date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-15,30.92,31.495,30.25,30.41,245941,30.92,31.495,30.25,30.41,245941,0.0,1.0
2025-07-16,32.5,33.02,31.0,31.1,339954,32.5,33.02,31.0,31.1,339954,0.0,1.0
2025-07-17,34.8,35.15,32.31,32.43,273308,34.8,35.15,32.31,32.43,273308,0.0,1.0
2025-07-18,36.75,37.12,34.8,34.8,176631,36.75,37.12,34.8,34.8,176631,0.0,1.0
2025-07-21,37.0,38.1,36.58,37.0,143991,37.0,38.1,36.58,37.0,143991,0.0,1.0
2025-07-22,36.18,38.0,36.1,37.5,134140,36.18,38.0,36.1,37.5,134140,0.0,1.0
2025-07-23,35.17,38.07,35.04,36.3,80059,35.17,38.07,35.04,36.3,80059,0.0,1.0
2025-07-24,34.64,35.67,34.57,35.67,31019,34.64,35.67,34.57,35.67,31019,0.0,1.0
2025-07-25,34.4,34.855,34.275,34.63,26279,34.4,34.855,34.275,34.63,26279,0.0,1.0
2025-07-28,34.08,35.01,33.62,35.01,63062,34.08,35.01,33.62,35.01,63062,0.0,1.0
2025-07-29,34.55,34.85,33.58,34.85,38710,34.55,34.85,33.58,34.85,38710,0.0,1.0
2025-07-30,33.87,34.88,33.755,34.43,40812,33.87,34.88,33.755,34.43,40812,0.0,1.0
2025-07-31,33.04,34.25,32.93,33.63,42962,33.04,34.25,32.93,33.63,42962,0.0,1.0
2025-08-01,32.91,33.2424,32.3,32.6,35174,32.91,33.2424,32.3,32.6,35174,0.0,1.0
2025-08-04,33.21,33.22,32.47,32.91,35174,33.21,33.22,32.47,32.91,35174,0.0,1.0
2025-08-05,32.79,33.39,32.61,32.96,26953,32.79,33.39,32.61,32.96,26953,0.0,1.0
2025-08-06,34.45,34.65,32.54,33.0,53814,34.45,34.65,32.54,33.0,53814,0.0,1.0
2025-08-07,35.96,36.56,34.5,34.5,82101,35.96,36.56,34.5,34.5,82101,0.0,1.0
2025-08-08,35.52,36.01,35.2,35.9,69325,35.52,36.01,35.2,35.9,69325,0.0,1.0
2025-08-11,34.71,35.44,34.16,35.44,17881,34.71,35.44,34.16,35.44,17881,0.0,1.0
2025-08-12,34.62,34.8557,33.955,34.42,55514,34.62,34.8557,33.955,34.42,55514,0.0,1.0
2025-08-13,33.94,34.93,33.87,34.19,42225,33.94,34.93,33.87,34.19,42225,0.0,1.0
2025-08-14,34.28,34.6958,33.65,33.75,65906,34.28,34.6958,33.65,33.75,65906,0.0,1.0
2025-08-15,34.48,34.84,33.59,34.14,106674,34.48,34.84,33.59,34.14,106674,0.0,1.0
2025-08-18,35.97,36.4,34.26,34.26,175047,35.97,36.4,34.26,34.26,175047,0.0,1.0
2025-08-19,36.07,36.46,35.995,35.995,56637,36.07,36.46,35.995,35.995,56637,0.0,1.0
2025-08-20,36.54,36.95,35.68,35.83,130426,36.54,36.95,35.68,35.83,130426,0.0,1.0
2025-08-21,37.8,38.14,36.38,36.78,87583,37.8,38.14,36.38,36.78,87583,0.0,1.0
2025-08-22,38.485,38.58,37.8,38.33,58768,38.485,38.58,37.8,38.33,58768,0.0,1.0
2025-08-25,38.0,38.98,37.91,38.51,58729,38.0,38.98,37.91,38.51,58729,0.0,1.0
2025-08-26,37.67,38.94,37.51,38.46,101423,37.67,38.94,37.51,38.46,101423,0.0,1.0
2025-08-27,38.295,38.785,37.11,37.11,74226,38.295,38.785,37.11,37.11,74226,0.0,1.0
