date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-15,26.1122,26.1122,25.92,26.0,4888,26.1122,26.1122,25.92,26.0,4888,0.0,1.0
2025-07-16,25.8637,25.9,25.72,25.72,1065,25.8637,25.9,25.72,25.72,1065,0.0,1.0
2025-07-17,26.25,26.45,26.15,26.15,23614,26.25,26.45,26.15,26.15,23614,0.0,1.0
2025-07-18,26.62,26.62,26.3,26.6188,4140,26.62,26.62,26.3,26.6188,4140,0.0,1.0
2025-07-21,26.2061,27.0,26.18,26.46,19257,26.2061,27.0,26.18,26.46,19257,0.0,1.0
2025-07-22,26.0462,27.41,25.95,27.41,4084,26.0462,27.41,25.95,27.41,4084,0.0,1.0
2025-07-23,26.3287,27.21,26.19,27.21,2616,26.3287,27.21,26.19,27.21,2616,0.0,1.0
2025-07-24,26.51,26.75,26.5082,26.75,1605,26.51,26.75,26.5082,26.75,1605,0.0,1.0
2025-07-25,26.97,27.0499,26.83,26.89,6842,26.97,27.0499,26.83,26.89,6842,0.0,1.0
2025-07-28,26.5765,27.56,26.5765,26.97,31077,26.5765,27.56,26.5765,26.97,31077,0.0,1.0
2025-07-29,26.935,26.935,26.76,26.9069,2402,26.935,26.935,26.76,26.9069,2402,0.0,1.0
2025-07-30,26.5464,26.7894,26.52,26.7894,4453,26.5464,26.7894,26.52,26.7894,4453,0.0,1.0
2025-07-31,27.1474,27.3,26.54,26.77,2870,27.1474,27.3,26.54,26.77,2870,0.0,1.0
2025-08-01,26.6584,28.03,26.42,28.03,1729,26.6584,28.03,26.42,28.03,1729,0.0,1.0
2025-08-04,27.25,27.3,26.95,26.95,2082,27.25,27.3,26.95,26.95,2082,0.0,1.0
2025-08-05,27.45,27.45,27.19,27.19,540,27.45,27.45,27.19,27.19,540,0.0,1.0
2025-08-06,27.6764,28.53,27.405,28.53,3182,27.6764,28.53,27.405,28.53,3182,0.0,1.0
2025-08-07,27.581,27.88,27.57,27.6833,3492,27.581,27.88,27.57,27.6833,3492,0.0,1.0
2025-08-08,27.3538,28.81,27.3,28.81,13455,27.3538,28.81,27.3,28.81,13455,0.0,1.0
2025-08-11,27.97,27.97,27.43,27.43,5476,27.97,27.97,27.43,27.43,5476,0.0,1.0
2025-08-12,28.1517,29.0,27.84,29.0,3070,28.1517,29.0,27.84,29.0,3070,0.0,1.0
2025-08-13,29.25,29.25,28.7685,29.0,23906,29.25,29.25,28.7685,29.0,23906,0.0,1.0
2025-08-14,28.6134,28.77,28.57,28.59,6488,28.6134,28.77,28.57,28.59,6488,0.0,1.0
2025-08-15,29.3684,29.43,29.0399,29.3699,15034,29.3684,29.43,29.0399,29.3699,15034,0.0,1.0
2025-08-18,29.964,30.62,29.717,30.62,21561,29.964,30.62,29.717,30.62,21561,0.0,1.0
2025-08-19,29.698,31.25,29.42,31.25,27079,29.698,31.25,29.42,31.25,27079,0.0,1.0
2025-08-20,29.9461,30.0,29.59,29.7972,7684,29.9461,30.0,29.59,29.7972,7684,0.0,1.0
2025-08-21,29.8063,29.9,29.76,29.9,1248,29.8063,29.9,29.76,29.9,1248,0.0,1.0
2025-08-22,31.6246,31.655,31.2,31.57,42746,31.6246,31.655,31.2,31.57,42746,0.0,1.0
2025-08-25,32.36,32.53,32.195,32.28,15640,32.36,32.53,32.195,32.28,15640,0.0,1.0
2025-08-26,32.07,32.35,31.9914,32.35,22926,32.07,32.35,31.9914,32.35,22926,0.0,1.0
