date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-16,22.8,25.26,22.09,23.5,6284903,22.8,25.26,22.09,23.5,6284903,0.0,1.0
2025-05-19,23.65,26.6,22.5,23.02,2612360,23.65,26.6,22.5,23.02,2612360,0.0,1.0
2025-05-20,21.91,23.7223,21.5,23.72,3349825,21.91,23.7223,21.5,23.72,3349825,0.0,1.0
2025-05-21,22.44,24.015,21.03,21.515,4190823,22.44,24.015,21.03,21.515,4190823,0.0,1.0
2025-05-22,24.46,25.0,22.22,23.9,4666016,24.46,25.0,22.22,23.9,4666016,0.0,1.0
2025-05-23,22.95,24.24,22.62,23.025,2727756,22.95,24.24,22.62,23.025,2727756,0.0,1.0
2025-05-27,21.74,23.5,21.67,23.3,3351436,21.74,23.5,21.67,23.3,3351436,0.0,1.0
2025-05-28,20.38,20.853,18.8,19.3,4046567,20.38,20.853,18.8,19.3,4046567,0.0,1.0
2025-05-29,19.6,20.926,19.21,20.81,3679022,19.6,20.926,19.21,20.81,3679022,0.0,1.0
2025-05-30,18.15,18.89,17.99,18.85,12164240,18.15,18.89,17.99,18.85,12164240,0.0,1.0
2025-06-02,18.52,18.77,18.2,18.5,5652664,18.52,18.77,18.2,18.5,5652664,0.0,1.0
2025-06-03,19.13,19.58,18.28,18.68,4675036,19.13,19.58,18.28,18.68,4675036,0.0,1.0
2025-06-04,20.08,20.15,18.9211,19.33,5911963,20.08,20.15,18.9211,19.33,5911963,0.0,1.0
2025-06-05,19.07,20.83,19.05,20.725,6914067,19.07,20.83,19.05,20.725,6914067,0.0,1.0
2025-06-06,19.98,20.02,18.95,19.05,4289096,19.98,20.02,18.95,19.05,4289096,0.0,1.0
2025-06-09,20.93,21.13,19.83,20.73,6283038,20.93,21.13,19.83,20.73,6283038,0.0,1.0
2025-06-10,20.0,21.3,19.75,21.14,3920526,20.0,21.3,19.75,21.14,3920526,0.0,1.0
2025-06-11,19.33,20.05,19.2,19.87,3273146,19.33,20.05,19.2,19.87,3273146,0.0,1.0
2025-06-12,19.42,20.62,19.0801,19.2,4757587,19.42,20.62,19.0801,19.2,4757587,0.0,1.0
2025-06-13,18.84,19.2694,18.44,19.0,3139588,18.84,19.2694,18.44,19.0,3139588,0.0,1.0
2025-06-16,19.37,19.85,18.9,19.23,3025557,19.37,19.85,18.9,19.23,3025557,0.0,1.0
2025-06-17,18.49,19.328,18.3,19.1,6435570,18.49,19.328,18.3,19.1,6435570,0.0,1.0
2025-06-18,19.04,19.47,17.95,18.61,7838001,19.04,19.47,17.95,18.61,7838001,0.0,1.0
2025-06-20,18.86,21.05,18.81,20.51,26245904,18.86,21.05,18.81,20.51,26245904,0.0,1.0
2025-06-23,18.47,19.04,17.4,18.25,8652040,18.47,19.04,17.4,18.25,8652040,0.0,1.0
2025-06-24,19.71,19.83,18.69,19.09,7775280,19.71,19.83,18.69,19.09,7775280,0.0,1.0
2025-06-25,19.4,20.11,19.14,20.01,3366648,19.4,20.11,19.14,20.01,3366648,0.0,1.0
2025-06-26,20.48,21.07,19.01,19.515,6116098,20.48,21.07,19.01,19.515,6116098,0.0,1.0
2025-06-27,19.97,21.1474,19.64,21.125,5056323,19.97,21.1474,19.64,21.125,5056323,0.0,1.0
2025-06-30,21.9,22.4,20.41,20.5,10562811,21.9,22.4,20.41,20.5,10562811,0.0,1.0
2025-07-01,21.31,22.1499,20.8,21.88,7094338,21.31,22.1499,20.8,21.88,7094338,0.0,1.0
2025-07-02,22.22,22.8299,20.8001,21.51,7822788,22.22,22.8299,20.8001,21.51,7822788,0.0,1.0
2025-07-03,21.75,22.65,21.59,22.29,3814440,21.75,22.65,21.59,22.29,3814440,0.0,1.0
2025-07-07,19.69,21.4363,19.2,21.335,7332534,19.69,21.4363,19.2,21.335,7332534,0.0,1.0
