date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-14,50.0428,50.1262,49.81,50.02,4401,50.0428,50.1262,49.81,50.02,4401,0.0,1.0
2025-07-15,49.5712,49.96,49.35,49.72,14617,49.5712,49.96,49.35,49.72,14617,0.0,1.0
2025-07-16,49.7635,49.8299,49.46,49.52,10073,49.7635,49.8299,49.46,49.52,10073,0.0,1.0
2025-07-17,49.8037,49.905,49.7499,49.76,4564,49.8037,49.905,49.7499,49.76,4564,0.0,1.0
2025-07-18,49.9095,50.25,49.76,49.9,100575,49.9095,50.25,49.76,49.9,100575,0.0,1.0
2025-07-21,49.9582,50.01,49.852,49.852,58563,49.9582,50.01,49.852,49.852,58563,0.0,1.0
2025-07-22,50.0391,50.0391,49.77,49.77,19114,50.0391,50.0391,49.77,49.77,19114,0.0,1.0
2025-07-23,50.84,50.94,50.51,50.51,17629,50.84,50.94,50.51,50.51,17629,0.0,1.0
2025-07-24,50.6982,50.845,50.64,50.78,9079,50.6982,50.845,50.64,50.78,9079,0.0,1.0
2025-07-25,50.3956,50.85,50.205,50.85,27731,50.3956,50.85,50.205,50.85,27731,0.0,1.0
2025-07-28,49.9004,50.08,49.8087,50.03,8488,49.9004,50.08,49.8087,50.03,8488,0.0,1.0
2025-07-29,49.9271,50.0,49.885,49.99,7881,49.9271,50.0,49.885,49.99,7881,0.0,1.0
2025-07-30,49.6186,49.91,49.5,49.64,11460,49.6186,49.91,49.5,49.64,11460,0.0,1.0
2025-07-31,49.25,49.41,49.14,49.37,5447,49.25,49.41,49.14,49.37,5447,0.0,1.0
2025-08-01,49.074,49.12,46.05,48.82,26317,49.074,49.12,46.05,48.82,26317,0.0,1.0
2025-08-04,49.6259,49.72,49.47,49.72,5854,49.6259,49.72,49.47,49.72,5854,0.0,1.0
2025-08-05,49.5355,49.69,49.24,49.69,11262,49.5355,49.69,49.24,49.69,11262,0.0,1.0
2025-08-06,49.7091,49.8,49.535,49.72,10964,49.7091,49.8,49.535,49.72,10964,0.0,1.0
2025-08-07,50.19,50.27,49.93,50.26,21207,50.19,50.27,49.93,50.26,21207,0.0,1.0
2025-08-08,50.2939,50.3897,50.2,50.21,6653,50.2939,50.3897,50.2,50.21,6653,0.0,1.0
2025-08-11,50.1323,50.265,50.085,50.15,8875,50.1323,50.265,50.085,50.15,8875,0.0,1.0
2025-08-12,50.5801,50.6,50.24,50.24,5917,50.5801,50.6,50.24,50.24,5917,0.0,1.0
2025-08-13,50.8665,50.92,50.6,50.65,80319,50.8665,50.92,50.6,50.65,80319,0.0,1.0
2025-08-14,50.96,51.0099,50.72,50.735,77747,50.96,51.0099,50.72,50.735,77747,0.0,1.0
2025-08-15,51.0864,51.2599,50.96,51.2599,13559,51.0864,51.2599,50.96,51.2599,13559,0.0,1.0
2025-08-18,51.051,51.69,51.0005,51.69,12259,51.051,51.69,51.0005,51.69,12259,0.0,1.0
2025-08-19,51.1,51.27,51.0,51.23,12922,51.1,51.27,51.0,51.23,12922,0.0,1.0
2025-08-20,51.3033,51.335,50.95,51.09,10317,51.3033,51.335,50.95,51.09,10317,0.0,1.0
2025-08-21,51.1288,51.21,51.05,51.08,5534,51.1288,51.21,51.05,51.08,5534,0.0,1.0
2025-08-22,51.51,51.52,51.1501,51.26,9056,51.51,51.52,51.1501,51.26,9056,0.0,1.0
2025-08-25,51.1677,51.47,51.06,51.2,8057,51.1677,51.47,51.06,51.2,8057,0.0,1.0
2025-08-26,51.0354,51.0354,50.9262,50.99,5003,51.0354,51.0354,50.9262,50.99,5003,0.0,1.0
