date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.1913,25.1913,25.1913,25.1913,1021,25.1913,25.1913,25.1913,25.1913,1021,0.0,1.0
2025-07-24,24.7349,24.7349,24.7349,24.7349,1,24.7349,24.7349,24.7349,24.7349,1,0.0,1.0
2025-07-25,25.2424,25.2424,25.21,25.21,100,25.2424,25.2424,25.21,25.21,100,0.0,1.0
2025-07-28,24.5437,24.77,24.5437,24.77,100,24.5437,24.77,24.5437,24.77,100,0.0,1.0
2025-07-29,24.3771,24.3771,24.3771,24.3771,100,24.3771,24.3771,24.3771,24.3771,100,0.0,1.0
2025-07-30,23.5181,23.5181,23.5181,23.5181,1,23.5181,23.5181,23.5181,23.5181,1,0.0,1.0
2025-07-31,23.0531,23.0531,23.0531,23.0531,1,23.0531,23.0531,23.0531,23.0531,1,0.0,1.0
2025-08-01,22.5864,22.5864,22.5864,22.5864,0,22.5864,22.5864,22.5864,22.5864,0,0.0,1.0
2025-08-04,23.0758,23.0758,23.0758,23.0758,0,23.0758,23.0758,23.0758,23.0758,0,0.0,1.0
2025-08-05,23.3851,23.3851,23.3851,23.3851,1,23.3851,23.3851,23.3851,23.3851,1,0.0,1.0
2025-08-06,22.9356,22.9356,22.9356,22.9356,1,22.9356,22.9356,22.9356,22.9356,1,0.0,1.0
2025-08-07,23.0887,23.0887,23.0887,23.0887,0,23.0887,23.0887,23.0887,23.0887,0,0.0,1.0
2025-08-08,23.2973,23.2973,23.2973,23.2973,1,23.2973,23.2973,23.2973,23.2973,1,0.0,1.0
2025-08-11,23.1959,23.1959,23.1959,23.1959,2,23.1959,23.1959,23.1959,23.1959,2,0.0,1.0
2025-08-12,23.7243,23.7243,23.7243,23.7243,2,23.7243,23.7243,23.7243,23.7243,2,0.0,1.0
2025-08-13,24.4888,24.4888,24.4888,24.4888,0,24.4888,24.4888,24.4888,24.4888,0,0.0,1.0
2025-08-14,24.0653,24.0653,24.0653,24.0653,0,24.0653,24.0653,24.0653,24.0653,0,0.0,1.0
2025-08-15,24.0205,24.0205,24.0205,24.0205,0,24.0205,24.0205,24.0205,24.0205,0,0.0,1.0
2025-08-18,23.7814,23.7814,23.7814,23.7814,0,23.7814,23.7814,23.7814,23.7814,0,0.0,1.0
2025-08-19,23.9956,23.9956,23.9956,23.9956,0,23.9956,23.9956,23.9956,23.9956,0,0.0,1.0
2025-08-20,24.0152,24.0152,24.0152,24.0152,0,24.0152,24.0152,24.0152,24.0152,0,0.0,1.0
2025-08-21,24.1762,24.1762,24.1762,24.1762,0,24.1762,24.1762,24.1762,24.1762,0,0.0,1.0
2025-08-22,24.9856,24.9856,24.9856,24.9856,0,24.9856,24.9856,24.9856,24.9856,0,0.0,1.0
2025-08-25,24.7823,24.7823,24.7823,24.7823,0,24.7823,24.7823,24.7823,24.7823,0,0.0,1.0
2025-08-26,24.8929,24.8929,24.8929,24.8929,0,24.8929,24.8929,24.8929,24.8929,0,0.0,1.0
2025-08-27,25.0003,25.0003,25.0003,25.0003,0,25.0003,25.0003,25.0003,25.0003,0,0.0,1.0
2025-08-28,24.9839,24.9839,24.9839,24.9839,0,24.9839,24.9839,24.9839,24.9839,0,0.0,1.0
2025-08-29,25.0393,25.0393,25.0393,25.0393,0,25.0393,25.0393,25.0393,25.0393,0,0.0,1.0
2025-09-02,24.6586,24.6586,24.6586,24.6586,0,24.6586,24.6586,24.6586,24.6586,0,0.0,1.0
2025-09-03,24.2822,24.2822,24.2822,24.2822,0,24.2822,24.2822,24.2822,24.2822,0,0.0,1.0
