date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-16,37.7449,37.79,37.73,37.75,5258,36.9381123558988,36.9822483548616,36.9235308396117,36.943103344695,5372.84315689474,0.0,1.0
2025-06-17,37.74,37.79,37.64,37.79,120897,36.9333170921534,36.9822483548616,36.835454566737,36.9822483548616,123537.58446921,0.0,1.0
2025-06-18,37.81,37.89,37.7,37.8,1512043,37.0018208599449,37.080110880278,36.8941720819868,36.9920346074032,1545068.44531772,0.0,1.0
2025-06-20,37.78,37.8292,37.71,37.76,70709,36.97246210232,37.0206104648248,36.9039583345285,36.9528895972367,72253.3980184233,0.0,1.0
2025-06-23,37.9729,37.985,37.85,37.875,283927,37.1612389138482,37.1730802794236,37.0409658701114,37.0654315014655,290128.421264293,0.0,1.0
2025-06-24,38.0665,38.0665,37.91,37.91,29714,37.252838237638,37.252838237638,37.0996833853613,37.0996833853613,30363.0014385641,0.0,1.0
2025-06-25,38.06,38.1,37.98,38.03,528040,37.2464771734859,37.2856221836525,37.1681871531528,37.217118415861,539573.240883739,0.0,1.0
2025-06-26,38.21,38.25,38.0946,38.11,31009,37.3932709616105,37.4324159717771,37.28033760728,37.2954084361941,31686.2863164985,0.0,1.0
2025-06-27,38.13,38.2,38.05,38.1,64408,37.3149809412774,37.3834847090689,37.2366909209443,37.2856221836525,65814.7740679492,0.0,1.0
2025-06-30,38.2,38.21,38.04,38.15,24299,37.3834847090689,37.3932709616105,37.2269046684026,37.3345534463607,24829.72914975,0.0,1.0
2025-07-01,38.09,38.15,38.06,38.15,23963,37.4030572141522,37.4619751304779,37.3735982559893,37.4619751304779,24403.1033285333,0.13,1.0
2025-07-02,38.1,38.1,38.0001,38.04,26414,37.4128768668731,37.4128768668731,37.3147785361907,37.3539589505473,26899.1182790085,0.0,1.0
2025-07-03,37.99,37.99,37.95,37.99,51929,37.3048606869425,37.3048606869425,37.2655820760587,37.3048606869425,52882.7255663902,0.0,1.0
2025-07-07,37.86,37.91,37.79,37.91,10479,37.17720520157,37.2263034651748,37.1084676325232,37.2263034651748,10671.4568200852,0.0,1.0
2025-07-08,37.7952,37.7952,37.7504,37.77,4543,37.1135738519381,37.1135738519381,37.0695818077482,37.0888283270813,4626.43652387127,0.0,1.0
2025-07-09,37.96,37.995,37.87,37.87,292088,37.2754017287796,37.309770513303,37.187024854291,37.187024854291,297452.47444079,0.0,1.0
2025-07-10,37.981,37.9947,37.92,37.95,19697,37.2960229994937,37.3094759237214,37.2361231178958,37.2655820760587,20058.754173606,0.0,1.0
2025-07-11,37.79,37.87,37.73,37.87,92705,37.1084676325232,37.187024854291,37.0495497161975,37.187024854291,94407.6156604635,0.0,1.0
2025-07-14,37.78,37.8,37.74,37.8,10382,37.0986479798023,37.1182872852442,37.0593693689184,37.1182872852442,10572.6753226571,0.0,1.0
2025-07-15,37.63,37.89,37.63,37.85,21285,36.9513531889878,37.2066641597329,36.9513531889878,37.167385548849,21675.9193067576,0.0,1.0
2025-07-16,37.7199,37.75,37.64,37.7,20057,37.0396318669493,37.0691890216394,36.9611728417088,37.0200907580346,20425.3659166379,0.0,1.0