2025-08-27,50.8756,50.92,50.74,50.74,6080,50.8756,50.92,50.74,50.74,6080,0.0,1.0
2025-08-28,50.9388,51.08,50.83,51.025,26353,50.9388,51.08,50.83,51.025,26353,0.0,1.0
2025-08-29,50.6444,50.7,50.524,50.58,7816,50.6444,50.7,50.524,50.58,7816,0.0,1.0
2025-09-02,50.4476,50.49,50.285,50.49,14457,50.4476,50.49,50.285,50.49,14457,0.0,1.0
2025-09-03,50.3525,50.4,50.2511,50.2511,11649,50.3525,50.4,50.2511,50.2511,11649,0.0,1.0
2025-09-04,50.5897,50.6999,50.41,50.59,15084,50.5897,50.6999,50.41,50.59,15084,0.0,1.0
2025-09-05,50.7712,50.895,50.65,50.86,14018,50.7712,50.895,50.65,50.86,14018,0.0,1.0
2025-09-08,51.018,51.059,50.78,50.89,11458,51.018,51.059,50.78,50.89,11458,0.0,1.0
2025-09-09,50.8642,50.95,50.82,50.9499,18494,50.8642,50.95,50.82,50.9499,18494,0.0,1.0
2025-09-10,50.8081,51.01,50.7905,50.92,7321,50.8081,51.01,50.7905,50.92,7321,0.0,1.0
2025-09-11,51.1453,51.179,51.01,51.179,3215,51.1453,51.179,51.01,51.179,3215,0.0,1.0
2025-09-12,50.9928,51.31,50.94,51.05,7249,50.9928,51.31,50.94,51.05,7249,0.0,1.0
2025-09-15,51.1972,51.2493,51.01,51.1,12866,51.1972,51.2493,51.01,51.1,12866,0.0,1.0
2025-09-16,51.1308,51.24,51.005,51.24,5818,51.1308,51.24,51.005,51.24,5818,0.0,1.0
2025-09-17,51.0291,51.335,50.98,51.18,11479,51.0291,51.335,50.98,51.18,11479,0.0,1.0
2025-09-18,51.2785,51.46,51.144,51.31,13603,51.2785,51.46,51.144,51.31,13603,0.0,1.0
2025-09-19,51.2354,51.45,51.15,51.22,10668,51.2354,51.45,51.15,51.22,10668,0.0,1.0
2025-09-22,51.3179,51.4,51.22,51.22,12246,51.3179,51.4,51.22,51.22,12246,0.0,1.0
2025-09-23,51.2244,51.48,51.2,51.36,8967,51.2244,51.48,51.2,51.36,8967,0.0,1.0
2025-09-24,51.1071,51.23,50.91,50.91,8519,51.1071,51.23,50.91,50.91,8519,0.0,1.0
2025-09-25,50.9843,51.01,50.6701,51.0,10294,50.9843,51.01,50.6701,51.0,10294,0.0,1.0
2025-09-26,51.2479,51.28,51.0525,51.1,2232,51.2479,51.28,51.0525,51.1,2232,0.0,1.0
2025-09-29,51.4,51.41,51.1701,51.41,4842,51.4,51.41,51.1701,51.41,4842,0.0,1.0
2025-09-30,51.5715,51.5715,51.2676,51.34,7313,51.5715,51.5715,51.2676,51.34,7313,0.0,1.0
2025-10-01,51.8167,51.82,51.54,51.6682,10650,51.8167,51.82,51.54,51.6682,10650,0.0,1.0
2025-10-02,51.8882,51.95,51.67,51.86,10801,51.8882,51.95,51.67,51.86,10801,0.0,1.0
2025-10-03,51.9818,52.2599,51.8801,52.2599,6205,51.9818,52.2599,51.8801,52.2599,6205,0.0,1.0
2025-10-06,52.0916,52.17,52.0,52.12,14948,52.0916,52.17,52.0,52.12,14948,0.0,1.0
2025-10-07,51.9677,52.12,51.75,51.75,7983,51.9677,52.12,51.75,51.75,7983,0.0,1.0
2025-10-08,52.2991,52.3,51.8746,52.16,16165,52.2991,52.3,51.8746,52.16,16165,0.0,1.0
2025-10-09,51.8149,52.12,51.75,52.06,6510,51.8149,52.12,51.75,52.06,6510,0.0,1.0
2025-10-10,51.478,52.0298,51.435,51.64,17329,51.478,52.0298,51.435,51.64,17329,0.0,1.0