2025-07-08,19.46,20.08,19.15,20.08,3688011,19.46,20.08,19.15,20.08,3688011,0.0,1.0
2025-07-09,20.17,20.26,19.05,19.92,6587804,20.17,20.26,19.05,19.92,6587804,0.0,1.0
2025-07-10,20.41,20.6,19.35,20.16,3929791,20.41,20.6,19.35,20.16,3929791,0.0,1.0
2025-07-11,20.63,21.84,20.36,20.545,6119917,20.63,21.84,20.36,20.545,6119917,0.0,1.0
2025-07-14,21.45,21.95,20.855,20.95,4279414,21.45,21.95,20.855,20.95,4279414,0.0,1.0
2025-07-15,20.86,21.57,20.4,21.0,4208976,20.86,21.57,20.4,21.0,4208976,0.0,1.0
2025-07-16,24.36,24.75,21.15,21.16,14157924,24.36,24.75,21.15,21.16,14157924,0.0,1.0
2025-07-17,26.04,26.17,23.67,24.285,11744485,26.04,26.17,23.67,24.285,11744485,0.0,1.0
2025-07-18,27.13,28.2,25.32,27.71,20131419,27.13,28.2,25.32,27.71,20131419,0.0,1.0
2025-07-21,27.45,31.75,27.27,29.13,22095269,27.45,31.75,27.27,29.13,22095269,0.0,1.0
2025-07-22,29.11,29.22,26.68,28.2,11783428,29.11,29.22,26.68,28.2,11783428,0.0,1.0
2025-07-23,31.03,31.19,28.41,29.61,13614186,31.03,31.19,28.41,29.61,13614186,0.0,1.0
2025-07-24,31.89,33.17,30.08,30.315,12570255,31.89,33.17,30.08,30.315,12570255,0.0,1.0
2025-07-25,30.59,31.42,29.1501,31.41,9383698,30.59,31.42,29.1501,31.41,9383698,0.0,1.0
2025-07-28,29.6,31.52,29.48,31.31,7354548,29.6,31.52,29.48,31.31,7354548,0.0,1.0
2025-07-29,26.76,29.48,25.932,29.17,13128851,26.76,29.48,25.932,29.17,13128851,0.0,1.0
2025-07-30,28.9,29.5,27.18,27.18,10722150,28.9,29.5,27.18,27.18,10722150,0.0,1.0
2025-07-31,28.415,30.42,28.31,28.895,8284698,28.415,30.42,28.31,28.895,8284698,0.0,1.0
2025-08-01,26.88,27.8894,26.0,26.065,9517028,26.88,27.8894,26.0,26.065,9517028,0.0,1.0
2025-08-04,28.89,29.75,27.0,27.645,8075282,28.89,29.75,27.0,27.645,8075282,0.0,1.0
2025-08-05,27.68,29.035,25.55,28.38,12355793,27.68,29.035,25.55,28.38,12355793,0.0,1.0
2025-08-06,27.34,28.0,26.02,27.08,9224186,27.34,28.0,26.02,27.08,9224186,0.0,1.0
2025-08-07,28.09,30.35,27.4524,28.5,10836203,28.09,30.35,27.4524,28.5,10836203,0.0,1.0
2025-08-08,27.78,28.38,26.46,28.01,10557808,27.78,28.38,26.46,28.01,10557808,0.0,1.0
2025-08-11,28.48,30.84,28.3501,28.6,11427656,28.48,30.84,28.3501,28.6,11427656,0.0,1.0
2025-08-12,27.9,29.4392,27.36,28.77,7346301,27.9,29.4392,27.36,28.77,7346301,0.0,1.0
2025-08-13,28.34,30.19,27.81,28.0,9040945,28.34,30.19,27.81,28.0,9040945,0.0,1.0
2025-08-14,28.57,29.92,27.25,27.705,8800446,28.57,29.92,27.25,27.705,8800446,0.0,1.0
2025-08-15,26.09,28.9999,25.8,28.84,10624368,26.09,28.9999,25.8,28.84,10624368,0.0,1.0
2025-08-18,26.79,26.85,25.51,25.705,5891094,26.79,26.85,25.51,25.705,5891094,0.0,1.0
2025-08-19,24.095,26.74,23.65,26.61,11863474,24.095,26.74,23.65,26.61,11863474,0.0,1.0
2025-08-20,24.51,24.51,22.95,23.825,7582404,24.51,24.51,22.95,23.825,7582404,0.0,1.0
2025-08-21,23.89,24.48,23.62,23.79,8483694,23.89,24.48,23.62,23.79,8483694,0.0,1.0
