date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,50.4347,50.4347,50.08,50.23,960,50.4347,50.4347,50.08,50.23,960,0.0,1.0
2025-07-24,50.3882,50.46,50.3882,50.43,1368,50.3882,50.46,50.3882,50.43,1368,0.0,1.0
2025-07-25,50.5921,50.5921,50.5921,50.5921,32,50.5921,50.5921,50.5921,50.5921,32,0.0,1.0
2025-07-28,50.5983,50.5983,50.5983,50.5983,25,50.5983,50.5983,50.5983,50.5983,25,0.0,1.0
2025-07-29,50.3613,50.43,50.3613,50.43,219,50.3613,50.43,50.3613,50.43,219,0.0,1.0
2025-07-30,50.4217,50.56,50.4217,50.56,479,50.4217,50.56,50.4217,50.56,479,0.0,1.0
2025-07-31,50.2689,50.2689,50.2689,50.2689,18,50.2689,50.2689,50.2689,50.2689,18,0.0,1.0
2025-08-01,49.1856,49.1856,49.1856,49.1856,179,49.1856,49.1856,49.1856,49.1856,179,0.0,1.0
2025-08-04,50.0972,50.0972,50.03,50.03,175,50.0972,50.0972,50.03,50.03,175,0.0,1.0
2025-08-05,49.969,50.2002,49.969,50.2,11007,49.969,50.2002,49.969,50.2,11007,0.0,1.0
2025-08-06,50.6561,50.6561,50.6071,50.6071,1242,50.6561,50.6561,50.6071,50.6071,1242,0.0,1.0
2025-08-07,50.8519,51.17,50.8519,51.17,115,50.8519,51.17,50.8519,51.17,115,0.0,1.0
2025-08-08,51.2258,51.2258,51.19,51.19,158,51.2258,51.2258,51.19,51.19,158,0.0,1.0
2025-08-11,51.0568,51.25,51.0568,51.25,10578,51.0568,51.25,51.0568,51.25,10578,0.0,1.0
2025-08-12,51.6905,51.6905,51.27,51.27,1949,51.6905,51.6905,51.27,51.27,1949,0.0,1.0
2025-08-13,51.8094,51.8094,51.66,51.66,101,51.8094,51.8094,51.66,51.66,101,0.0,1.0
2025-08-14,51.8543,51.8543,51.69,51.69,106,51.8543,51.8543,51.69,51.69,106,0.0,1.0
2025-08-15,51.6503,51.6503,51.63,51.63,105,51.6503,51.6503,51.63,51.63,105,0.0,1.0
2025-08-18,51.6928,51.6928,51.59,51.67,7426,51.6928,51.6928,51.59,51.67,7426,0.0,1.0
2025-08-19,51.2281,51.63,51.2281,51.63,905,51.2281,51.63,51.2281,51.63,905,0.0,1.0
2025-08-20,51.1056,51.13,50.71,50.71,881,51.1056,51.13,50.71,50.71,881,0.0,1.0
2025-08-21,50.9076,51.01,50.88,50.89,704,50.9076,51.01,50.88,50.89,704,0.0,1.0
2025-08-22,51.7063,51.76,50.665,51.18,1806,51.7063,51.76,50.665,51.18,1806,0.0,1.0
2025-08-25,51.5649,51.7,51.46,51.55,1981,51.5649,51.7,51.46,51.55,1981,0.0,1.0
2025-08-26,51.791,51.791,51.36,51.55,10883,51.791,51.791,51.36,51.55,10883,0.0,1.0
2025-08-27,51.9614,51.9614,51.86,51.86,1858,51.9614,51.9614,51.86,51.86,1858,0.0,1.0
2025-08-28,52.2902,52.2902,52.2902,52.2902,23,52.2902,52.2902,52.2902,52.2902,23,0.0,1.0
2025-08-29,51.8734,51.8734,51.83,51.83,696,51.8734,51.8734,51.83,51.83,696,0.0,1.0
2025-09-02,51.5969,51.5969,51.5969,51.5969,251,51.5969,51.5969,51.5969,51.5969,251,0.0,1.0
2025-09-03,51.8204,51.8204,51.8204,51.8204,15,51.8204,51.8204,51.8204,51.8204,15,0.0,1.0