2025-10-13,51.8616,52.02,51.68,51.7,12446,51.8616,52.02,51.68,51.7,12446,0.0,1.0
2025-10-14,51.9025,52.032,51.53,51.53,4254,51.9025,52.032,51.53,51.53,4254,0.0,1.0
2025-10-15,52.161,52.2071,51.919,52.18,14579,52.161,52.2071,51.919,52.18,14579,0.0,1.0
2025-10-16,52.2411,52.63,52.04,52.51,26835,52.2411,52.63,52.04,52.51,26835,0.0,1.0
2025-10-17,52.3151,52.33,51.98,52.1429,7145,52.3151,52.33,51.98,52.1429,7145,0.0,1.0
2025-10-20,52.45,52.86,52.255,52.529,19373,52.45,52.86,52.255,52.529,19373,0.0,1.0
2025-10-21,52.4674,52.565,52.28,52.459,43088,52.4674,52.565,52.28,52.459,43088,0.0,1.0
2025-10-22,52.2376,52.56,51.89,52.32,138677,52.2376,52.56,51.89,52.32,138677,0.0,1.0
2025-10-23,52.1886,52.47,52.12,52.38,64329,52.1886,52.47,52.12,52.38,64329,0.0,1.0
2025-10-24,52.3173,52.41,52.19,52.24,9721,52.3173,52.41,52.19,52.24,9721,0.0,1.0
2025-10-27,52.7244,52.73,52.63,52.64,4756,52.7244,52.73,52.63,52.64,4756,0.0,1.0
2025-10-28,52.7139,52.77,52.37,52.65,8513,52.7139,52.77,52.37,52.65,8513,0.0,1.0
2025-10-29,52.3467,52.73,52.28,52.47,26524,52.3467,52.73,52.28,52.47,26524,0.0,1.0
2025-10-30,52.4669,52.89,51.8992,51.8992,7911,52.4669,52.89,51.8992,51.8992,7911,0.0,1.0
2025-10-31,52.3809,53.1,52.18,52.3044,7914,52.3809,53.1,52.18,52.3044,7914,0.0,1.0
2025-11-03,52.3497,52.39,52.23,52.32,5364,52.3497,52.39,52.23,52.32,5364,0.0,1.0
2025-11-04,52.0031,52.59,51.86,51.86,11142,52.0031,52.59,51.86,51.86,11142,0.0,1.0
2025-11-05,52.2567,52.61,52.05,52.08,8874,52.2567,52.61,52.05,52.08,8874,0.0,1.0
2025-11-06,51.93,53.33,51.71,52.33,61442,51.93,53.33,51.71,52.33,61442,0.0,1.0
2025-11-07,52.1297,52.99,51.68,51.68,15323,52.1297,52.99,51.68,51.68,15323,0.0,1.0
2025-11-10,52.5297,52.985,52.2201,52.63,8000,52.5297,52.985,52.2201,52.63,8000,0.0,1.0
2025-11-11,52.6701,52.86,52.5405,52.61,221745,52.6701,52.86,52.5405,52.61,221745,0.0,1.0
2025-11-12,52.8987,53.02,52.81,52.87,9705,52.8987,53.02,52.81,52.87,9705,0.0,1.0
2025-11-13,52.4786,52.91,52.45,52.81,19888,52.4786,52.91,52.45,52.81,19888,0.0,1.0
2025-11-14,52.4903,52.5899,52.1055,52.1055,5514,52.4903,52.5899,52.1055,52.1055,5514,0.0,1.0
2025-11-17,52.0968,52.41,51.971,52.115,10140,52.0968,52.41,51.971,52.115,10140,0.0,1.0
2025-11-18,51.77,51.785,51.47,51.69,12617,51.77,51.785,51.47,51.69,12617,0.0,1.0
2025-11-19,51.7,51.7,51.22,51.22,42174,51.7,51.7,51.22,51.22,42174,0.0,1.0
2025-11-20,51.22,51.83,51.0,51.72,20376,51.22,51.83,51.0,51.72,20376,0.0,1.0
2025-11-21,51.34,52.575,50.01,51.38,21877,51.34,52.575,50.01,51.38,21877,0.0,1.0
2025-11-24,51.6376,52.69,51.39,51.42,10116,51.6376,52.69,51.39,51.42,10116,0.0,1.0
2025-11-25,52.0726,52.44,51.7,51.8,17078,52.0726,52.44,51.7,51.8,17078,0.0,1.0
2025-11-26,52.5334,52.67,52.2251,52.25,25249,52.5334,52.67,52.2251,52.25,25249,0.0,1.0