954021,21.4464833235615,26448.8341254916,0.0,1.0
2025-11-11,20.8389,21.43,20.82,21.29,8465,20.4915690660873,21.0728169474517,20.4729840805387,20.9351503878324,8608.48127008179,0.0,1.0
2025-11-12,20.7635,21.0786,20.61,21.03,6220,20.5492906878706,20.8611399182869,20.3973742903178,20.8130413064232,6284.83834121979,0.1341,1.0
2025-11-13,19.33,20.63,19.17,20.59,19569,19.1305795745678,20.4171679577514,18.9722302350991,20.3775806228842,19772.9905947476,0.0,1.0
2025-11-14,19.3513,19.74,18.34,18.34,9426,19.1516598303846,19.5363497569565,18.150793036605,18.150793036605,9524.25823220864,0.0,1.0
2025-11-17,17.93,18.87,17.495,18.36,21688,17.7450228542163,18.6753252235952,17.3145105875356,18.1705867040386,21914.0794122789,0.0,1.0
2025-11-18,17.7417,18.33,17.61,17.61,10906,17.655852382428,18.2413057469073,17.5247896455557,17.5247896455557,10959.0279760479,0.0982,1.0
2025-11-19,17.34,17.7,16.6,17.7,15458,17.2560961075489,17.6143541582247,16.5196767811599,17.6143541582247,15533.1610538922,0.0,1.0
2025-11-20,15.74,17.7201,15.61,17.56,19354,15.6638381045456,17.6343568993874,15.5344671418015,17.4750315829619,19448.1044790419,0.0,1.0
2025-11-21,15.89,16.08,15.47,15.99,35213,15.8131122923271,16.0021929301838,15.3951445665387,15.9126284175148,35384.2153053893,0.0,1.0
2025-11-24,16.85,16.85,16.27,16.27,17768,16.7684670941291,16.7684670941291,16.1912735680404,16.1912735680404,17854.3929101797,0.0,1.0
2025-11-25,16.7,16.7,15.93,16.35,10555,16.7,16.7,15.93,16.35,10555,0.0812,1.0
2025-11-26,17.13,17.2,16.81,16.81,9754,17.13,17.2,16.81,16.81,9754,0.0,1.0