date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-11,26.2678,26.35,24.68,24.68,4017,26.2678,26.35,24.68,24.68,4017,0.0,1.0
2025-07-14,26.9192,26.9192,25.49,26.3,12709,26.9192,26.9192,25.49,26.3,12709,0.0,1.0
2025-07-15,25.68,27.54,25.47,27.54,31930,25.68,27.54,25.47,27.54,31930,0.0,1.0
2025-07-16,24.0657,25.99,23.13,25.84,23872,24.0657,25.99,23.13,25.84,23872,0.0,1.0
2025-07-17,23.9923,24.73,23.75,24.73,8556,23.9923,24.73,23.75,24.73,8556,0.0,1.0
2025-07-18,26.1193,26.9,24.75,24.75,27666,26.1193,26.9,24.75,24.75,27666,0.0,1.0
2025-07-21,25.5709,26.96,25.32,26.96,26931,25.5709,26.96,25.32,26.96,26931,0.0,1.0
2025-07-22,25.513,25.6703,24.52,25.37,13899,25.513,25.6703,24.52,25.37,13899,0.0,1.0
2025-07-23,26.48,29.25,26.26,27.53,34435,26.48,29.25,26.26,27.53,34435,0.0,1.0
2025-07-24,26.1808,26.96,26.06,26.96,22918,26.1808,26.96,26.06,26.96,22918,0.0,1.0
2025-07-25,27.01,27.14,26.06,26.1,16524,27.01,27.14,26.06,26.1,16524,0.0,1.0
2025-07-28,27.2128,27.51,26.32,27.51,18429,27.2128,27.51,26.32,27.51,18429,0.0,1.0
2025-07-29,27.5241,28.85,27.22,27.5,20694,27.5241,28.85,27.22,27.5,20694,0.0,1.0
2025-07-30,30.12,30.46,27.81,27.81,40764,30.12,30.46,27.81,27.81,40764,0.0,1.0
2025-07-31,30.54,31.53,29.7701,30.9,32254,30.54,31.53,29.7701,30.9,32254,0.0,1.0
2025-08-01,29.1982,29.5734,26.7736,28.22,20611,29.1982,29.5734,26.7736,28.22,20611,0.0,1.0
2025-08-04,31.73,31.949,30.02,30.7,33912,31.73,31.949,30.02,30.7,33912,0.0,1.0
2025-08-05,29.6752,31.3,28.76,31.23,24974,29.6752,31.3,28.76,31.23,24974,0.0,1.0
2025-08-06,28.57,29.2,27.72,29.2,12750,28.57,29.2,27.72,29.2,12750,0.0,1.0
2025-08-07,28.44,29.76,26.1,28.4,56545,28.44,29.76,26.1,28.4,56545,0.0,1.0
2025-08-08,28.01,29.12,27.7178,28.42,47057,28.01,29.12,27.7178,28.42,47057,0.0,1.0
2025-08-11,27.45,28.66,27.051,27.7,15759,27.45,28.66,27.051,27.7,15759,0.0,1.0
2025-08-12,28.491,28.66,27.42,27.72,17782,28.491,28.66,27.42,27.72,17782,0.0,1.0
2025-08-13,26.7,29.04,25.9382,28.74,28815,26.7,29.04,25.9382,28.74,28815,0.0,1.0
2025-08-14,26.36,27.7133,26.02,26.1,26218,26.36,27.7133,26.02,26.1,26218,0.0,1.0
2025-08-15,25.827,26.45,25.44,26.45,8475,25.827,26.45,25.44,26.45,8475,0.0,1.0
2025-08-18,26.08,26.323,25.661,25.73,15341,26.08,26.323,25.661,25.73,15341,0.0,1.0
2025-08-19,24.9562,25.49,24.511,25.41,10646,24.9562,25.49,24.511,25.41,10646,0.0,1.0
2025-08-20,24.4,24.6999,23.1988,24.54,27465,24.4,24.6999,23.1988,24.54,27465,0.0,1.0
2025-08-21,24.2712,24.91,24.05,24.32,10458,24.2712,24.91,24.05,24.32,10458,0.0,1.0
2025-08-22,23.81,24.9292,23.81,24.41,17430,23.81,24.9292,23.81,24.41,17430,0.0,1.0
2025-08-25,24.11,25.08,23.79,23.79,25491,24.11,25.08,23.79,23.79,25491,0.0,1.0