2025-08-27,32.1533,32.34,32.08,32.34,17326,32.1533,32.34,32.08,32.34,17326,0.0,1.0
2025-08-28,33.9,33.99,33.3616,33.8,64012,33.9,33.99,33.3616,33.8,64012,0.0,1.0
2025-08-29,33.76,34.1289,33.61,34.02,78844,33.76,34.1289,33.61,34.02,78844,0.0,1.0
2025-09-02,33.0667,33.69,32.64,33.69,30599,33.0667,33.69,32.64,33.69,30599,0.0,1.0
2025-09-03,33.0467,33.05,32.73,32.9503,11861,33.0467,33.05,32.73,32.9503,11861,0.0,1.0
2025-09-04,31.22,31.64,31.07,31.64,44448,31.22,31.64,31.07,31.64,44448,0.0,1.0
2025-09-05,32.6,32.69,32.24,32.69,19291,32.6,32.69,32.24,32.69,19291,0.0,1.0
2025-09-08,32.1,32.45,31.933,32.45,21852,32.1,32.45,31.933,32.45,21852,0.0,1.0
2025-09-09,31.898,32.16,31.85,32.16,27720,31.898,32.16,31.85,32.16,27720,0.0,1.0
2025-09-10,32.54,32.73,32.36,32.43,11590,32.54,32.73,32.36,32.43,11590,0.0,1.0
2025-09-11,34.63,34.68,34.2,34.59,49009,34.63,34.68,34.2,34.59,49009,0.0,1.0
2025-09-12,34.85,35.13,34.79,34.8644,39233,34.85,35.13,34.79,34.8644,39233,0.0,1.0
2025-09-15,34.82,35.53,34.51,35.53,34022,34.82,35.53,34.51,35.53,34022,0.0,1.0
2025-09-16,35.0932,35.22,34.8501,35.0,6510,35.0932,35.22,34.8501,35.0,6510,0.0,1.0
2025-09-17,36.3,36.81,35.8983,36.81,44373,36.3,36.81,35.8983,36.81,44373,0.0,1.0
2025-09-18,36.38,36.46,36.0751,36.33,37671,36.38,36.46,36.0751,36.33,37671,0.0,1.0
2025-09-19,36.15,36.46,35.95,36.46,29600,36.15,36.46,35.95,36.46,29600,0.0,1.0
2025-09-22,36.91,36.955,36.5769,36.92,48115,36.91,36.955,36.5769,36.92,48115,0.0,1.0
2025-09-23,35.69,36.88,35.34,36.88,91524,35.69,36.88,35.34,36.88,91524,0.0,1.0
2025-09-24,36.72,36.95,36.4257,36.88,55163,36.72,36.95,36.4257,36.88,55163,0.0,1.0
2025-09-25,37.58,37.72,37.1,37.1,44634,37.58,37.72,37.1,37.1,44634,0.0,1.0
2025-09-26,36.0501,36.16,35.87,36.16,35299,36.0501,36.16,35.87,36.16,35299,0.0,1.0
2025-09-29,36.52,36.91,36.45,36.91,40388,36.52,36.91,36.45,36.91,40388,0.0,1.0
2025-09-30,37.72,38.02,37.38,38.02,61710,37.72,38.02,37.38,38.02,61710,0.0,1.0
2025-10-01,38.0,38.025,37.56,37.56,27825,38.0,38.025,37.56,37.56,27825,0.0,1.0
2025-10-02,38.46,38.6895,38.237,38.56,35516,38.46,38.6895,38.237,38.56,35516,0.0,1.0
2025-10-03,38.16,38.32,37.9436,38.32,39499,38.16,38.32,37.9436,38.32,39499,0.0,1.0
2025-10-06,38.3,38.37,37.8,38.11,37979,38.3,38.37,37.8,38.11,37979,0.0,1.0
2025-10-07,37.81,38.31,37.7,38.31,34167,37.81,38.31,37.7,38.31,34167,0.0,1.0
2025-10-08,37.51,37.6735,37.1205,37.58,33478,37.51,37.6735,37.1205,37.58,33478,0.0,1.0
2025-10-09,37.15,37.8183,37.0207,37.81,23214,37.15,37.8183,37.0207,37.81,23214,0.0,1.0
2025-10-10,34.0,36.02,34.0,35.99,95702,34.0,36.02,34.0,35.99,95702,0.0,1.0
2025-10-13,35.3,35.65,35.185,35.65,20925,35.3,35.65,35.185,35.65,20925,0.0,1.0