2025-07-17,37.73,37.8,37.72,37.77,8957,37.0495497161975,37.1182872852442,37.0397300634765,37.0888283270813,9121.50383982277,0.0,1.0
2025-07-18,37.8227,37.88,37.82,37.82,7518,37.1405778969208,37.1968445070119,37.1379265906861,37.1379265906861,7656.07523364828,0.0,1.0
2025-07-21,37.93,38.01,37.85,37.98,35676,37.2459427706167,37.3244999923845,37.167385548849,37.2950410342216,36331.2237344555,0.0,1.0
2025-07-22,38.06,38.0676,38.01,38.01,5726,37.3735982559893,37.3810611920572,37.3244999923845,37.3244999923845,5831.163446112,0.0,1.0
2025-07-23,37.96,38.02,37.93,38.0,17753,37.2754017287796,37.3343196451054,37.2459427706167,37.3146803396635,18079.0507612341,0.0,1.0
2025-07-24,37.9096,37.97,37.8708,37.88,14424,37.225910679066,37.2852213815006,37.1878104265086,37.1968445070119,14688.9105041424,0.0,1.0
2025-07-25,37.99,37.99,37.85,37.92,82578,37.3048606869425,37.3048606869425,37.167385548849,37.2361231178958,84094.6236557872,0.0,1.0
2025-07-28,37.9288,37.945,37.8,37.9019,13580,37.2447644122902,37.2606722496982,37.1182872852442,37.2183495464708,13829.4096399233,0.0,1.0
2025-07-29,38.14,38.14,38.055,38.0927,6990,37.452155477757,37.452155477757,37.3686884296288,37.4057085203868,7118.37801053491,0.0,1.0
2025-07-30,38.007,38.09,37.9767,38.0474,5994,37.3215540965682,37.4030572141522,37.2918005488236,37.3612254935609,6104.08552148015,0.0,1.0
2025-07-31,37.9959,38.0999,37.99,38.02,476639,37.3106542820479,37.4127786703459,37.3048606869425,37.3343196451054,485392.929408205,0.0,1.0
2025-08-01,38.2179,38.2179,37.72,38.14,29161,37.6563060578258,37.6563060578258,37.1657224625422,37.5795507614358,29595.8977013994,0.13,1.0
2025-08-04,38.27,38.29,38.22,38.28,53185,37.7076404729981,37.7273465824692,37.6583751993203,37.7174935277337,53978.1838499684,0.0,1.0
2025-08-05,38.295,38.3325,38.27,38.27,7941,37.732273109837,37.7692220650954,37.7076404729981,37.7076404729981,8059.42949990785,0.0,1.0
2025-08-06,38.24,38.29,38.1815,38.29,8069,37.6780813087914,37.7273465824692,37.6204409385884,37.7273465824692,8189.33845041638,0.0,1.0
2025-08-07,38.205,38.3,38.19,38.28,7060,37.643595617217,37.7371996372048,37.6288160351136,37.7174935277337,7165.29055148587,0.0,1.0
2025-08-08,38.0583,38.1,38.0507,38.1,7119,37.4990513042463,37.5401385424936,37.4915629826472,37.5401385424936,7225.1704583609,0.0,1.0
2025-08-11,38.13,38.17,38.1201,38.15,273037,37.5696977067002,37.6091099256425,37.559943182512,37.5894038161714,277108.985312472,0.0,1.0
2025-08-12,38.115,38.1299,38.08,38.11,26867,37.5549181245969,37.5695991761529,37.5204324330224,37.5499915972291,27267.6857290044,0.0,1.0
2025-08-13,38.2711,38.3,38.25,38.25,13513,37.708724309019,37.7371996372048,37.687934363527,37.687934363527,13714.5285017321,0.0,1.0
2025-08-14,38.15,38.25,38.05,38.25,135529,37.5894038161714,37.687934363527,37.4908732688157,37.687934363527,137550.235573984,0.0,1.0
2025-08-15,38.09,38.16,38.06,38.16,12046,37.530285487758,37.5992568709069,37.5007263235513,37.5992568709069,12225.6501392633,0.0,1.0
