date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-13,52.0,52.0,52.0,52.0,0,52.0,52.0,52.0,52.0,0,0.0,1.0
2025-05-14,67.0,74.28,65.06,69.69,13070972,67.0,74.28,65.06,69.69,13070972,0.0,1.0
2025-05-15,66.85,67.43,60.76,65.15,3721279,66.85,67.43,60.76,65.15,3721279,0.0,1.0
2025-05-16,64.15,69.4496,62.44,66.59,2055346,64.15,69.4496,62.44,66.59,2055346,0.0,1.0
2025-05-19,63.29,64.88,61.4029,61.59,884616,63.29,64.88,61.4029,61.59,884616,0.0,1.0
2025-05-20,66.14,67.16,62.2,63.3,1686682,66.14,67.16,62.2,63.3,1686682,0.0,1.0
2025-05-21,65.56,71.46,64.89,65.94,2030684,65.56,71.46,64.89,65.94,2030684,0.0,1.0
2025-05-22,66.48,68.44,64.05,66.26,947651,66.48,68.44,64.05,66.26,947651,0.0,1.0
2025-05-23,65.39,66.49,62.6,64.455,730142,65.39,66.49,62.6,64.455,730142,0.0,1.0
2025-05-27,64.98,66.55,63.2201,66.55,766786,64.98,66.55,63.2201,66.55,766786,0.0,1.0
2025-05-28,64.47,65.3,63.6,64.93,500919,64.47,65.3,63.6,64.93,500919,0.0,1.0
2025-05-29,62.065,64.895,60.82,64.2,762786,62.065,64.895,60.82,64.2,762786,0.0,1.0
2025-05-30,59.2,61.93,58.11,61.93,1234395,59.2,61.93,58.11,61.93,1234395,0.0,1.0
2025-06-02,61.24,61.55,57.5006,58.45,1044769,61.24,61.55,57.5006,58.45,1044769,0.0,1.0
2025-06-03,64.73,66.42,59.81,62.275,896537,64.73,66.42,59.81,62.275,896537,0.0,1.0
2025-06-04,65.35,66.5499,62.4794,64.15,676010,65.35,66.5499,62.4794,64.15,676010,0.0,1.0
2025-06-05,62.57,71.48,60.61,65.95,2321472,62.57,71.48,60.61,65.95,2321472,0.0,1.0
2025-06-06,68.7,73.33,62.837,63.8,2884082,68.7,73.33,62.837,63.8,2884082,0.0,1.0
2025-06-09,75.97,76.75,66.21,70.74,5182936,75.97,76.75,66.21,70.74,5182936,0.0,1.0
2025-06-10,66.96,79.9597,64.15,76.64,4524915,66.96,79.9597,64.15,76.64,4524915,0.0,1.0
2025-06-11,62.96,66.7032,62.74,66.48,2302741,62.96,66.7032,62.74,66.48,2302741,0.0,1.0
2025-06-12,64.17,64.9,60.3,61.5,1275495,64.17,64.9,60.3,61.5,1275495,0.0,1.0
2025-06-13,61.56,63.49,60.5,60.82,888234,61.56,63.49,60.5,60.82,888234,0.0,1.0
2025-06-16,61.5,62.98,60.04,62.65,1070840,61.5,62.98,60.04,62.65,1070840,0.0,1.0
2025-06-17,59.43,61.85,58.5,61.0,1232372,59.43,61.85,58.5,61.0,1232372,0.0,1.0
2025-06-18,63.41,64.49,58.88,60.115,1621620,63.41,64.49,58.88,60.115,1621620,0.0,1.0
2025-06-20,59.5,64.88,58.55,64.0,1919020,59.5,64.88,58.55,64.0,1919020,0.0,1.0
2025-06-23,60.41,60.9,57.51,59.3,1061822,60.41,60.9,57.51,59.3,1061822,0.0,1.0
2025-06-24,63.78,65.39,60.6,61.62,1364194,63.78,65.39,60.6,61.62,1364194,0.0,1.0
2025-06-25,65.01,66.85,62.76,64.61,1635139,65.01,66.85,62.76,64.61,1635139,0.0,1.0
2025-06-26,67.36,67.52,64.2,65.0,1399963,67.36,67.52,64.2,65.0,1399963,0.0,1.0
2025-06-27,64.59,68.66,63.9177,67.7,1532631,64.59,68.66,63.9177,67.7,1532631,0.0,1.0
2025-06-30,66.59,67.12,64.5,65.5,2041344,66.59,67.12,64.5,65.5,2041344,0.0,1.0
2025-07-01,64.31,65.89,61.5,65.08,2651248,64.31,65.89,61.5,65.08,2651248,0.0,1.0
