date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,25.035,25.05,25.02,25.04,212956,25.035,25.05,25.02,25.04,212956,0.0,1.0
2025-07-02,25.02,25.03,25.02,25.02,5130,25.02,25.03,25.02,25.02,5130,0.0,1.0
2025-07-03,25.07,25.07,25.07,25.07,40,25.07,25.07,25.07,25.07,40,0.0,1.0
2025-07-07,25.0344,25.05,25.02,25.02,5235,25.0344,25.05,25.02,25.02,5235,0.0,1.0
2025-07-08,25.03,25.03,25.03,25.03,30,25.03,25.03,25.03,25.03,30,0.0,1.0
2025-07-09,25.045,25.06,25.03,25.03,103081,25.045,25.06,25.03,25.03,103081,0.0,1.0
2025-07-10,25.03,25.09,25.03,25.0795,5163,25.03,25.09,25.03,25.0795,5163,0.0,1.0
2025-07-11,25.0507,25.07,25.0507,25.07,6514,25.0507,25.07,25.0507,25.07,6514,0.0,1.0
2025-07-14,25.0628,25.08,25.03,25.06,357351,25.0628,25.08,25.03,25.06,357351,0.0,1.0
2025-07-15,25.0472,25.0702,25.0472,25.07,991,25.0472,25.0702,25.0472,25.07,991,0.0,1.0
2025-07-16,25.0545,25.09,25.0545,25.07,2990,25.0545,25.09,25.0545,25.07,2990,0.0,1.0
2025-07-17,25.095,25.1099,25.0472,25.0848,7708,25.095,25.1099,25.0472,25.0848,7708,0.0,1.0
2025-07-18,25.0946,25.12,25.06,25.095,2518,25.0946,25.12,25.06,25.095,2518,0.0,1.0
2025-07-21,25.11,25.1467,25.08,25.09,7768,25.11,25.1467,25.08,25.09,7768,0.0,1.0
2025-07-22,25.1024,25.13,25.06,25.11,4673,25.1024,25.13,25.06,25.11,4673,0.0,1.0
2025-07-23,25.13,25.13,25.1045,25.1045,1509,25.13,25.13,25.1045,25.1045,1509,0.0,1.0
2025-07-24,25.1171,25.179,25.1171,25.16,5730,25.1171,25.179,25.1171,25.16,5730,0.0,1.0
2025-07-25,25.165,25.1999,25.1526,25.155,4467,25.165,25.1999,25.1526,25.155,4467,0.0,1.0
2025-07-28,25.19,25.1999,25.12,25.1545,5224,25.19,25.1999,25.12,25.1545,5224,0.0,1.0
2025-07-29,25.1456,25.15,25.12,25.1381,525,25.1456,25.15,25.12,25.1381,525,0.0,1.0
2025-07-30,25.1429,25.18,25.135,25.169,2855,25.1429,25.18,25.135,25.169,2855,0.0,1.0
2025-07-31,25.1286,25.1864,25.1,25.1864,10121,25.1286,25.1864,25.1,25.1864,10121,0.0,1.0
2025-08-01,25.075,25.14,25.04,25.14,9867,25.075,25.14,25.04,25.14,9867,0.0,1.0
2025-08-04,25.125,25.125,25.08,25.08,1380,25.125,25.125,25.08,25.08,1380,0.0,1.0
2025-08-05,25.107,25.1099,25.08,25.09,1801,25.107,25.1099,25.08,25.09,1801,0.0,1.0
2025-08-06,25.1699,25.1699,25.11,25.11,3289,25.1699,25.1699,25.11,25.11,3289,0.0,1.0
2025-08-07,25.115,25.1786,25.115,25.16,971,25.115,25.1786,25.115,25.16,971,0.0,1.0
2025-08-08,25.175,25.175,25.13,25.13,1988,25.175,25.175,25.13,25.13,1988,0.0,1.0
2025-08-11,25.165,25.21,25.14,25.19,22612,25.165,25.21,25.14,25.19,22612,0.0,1.0
2025-08-12,25.225,25.2433,25.1701,25.205,2744,25.225,25.2433,25.1701,25.205,2744,0.0,1.0
2025-08-13,25.245,25.245,25.2,25.2387,6445,25.245,25.245,25.2,25.2387,6445,0.0,1.0