2025-08-26,24.88,25.0609,24.0,24.0,12023,24.88,25.0609,24.0,24.0,12023,0.0,1.0
2025-08-27,24.8378,25.3279,24.7082,24.9158,16714,24.8378,25.3279,24.7082,24.9158,16714,0.0,1.0
2025-08-28,25.49,26.0799,24.92,24.92,26049,25.49,26.0799,24.92,24.92,26049,0.0,1.0
2025-08-29,23.65,25.2,23.15,25.2,23282,23.65,25.2,23.15,25.2,23282,0.0,1.0
2025-09-02,23.25,23.25,22.21,22.72,5195,23.25,23.25,22.21,22.72,5195,0.0,1.0
2025-09-03,23.557,23.6,23.07,23.25,7986,23.557,23.6,23.07,23.25,7986,0.0,1.0
2025-09-04,23.72,24.1383,23.51,23.56,6017,23.72,24.1383,23.51,23.56,6017,0.0,1.0
2025-09-05,22.39,24.16,21.215,24.16,30827,22.39,24.16,21.215,24.16,30827,0.0,1.0
2025-09-08,22.17,22.7,21.7878,22.65,15085,22.17,22.7,21.7878,22.65,15085,0.0,1.0
2025-09-09,22.4403,22.79,21.75,22.78,9545,22.4403,22.79,21.75,22.78,9545,0.0,1.0
2025-09-10,25.3,26.405,23.74,23.74,40792,25.3,26.405,23.74,23.74,40792,0.0,1.0
2025-09-11,24.941,25.3909,24.721,25.39,23590,24.941,25.3909,24.721,25.39,23590,0.0,1.0
2025-09-12,25.7,25.888918,24.88,24.96,7527,25.7,25.888918,24.88,24.96,7527,0.0,1.0
2025-09-15,26.8305,27.32,25.93,25.93,36911,26.8305,27.32,25.93,25.93,36911,0.0,1.0
2025-09-16,25.6023,27.05,25.5319,27.03,16112,25.6023,27.05,25.5319,27.03,16112,0.0,1.0
2025-09-17,25.22,25.6501,24.67,25.34,11004,25.22,25.6501,24.67,25.34,11004,0.0,1.0
2025-09-18,25.5653,26.57,25.22,25.96,29966,25.5653,26.57,25.22,25.96,29966,0.0,1.0
2025-09-19,26.92,26.9783,25.13,26.2,22528,26.92,26.9783,25.13,26.2,22528,0.0,1.0
2025-09-22,29.34,29.3965,26.22,26.72,58153,29.34,29.3965,26.22,26.72,58153,0.0,1.0
2025-09-23,27.7,29.63,27.4818,29.63,35602,27.7,29.63,27.4818,29.63,35602,0.0,1.0
2025-09-24,28.05,28.93,27.6118,28.2,34556,28.05,28.93,27.6118,28.2,34556,0.0,1.0
2025-09-25,25.87,27.2,25.86,26.99,41098,25.87,27.2,25.86,26.99,41098,0.0,1.0
2025-09-26,26.86,26.86,26.0,26.37,14513,26.86,26.86,26.0,26.37,14513,0.0,1.0
2025-09-29,27.35,28.11,25.4,27.21,28878,27.35,28.11,25.4,27.21,28878,0.0,1.0
2025-09-30,26.302,27.53,26.061,27.53,15740,26.302,27.53,26.061,27.53,15740,0.0,1.0
2025-10-01,29.73,29.96,25.98,25.98,39350,29.73,29.96,25.98,25.98,39350,0.0,1.0
2025-10-02,30.9,30.94,28.58,30.12,38791,30.9,30.94,28.58,30.12,38791,0.0,1.0
2025-10-03,31.39,34.24,31.39,31.39,72644,31.39,34.24,31.39,31.39,72644,0.0,1.0
2025-10-06,32.08,33.09,30.325,33.09,53358,32.08,33.09,30.325,33.09,53358,0.0,1.0
2025-10-07,31.05,33.2893,30.5101,32.26,36452,31.05,33.2893,30.5101,32.26,36452,0.0,1.0
2025-10-08,33.31,34.18,31.87,32.45,62812,33.31,34.18,31.87,32.45,62812,0.0,1.0
2025-10-09,35.51,36.0698,33.49,33.77,66859,35.51,36.0698,33.49,33.77,66859,0.0,1.0
2025-10-10,32.54,36.95,32.43,35.67,71979,32.54,36.95,32.43,35.67,71979,0.0,1.0