2025-07-02,63.42,64.53,62.4,63.54,1491611,63.42,64.53,62.4,63.54,1491611,0.0,1.0
2025-07-03,62.77,63.55,61.2,63.37,784474,62.77,63.55,61.2,63.37,784474,0.0,1.0
2025-07-07,61.215,62.72,60.31,62.72,1229637,61.215,62.72,60.31,62.72,1229637,0.0,1.0
2025-07-08,61.29,63.21,60.5792,61.5,482532,61.29,63.21,60.5792,61.5,482532,0.0,1.0
2025-07-09,61.01,62.02,59.81,62.0,826328,61.01,62.02,59.81,62.0,826328,0.0,1.0
2025-07-10,59.37,60.8618,58.45,60.59,1072552,59.37,60.8618,58.45,60.59,1072552,0.0,1.0
2025-07-11,57.63,59.325,57.3,59.23,1401835,57.63,59.325,57.3,59.23,1401835,0.0,1.0
2025-07-14,56.19,57.6692,55.51,57.43,1429397,56.19,57.6692,55.51,57.43,1429397,0.0,1.0
2025-07-15,53.86,56.66,53.31,56.24,1560386,53.86,56.66,53.31,56.24,1560386,0.0,1.0
2025-07-16,57.01,57.01,52.8801,54.0,1350819,57.01,57.01,52.8801,54.0,1350819,0.0,1.0
2025-07-17,58.14,58.69,55.67,57.25,1012304,58.14,58.69,55.67,57.25,1012304,0.0,1.0
2025-07-18,56.78,62.19,56.42,59.0,1585881,56.78,62.19,56.42,59.0,1585881,0.0,1.0
2025-07-21,56.18,58.4,56.05,57.02,579724,56.18,58.4,56.05,57.02,579724,0.0,1.0
2025-07-22,57.61,58.1099,55.3,56.11,616475,57.61,58.1099,55.3,56.11,616475,0.0,1.0
2025-07-23,62.36,62.46,57.92,58.15,1526946,62.36,62.46,57.92,58.15,1526946,0.0,1.0
2025-07-24,63.76,65.2,61.43,61.72,1107293,63.76,65.2,61.43,61.72,1107293,0.0,1.0
2025-07-25,65.08,65.9399,62.54,64.06,897311,65.08,65.9399,62.54,64.06,897311,0.0,1.0
2025-07-28,63.5,65.95,61.61,65.25,808020,63.5,65.95,61.61,65.25,808020,0.0,1.0
2025-07-29,60.71,64.32,59.77,63.55,701428,60.71,64.32,59.77,63.55,701428,0.0,1.0
2025-07-30,62.01,62.47,60.01,60.43,514688,62.01,62.47,60.01,60.43,514688,0.0,1.0
2025-07-31,59.96,63.575,59.58,62.01,415341,59.96,63.575,59.58,62.01,415341,0.0,1.0
2025-08-01,58.09,59.030294,56.71,58.06,546147,58.09,59.030294,56.71,58.06,546147,0.0,1.0
2025-08-04,59.27,59.45,57.6401,58.8,419706,59.27,59.45,57.6401,58.8,419706,0.0,1.0
2025-08-05,57.965,59.75,57.704,59.45,302507,57.965,59.75,57.704,59.45,302507,0.0,1.0
2025-08-06,56.29,58.09,55.515,58.0,622104,56.29,58.09,55.515,58.0,622104,0.0,1.0
2025-08-07,56.37,58.0,55.655,57.3,439605,56.37,58.0,55.655,57.3,439605,0.0,1.0
2025-08-08,57.93,58.3,56.19,56.19,385142,57.93,58.3,56.19,56.19,385142,0.0,1.0
2025-08-11,55.3,58.82,53.98,58.82,1060544,55.3,58.82,53.98,58.82,1060544,0.0,1.0
2025-08-12,50.74,56.4799,50.0,55.49,2730957,50.74,56.4799,50.0,55.49,2730957,0.0,1.0
2025-08-13,48.0,51.88,47.0,51.0,3128349,48.0,51.88,47.0,51.0,3128349,0.0,1.0
2025-08-14,47.56,47.61,46.03,46.71,1345618,47.56,47.61,46.03,46.71,1345618,0.0,1.0
2025-08-15,48.14,48.9,46.82,47.6,1105421,48.14,48.9,46.82,47.6,1105421,0.0,1.0
2025-08-18,47.63,48.28,47.11,47.91,535528,47.63,48.28,47.11,47.91,535528,0.0,1.0
2025-08-19,44.71,47.9,44.5,47.9,1118582,44.71,47.9,44.5,47.9,1118582,0.0,1.0
2025-08-20,44.38,45.5547,43.63,44.32,715204,44.38,45.5547,43.63,44.32,715204,0.0,1.0