2025-08-18,38.07,38.137,38.05,38.13,8681,37.5105793782869,37.5765948450151,37.4908732688157,37.5696977067002,8810.46562003525,0.0,1.0
2025-08-19,38.1248,38.13,38.03,38.11,18475,37.5645741182377,37.5696977067002,37.4711671593446,37.5499915972291,18750.5301612892,0.0,1.0
2025-08-20,38.145,38.1769,38.1142,38.12,7668,37.5844772888036,37.61590853341,37.554129880218,37.5598446519647,7782.35806640138,0.0,1.0
2025-08-21,38.08,38.17,38.02,38.17,10437,37.5204324330224,37.6091099256425,37.4613141046091,37.6091099256425,10592.6540348241,0.0,1.0
2025-08-22,38.2725,38.28,38.16,38.16,22687,37.710103736682,37.7174935277337,37.5992568709069,37.5992568709069,23025.3465639604,0.0,1.0
2025-08-25,38.28,38.28,38.18,38.25,7002,37.7174935277337,37.7174935277337,37.6189629803781,37.687934363527,7106.4255582867,0.0,1.0
2025-08-26,38.26,38.27,38.201,38.27,9934,37.6977874182625,37.7076404729981,37.6396543953227,37.7076404729981,10082.1524558726,0.0,1.0
2025-08-27,38.34,38.36,38.2403,38.25,13744,37.7766118561471,37.7963179656182,37.6783769004335,37.687934363527,13948.973560853,0.0,1.0
2025-08-28,38.38,38.3995,38.31,38.33,12064,37.8160240750893,37.8352375318237,37.7470526919404,37.7667588014115,12243.9185854286,0.0,1.0
2025-08-29,38.342,38.38,38.32,38.38,9522,37.7785824670942,37.8160240750893,37.7569057466759,37.8160240750893,9664.0080214233,0.0,1.0
2025-09-02,38.082,38.1045,38.06,38.08,6520,37.670198865003,37.6924555604093,37.6484367628279,37.668220492078,6591.27499936494,0.15,1.0
2025-09-03,38.26,38.26,38.16,38.16,33156,37.8462740553283,37.8462740553283,37.7473554090781,37.7473554090781,33518.4530489179,0.0,1.0
2025-09-04,38.3818,38.3818,38.31,38.3356,13373,37.9667569664611,37.9667569664611,37.8957333784534,37.9210565518935,13519.1902709367,0.0,1.0
2025-09-05,38.53,38.605,38.47,38.58,58204,38.1133544002039,38.1875433848915,38.0540032124538,38.162813723329,58840.2714820609,0.0,1.0
2025-09-08,38.73,38.73,38.6445,38.66,967259,38.3111916927043,38.3111916927043,38.2266162501604,38.2419486403292,977832.831995513,0.0,1.0
2025-09-09,38.6443,38.75,38.63,38.73,13260,38.2264184128679,38.3309754219543,38.2122730464541,38.3111916927043,13404.954983371,0.0,1.0
2025-09-10,38.715,38.735,38.673,38.7,14210,38.2963538957668,38.3161376250168,38.2548080643417,38.2815160988293,14365.3401443215,0.0,1.0
2025-09-11,38.76,38.82,38.75,38.75,31275,38.3408672865794,38.4002184743295,38.3309754219543,38.3309754219543,31616.890430236,0.0,1.0
2025-09-12,38.7653,38.7653,38.71,38.71,5673,38.3461099748306,38.3461099748306,38.2914079634543,38.2914079634543,5735.01580849653,0.0,1.0
2025-09-15,38.8775,38.88,38.82,38.87,422167,38.4570966959234,38.4595696620796,38.4002184743295,38.4496777974546,426782.023413635,0.0,1.0
2025-09-16,38.8619,38.895,38.85,38.85,22744,38.4416653871083,38.4744074590172,38.4298940682046,38.4298940682046,22992.6316849013,0.0,1.0
2025-09-17,38.8324,38.95,38.8324,38.93,5356,38.4124843864645,38.5288127144548,38.4124843864645,38.5090289852047,5414.5504442636,0.0,1.0