2025-08-22,25.57,25.7,23.34,23.65,7897255,25.57,25.7,23.34,23.65,7897255,0.0,1.0
2025-08-25,24.55,25.1341,24.0201,24.55,5244364,24.55,25.1341,24.0201,24.55,5244364,0.0,1.0
2025-08-26,24.72,24.88,23.91,24.4,8794104,24.72,24.88,23.91,24.4,8794104,0.0,1.0
2025-08-27,24.41,25.29,24.36,24.69,4847368,24.41,25.29,24.36,24.69,4847368,0.0,1.0
2025-08-28,24.51,25.34,24.49,24.61,4452937,24.51,25.34,24.49,24.61,4452937,0.0,1.0
2025-08-29,23.49,24.41,23.01,24.41,8869542,23.49,24.41,23.01,24.41,8869542,0.0,1.0
2025-09-02,24.16,24.19,22.42,22.7,6168550,24.16,24.19,22.42,22.7,6168550,0.0,1.0
2025-09-03,24.39,25.55,24.34,24.5,7469161,24.39,25.55,24.34,24.5,7469161,0.0,1.0
2025-09-04,22.91,24.4,22.81,24.37,5269691,22.91,24.4,22.81,24.37,5269691,0.0,1.0
2025-09-05,23.49,23.78,22.17,23.42,6204440,23.49,23.78,22.17,23.42,6204440,0.0,1.0
2025-09-08,24.22,24.57,23.5,23.74,6768142,24.22,24.57,23.5,23.74,6768142,0.0,1.0
2025-09-09,26.58,26.6,24.56,25.605,10831692,26.58,26.6,24.56,25.605,10831692,0.0,1.0
2025-09-10,26.08,27.98,25.87,26.815,10803116,26.08,27.98,25.87,26.815,10803116,0.0,1.0
2025-09-11,28.87,29.73,26.18,26.37,14297818,28.87,29.73,26.18,26.37,14297818,0.0,1.0
2025-09-12,29.7,30.3,28.82,28.91,9455674,29.7,30.3,28.82,28.91,9455674,0.0,1.0
2025-09-15,30.77,30.835,29.2,29.65,7869389,30.77,30.835,29.2,29.65,7869389,0.0,1.0
2025-09-16,31.83,31.95,29.4651,31.0,9425167,31.83,31.95,29.4651,31.0,9425167,0.0,1.0
2025-09-17,33.01,33.65,31.17,31.7,10972291,33.01,33.65,31.17,31.7,10972291,0.0,1.0
2025-09-18,33.08,34.25,32.8,33.48,8341398,33.08,34.25,32.8,33.48,8341398,0.0,1.0
2025-09-19,32.87,33.08,31.8,32.33,8004401,32.87,33.08,31.8,32.33,8004401,0.0,1.0
2025-09-22,33.69,33.84,30.35,31.19,6953519,33.69,33.84,30.35,31.19,6953519,0.0,1.0
2025-09-23,33.14,35.6,32.62,34.71,8813804,33.14,35.6,32.62,34.71,8813804,0.0,1.0
2025-09-24,34.29,35.79,33.69,34.12,7361852,34.29,35.79,33.69,34.12,7361852,0.0,1.0
2025-09-25,32.115,33.5718,31.115857,32.15,7566085,32.115,33.5718,31.115857,32.15,7566085,0.0,1.0
2025-09-26,30.9,32.22,29.71,31.79,7838204,30.9,32.22,29.71,31.79,7838204,0.0,1.0
2025-09-29,34.29,34.76,32.0,32.325,8301654,34.29,34.76,32.0,32.325,8301654,0.0,1.0
2025-09-30,33.81,35.7,33.52,34.24,6890303,33.81,35.7,33.52,34.24,6890303,0.0,1.0
2025-10-01,35.83,36.41,33.98,34.83,11030346,35.83,36.41,33.98,34.83,11030346,0.0,1.0
2025-10-02,36.52,37.38,34.81,36.42,7970437,36.52,37.38,34.81,36.42,7970437,0.0,1.0
2025-10-03,36.16,37.67,35.8,36.935,5268752,36.16,37.67,35.8,36.935,5268752,0.0,1.0
2025-10-06,38.84,39.675,37.59,38.52,8033224,38.84,39.675,37.59,38.52,8033224,0.0,1.0
2025-10-07,39.58,42.22,38.31,39.92,12007345,39.58,42.22,38.31,39.92,12007345,0.0,1.0
2025-10-08,41.39,41.465,39.01,41.03,7065974,41.39,41.465,39.01,41.03,7065974,0.0,1.0
2025-10-09,42.22,42.31,39.55,40.775,6327138,42.22,42.31,39.55,40.775,6327138,0.0,1.0
