date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-11,24.9954,25.74,24.56,25.0,33944,24.9954,25.74,24.56,25.0,33944,0.0,1.0
2025-07-14,26.45,26.55,24.99,25.33,46980,26.45,26.55,24.99,25.33,46980,0.0,1.0
2025-07-15,26.9,26.95,25.8956,26.95,35724,26.9,26.95,25.8956,26.95,35724,0.0,1.0
2025-07-16,27.11,27.3438,26.23,26.92,39820,27.11,27.3438,26.23,26.92,39820,0.0,1.0
2025-07-17,27.9,28.95,27.55,27.9,63322,27.9,28.95,27.55,27.9,63322,0.0,1.0
2025-07-18,28.31,28.55,27.659,28.21,21053,28.31,28.55,27.659,28.21,21053,0.0,1.0
2025-07-21,27.59,29.12,27.32,29.12,47461,27.59,29.12,27.32,29.12,47461,0.0,1.0
2025-07-22,25.9299,26.77,24.8181,26.77,44668,25.9299,26.77,24.8181,26.77,44668,0.0,1.0
2025-07-23,33.5,33.65,29.0901,31.0,124445,33.5,33.65,29.0901,31.0,124445,0.0,1.0
2025-07-24,32.94,33.66,32.1304,33.66,74968,32.94,33.66,32.1304,33.66,74968,0.0,1.0
2025-07-25,35.14,35.779,33.33,33.91,156627,35.14,35.779,33.33,33.91,156627,0.0,1.0
2025-07-28,35.45,35.47,33.537,34.57,96868,35.45,35.47,33.537,34.57,96868,0.0,1.0
2025-07-29,33.8,35.7367,33.343,35.1,67140,33.8,35.7367,33.343,35.1,67140,0.0,1.0
2025-07-30,36.16,36.16,34.18,34.32,107776,36.16,36.16,34.18,34.32,107776,0.0,1.0
2025-07-31,36.75,38.29,36.28,36.94,78445,36.75,38.29,36.28,36.94,78445,0.0,1.0
2025-08-01,36.28,36.9576,33.5002,33.93,68418,36.28,36.9576,33.5002,33.93,68418,0.0,1.0
2025-08-04,36.99,38.09,36.04,36.45,86147,36.99,38.09,36.04,36.45,86147,0.0,1.0
2025-08-05,35.52,37.21,34.5901,37.21,54048,35.52,37.21,34.5901,37.21,54048,0.0,1.0
2025-08-06,36.77,37.17,35.0,35.16,101380,36.77,37.17,35.0,35.16,101380,0.0,1.0
2025-08-07,35.05,37.41,34.11,37.41,60088,35.05,37.41,34.11,37.41,60088,0.0,1.0
2025-08-08,35.225,35.6456,34.15,35.49,54997,35.225,35.6456,34.15,35.49,54997,0.0,1.0
2025-08-11,35.19,35.52,34.19,34.77,34389,35.19,35.52,34.19,34.77,34389,0.0,1.0
2025-08-12,36.15,36.5956,35.56,35.56,53133,36.15,36.5956,35.56,35.56,53133,0.0,1.0
2025-08-13,33.57,36.88,31.18,36.71,139280,33.57,36.88,31.18,36.71,139280,0.0,1.0
2025-08-14,32.39,34.1375,32.05,32.8,44383,32.39,34.1375,32.05,32.8,44383,0.0,1.0
2025-08-15,32.16,32.19,30.6401,32.0,29175,32.16,32.19,30.6401,32.0,29175,0.0,1.0
2025-08-18,32.3,32.75,31.5,31.82,40150,32.3,32.75,31.5,31.82,40150,0.0,1.0
2025-08-19,30.14,32.36,29.45,32.36,53886,30.14,32.36,29.45,32.36,53886,0.0,1.0
2025-08-20,30.29,30.6103,27.94,29.07,116547,30.29,30.6103,27.94,29.07,116547,0.0,1.0
2025-08-21,30.4456,31.76,30.4194,30.909,84676,30.4456,31.76,30.4194,30.909,84676,0.0,1.0
2025-08-22,30.69,32.189,30.33,30.5,96568,30.69,32.189,30.33,30.5,96568,0.0,1.0
2025-08-25,29.86,31.15,29.5002,30.3,30045,29.86,31.15,29.5002,30.3,30045,0.0,1.0