2025-09-04,24.505,24.505,24.505,24.505,0,24.505,24.505,24.505,24.505,0,0.0,1.0
2025-09-05,24.8016,24.8016,24.8016,24.8016,0,24.8016,24.8016,24.8016,24.8016,0,0.0,1.0
2025-09-08,24.8562,24.8562,24.8562,24.8562,0,24.8562,24.8562,24.8562,24.8562,0,0.0,1.0
2025-09-09,24.0692,24.0692,24.0692,24.0692,1,24.0692,24.0692,24.0692,24.0692,1,0.0,1.0
2025-09-10,24.1623,24.1623,24.1623,24.1623,0,24.1623,24.1623,24.1623,24.1623,0,0.0,1.0
2025-09-11,25.1472,25.1472,25.1472,25.1472,1,25.1472,25.1472,25.1472,25.1472,1,0.0,1.0
2025-09-12,24.6759,24.6759,24.6759,24.6759,0,24.6759,24.6759,24.6759,24.6759,0,0.0,1.0
2025-09-15,24.2408,24.2408,24.2408,24.2408,0,24.2408,24.2408,24.2408,24.2408,0,0.0,1.0
2025-09-16,24.0889,24.0889,24.0889,24.0889,0,24.0889,24.0889,24.0889,24.0889,0,0.0,1.0
2025-09-17,24.1804,24.1804,24.1804,24.1804,0,24.1804,24.1804,24.1804,24.1804,0,0.0,1.0
2025-09-18,24.1758,24.1758,24.1758,24.1758,0,24.1758,24.1758,24.1758,24.1758,0,0.0,1.0
2025-09-19,24.1794,24.1794,24.1794,24.1794,0,24.1794,24.1794,24.1794,24.1794,0,0.0,1.0
2025-09-22,24.1438,24.1438,24.1438,24.1438,0,24.1438,24.1438,24.1438,24.1438,0,0.0,1.0
2025-09-23,23.9563,23.9563,23.9563,23.9563,0,23.9563,23.9563,23.9563,23.9563,0,0.0,1.0
2025-09-24,23.3658,23.3658,23.3658,23.3658,0,23.3658,23.3658,23.3658,23.3658,0,0.0,1.0
2025-09-25,22.7816,22.7816,22.7816,22.7816,0,22.7816,22.7816,22.7816,22.7816,0,0.0,1.0
2025-09-26,23.2811,23.2811,23.2811,23.2811,0,23.2811,23.2811,23.2811,23.2811,0,0.0,1.0
2025-09-29,23.4188,23.4188,23.4188,23.4188,0,23.4188,23.4188,23.4188,23.4188,0,0.0,1.0
2025-09-30,23.6988,23.6988,23.6988,23.6988,1,23.6988,23.6988,23.6988,23.6988,1,0.0,1.0
2025-10-01,23.2053,23.2053,23.2053,23.2053,0,23.2053,23.2053,23.2053,23.2053,0,0.0,1.0
2025-10-02,23.7144,23.7144,23.7144,23.7144,1,23.7144,23.7144,23.7144,23.7144,1,0.0,1.0
2025-10-03,23.799,23.83,23.799,23.83,225,23.799,23.83,23.799,23.83,225,0.0,1.0
2025-10-06,23.7556,23.7556,23.7556,23.7556,50,23.7556,23.7556,23.7556,23.7556,50,0.0,1.0
2025-10-07,23.5247,23.5247,23.5247,23.5247,141,23.5247,23.5247,23.5247,23.5247,141,0.0,1.0
2025-10-08,23.8062,23.8062,23.7506,23.77,510,23.8062,23.8062,23.7506,23.77,510,0.0,1.0
2025-10-09,23.1141,23.84,23.1141,23.84,360,23.1141,23.84,23.1141,23.84,360,0.0,1.0
2025-10-10,22.2216,22.2216,22.2216,22.2216,364,22.2216,22.2216,22.2216,22.2216,364,0.0,1.0
2025-10-13,22.8845,22.8845,22.69,22.69,200,22.8845,22.8845,22.69,22.69,200,0.0,1.0
2025-10-14,23.3249,23.3249,23.3249,23.3249,0,23.3249,23.3249,23.3249,23.3249,0,0.0,1.0
2025-10-15,23.0898,23.0898,23.0898,23.0898,1,23.0898,23.0898,23.0898,23.0898,1,0.0,1.0
