date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-16,24.25,24.8,23.5,24.5,1913818,23.6434472338429,24.1796903669816,22.9122065977447,23.8871941125423,1962915.3922009,0.0,1.0
2025-07-17,23.5,24.64,23.5,24.25,807623,22.9122065977447,24.023692364614,22.9122065977447,23.6434472338429,828341.889247287,0.0,1.0
2025-07-18,24.0,24.52,23.75,23.8,386178,23.3997003551435,23.9066938628382,23.1559534764441,23.2047028521839,396085.072002332,0.0,1.0
2025-07-21,24.87,25.41,24.0,24.0,507326,24.2479394930174,24.7744327510082,23.3997003551435,23.3997003551435,520341.022115852,0.0,1.0
2025-07-22,25.28,25.57,24.61,24.75,480686,24.6476843740845,24.9304307533758,23.99444273917,24.1309409912417,493017.595307119,0.0,1.0
2025-07-23,25.14,25.465,24.86,25.01,291688,24.5111861220128,24.828057064322,24.2381896178694,24.3844377450891,299171.010472415,0.0,1.0
2025-07-24,24.82,25.065,24.45,24.69,101860,24.1991901172775,24.438062058403,23.8384447368024,24.0724417403538,104473.132685336,0.0,1.0
2025-07-25,25.24,25.27,24.1868,24.61,111523,24.6086848734926,24.6379344989365,23.5818280229077,23.99444273917,114384.028828457,0.0,1.0
2025-07-28,24.17,25.16,23.94,24.92,129218,23.5654482326591,24.5306858723087,23.3412011042556,24.2966888687573,132532.979180578,0.0,1.0
2025-07-29,24.19,24.365,23.8802,24.1,118937,23.584947982955,23.7555707980446,23.2828968508707,23.4971991066232,121988.228766894,0.0,1.0
2025-07-30,23.69,24.22,23.55,23.77,251255,23.0974542255562,23.614197608399,22.9609559734845,23.17545322674,257700.735841881,0.0,1.0
2025-07-31,24.37,24.505,23.62,23.62,77708,23.7604457356186,23.8920690501163,23.0292050995204,23.0292050995204,79701.5334254081,0.0,1.0
2025-08-01,24.32,25.03,24.18,24.21,74131,23.7116963598787,24.403937495385,23.5751981078071,23.604447733251,76032.7684969235,0.0,1.0
2025-08-04,24.825,24.87,22.243,23.1,161098,24.2040650548515,24.2479394930174,21.686647291644,22.5222115918256,165230.833785021,0.0,1.0
2025-08-05,24.71,25.0,23.605,24.21,266563,24.0919414906498,24.3746878699411,23.0145802867984,23.604447733251,273401.449715307,0.0,1.0
2025-08-06,25.1,25.5827,24.67,25.23,219764,24.4721866214209,24.9428130948137,24.0529419900579,24.5989349983446,225401.860705479,0.0,1.0
2025-08-07,25.54,25.83,24.7,25.4,170808,24.9011811279318,25.1839275072232,24.0821916155018,24.7646828758602,175189.935673639,0.0,1.0
2025-08-08,26.25,26.57,25.35,25.5,292483,25.5934222634382,25.9054182681734,24.7159335001203,24.8621816273399,299986.405529207,0.0,1.0
2025-08-11,26.85,26.885,25.12,25.24,196148,26.1784147723168,26.2125393353347,24.4916863717168,24.6086848734926,201180.012075036,0.0,1.0
2025-08-12,26.98,28.14,26.655,27.1,128842,26.3051631492405,27.4361486664057,25.9882922069312,26.4221616510162,132147.333216611,0.0,1.0
2025-08-13,26.58,26.98,26.03,26.7,156051,25.9151681433214,26.3051631492405,25.3789250101827,26.0321666450971,160054.35724209,0.0,1.0
2025-08-14,28.04,28.125,26.0,26.3,162366,27.338649914926,27.4215238536838,25.3496753847388,25.6421716391781,166531.36325925,0.0,1.0
2025-08-15,28.33,28.605,27.76,28.29,117695,27.6213962942173,27.8895178607866,27.0656534107826,27.5823967936254,120714.366300811,0.0,1.0