2025-09-18,38.68,38.72,38.68,38.68,7381,38.2617323695792,38.3012998280793,38.2617323695792,38.2617323695792,7461.68723471054,0.0,1.0
2025-09-19,38.71,38.71,38.6201,38.6964,13120,38.2914079634543,38.2914079634543,38.2024801004753,38.2779550275642,13263.4245385994,0.0,1.0
2025-09-22,38.6249,38.71,38.61,38.71,752002,38.2072281954953,38.2914079634543,38.1924893172041,38.2914079634543,760222.696636878,0.0,1.0
2025-09-23,38.7129,38.7283,38.65,38.6558,16440,38.2942766041955,38.3095100757181,38.2320567757041,38.2377940571867,16619.717943184,0.0,1.0
2025-09-24,38.6549,38.7,38.63,38.7,70482,38.2369037893704,38.2815160988293,38.2122730464541,38.2815160988293,71252.4914885338,0.0,1.0
2025-09-25,38.6,38.61,38.55,38.59,29636,38.182597452579,38.1924893172041,38.1331381294539,38.172705587954,29959.9732946595,0.0,1.0
2025-09-26,38.57,38.67,38.57,38.63,7621,38.152921858704,38.2518405049542,38.152921858704,38.2122730464541,7704.31085431906,0.0,1.0
2025-09-29,38.69,38.7195,38.5929,38.65,16612,38.2716242342042,38.300805234848,38.1755742286953,38.2320567757041,16793.5982039035,0.0,1.0
2025-09-30,38.6692,38.7679,38.6601,38.75,23549,38.2510491557842,38.3486818596331,38.2420475589754,38.3309754219543,23806.4317423382,0.0,1.0
2025-10-01,38.5599,38.6182,38.53,38.6182,5216,38.3506602325581,38.408643875969,38.3209224806202,38.408643875969,5244.45830085737,0.21,1.0
2025-10-02,38.59,38.624,38.53,38.53,13227,38.3805968992248,38.4144124031008,38.3209224806202,38.3209224806202,13299.1660171473,0.0,1.0
2025-10-03,38.605,38.6299,38.6,38.6299,4196,38.395515503876,38.4202803875969,38.3905426356589,38.4202803875969,4218.89321901792,0.0,1.0
2025-10-06,38.48,38.66,38.48,38.5396,9472,38.2711937984496,38.4502170542636,38.2711937984496,38.3304703875969,9523.67887763055,0.0,1.0
2025-10-07,38.58,38.599,38.5514,38.5514,8680,38.3706511627907,38.3895480620155,38.3422063565892,38.3422063565892,8727.35775526111,0.0,1.0
2025-10-08,38.56,38.635,38.56,38.62,7873,38.3507596899225,38.4253527131783,38.3507596899225,38.4104341085271,7915.95479345284,0.0,1.0
2025-10-09,38.53,38.5501,38.53,38.55,5720,38.3209224806202,38.3409134108527,38.3209224806202,38.3408139534884,5751.20810600155,0.0,1.0
2025-10-10,38.68,38.68,38.5901,38.6002,5588,38.4701085271318,38.4701085271318,38.3806963565891,38.3907415503876,5618.48791893998,0.0,1.0
2025-10-13,38.775,38.85,38.7001,38.775,6360,38.5645930232558,38.6391860465116,38.4900994573643,38.5645930232558,6394.69992205768,0.0,1.0
2025-10-14,38.77,38.79,38.71,38.72,1496,38.5596201550388,38.579511627907,38.4999457364341,38.5098914728682,1504.16212003118,0.0,1.0
2025-10-15,38.76,38.845,38.76,38.845,8951,38.5496744186047,38.6342131782946,38.5496744186047,38.6342131782946,8999.83632112236,0.0,1.0
2025-10-16,38.9,38.95,38.8097,38.8097,14839,38.6889147286822,38.7386434108527,38.5991047286822,38.5991047286822,14919.9610288386,0.0,1.0