2025-08-26,32.2,32.618,30.3989,30.3989,102320,32.2,32.618,30.3989,30.3989,102320,0.0,1.0
2025-08-27,32.21,32.729,31.5998,32.38,42929,32.21,32.729,31.5998,32.38,42929,0.0,1.0
2025-08-28,33.26,34.51,32.52,32.56,130933,33.26,34.51,32.52,32.56,130933,0.0,1.0
2025-08-29,31.18,33.21,30.53,33.21,87896,31.18,33.21,30.53,33.21,87896,0.0,1.0
2025-09-02,27.77,28.9888,26.56,28.37,178946,27.77,28.9888,26.56,28.37,178946,0.0,1.0
2025-09-03,27.45,28.04,26.25,28.0,108710,27.45,28.04,26.25,28.0,108710,0.0,1.0
2025-09-04,29.58,29.58,27.45,27.45,127160,29.58,29.58,27.45,27.45,127160,0.0,1.0
2025-09-05,27.7,29.79,26.16,29.79,150114,27.7,29.79,26.16,29.79,150114,0.0,1.0
2025-09-08,29.51,29.97,28.12,28.54,157908,29.51,29.97,28.12,28.54,157908,0.0,1.0
2025-09-09,30.04,30.1398,29.04,30.06,94499,30.04,30.1398,29.04,30.06,94499,0.0,1.0
2025-09-10,33.82,33.89,31.99,32.02,183928,33.82,33.89,31.99,32.02,183928,0.0,1.0
2025-09-11,32.6,34.76,31.33,34.61,134585,32.6,34.76,31.33,34.61,134585,0.0,1.0
2025-09-12,31.7744,33.939961,31.67,32.32,84924,31.7744,33.939961,31.67,32.32,84924,0.0,1.0
2025-09-15,32.05,33.344648,31.67,32.54,81114,32.05,33.344648,31.67,32.54,81114,0.0,1.0
2025-09-16,30.96,32.36,30.11,32.28,129326,30.96,32.36,30.11,32.28,129326,0.0,1.0
2025-09-17,30.74,31.1044,29.35,30.87,66415,30.74,31.1044,29.35,30.87,66415,0.0,1.0
2025-09-18,30.5,31.94,30.43,31.68,93858,30.5,31.94,30.43,31.68,93858,0.0,1.0
2025-09-19,31.68,31.75,28.9,30.69,203453,31.68,31.75,28.9,30.69,203453,0.0,1.0
2025-09-22,33.76,34.02,31.26,31.42,160824,33.76,34.02,31.26,31.42,160824,0.0,1.0
2025-09-23,32.68,33.79,31.3467,33.78,175663,32.68,33.79,31.3467,33.78,175663,0.0,1.0
2025-09-24,31.93,33.4,31.5823,33.29,95333,31.93,33.4,31.5823,33.29,95333,0.0,1.0
2025-09-25,29.74,31.09,28.63,30.8,133148,29.74,31.09,28.63,30.8,133148,0.0,1.0
2025-09-26,29.51,30.58,28.9364,30.1,69615,29.51,30.58,28.9364,30.1,69615,0.0,1.0
2025-09-29,29.25,30.53,28.71,29.94,119912,29.25,30.53,28.71,29.94,119912,0.0,1.0
2025-09-30,30.5,30.5,29.26,29.26,99893,30.5,30.5,29.26,29.26,99893,0.0,1.0
2025-10-01,29.6,30.0837,28.65,29.28,104779,29.6,30.0837,28.65,29.28,104779,0.0,1.0
2025-10-02,29.7,31.2,29.38,30.27,102130,29.7,31.2,29.38,30.27,102130,0.0,1.0
2025-10-03,28.47,30.015,27.851,30.015,156078,28.47,30.015,27.851,30.015,156078,0.0,1.0
2025-10-06,29.37,29.75,28.468,29.41,97148,29.37,29.75,28.468,29.41,97148,0.0,1.0
2025-10-07,29.64,29.999,28.28,29.11,137359,29.64,29.999,28.28,29.11,137359,0.0,1.0
2025-10-08,31.58,31.64,29.17,30.0,213870,31.58,31.64,29.17,30.0,213870,0.0,1.0
2025-10-09,32.5,32.605,30.99,32.13,285230,32.5,32.605,30.99,32.13,285230,0.0,1.0
2025-10-10,29.23,32.29,29.09,32.15,296421,29.23,32.29,29.09,32.15,296421,0.0,1.0