2025-08-21,44.74,45.31,43.5,43.5,478328,44.74,45.31,43.5,43.5,478328,0.0,1.0
2025-08-22,46.61,47.7,44.85,45.0,828895,46.61,47.7,44.85,45.0,828895,0.0,1.0
2025-08-25,44.74,46.525,44.59,46.52,752761,44.74,46.525,44.59,46.52,752761,0.0,1.0
2025-08-26,45.38,45.98,44.53,44.53,1296475,45.38,45.98,44.53,44.53,1296475,0.0,1.0
2025-08-27,44.52,45.934,44.42,45.03,658398,44.52,45.934,44.42,45.03,658398,0.0,1.0
2025-08-28,44.4,45.2,44.12,44.87,462652,44.4,45.2,44.12,44.87,462652,0.0,1.0
2025-08-29,44.4,44.65,43.6001,44.41,717393,44.4,44.65,43.6001,44.41,717393,0.0,1.0
2025-09-02,46.73,47.18,43.5,43.94,1369454,46.73,47.18,43.5,43.94,1369454,0.0,1.0
2025-09-03,46.9,47.7,45.9802,46.92,1286523,46.9,47.7,45.9802,46.92,1286523,0.0,1.0
2025-09-04,46.155,47.0,44.51,46.9,1161645,46.155,47.0,44.51,46.9,1161645,0.0,1.0
2025-09-05,46.4,47.22,44.94,46.72,654057,46.4,47.22,44.94,46.72,654057,0.0,1.0
2025-09-08,45.94,46.8,45.755,46.22,901263,45.94,46.8,45.755,46.22,901263,0.0,1.0
2025-09-09,45.41,47.2496,44.74,45.99,1077269,45.41,47.2496,44.74,45.99,1077269,0.0,1.0
2025-09-10,42.63,45.67,42.4234,45.1,1412072,42.63,45.67,42.4234,45.1,1412072,0.0,1.0
2025-09-11,44.39,44.47,42.68,43.18,1302209,44.39,44.47,42.68,43.18,1302209,0.0,1.0
2025-09-12,44.14,44.84,43.9001,44.4,506381,44.14,44.84,43.9001,44.4,506381,0.0,1.0
2025-09-15,43.35,44.96,42.71,44.45,651076,43.35,44.96,42.71,44.45,651076,0.0,1.0
2025-09-16,43.43,43.73,42.62,43.45,499811,43.43,43.73,42.62,43.45,499811,0.0,1.0
2025-09-17,42.92,44.19,42.59,43.6,703293,42.92,44.19,42.59,43.6,703293,0.0,1.0
2025-09-18,43.93,44.78,43.4,43.43,744429,43.93,44.78,43.4,43.43,744429,0.0,1.0
2025-09-19,44.15,44.44,43.6,44.38,908956,44.15,44.44,43.6,44.38,908956,0.0,1.0
2025-09-22,45.02,45.155,43.08,43.4,653222,45.02,45.155,43.08,43.4,653222,0.0,1.0
2025-09-23,43.76,46.28,43.73,45.58,763153,43.76,46.28,43.73,45.58,763153,0.0,1.0
2025-09-24,42.43,45.0,42.33,44.13,557508,42.43,45.0,42.33,44.13,557508,0.0,1.0
2025-09-25,41.03,42.1291,40.75,41.9,750838,41.03,42.1291,40.75,41.9,750838,0.0,1.0
2025-09-26,41.1,41.2899,40.15,41.22,722413,41.1,41.2899,40.15,41.22,722413,0.0,1.0
2025-09-29,41.99,42.57,41.63,41.7,479492,41.99,42.57,41.63,41.7,479492,0.0,1.0
2025-09-30,41.27,42.51,40.84,41.94,929441,41.27,42.51,40.84,41.94,929441,0.0,1.0
2025-10-01,39.06,42.1888,39.02,40.97,1448145,39.06,42.1888,39.02,40.97,1448145,0.0,1.0
2025-10-02,41.47,41.48,39.455,39.54,754638,41.47,41.48,39.455,39.54,754638,0.0,1.0
2025-10-03,40.98,41.9799,40.685,41.7,818764,40.98,41.9799,40.685,41.7,818764,0.0,1.0
2025-10-06,41.2,41.95,40.81,41.3,830760,41.2,41.95,40.81,41.3,830760,0.0,1.0
2025-10-07,40.52,42.97,40.41,41.65,826706,40.52,42.97,40.41,41.65,826706,0.0,1.0
2025-10-08,40.93,40.97,39.755,40.8,660158,40.93,40.97,39.755,40.8,660158,0.0,1.0
2025-10-09,39.49,41.98,39.31,41.62,979214,39.49,41.98,39.31,41.62,979214,0.0,1.0
