date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.851,25.851,25.851,25.851,3,25.6813973669766,25.6813973669766,25.6813973669766,25.6813973669766,3.01981231362918,0.0,1.0
2025-07-24,25.3816,25.463,25.3816,25.463,128,25.2150769954606,25.2959429482544,25.2150769954606,25.2959429482544,128.845325381512,0.0,1.0
2025-07-25,26.2065,26.2065,25.42,25.42,1402,26.0345650109346,26.0345650109346,25.2532250616434,25.2532250616434,1411.25895456938,0.0,1.0
2025-07-28,25.2908,25.7,25.2908,25.7,1706,25.1248727139658,25.5313880442264,25.1248727139658,25.5313880442264,1717.26660235047,0.0,1.0
2025-07-29,24.4042,25.31,24.4042,25.31,3398,24.2440894984012,25.1439467470572,24.2440894984012,25.1439467470572,3420.44074723733,0.0,1.0
2025-07-30,23.5264,24.3,23.46,24.3,940,23.3720485480034,24.1405731313114,23.3060841835623,24.1405731313114,946.207858270481,0.0,1.0
2025-07-31,24.3383,24.48,24.1,24.1,496,24.1786218535718,24.3193921915433,23.9418852866092,23.9418852866092,499.27563585336,0.0,1.0
2025-08-01,23.177,23.177,23.177,23.177,117,23.0249408833088,23.0249408833088,23.0249408833088,23.0249408833088,117.772680231538,0.0,1.0
2025-08-04,23.7574,23.7574,23.6,23.6,509,23.6015330086344,23.6015330086344,23.4451656748538,23.4451656748538,512.36148921242,0.0,1.0
2025-08-05,24.3148,24.3148,24.3148,24.3148,474,24.1552760318193,24.1552760318193,24.1552760318193,24.1552760318193,477.130345553412,0.0,1.0
2025-08-06,25.0024,25.0024,24.951,24.951,449,24.8383648419053,24.8383648419053,24.7873020658169,24.7873020658169,451.965242939836,0.0,1.0
2025-08-07,25.1936,25.1936,25.1936,25.1936,7,25.0283104214406,25.0283104214406,25.0283104214406,25.0283104214406,7.04622873180143,0.0,1.0
2025-08-08,25.4232,25.4232,25.4232,25.4232,316,25.2564040671587,25.2564040671587,25.2564040671587,25.2564040671587,318.086897035607,0.0,1.0
2025-08-11,25.2491,25.75,25.2491,25.75,446,25.0834462983454,25.581060005402,25.0834462983454,25.581060005402,448.945430626206,0.0,1.0
2025-08-12,25.6319,25.85,25.18,25.53,726,25.4637348331053,25.680403927753,25.0147996480008,25.3625033762296,730.794579898265,0.0,1.0
2025-08-13,26.5686,26.5686,26.5686,26.5686,211,26.3942893537679,26.3942893537679,26.3942893537679,26.3942893537679,212.393466058586,0.0,1.0
2025-08-14,26.5742,26.5742,26.23,26.23,262,26.3998526134195,26.3998526134195,26.0579108326871,26.0579108326871,263.730275390283,0.0,1.0
2025-08-15,26.5177,26.5177,26.5177,26.5177,95,26.3437232972912,26.3437232972912,26.3437232972912,26.3437232972912,95.6273899315909,0.0,1.0
2025-08-18,26.5961,26.62,26.55,26.62,825,26.4216089324144,26.4453521298563,26.3758113842106,26.4453521298563,830.448386248027,0.0,1.0
2025-08-19,27.151,27.77,27.151,27.73,2028,26.9728683575405,27.5878072368937,26.9728683575405,27.5480696679533,2041.39312401333,0.0,1.0
2025-08-20,26.7792,26.9401,26.7792,26.94,364,26.6035076542392,26.7633520253021,26.6035076542392,26.7632526813798,366.403894053675,0.0,1.0
2025-08-21,26.0258,26.0258,26.0258,26.0258,5,25.8550505432462,25.8550505432462,25.8550505432462,25.8550505432462,5.03302052271532,0.0,1.0
2025-08-22,27.7663,27.7663,27.7663,27.7663,183,27.5841315117667,27.5841315117667,27.5841315117667,27.5841315117667,184.208551131381,0.0,1.0
2025-08-25,28.0925,28.285,28.0925,28.285,1281,27.9081913864759,28.0994284370017,27.9081913864759,28.0994284370017,1289.45985791966,0.0,1.0