2025-10-16,22.7461,22.7461,22.7461,22.7461,17,22.7461,22.7461,22.7461,22.7461,17,0.0,1.0
2025-10-17,22.6712,22.6712,22.6712,22.6712,0,22.6712,22.6712,22.6712,22.6712,0,0.0,1.0
2025-10-20,23.203,23.203,23.203,23.203,0,23.203,23.203,23.203,23.203,0,0.0,1.0
2025-10-21,23.0495,23.0495,23.0495,23.0495,1,23.0495,23.0495,23.0495,23.0495,1,0.0,1.0
2025-10-22,22.8641,22.8641,22.8641,22.8641,0,22.8641,22.8641,22.8641,22.8641,0,0.0,1.0
2025-10-23,23.4002,23.4002,23.4002,23.4002,0,23.4002,23.4002,23.4002,23.4002,0,0.0,1.0
2025-10-24,23.1869,23.1869,23.1869,23.1869,0,23.1869,23.1869,23.1869,23.1869,0,0.0,1.0
2025-10-27,23.1386,23.1386,23.1386,23.1386,6,23.1386,23.1386,23.1386,23.1386,6,0.0,1.0
2025-10-28,23.2202,23.2202,23.2202,23.2202,0,23.2202,23.2202,23.2202,23.2202,0,0.0,1.0
2025-10-29,22.3237,22.3237,22.3237,22.3237,0,22.3237,22.3237,22.3237,22.3237,0,0.0,1.0
2025-10-30,21.7603,21.7603,21.7603,21.7603,4,21.7603,21.7603,21.7603,21.7603,4,0.0,1.0
2025-10-31,21.5175,21.5175,21.5175,21.5175,2,21.5175,21.5175,21.5175,21.5175,2,0.0,1.0
2025-11-03,21.2412,21.2412,21.2412,21.2412,0,21.2412,21.2412,21.2412,21.2412,0,0.0,1.0
2025-11-04,21.0585,21.0585,21.0585,21.0585,0,21.0585,21.0585,21.0585,21.0585,0,0.0,1.0
2025-11-05,21.2971,21.2971,21.2971,21.2971,0,21.2971,21.2971,21.2971,21.2971,0,0.0,1.0
2025-11-06,21.0778,21.0778,21.0778,21.0778,0,21.0778,21.0778,21.0778,21.0778,0,0.0,1.0
2025-11-07,21.5488,21.5488,21.5488,21.5488,0,21.5488,21.5488,21.5488,21.5488,0,0.0,1.0
2025-11-10,21.9431,21.9431,21.9431,21.9431,0,21.9431,21.9431,21.9431,21.9431,0,0.0,1.0
2025-11-11,22.3828,22.3828,22.3828,22.3828,0,22.3828,22.3828,22.3828,22.3828,0,0.0,1.0
2025-11-12,22.6994,22.6994,22.6994,22.6994,0,22.6994,22.6994,22.6994,22.6994,0,0.0,1.0
2025-11-13,22.4218,22.4218,22.4218,22.4218,2,22.4218,22.4218,22.4218,22.4218,2,0.0,1.0
2025-11-14,21.9843,21.9843,21.9843,21.9843,0,21.9843,21.9843,21.9843,21.9843,0,0.0,1.0
2025-11-17,21.3167,21.3167,21.3167,21.3167,0,21.3167,21.3167,21.3167,21.3167,0,0.0,1.0
2025-11-18,21.3543,21.3543,21.3543,21.3543,2,21.3543,21.3543,21.3543,21.3543,2,0.0,1.0
2025-11-19,21.4505,21.4505,21.4505,21.4505,0,21.4505,21.4505,21.4505,21.4505,0,0.0,1.0
2025-11-20,20.8185,20.8185,20.8185,20.8185,0,20.8185,20.8185,20.8185,20.8185,0,0.0,1.0
2025-11-21,21.7309,21.7309,21.7309,21.7309,0,21.7309,21.7309,21.7309,21.7309,0,0.0,1.0
2025-11-24,21.8176,21.8176,21.8176,21.8176,0,21.8176,21.8176,21.8176,21.8176,0,0.0,1.0
2025-11-25,22.3809,22.3809,22.3809,22.3809,0,22.3809,22.3809,22.3809,22.3809,0,0.0,1.0
2025-11-26,22.8643,22.8643,22.8643,22.8643,3,22.8643,22.8643,22.8643,22.8643,3,0.0,1.0