2025-10-13,34.73,35.9278,34.15,34.4,63235,34.73,35.9278,34.15,34.4,63235,0.0,1.0
2025-10-14,36.34,37.3132,32.09,33.55,58318,36.34,37.3132,32.09,33.55,58318,0.0,1.0
2025-10-15,38.9,40.65,37.7,37.7,53535,38.9,40.65,37.7,37.7,53535,0.0,1.0
2025-10-16,37.65,40.61,37.4639,39.97,52996,37.65,40.61,37.4639,39.97,52996,0.0,1.0
2025-10-17,35.52,38.5,35.3,37.21,41235,35.52,38.5,35.3,37.21,41235,0.0,1.0
2025-10-20,32.73,37.66,32.3764,37.6,73600,32.73,37.66,32.3764,37.6,73600,0.0,1.0
2025-10-21,30.72,32.4,30.02,32.4,55487,30.72,32.4,30.02,32.4,55487,0.0,1.0
2025-10-22,29.21,30.85,28.2,30.85,42515,29.21,30.85,28.2,30.85,42515,0.0,1.0
2025-10-23,31.83,32.0,29.29,29.29,41628,31.83,32.0,29.29,29.29,41628,0.0,1.0
2025-10-24,35.85,36.075,33.45,33.45,80809,35.85,36.075,33.45,33.45,80809,0.0,1.0
2025-10-27,36.19,36.9,34.93,36.54,40946,36.19,36.9,34.93,36.54,40946,0.0,1.0
2025-10-28,35.02,37.42,33.49,37.34,55945,35.02,37.42,33.49,37.34,55945,0.0,1.0
2025-10-29,38.25,38.76,34.5,35.13,67357,38.25,38.76,34.5,35.13,67357,0.0,1.0
2025-10-30,34.28,37.849,34.28,36.67,38483,34.28,37.849,34.28,36.67,38483,0.0,1.0
2025-10-31,33.35,35.46,32.57,35.0,32082,33.35,35.46,32.57,35.0,32082,0.0,1.0
2025-11-03,33.55,34.58,33.1,33.62,26652,33.55,34.58,33.1,33.62,26652,0.0,1.0
2025-11-04,30.9,32.63,30.56,31.81,37886,30.9,32.63,30.56,31.81,37886,0.0,1.0
2025-11-05,30.94,32.2,29.7718,30.89,31657,30.94,32.2,29.7718,30.89,31657,0.0,1.0
2025-11-06,28.83,30.78,28.57,30.74,42106,28.83,30.78,28.57,30.74,42106,0.0,1.0
2025-11-07,30.1,30.11,25.84,26.09,101670,30.1,30.11,25.84,26.09,101670,0.0,1.0
2025-11-10,30.7,33.33,29.1567,31.52,46283,30.7,33.33,29.1567,31.52,46283,0.0,1.0
2025-11-11,28.88,30.32,28.47,30.32,24418,28.88,30.32,28.47,30.32,24418,0.0,1.0
2025-11-12,29.227,29.3469,28.345,28.345,23391,29.227,29.3469,28.345,28.345,23391,0.0,1.0
2025-11-13,26.16,28.9,25.99,28.9,23416,26.16,28.9,25.99,28.9,23416,0.0,1.0
2025-11-14,26.58,28.59,25.14,25.17,21036,26.58,28.59,25.14,25.17,21036,0.0,1.0
2025-11-17,26.61,27.74,26.2,26.66,19521,26.61,27.74,26.2,26.66,19521,0.0,1.0
2025-11-18,26.82,27.45,26.08,26.42,20042,26.82,27.45,26.08,26.42,20042,0.0,1.0
2025-11-19,29.75,30.49,27.74,27.74,76760,29.75,30.49,27.74,27.74,76760,0.0,1.0
2025-11-20,27.78,33.2251,27.57,31.81,59223,27.78,33.2251,27.57,31.81,59223,0.0,1.0
2025-11-21,26.4,27.71,25.66,27.71,35342,26.4,27.71,25.66,27.71,35342,0.0,1.0
2025-11-24,29.0318,29.05,26.465,26.465,17197,29.0318,29.05,26.465,26.465,17197,0.0,1.0
2025-11-25,28.63,28.63,26.72,28.63,19414,28.63,28.63,26.72,28.63,19414,0.0,1.0
2025-11-26,29.7788,30.035,29.12,29.12,18280,29.7788,30.035,29.12,29.12,18280,0.0,1.0