2025-10-17,38.89,38.9,38.81,38.9,91078,38.6789689922481,38.6889147286822,38.5994031007752,38.6889147286822,91574.9181605611,0.0,1.0
2025-10-20,38.93,38.93,38.9022,38.915,1877,38.7187519379845,38.7187519379845,38.6911027906977,38.7038333333333,1887.24084177709,0.0,1.0
2025-10-21,39.02,39.35,38.9852,39.03,32513,38.8082635658915,39.1364728682171,38.7736524031008,38.8182093023256,32690.3897116134,0.0,1.0
2025-10-22,39.015,39.04,39.0,39.0,11449,38.8032906976744,38.8281550387597,38.7883720930233,38.7883720930233,11511.4653156664,0.0,1.0
2025-10-23,38.9,38.9724,38.89,38.9508,10936,38.6889147286822,38.7609218604651,38.6789689922481,38.7394390697674,10995.6664068589,0.0,1.0
2025-10-24,38.94,39.04,38.92,39.04,7586,38.7286976744186,38.8281550387597,38.7088062015504,38.8281550387597,7627.38893219018,0.0,1.0
2025-10-27,39.0,39.01,38.9001,38.92,7570,38.7883720930233,38.7983178294574,38.6890141860465,38.7088062015504,7611.30163678877,0.0,1.0
2025-10-28,39.02,39.05,38.97,38.97,10639,38.8082635658915,38.8381007751938,38.7585348837209,38.7585348837209,10697.0459859704,0.0,1.0
2025-10-29,38.9,39.0088,38.9,39.0088,4427,38.6889147286822,38.7971243410853,38.6889147286822,38.7971243410853,4451.15354637568,0.0,1.0
2025-10-30,38.77,38.8,38.71,38.71,12138,38.5596201550388,38.5894573643411,38.4999457364341,38.4999457364341,12204.2244738893,0.0,1.0
2025-10-31,38.7304,38.7807,38.72,38.7807,14858,38.5202350387597,38.5702620930233,38.5098914728682,38.5702620930233,14939.0646921278,0.0,1.0
2025-11-03,38.49,38.55,38.39,38.53,14053,38.49,38.55,38.39,38.53,14053,0.21,1.0
2025-11-04,38.5637,38.6,38.5537,38.57,5193,38.5637,38.6,38.5537,38.57,5193,0.0,1.0
2025-11-05,38.37,38.46,38.34,38.46,12070,38.37,38.46,38.34,38.46,12070,0.0,1.0
2025-11-06,38.56,38.61,38.47,38.57,15576,38.56,38.61,38.47,38.57,15576,0.0,1.0
2025-11-07,38.52,38.5977,38.51,38.55,25907,38.52,38.5977,38.51,38.55,25907,0.0,1.0
2025-11-10,38.52,38.54,38.5,38.51,11822,38.52,38.54,38.5,38.51,11822,0.0,1.0
2025-11-11,38.59,38.6,38.59,38.59,2205,38.59,38.6,38.59,38.59,2205,0.0,1.0
2025-11-12,38.57,38.63,38.56,38.56,8696,38.57,38.63,38.56,38.56,8696,0.0,1.0
2025-11-13,38.49,38.67,38.479,38.53,15562,38.49,38.67,38.479,38.53,15562,0.0,1.0
2025-11-14,38.44,38.55,38.41,38.55,25498,38.44,38.55,38.41,38.55,25498,0.0,1.0
2025-11-17,38.46,38.46,38.45,38.4555,1807,38.46,38.46,38.45,38.4555,1807,0.0,1.0
2025-11-18,38.47,38.505,38.4424,38.5,4146,38.47,38.505,38.4424,38.5,4146,0.0,1.0
2025-11-19,38.465,38.52,38.4571,38.52,8185,38.465,38.52,38.4571,38.52,8185,0.0,1.0
2025-11-20,38.49,38.539,38.4859,38.51,8637,38.49,38.539,38.4859,38.51,8637,0.0,1.0
2025-11-21,38.5863,38.599,38.51,38.57,17663,38.5863,38.599,38.51,38.57,17663,0.0,1.0
2025-11-24,38.655,38.68,38.6085,38.65,39857,38.655,38.68,38.6085,38.65,39857,0.0,1.0
2025-11-25,38.7591,38.77,38.7,38.7,37237,38.7591,38.77,38.7,38.7,37237,0.0,1.0
2025-11-26,38.81,38.81,38.71,38.74,25594,38.81,38.81,38.71,38.74,25594,0.0,1.0