2025-10-10,38.64,40.335,38.2472,39.48,833256,38.64,40.335,38.2472,39.48,833256,0.0,1.0
2025-10-13,39.36,39.73,38.6001,39.61,1047028,39.36,39.73,38.6001,39.61,1047028,0.0,1.0
2025-10-14,39.08,39.7475,37.73,38.5,837051,39.08,39.7475,37.73,38.5,837051,0.0,1.0
2025-10-15,38.55,39.79,38.12,39.47,845280,38.55,39.79,38.12,39.47,845280,0.0,1.0
2025-10-16,38.53,39.3499,37.8,38.87,653511,38.53,39.3499,37.8,38.87,653511,0.0,1.0
2025-10-17,37.39,38.5263,37.25,37.77,599126,37.39,38.5263,37.25,37.77,599126,0.0,1.0
2025-10-20,39.56,39.98,37.82,38.12,829947,39.56,39.98,37.82,38.12,829947,0.0,1.0
2025-10-21,39.68,40.63,38.62,39.58,727341,39.68,40.63,38.62,39.58,727341,0.0,1.0
2025-10-22,37.87,39.395,37.46,39.14,543390,37.87,39.395,37.46,39.14,543390,0.0,1.0
2025-10-23,38.04,38.6,37.71,38.0,445811,38.04,38.6,37.71,38.0,445811,0.0,1.0
2025-10-24,39.27,39.725,38.175,38.38,447752,39.27,39.725,38.175,38.38,447752,0.0,1.0
2025-10-27,40.25,40.44,39.35,40.0,534552,40.25,40.44,39.35,40.0,534552,0.0,1.0
2025-10-28,39.02,40.238,38.89,40.07,499044,39.02,40.238,38.89,40.07,499044,0.0,1.0
2025-10-29,37.91,39.085,37.8,38.95,441974,37.91,39.085,37.8,38.95,441974,0.0,1.0
2025-10-30,37.46,38.62,37.213,37.83,916937,37.46,38.62,37.213,37.83,916937,0.0,1.0
2025-10-31,37.06,38.15,36.2,37.8,2137754,37.06,38.15,36.2,37.8,2137754,0.0,1.0
2025-11-03,36.47,36.9965,35.38,36.66,1258009,36.47,36.9965,35.38,36.66,1258009,0.0,1.0
2025-11-04,34.44,36.4851,34.4,35.71,874966,34.44,36.4851,34.4,35.71,874966,0.0,1.0
2025-11-05,34.21,35.23,34.06,34.64,944002,34.21,35.23,34.06,34.64,944002,0.0,1.0
2025-11-06,33.47,34.67,33.34,34.49,880990,33.47,34.67,33.34,34.49,880990,0.0,1.0
2025-11-07,34.88,34.9799,32.66,33.0,1942722,34.88,34.9799,32.66,33.0,1942722,0.0,1.0
2025-11-10,37.73,38.165,34.2113,35.45,4175596,37.73,38.165,34.2113,35.45,4175596,0.0,1.0
2025-11-11,41.24,42.59,37.38,38.4,5728077,41.24,42.59,37.38,38.4,5728077,0.0,1.0
2025-11-12,41.33,42.86,39.91,42.75,2511718,41.33,42.86,39.91,42.75,2511718,0.0,1.0
2025-11-13,39.26,40.5,38.52,40.44,2430392,39.26,40.5,38.52,40.44,2430392,0.0,1.0
2025-11-14,40.5,41.0,37.06,37.13,1881926,40.5,41.0,37.06,37.13,1881926,0.0,1.0
2025-11-17,38.52,40.06,38.0,39.58,2576114,38.52,40.06,38.0,39.58,2576114,0.0,1.0
2025-11-18,39.21,39.58,37.9501,38.06,1752784,39.21,39.58,37.9501,38.06,1752784,0.0,1.0
2025-11-19,38.31,39.3,37.41,38.95,1875457,38.31,39.3,37.41,38.95,1875457,0.0,1.0
2025-11-20,36.6,39.34,36.02,38.81,2601361,36.6,39.34,36.02,38.81,2601361,0.0,1.0
2025-11-21,36.79,37.75,36.155,36.31,1704840,36.79,37.75,36.155,36.31,1704840,0.0,1.0
2025-11-24,38.9,39.0,36.15,36.85,1349471,38.9,39.0,36.15,36.85,1349471,0.0,1.0
2025-11-25,39.91,40.07,38.299,39.04,1682933,39.91,40.07,38.299,39.04,1682933,0.0,1.0
2025-11-26,41.98,42.42,39.75,40.4,1678866,41.98,42.42,39.75,40.4,1678866,0.0,1.0