2025-08-28,38.11,38.32,37.27,38.24,55607,38.11,38.32,37.27,38.24,55607,0.0,1.0
2025-08-29,37.33,38.21,36.88,38.21,78843,37.33,38.21,36.88,38.21,78843,0.0,1.0
2025-09-02,37.09,37.1675,36.44,37.1675,45399,37.09,37.1675,36.44,37.1675,45399,0.0,1.0
2025-09-03,37.03,37.35,36.335,36.335,58405,37.03,37.35,36.335,36.335,58405,0.0,1.0
2025-09-04,36.92,37.9892,36.55,37.2,51986,36.92,37.9892,36.55,37.2,51986,0.0,1.0
2025-09-05,36.73,37.52,36.41,37.1,53824,36.73,37.52,36.41,37.1,53824,0.0,1.0
2025-09-08,36.38,37.37,36.31,37.37,77909,36.38,37.37,36.31,37.37,77909,0.0,1.0
2025-09-09,36.225,36.4,36.0,36.4,74068,36.225,36.4,36.0,36.4,74068,0.0,1.0
2025-09-10,36.24,36.7,36.13,36.335,14343,36.24,36.7,36.13,36.335,14343,0.0,1.0
2025-09-11,37.05,37.345,36.51,36.605,59783,37.05,37.345,36.51,36.605,59783,0.0,1.0
2025-09-12,36.17,37.1,36.17,36.79,24311,36.17,37.1,36.17,36.79,24311,0.0,1.0
2025-09-15,35.72,36.5,35.43,36.0,66568,35.72,36.5,35.43,36.0,66568,0.0,1.0
2025-09-16,35.77,36.17,35.12,35.85,52006,35.77,36.17,35.12,35.85,52006,0.0,1.0
2025-09-17,35.44,36.12,35.07,36.12,68840,35.44,36.12,35.07,36.12,68840,0.0,1.0
2025-09-18,36.08,36.25,35.28,35.71,58014,36.08,36.25,35.28,35.71,58014,0.0,1.0
2025-09-19,36.08,36.5,35.66,36.34,163062,36.08,36.5,35.66,36.34,163062,0.0,1.0
2025-09-22,36.11,36.13,35.55,35.68,44363,36.11,36.13,35.55,35.68,44363,0.0,1.0
2025-09-23,35.94,36.53,35.73,36.53,27945,35.94,36.53,35.73,36.53,27945,0.0,1.0
2025-09-24,36.21,36.36,35.2721,36.36,36231,36.21,36.36,35.2721,36.36,36231,0.0,1.0
2025-09-25,35.5,36.23,35.21,36.23,38495,35.5,36.23,35.21,36.23,38495,0.0,1.0
2025-09-26,35.93,36.1,35.3,35.44,71785,35.93,36.1,35.3,35.44,71785,0.0,1.0
2025-09-29,36.38,36.4673,35.94,35.98,24121,36.38,36.4673,35.94,35.98,24121,0.0,1.0
2025-09-30,37.555,37.555,36.34,36.44,37054,37.555,37.555,36.34,36.44,37054,0.0,1.0
2025-10-01,37.38,37.84,37.23,37.3,31095,37.38,37.84,37.23,37.3,31095,0.0,1.0
2025-10-02,37.32,38.04,36.87,37.57,59128,37.32,38.04,36.87,37.57,59128,0.0,1.0
2025-10-03,37.57,38.15,37.285,37.34,23492,37.57,38.15,37.285,37.34,23492,0.0,1.0
2025-10-06,36.29,37.7,36.2,37.7,33380,36.29,37.7,36.2,37.7,33380,0.0,1.0
2025-10-07,36.09,36.87,36.09,36.33,21104,36.09,36.87,36.09,36.33,21104,0.0,1.0
2025-10-08,36.84,37.0199,36.08,36.345,26092,36.84,37.0199,36.08,36.345,26092,0.0,1.0
2025-10-09,36.94,37.235,36.63,36.63,42681,36.94,37.235,36.63,36.63,42681,0.0,1.0
2025-10-10,36.08,37.16,35.96,37.16,30054,36.08,37.16,35.96,37.16,30054,0.0,1.0
2025-10-13,36.34,36.56,35.98,36.08,25396,36.34,36.56,35.98,36.08,25396,0.0,1.0