2025-10-10,39.38,44.33,38.99,42.865,12116108,39.38,44.33,38.99,42.865,12116108,0.0,1.0
2025-10-13,41.23,41.315,38.61,40.09,6739208,41.23,41.315,38.61,40.09,6739208,0.0,1.0
2025-10-14,41.14,42.53,37.4,38.945,7688267,41.14,42.53,37.4,38.945,7688267,0.0,1.0
2025-10-15,41.92,42.72,40.07,41.77,6328772,41.92,42.72,40.07,41.77,6328772,0.0,1.0
2025-10-16,39.91,42.6299,39.35,42.39,6339067,39.91,42.6299,39.35,42.39,6339067,0.0,1.0
2025-10-17,37.78,39.55,36.774,37.82,8777876,37.78,39.55,36.774,37.82,8777876,0.0,1.0
2025-10-20,39.65,41.7099,38.9604,39.13,7998849,39.65,41.7099,38.9604,39.13,7998849,0.0,1.0
2025-10-21,42.86,45.92,40.36,43.76,23135843,42.86,45.92,40.36,43.76,23135843,0.0,1.0
2025-10-22,37.34,41.34,35.8,40.745,15712874,37.34,41.34,35.8,40.745,15712874,0.0,1.0
2025-10-23,38.6,39.46,36.62,38.31,7954840,38.6,39.46,36.62,38.31,7954840,0.0,1.0
2025-10-24,39.82,41.47,39.65,40.04,6902183,39.82,41.47,39.65,40.04,6902183,0.0,1.0
2025-10-27,40.55,41.25,39.53,40.6,8686732,40.55,41.25,39.53,40.6,8686732,0.0,1.0
2025-10-28,37.29,38.545,36.8,36.855,31326857,37.29,38.545,36.8,36.855,31326857,0.0,1.0
2025-10-29,36.43,38.0,35.73,37.65,9472992,36.43,38.0,35.73,37.65,9472992,0.0,1.0
2025-10-30,34.13,35.48,33.9,34.94,7339276,34.13,35.48,33.9,34.94,7339276,0.0,1.0
2025-10-31,35.01,36.03,34.27,35.24,7299356,35.01,36.03,34.27,35.24,7299356,0.0,1.0
2025-11-03,34.88,36.88,34.17,36.705,8239138,34.88,36.88,34.17,36.705,8239138,0.0,1.0
2025-11-04,31.17,34.01,31.06,32.95,11388672,31.17,34.01,31.06,32.95,11388672,0.0,1.0
2025-11-05,31.44,32.18,30.64,32.18,7974533,31.44,32.18,30.64,32.18,7974533,0.0,1.0
2025-11-06,30.38,32.98,29.48,32.77,11405071,30.38,32.98,29.48,32.77,11405071,0.0,1.0
2025-11-07,31.56,31.79,28.54,29.205,9966491,31.56,31.79,28.54,29.205,9966491,0.0,1.0
2025-11-10,31.79,33.07,30.88,32.5,6791034,31.79,33.07,30.88,32.5,6791034,0.0,1.0
2025-11-11,30.74,31.44,30.44,31.0,5656869,30.74,31.44,30.44,31.0,5656869,0.0,1.0
2025-11-12,31.27,31.59,29.98,31.0,6159476,31.27,31.59,29.98,31.0,6159476,0.0,1.0
2025-11-13,27.24,30.99,27.06,30.99,11252276,27.24,30.99,27.06,30.99,11252276,0.0,1.0
2025-11-14,26.34,27.95,25.07,25.13,10043870,26.34,27.95,25.07,25.13,10043870,0.0,1.0
2025-11-17,25.04,26.475,24.07,25.48,13541919,25.04,26.475,24.07,25.48,13541919,0.0,1.0
2025-11-18,25.58,26.28,24.37,24.53,8729479,25.58,26.28,24.37,24.53,8729479,0.0,1.0
2025-11-19,25.76,26.15,24.94,24.96,10531547,25.76,26.15,24.94,24.96,10531547,0.0,1.0
2025-11-20,24.03,27.61,23.98,26.98,14651449,24.03,27.61,23.98,26.98,14651449,0.0,1.0
2025-11-21,23.42,23.85,22.11,23.43,13262823,23.42,23.85,22.11,23.43,13262823,0.0,1.0
2025-11-24,24.78,25.0,23.77,23.915,10587279,24.78,25.0,23.77,23.915,10587279,0.0,1.0
2025-11-25,25.48,25.77,23.4734,24.4,8480373,25.48,25.77,23.4734,24.4,8480373,0.0,1.0
2025-11-26,26.24,26.7,25.45,26.48,5873595,26.24,26.7,25.45,26.48,5873595,0.0,1.0