2025-08-18,28.36,28.52,27.39,28.09,120834,27.9723917995444,28.1302050113895,27.0156492027335,27.7060820045558,122508.374133949,0.33,1.0
2025-08-19,27.24,28.76,26.63,28.76,127410,26.8676993166287,28.3669248291572,26.2660364464693,28.3669248291572,129175.496535797,0.0,1.0
2025-08-20,27.52,27.54,26.7,26.79,70521,27.1438724373576,27.1635990888383,26.3350797266515,26.4238496583144,71498.19630485,0.0,1.0
2025-08-21,27.72,27.86,26.975,27.79,76459,27.341138952164,27.4792255125285,26.6063211845103,27.4101822323462,77518.4780600462,0.0,1.0
2025-08-22,28.17,28.23,27.16,27.44,61936,27.7849886104784,27.8441685649203,26.7887927107062,27.0649658314351,62794.2355658198,0.0,1.0
2025-08-25,27.49,28.65,27.28,28.47,106159,27.1142824601367,28.2584282460137,26.90715261959,28.0808883826879,107630.025404157,0.0,1.0
2025-08-26,28.38,28.5,27.77,27.77,142437,27.9921184510251,28.1104783599089,27.3904555808656,27.3904555808656,144410.722863741,0.0,1.0
2025-08-27,28.63,28.99,28.22,28.58,171394,28.238701594533,28.5937813211845,27.83430523918,28.1893849658314,173768.974595843,0.0,1.0
2025-08-28,28.42,29.515,28.4,29.12,110254,28.0315717539863,29.1116059225513,28.0118451025057,28.7220045558087,111781.769053118,0.0,1.0
2025-08-29,29.21,29.7,28.25,28.25,167318,28.8107744874715,29.2940774487472,27.8638952164009,27.8638952164009,169636.494226328,0.0,1.0
2025-09-02,30.43,30.7389,29.135,29.33,433191,30.0141002277904,30.3187783599089,28.7367995444191,28.9291343963554,439193.646651271,0.0,1.0
2025-09-03,31.0,31.64,30.51,30.82,315861,30.5763097949886,31.207562642369,30.093006833713,30.3987699316629,320237.826789838,0.0,1.0
2025-09-04,30.47,31.4,30.2,31.0,322302,30.0535535307517,30.9708428246014,29.7872437357631,30.5763097949886,326768.07852194,0.0,1.0
2025-09-05,31.92,31.92,30.29,31.16,205897,31.483735763098,31.483735763098,29.876013667426,30.7341230068337,208750.076212471,0.0,1.0
2025-09-08,31.65,33.28,31.26,33.03,126666,31.2174259681093,32.8251480637813,30.8327562642369,32.5785649202734,128421.187066975,0.0,1.0
2025-09-09,31.93,32.14,31.1813,31.8,312433,31.4935990888383,31.700728929385,30.7551318906606,31.3653758542141,316762.325635104,0.0,1.0
2025-09-10,32.76,32.81,31.31,32.06,248901,32.3122551252847,32.3615717539863,30.8820728929385,31.6218223234624,252349.974595843,0.0,1.0
2025-09-11,31.6,33.09,31.595,33.05,223104,31.1681093394078,32.6377448747153,31.1631776765376,32.598291571754,226195.510392609,0.0,1.0
2025-09-12,31.875,33.31,31.75,32.03,380221,31.4393507972665,32.8547380410023,31.3160592255125,31.5922323462415,385489.651270208,0.0,1.0
2025-09-15,32.08,32.35,31.12,32.0,170630,31.6415489749431,31.9078587699317,30.6946697038724,31.5626423690205,172994.387990762,0.0,1.0
2025-09-16,31.91,32.65,31.4888,32.65,167484,31.4738724373576,32.2037585421412,31.0584291571754,32.2037585421412,169804.794457275,0.0,1.0
2025-09-17,31.79,32.3899,30.87,31.76,426394,31.3555125284738,31.9472134396355,30.4480865603645,31.3259225512529,432302.461893765,0.0,1.0
2025-09-18,30.99,31.96,30.72,31.84,204569,30.5664464692483,31.5231890660592,30.3001366742597,31.4048291571754,207403.674364896,0.0,1.0