2025-10-14,36.35,36.71,36.02,36.02,27627,36.35,36.71,36.02,36.02,27627,0.0,1.0
2025-10-15,37.57,37.61,36.0,36.0,26813,37.57,37.61,36.0,36.0,26813,0.0,1.0
2025-10-16,36.13,37.02,35.93,37.01,24204,36.13,37.02,35.93,37.01,24204,0.0,1.0
2025-10-17,36.52,36.71,35.82,36.02,32718,36.52,36.71,35.82,36.02,32718,0.0,1.0
2025-10-20,36.28,37.39,35.865,36.88,35220,36.28,37.39,35.865,36.88,35220,0.0,1.0
2025-10-21,36.29,36.37,35.88,36.24,55938,36.29,36.37,35.88,36.24,55938,0.0,1.0
2025-10-22,36.38,36.54,35.76,35.99,16947,36.38,36.54,35.76,35.99,16947,0.0,1.0
2025-10-23,36.6,36.82,36.05,36.375,50531,36.6,36.82,36.05,36.375,50531,0.0,1.0
2025-10-24,36.18,36.62,36.07,36.47,40482,36.18,36.62,36.07,36.47,40482,0.0,1.0
2025-10-27,36.76,37.32,35.63,36.64,44930,36.76,37.32,35.63,36.64,44930,0.0,1.0
2025-10-28,36.68,37.04,36.33,37.0,38160,36.68,37.04,36.33,37.0,38160,0.0,1.0
2025-10-29,36.36,36.805,36.24,36.605,22949,36.36,36.805,36.24,36.605,22949,0.0,1.0
2025-10-30,36.29,36.88,36.15,36.72,24354,36.29,36.88,36.15,36.72,24354,0.0,1.0
2025-10-31,36.57,36.65,36.23,36.45,13769,36.57,36.65,36.23,36.45,13769,0.0,1.0
2025-11-03,36.68,36.765,35.86,36.1,34005,36.68,36.765,35.86,36.1,34005,0.0,1.0
2025-11-04,37.02,37.55,36.02,36.39,29899,37.02,37.55,36.02,36.39,29899,0.0,1.0
2025-11-05,35.09,37.27,34.83,36.74,89505,35.09,37.27,34.83,36.74,89505,0.0,1.0
2025-11-06,33.93,35.45,33.61,35.28,193464,33.93,35.45,33.61,35.28,193464,0.0,1.0
2025-11-07,33.28,34.24,32.81,33.81,88502,33.28,34.24,32.81,33.81,88502,0.0,1.0
2025-11-10,33.31,33.9,33.11,33.73,233136,33.31,33.9,33.11,33.73,233136,0.0,1.0
2025-11-11,34.86,35.26,33.17,33.49,219761,34.86,35.26,33.17,33.49,219761,0.0,1.0
2025-11-12,33.61,35.22,33.46,34.83,51477,33.61,35.22,33.46,34.83,51477,0.0,1.0
2025-11-13,33.27,33.95,33.154,33.78,110554,33.27,33.95,33.154,33.78,110554,0.0,1.0
2025-11-14,33.24,33.64,32.86,33.3,60149,33.24,33.64,32.86,33.3,60149,0.0,1.0
2025-11-17,34.07,34.34,33.08,33.33,113418,34.07,34.34,33.08,33.33,113418,0.0,1.0
2025-11-18,33.97,34.34,33.79,34.13,47030,33.97,34.34,33.79,34.13,47030,0.0,1.0
2025-11-19,34.0,34.09,33.29,33.89,123192,34.0,34.09,33.29,33.89,123192,0.0,1.0
2025-11-20,33.5,34.43,33.41,34.05,211793,33.5,34.43,33.41,34.05,211793,0.0,1.0
2025-11-21,35.5,36.21,33.56,33.56,330800,35.5,36.21,33.56,33.56,330800,0.0,1.0
2025-11-24,36.75,37.5,34.95,35.85,110939,36.75,37.5,34.95,35.85,110939,0.0,1.0
2025-11-25,36.6,37.76,36.42,36.75,84592,36.6,37.76,36.42,36.75,84592,0.0,1.0
2025-11-26,33.86,34.99,33.79,34.0,216706,33.86,34.99,33.79,34.0,216706,0.0,1.0