2025-09-04,52.28,52.28,52.28,52.28,9,52.28,52.28,52.28,52.28,9,0.0,1.0
2025-09-05,52.1127,52.1127,52.1127,52.1127,65,52.1127,52.1127,52.1127,52.1127,65,0.0,1.0
2025-09-08,52.29,52.29,52.29,52.29,3,52.29,52.29,52.29,52.29,3,0.0,1.0
2025-09-09,52.5069,52.5069,52.3,52.3,2432,52.5069,52.5069,52.3,52.3,2432,0.0,1.0
2025-09-10,52.6629,52.6629,52.57,52.6058,5166,52.6629,52.6629,52.57,52.6058,5166,0.0,1.0
2025-09-11,53.0696,53.07,53.0696,53.07,242,53.0696,53.07,53.0696,53.07,242,0.0,1.0
2025-09-12,53.0441,53.0441,53.0441,53.0441,34,53.0441,53.0441,53.0441,53.0441,34,0.0,1.0
2025-09-15,53.3341,53.3499,53.3134,53.3499,411,53.3341,53.3499,53.3134,53.3499,411,0.0,1.0
2025-09-16,53.2938,53.2938,53.2938,53.2938,25,53.2938,53.2938,53.2938,53.2938,25,0.0,1.0
2025-09-17,53.1954,53.1954,53.1954,53.1954,22,53.1954,53.1954,53.1954,53.1954,22,0.0,1.0
2025-09-18,53.5197,53.5197,53.5197,53.5197,22,53.5197,53.5197,53.5197,53.5197,22,0.0,1.0
2025-09-19,53.8319,53.8319,53.8319,53.8319,46,53.8319,53.8319,53.8319,53.8319,46,0.0,1.0
2025-09-22,54.09,54.09,54.09,54.09,147,54.09,54.09,54.09,54.09,147,0.0,1.0
2025-09-23,53.7588,54.1,53.74,54.1,309,53.7588,54.1,53.74,54.1,309,0.0,1.0
2025-09-24,53.56,53.56,53.49,53.49,671,53.56,53.56,53.49,53.49,671,0.0,1.0
2025-09-25,53.3158,53.39,53.24,53.3,2731,53.3158,53.39,53.24,53.3,2731,0.0,1.0
2025-09-26,53.6194,53.6194,53.6194,53.6194,5,53.6194,53.6194,53.6194,53.6194,5,0.0,1.0
2025-09-29,53.75,53.855,53.75,53.855,137,53.75,53.855,53.75,53.855,137,0.0,1.0
2025-09-30,53.99,53.99,53.65,53.65,308,53.99,53.99,53.65,53.65,308,0.0,1.0
2025-10-01,54.22,54.22,54.22,54.22,37,54.22,54.22,54.22,54.22,37,0.0,1.0
2025-10-02,54.2097,54.2097,54.2097,54.2097,68,54.2097,54.2097,54.2097,54.2097,68,0.0,1.0
2025-10-03,54.1934,54.3218,54.1934,54.3218,487,54.1934,54.3218,54.1934,54.3218,487,0.0,1.0
2025-10-06,54.4696,54.4696,54.4696,54.4696,169,54.4696,54.4696,54.4696,54.4696,169,0.0,1.0
2025-10-07,54.2402,54.2402,54.2402,54.2402,18,54.2402,54.2402,54.2402,54.2402,18,0.0,1.0
2025-10-08,54.54,54.54,54.54,54.54,20,54.54,54.54,54.54,54.54,20,0.0,1.0
2025-10-09,54.3313,54.3313,54.3,54.3,1505,54.3313,54.3313,54.3,54.3,1505,0.0,1.0
2025-10-10,52.9583,52.9583,52.9583,52.9583,159,52.9583,52.9583,52.9583,52.9583,159,0.0,1.0
2025-10-13,53.779,53.779,53.779,53.779,39,53.779,53.779,53.779,53.779,39,0.0,1.0
2025-10-14,53.6946,53.6946,53.6946,53.6946,7,53.6946,53.6946,53.6946,53.6946,7,0.0,1.0
2025-10-15,53.9019,53.94,53.9019,53.94,216,53.9019,53.94,53.9019,53.94,216,0.0,1.0