2025-09-19,31.965,32.27,30.52,31.16,482602,31.5281207289294,31.8289521640091,30.1028701594533,30.7341230068337,489289.325635104,0.0,1.0
2025-09-22,34.38,34.68,32.24,32.24,916601,33.9101138952164,34.206013667426,31.7993621867882,31.7993621867882,929302.168591224,0.0,1.0
2025-09-23,35.12,35.52,34.07,35.43,588891,34.64,35.0345330296128,33.6043507972665,34.9457630979499,597051.152424942,0.0,1.0
2025-09-24,34.59,35.82,34.325,35.5,387591,34.1172437357631,35.3304328018223,33.8558656036447,35.0148063781321,392961.775981524,0.0,1.0
2025-09-25,32.89,34.8,32.87,34.59,301994,32.4404783599089,34.3243735763098,32.4207517084282,34.1172437357631,306178.674364896,0.0,1.0
2025-09-26,34.65,34.78,33.01,33.32,458235,34.176423690205,34.3046469248292,32.5588382687927,32.8646013667426,464584.676674365,0.0,1.0
2025-09-29,37.21,37.43,35.1185,35.995,522562,36.7014350797267,36.9184282460137,34.638520501139,35.5030410022779,529803.043879907,0.0,1.0
2025-09-30,37.21,37.78,35.02,37.07,414006,36.7014350797267,37.2636446469248,34.5413667425968,36.5633485193622,419742.80369515,0.0,1.0
2025-10-01,37.0,37.2,36.12,36.81,376284,36.49430523918,36.6915717539863,35.6263325740319,36.3069020501139,381498.09699769,0.0,1.0
2025-10-02,36.75,37.66,35.89,37.53,697682,36.247722095672,37.145284738041,35.3994760820046,37.0170615034169,707349.648960739,0.0,1.0
2025-10-03,36.13,37.035,35.51,36.95,289181,35.6361958997722,36.5288268792711,35.0246697038724,36.4449886104784,293188.127020785,0.0,1.0
2025-10-06,36.61,37.8032,36.35,36.7,436058,36.1096355353075,37.2865275626424,35.8531890660592,36.1984054669704,442100.374133949,0.0,1.0
2025-10-07,36.25,38.0,35.9,37.0,208753,35.754555808656,37.4806378132118,35.4093394077449,36.49430523918,211645.651270208,0.0,1.0
2025-10-08,37.82,37.9636,36.69,37.25,266037,37.3030979498861,37.4447353075171,36.1885421412301,36.7408883826879,269723.424942263,0.0,1.0
2025-10-09,36.81,38.55,35.7,38.22,316927,36.3069020501139,38.0231207289294,35.2120728929385,37.6976309794989,321318.598152425,0.0,1.0
2025-10-10,36.93,37.32,36.24,36.9,301311,36.4252619589977,36.8099316628702,35.7446924829157,36.3956719817768,305486.210161663,0.0,1.0
2025-10-13,38.05,38.8573,37.62,38.6,251099,37.5299544419134,38.3262207289294,37.1058314350797,38.072437357631,254578.43187067,0.0,1.0
2025-10-14,38.96,39.7799,36.67,38.14,406315,38.4275170842825,39.2362111617312,36.1688154897494,37.6187243735763,411945.230946882,0.0,1.0
2025-10-15,39.9,40.8,38.58,39.7,567900,39.3546697038724,40.2423690205011,38.0527107061504,39.1574031890661,575769.284064666,0.0,1.0
2025-10-16,39.96,41.0418,38.76,40.86,805563,39.4138496583144,40.4808642369021,38.2302505694761,40.3015489749431,816725.535796766,0.0,1.0
2025-10-17,36.66,40.66,36.025,39.02,1017414,36.1589521640091,40.1042824601367,35.5326309794989,38.4866970387244,1031512.11547344,0.0,1.0
2025-10-20,37.56,37.9199,35.84,37.5,698641,37.0466514806378,37.4016325740319,35.350159453303,36.9874715261959,708321.937644342,0.0,1.0
2025-10-21,33.45,35.11,32.65,34.5,1459457,32.9928246013667,34.6301366742597,32.2037585421412,34.0284738041002,1479680.4226328,0.0,1.0