2025-08-26,28.275,28.275,28.275,28.275,165,28.0894940447666,28.0894940447666,28.0894940447666,28.0894940447666,166.089677249606,0.0,1.0
2025-08-27,28.6886,28.919,28.6886,28.91,1862,28.5003805076107,28.7292689047076,28.5003805076107,28.720327951696,1874.29684265918,0.0,1.0
2025-08-28,27.6787,27.95,27.6787,27.949,2048,27.4971062357872,27.7666262971256,27.4971062357872,27.7656328579021,2061.52520610419,0.0,1.0
2025-08-29,28.0075,28.0075,27.76,27.8095,1988,27.8237490524775,27.8237490524775,27.5778728446586,27.6270480862224,2001.12895983161,0.0,1.0
2025-09-02,27.5516,28.28,27.39,28.27,1830,27.3708401104789,28.0944612408842,27.2103003319596,28.0845268486491,1842.08551131381,0.0,1.0
2025-09-03,27.1009,27.351,27.1009,27.351,1401,26.9230970524426,27.1715562022427,26.9230970524426,27.1715562022427,1410.25235046483,0.0,1.0
2025-09-04,27.4875,27.4875,27.4875,27.4875,5,27.3071606562519,27.3071606562519,27.3071606562519,27.3071606562519,5.03302052271532,0.0,1.0
2025-09-05,27.7018,27.7018,27.7018,27.7018,5,27.5200546818503,27.5200546818503,27.5200546818503,27.5200546818503,5.03302052271531,0.0,1.0
2025-09-08,27.3803,27.56,27.3803,27.55,2089,27.2006639714915,27.3791849999564,27.2006639714915,27.3692506077213,2102.79597439046,0.0,1.0
2025-09-09,26.5702,26.5702,26.5702,26.5702,10,26.3958788565255,26.3958788565255,26.3958788565255,26.3958788565255,10.0660410454306,0.0,1.0
2025-09-10,26.2492,26.2492,25.91,25.911,2174,26.0769848657785,26.0769848657785,25.7400102811637,25.7410037203872,2188.35732327662,0.0,1.0
2025-09-11,27.7109,27.72,27.37,27.37,645,27.5290949787842,27.5381352757182,27.1904315474894,27.1904315474894,649.259647430276,0.0,1.0
2025-09-12,27.3654,27.6,27.3654,27.56,2055,27.1858617270612,27.4189225688969,27.1858617270612,27.3791849999564,2068.571434836,0.0,1.0
2025-09-15,27.2797,27.4274,27.205,27.38,2899,27.1007239856064,27.2474549589189,27.0265140756101,27.2003659397245,2918.14529907034,0.0,1.0
2025-09-16,26.982,26.982,26.98,26.98,215,26.8049771287672,26.8049771287672,26.8029902503202,26.8029902503202,216.419882476759,0.0,1.0
2025-09-17,27.1499,27.55,27.1499,27.391,3313,26.9717755743947,27.3692506077213,26.9717755743947,27.2112937711831,3334.87939835116,0.0,1.0
2025-09-18,27.58,27.58,27.34,27.34,313,27.3990537844266,27.3990537844266,27.1606283707841,27.1606283707841,315.067084721979,0.0,1.0
2025-09-19,27.0233,27.0233,27.0233,27.0233,50,26.8460061686982,26.8460061686982,26.8460061686982,26.8460061686982,50.3302052271532,0.0,1.0
2025-09-22,27.2453,27.2453,26.87,26.91,1349,27.0665496763176,27.0665496763176,26.693711935734,26.7334495046744,1357.90893702859,0.0,1.0
2025-09-23,27.3648,27.3648,27.21,27.21,204,27.3648,27.3648,27.21,27.21,204,0.18072,1.0
2025-09-24,26.8047,27.5531,26.696,27.55,1363,26.8047,27.5531,26.696,27.55,1363,0.0,1.0
2025-09-25,26.7368,26.7368,26.7368,26.7368,221,26.7368,26.7368,26.7368,26.7368,221,0.0,1.0
2025-09-26,28.5796,28.65,27.161,27.17,2855,28.5796,28.65,27.161,27.17,2855,0.0,1.0
2025-09-29,28.9371,28.9371,28.22,28.22,4750,28.9371,28.9371,28.22,28.22,4750,0.0,1.0
2025-09-30,28.2924,28.84,28.2924,28.82,1622,28.2924,28.84,28.2924,28.82,1622,0.0,1.0
2025-10-01,29.6772,29.6772,28.9,29.2,2331,29.6772,29.6772,28.9,29.2,2331,0.0,1.0