2025-10-16,53.5265,53.87,53.5265,53.87,13156,53.5265,53.87,53.5265,53.87,13156,0.0,1.0
2025-10-17,53.8429,53.8429,53.8429,53.8429,6,53.8429,53.8429,53.8429,53.8429,6,0.0,1.0
2025-10-20,54.3933,54.3933,54.3933,54.3933,59,54.3933,54.3933,54.3933,54.3933,59,0.0,1.0
2025-10-21,54.3822,54.3822,54.34,54.34,463,54.3822,54.3822,54.34,54.34,463,0.0,1.0
2025-10-22,54.0318,54.0318,54.0318,54.0318,35,54.0318,54.0318,54.0318,54.0318,35,0.0,1.0
2025-10-23,54.385,54.385,54.385,54.385,88,54.385,54.385,54.385,54.385,88,0.0,1.0
2025-10-24,54.7947,54.7947,54.65,54.65,507,54.7947,54.7947,54.65,54.65,507,0.0,1.0
2025-10-27,55.5052,55.5052,55.5052,55.5052,26,55.5052,55.5052,55.5052,55.5052,26,0.0,1.0
2025-10-28,55.7126,55.7126,55.52,55.58,1430,55.7126,55.7126,55.52,55.58,1430,0.0,1.0
2025-10-29,55.7011,55.75,55.5,55.75,1024,55.7011,55.75,55.5,55.75,1024,0.0,1.0
2025-10-30,55.1229,55.5,55.1229,55.45,3646,55.1229,55.5,55.1229,55.45,3646,0.0,1.0
2025-10-31,55.2715,55.2715,55.2715,55.2715,59,55.2715,55.2715,55.2715,55.2715,59,0.0,1.0
2025-11-03,55.3133,55.3133,55.3133,55.3133,17,55.3133,55.3133,55.3133,55.3133,17,0.0,1.0
2025-11-04,54.681,54.681,54.63,54.63,109,54.681,54.681,54.63,54.63,109,0.0,1.0
2025-11-05,54.8628,54.8628,54.8628,54.8628,12,54.8628,54.8628,54.8628,54.8628,12,0.0,1.0
2025-11-06,54.251,54.251,54.251,54.251,58,54.251,54.251,54.251,54.251,58,0.0,1.0
2025-11-07,54.2307,54.2307,53.61,53.61,259,54.2307,54.2307,53.61,53.61,259,0.0,1.0
2025-11-10,55.1938,55.1938,55.1938,55.1938,109,55.1938,55.1938,55.1938,55.1938,109,0.0,1.0
2025-11-11,55.2916,55.2916,55.2916,55.2916,11,55.2916,55.2916,55.2916,55.2916,11,0.0,1.0
2025-11-12,55.3092,55.3092,55.3092,55.3092,15,55.3092,55.3092,55.3092,55.3092,15,0.0,1.0
2025-11-13,54.4049,54.4049,54.4049,54.4049,8,54.4049,54.4049,54.4049,54.4049,8,0.0,1.0
2025-11-14,54.365,54.365,53.71,53.71,619,54.365,54.365,53.71,53.71,619,0.0,1.0
2025-11-17,53.9234,53.9234,53.74,53.7401,1910,53.9234,53.9234,53.74,53.7401,1910,0.0,1.0
2025-11-18,53.568,53.7464,53.568,53.7464,419,53.568,53.7464,53.568,53.7464,419,0.0,1.0
2025-11-19,53.7496,53.7496,53.63,53.63,293,53.7496,53.7496,53.63,53.63,293,0.0,1.0
2025-11-20,52.8944,52.8944,52.8944,52.8944,207,52.8944,52.8944,52.8944,52.8944,207,0.0,1.0
2025-11-21,53.3199,53.3199,53.3199,53.3199,14,53.3199,53.3199,53.3199,53.3199,14,0.0,1.0
2025-11-24,54.2293,54.2293,54.109,54.13,416,54.2293,54.2293,54.109,54.13,416,0.0,1.0
2025-11-25,54.7373,54.7373,54.04,54.04,3202,54.7373,54.7373,54.04,54.04,3202,0.0,1.0
2025-11-26,55.1238,55.19,54.9,54.9,1062,55.1238,55.19,54.9,54.9,1062,0.0,1.0