2025-10-22,32.94,33.2752,31.1,31.5,1070303,32.4897949886105,32.820413667426,30.6749430523918,31.0694760820046,1085133.98845266,0.0,1.0
2025-10-23,33.44,34.3621,33.35,34.0,431072,32.9829612756264,33.8924585421412,32.8941913439636,33.5353075170843,437045.284064665,0.0,1.0
2025-10-24,33.38,33.815,33.04,33.44,350745,32.9237813211845,33.3528359908884,32.5884282460137,32.9829612756264,355605.207852194,0.0,1.0
2025-10-27,30.84,32.74,30.5601,32.5,882048,30.4184965831435,32.2925284738041,30.142422095672,32.0558086560365,894270.374133949,0.0,1.0
2025-10-28,30.26,30.8331,29.11,29.76,1191400,29.846423690205,30.4116908883827,28.7121412300683,29.3532574031891,1207909.00692841,0.0,1.0
2025-10-29,30.19,31.975,30.05,31.185,565686,29.7773804100228,31.5379840546697,29.6392938496583,30.7587813211845,573524.605080831,0.0,1.0
2025-10-30,32.19,32.2352,30.0,30.315,481301,31.7500455580866,31.7946277904328,29.5899772209567,29.9006719817768,487970.297921477,0.0,1.0
2025-10-31,32.33,32.555,31.25,32.19,417300,31.888132118451,32.1100569476082,30.8228929384966,31.7500455580866,423082.448036952,0.0,1.0
2025-11-03,32.91,34.3,32.4895,32.55,626491,32.4602050113895,33.8312072892939,32.0454521640091,32.105125284738,635172.168591224,0.0,1.0
2025-11-04,31.55,32.975,31.15,32.29,404060,31.1187927107062,32.5243166287016,30.7242596810934,31.8486788154898,409658.983833718,0.0,1.0
2025-11-05,33.81,34.53,32.44,32.78,571096,33.3479043280182,34.0580637813212,31.9966287015945,32.3319817767654,579009.570438799,0.0,1.0
2025-11-06,33.15,34.447,32.77,33.81,370508,32.6969248291572,33.9761981776765,32.3221184510251,33.3479043280182,375642.060046189,0.0,1.0
2025-11-07,34.29,34.795,33.16,33.93,308030,33.8213439635535,34.3194419134396,32.7067881548975,33.4662642369021,312298.31408776,0.0,1.0
2025-11-10,35.89,36.5372,34.655,36.41,1273757,35.3994760820046,36.037830523918,34.1813553530752,35.9123690205011,1291407.21247113,0.0,1.0
2025-11-11,35.02,36.77,34.51,36.63,512849,34.5413667425968,36.2674487471526,34.0383371298405,36.1293621867882,519955.452655889,0.0,1.0
2025-11-12,36.62,36.65,34.41,35.0,692449,36.1194988610478,36.1490888382688,33.9397038724374,34.5216400911162,702044.136258661,0.0,1.0
2025-11-13,35.4,36.4999,34.7543,36.37,511131,34.9161731207289,36.0010403189066,34.2792981776765,35.8729157175399,518213.646651271,0.0,1.0
2025-11-14,35.3,35.8,33.91,34.2,458307,34.8175398633257,35.3107061503417,33.4465375854214,33.7325740318907,464657.674364897,0.0,1.0
2025-11-17,34.64,35.7,34.0,35.2,356269,34.64,35.7,34.0,35.2,356269,0.48,1.0
2025-11-18,34.88,35.45,34.58,35.1,487113,34.88,35.45,34.58,35.1,487113,0.0,1.0
2025-11-19,36.47,36.86,35.08,35.4,442699,36.47,36.86,35.08,35.4,442699,0.0,1.0
2025-11-20,34.91,37.9999,34.6457,36.95,283560,34.91,37.9999,34.6457,36.95,283560,0.0,1.0
2025-11-21,35.93,36.54,35.255,35.34,438722,35.93,36.54,35.255,35.34,438722,0.0,1.0
2025-11-24,37.22,37.45,35.93,35.93,443713,37.22,37.45,35.93,35.93,443713,0.0,1.0
2025-11-25,37.27,37.785,36.75,37.45,304330,37.27,37.785,36.75,37.45,304330,0.0,1.0
2025-11-26,39.12,39.2,37.425,37.56,250356,39.12,39.2,37.425,37.56,250356,0.0,1.0