2025-10-14,33.78,34.1087,33.22,33.82,23902,33.78,34.1087,33.22,33.82,23902,0.0,1.0
2025-10-15,34.33,34.63,34.1874,34.1874,21077,34.33,34.63,34.1874,34.1874,21077,0.0,1.0
2025-10-16,33.72,34.42,33.71,34.42,23991,33.72,34.42,33.71,34.42,23991,0.0,1.0
2025-10-17,33.0,33.3199,32.6,32.75,29778,33.0,33.3199,32.6,32.75,29778,0.0,1.0
2025-10-20,33.76,33.76,33.33,33.48,23697,33.76,33.76,33.33,33.48,23697,0.0,1.0
2025-10-21,34.45,34.5,33.97,34.02,45812,34.45,34.5,33.97,34.02,45812,0.0,1.0
2025-10-22,34.19,34.33,33.91,34.33,19757,34.19,34.33,33.91,34.33,19757,0.0,1.0
2025-10-23,34.15,34.31,33.96,33.96,14301,34.15,34.31,33.96,33.96,14301,0.0,1.0
2025-10-24,35.205,35.39,34.83,34.83,26266,35.205,35.39,34.83,34.83,26266,0.0,1.0
2025-10-27,36.46,36.53,36.2016,36.53,25523,36.46,36.53,36.2016,36.53,25523,0.0,1.0
2025-10-28,36.16,36.39,35.84,36.39,18921,36.16,36.39,35.84,36.39,18921,0.0,1.0
2025-10-29,36.51,36.695,35.98,35.98,22378,36.51,36.695,35.98,35.98,22378,0.0,1.0
2025-10-30,35.6,36.0105,35.31,35.99,53254,35.6,36.0105,35.31,35.99,53254,0.0,1.0
2025-10-31,34.95,35.02,34.35,35.0,25944,34.95,35.02,34.35,35.0,25944,0.0,1.0
2025-11-03,35.31,35.33,35.135,35.2,36811,35.31,35.33,35.135,35.2,36811,0.0,1.0
2025-11-04,34.32,34.59,34.0,34.5,18999,34.32,34.59,34.0,34.5,18999,0.0,1.0
2025-11-05,34.43,34.5466,33.93,33.93,9730,34.43,34.5466,33.93,33.93,9730,0.0,1.0
2025-11-06,35.42,35.61,34.64,34.64,22498,35.42,35.61,34.64,34.64,22498,0.0,1.0
2025-11-07,34.35,34.48,33.99,34.48,19255,34.35,34.48,33.99,34.48,19255,0.0,1.0
2025-11-10,34.75,34.82,34.47,34.65,18250,34.75,34.82,34.47,34.65,18250,0.0,1.0
2025-11-11,34.24,34.48,34.05,34.05,19556,34.24,34.48,34.05,34.05,19556,0.0,1.0
2025-11-12,33.88,34.32,33.7409,34.32,11805,33.88,34.32,33.7409,34.32,11805,0.0,1.0
2025-11-13,33.6393,34.02,33.6,33.935,15397,33.6393,34.02,33.6,33.935,15397,0.0,1.0
2025-11-14,32.86,33.18,32.4,32.4,42360,32.86,33.18,32.4,32.4,42360,0.0,1.0
2025-11-17,32.6048,32.995,32.46,32.46,10635,32.6048,32.995,32.46,32.46,10635,0.0,1.0
2025-11-18,33.16,33.2,32.7821,32.93,10752,33.16,33.2,32.7821,32.93,10752,0.0,1.0
2025-11-19,32.69,32.99,32.42,32.99,7089,32.69,32.99,32.42,32.99,7089,0.0,1.0
2025-11-20,31.8485,32.89,31.83,32.79,20925,31.8485,32.89,31.83,32.79,20925,0.0,1.0
2025-11-21,31.49,31.64,31.1099,31.21,14524,31.49,31.64,31.1099,31.21,14524,0.0,1.0
2025-11-24,32.32,32.4,32.04,32.04,6961,32.32,32.4,32.04,32.04,6961,0.0,1.0
2025-11-25,32.7312,32.83,32.53,32.83,2664,32.7312,32.83,32.53,32.83,2664,0.0,1.0
2025-11-26,32.6897,32.84,32.58,32.8,3853,32.6897,32.84,32.58,32.8,3853,0.0,1.0