2025-10-13,33.35,34.3512,30.595,30.74,418977,33.35,34.3512,30.595,30.74,418977,0.0,1.0
2025-10-14,32.95,34.475,30.1798,32.22,495508,32.95,34.475,30.1798,32.22,495508,0.0,1.0
2025-10-15,30.26,35.0717,29.9,33.48,383571,30.26,35.0717,29.9,33.48,383571,0.0,1.0
2025-10-16,28.72,30.98,28.1504,30.97,262296,28.72,30.98,28.1504,30.97,262296,0.0,1.0
2025-10-17,28.5,29.31,27.8107,28.38,120904,28.5,29.31,27.8107,28.38,120904,0.0,1.0
2025-10-20,28.09,29.47,28.02,29.45,181111,28.09,29.47,28.02,29.45,181111,0.0,1.0
2025-10-21,27.1,28.03,26.78,28.01,232549,27.1,28.03,26.78,28.01,232549,0.0,1.0
2025-10-22,26.23,29.35,22.345,29.35,814402,26.23,29.35,22.345,29.35,814402,0.0,1.0
2025-10-23,27.98,28.437,26.69,26.97,135140,27.98,28.437,26.69,26.97,135140,0.0,1.0
2025-10-24,27.02,29.82,27.01,29.21,238190,27.02,29.82,27.01,29.21,238190,0.0,1.0
2025-10-27,26.93,27.85,26.6,27.38,178598,26.93,27.85,26.6,27.38,178598,0.0,1.0
2025-10-28,25.79,27.64,25.25,27.5,209734,25.79,27.64,25.25,27.5,209734,0.0,1.0
2025-10-29,26.47,27.09,25.6652,26.21,114003,26.47,27.09,25.6652,26.21,114003,0.0,1.0
2025-10-30,26.56,27.67,25.65,25.96,101127,26.56,27.67,25.65,25.96,101127,0.0,1.0
2025-10-31,26.94,27.59,26.26,26.35,147175,26.94,27.59,26.26,26.35,147175,0.0,1.0
2025-11-03,26.58,27.59,26.2019,27.59,76338,26.58,27.59,26.2019,27.59,76338,0.0,1.0
2025-11-04,23.52,26.0867,23.05,25.49,216916,23.52,26.0867,23.05,25.49,216916,0.0,1.0
2025-11-05,24.66,25.24,23.0,23.69,110846,24.66,25.24,23.0,23.69,110846,0.0,1.0
2025-11-06,23.66,24.61,23.32,24.5,55786,23.66,24.61,23.32,24.5,55786,0.0,1.0
2025-11-07,25.85,26.01,22.87,23.31,140073,25.85,26.01,22.87,23.31,140073,0.0,1.0
2025-11-10,26.32,27.66,25.33,27.0,233786,26.32,27.66,25.33,27.0,233786,0.0,1.0
2025-11-11,25.9,26.06,24.85,26.06,65573,25.9,26.06,24.85,26.06,65573,0.0,1.0
2025-11-12,25.82,27.07,25.79,26.16,173444,25.82,27.07,25.79,26.16,173444,0.0,1.0
2025-11-13,24.26,25.61,22.45,25.61,268427,24.26,25.61,22.45,25.61,268427,0.0,1.0
2025-11-14,26.02,27.24,23.31,23.41,241697,26.02,27.24,23.31,23.41,241697,0.0,1.0
2025-11-17,25.88,27.24,25.3,25.74,236293,25.88,27.24,25.3,25.74,236293,0.0,1.0
2025-11-18,23.89,25.772,23.8004,25.16,121562,23.89,25.772,23.8004,25.16,121562,0.0,1.0
2025-11-19,27.44,27.77,24.14,24.14,226937,27.44,27.77,24.14,24.14,226937,0.0,1.0
2025-11-20,23.87,30.3298,23.87,28.58,275086,23.87,30.3298,23.87,28.58,275086,0.0,1.0
2025-11-21,23.86,24.8,21.63,24.8,142929,23.86,24.8,21.63,24.8,142929,0.0,1.0
2025-11-24,25.78,26.046,24.0,24.22,40992,25.78,26.046,24.0,24.22,40992,0.0,1.0
2025-11-25,25.2,25.815,23.48,25.67,73165,25.2,25.815,23.48,25.67,73165,0.0,1.0
2025-11-26,26.61,27.2736,25.62,25.62,70429,26.61,27.2736,25.62,25.62,70429,0.0,1.0