2025-10-02,29.4613,29.4613,29.4613,29.4613,934,29.4613,29.4613,29.4613,29.4613,934,0.0,1.0
2025-10-03,31.5311,31.5311,30.04,30.04,9504,31.5311,31.5311,30.04,30.04,9504,0.0,1.0
2025-10-06,31.8999,31.8999,31.53,31.79,10092,31.8999,31.8999,31.53,31.79,10092,0.0,1.0
2025-10-07,27.95,29.0099,27.2,28.8701,44864,27.95,29.0099,27.2,28.8701,44864,0.0,1.0
2025-10-08,27.1041,27.9,26.84,27.9,11628,27.1041,27.9,26.84,27.9,11628,0.0,1.0
2025-10-09,25.9156,26.51,25.9156,26.51,6783,25.9156,26.51,25.9156,26.51,6783,0.0,1.0
2025-10-10,25.5367,25.95,25.3,25.95,2951,25.5367,25.95,25.3,25.95,2951,0.0,1.0
2025-10-13,26.09,26.09,25.71,25.711,1578,26.09,26.09,25.71,25.711,1578,0.0,1.0
2025-10-14,26.54,26.54,26.37,26.37,1534,26.54,26.54,26.37,26.37,1534,0.0,1.0
2025-10-15,26.9529,26.9608,26.54,26.54,769,26.9529,26.9608,26.54,26.54,769,0.0,1.0
2025-10-16,26.9156,26.9156,26.6,26.65,7059,26.9156,26.9156,26.6,26.65,7059,0.0,1.0
2025-10-17,27.7386,27.96,27.7245,27.9,3584,27.7386,27.96,27.7245,27.9,3584,0.0,1.0
2025-10-20,28.0904,28.23,28.05,28.05,2061,28.0904,28.23,28.05,28.05,2061,0.0,1.0
2025-10-21,30.8253,30.8253,29.7,29.94,4266,30.8253,30.8253,29.7,29.94,4266,0.0,1.0
2025-10-22,30.0921,30.41,28.84,30.35,6318,30.0921,30.41,28.84,30.35,6318,0.0,1.0
2025-10-23,29.5874,30.0,29.24,30.0,6394,29.5874,30.0,29.24,30.0,6394,0.0,1.0
2025-10-24,36.6875,36.7,33.44,33.44,18039,36.6875,36.7,33.44,33.44,18039,0.0,1.0
2025-10-27,33.5054,35.34,33.49,34.8,16520,33.5054,35.34,33.49,34.8,16520,0.0,1.0
2025-10-28,33.1,33.61,32.771,32.86,6179,33.1,33.61,32.771,32.86,6179,0.0,1.0
2025-10-29,33.5519,34.13,33.5519,33.718,6114,33.5519,34.13,33.5519,33.718,6114,0.0,1.0
2025-10-30,32.6659,33.65,32.6659,32.96,2524,32.6659,33.65,32.6659,32.96,2524,0.0,1.0
2025-10-31,32.9286,32.9286,32.47,32.4725,2704,32.9286,32.9286,32.47,32.4725,2704,0.0,1.0
2025-11-03,32.3357,32.3357,31.875,31.875,2189,32.3357,32.3357,31.875,31.875,2189,0.0,1.0
2025-11-04,31.2327,31.2327,31.18,31.18,2273,31.2327,31.2327,31.18,31.18,2273,0.0,1.0
2025-11-05,32.9001,33.13,31.83,32.05,1516,32.9001,33.13,31.83,32.05,1516,0.0,1.0
2025-11-06,32.8342,32.92,32.57,32.87,1167,32.8342,32.92,32.57,32.87,1167,0.0,1.0
2025-11-07,33.9822,33.9822,33.19,33.339,2654,33.9822,33.9822,33.19,33.339,2654,0.0,1.0
2025-11-10,33.7023,33.7023,32.74,33.06,1363,33.7023,33.7023,32.74,33.06,1363,0.0,1.0
2025-11-11,34.4853,34.4853,34.13,34.28,1222,34.4853,34.4853,34.13,34.28,1222,0.0,1.0
2025-11-12,35.24,35.24,34.9756,34.98,2377,35.24,35.24,34.9756,34.98,2377,0.0,1.0
2025-11-13,34.2685,35.14,34.2685,35.14,1068,34.2685,35.14,34.2685,35.14,1068,0.0,1.0
2025-11-14,33.84,33.84,33.84,33.84,30,33.84,33.84,33.84,33.84,30,0.0,1.0
2025-11-17,32.2843,32.7499,31.96,32.7499,1291,32.2843,32.7499,31.96,32.7499,1291,0.0,1.0
2025-11-18,32.9298,32.9298,32.7,32.7,202,32.9298,32.9298,32.7,32.7,202,0.0,1.0
2025-11-19,32.29,32.29,32.29,32.29,430,32.29,32.29,32.29,32.29,430,0.0,1.0
2025-11-20,29.7793,31.75,29.7793,31.75,758,29.7793,31.75,29.7793,31.75,758,0.0,1.0
2025-11-21,31.8328,32.2,31.53,31.57,14522,31.8328,32.2,31.53,31.57,14522,0.0,1.0
2025-11-24,32.353,32.353,32.353,32.353,187,32.353,32.353,32.353,32.353,187,0.0,1.0
2025-11-25,33.34,33.69,33.0326,33.06,3021,33.34,33.69,33.0326,33.06,3021,0.0,1.0
2025-11-26,33.56,33.79,33.55,33.6884,4810,33.56,33.79,33.55,33.6884,4810,0.0,1.0