2025-08-14,25.27,25.2893,25.21,25.2192,9340,25.27,25.2893,25.21,25.2192,9340,0.0,1.0
2025-08-15,25.235,25.2517,25.2,25.235,2798,25.235,25.2517,25.2,25.235,2798,0.0,1.0
2025-08-18,25.2374,25.26,25.2,25.24,2737,25.2374,25.26,25.2,25.24,2737,0.0,1.0
2025-08-19,25.2038,25.24,25.16,25.2,3222,25.2038,25.24,25.16,25.2,3222,0.0,1.0
2025-08-20,25.195,25.22,25.14,25.22,8118,25.195,25.22,25.14,25.22,8118,0.0,1.0
2025-08-21,25.1727,25.21,25.16,25.16,3604,25.1727,25.21,25.16,25.16,3604,0.0,1.0
2025-08-22,25.2563,25.282,25.19,25.2178,6889,25.2563,25.282,25.19,25.2178,6889,0.0,1.0
2025-08-25,25.24,25.26,25.2284,25.26,9190,25.24,25.26,25.2284,25.26,9190,0.0,1.0
2025-08-26,25.235,25.24,25.22,25.2374,4197,25.235,25.24,25.22,25.2374,4197,0.0,1.0
2025-08-27,25.275,25.3,25.24,25.25,5107,25.275,25.3,25.24,25.25,5107,0.0,1.0
2025-08-28,25.295,25.295,25.23,25.28,9789,25.295,25.295,25.23,25.28,9789,0.0,1.0
2025-08-29,25.28,25.2886,25.254,25.255,1702,25.28,25.2886,25.254,25.255,1702,0.0,1.0
2025-09-02,25.233,25.24,25.1851,25.1851,3793,25.233,25.24,25.1851,25.1851,3793,0.0,1.0
2025-09-03,25.2523,25.2781,25.22,25.26,5695,25.2523,25.2781,25.22,25.26,5695,0.0,1.0
2025-09-04,25.3299,25.3299,25.24,25.2742,3240,25.3299,25.3299,25.24,25.2742,3240,0.0,1.0
2025-09-05,25.2867,25.32,25.26,25.283,2125,25.2867,25.32,25.26,25.283,2125,0.0,1.0
2025-09-08,25.3022,25.3295,25.3022,25.3295,252,25.3022,25.3295,25.3022,25.3295,252,0.0,1.0
2025-09-09,25.322,25.322,25.322,25.322,1712,25.322,25.322,25.322,25.322,1712,0.0,1.0
2025-09-10,25.345,25.345,25.31,25.3345,22226,25.345,25.345,25.31,25.3345,22226,0.0,1.0
2025-09-11,25.394,25.394,25.38,25.38,1183,25.394,25.394,25.38,25.38,1183,0.0,1.0
2025-09-12,25.3956,25.4192,25.37,25.4,2967,25.3956,25.4192,25.37,25.4,2967,0.0,1.0
2025-09-15,25.39,25.4593,25.39,25.43,3206,25.39,25.4593,25.39,25.43,3206,0.0,1.0
2025-09-16,25.4239,25.45,25.42,25.4238,6286,25.4239,25.45,25.42,25.4238,6286,0.0,1.0
2025-09-17,25.4158,25.43,25.39,25.423,1832,25.4158,25.43,25.39,25.423,1832,0.0,1.0
2025-09-18,25.4453,25.5,25.4453,25.48,3971,25.4453,25.5,25.4453,25.48,3971,0.0,1.0
2025-09-19,25.4801,25.4801,25.4594,25.465,2788,25.4801,25.4801,25.4594,25.465,2788,0.0,1.0
2025-09-22,25.5214,25.5214,25.5,25.5,467,25.5214,25.5214,25.5,25.5,467,0.0,1.0
2025-09-23,25.485,25.53,25.485,25.5218,643,25.485,25.53,25.485,25.5218,643,0.0,1.0
2025-09-24,25.46,25.5,25.46,25.5,2438,25.46,25.5,25.46,25.5,2438,0.0,1.0
2025-09-25,25.4278,25.47,25.4278,25.47,791,25.4278,25.47,25.4278,25.47,791,0.0,1.0
2025-09-26,25.475,25.48,25.445,25.48,15734,25.475,25.48,25.445,25.48,15734,0.0,1.0
2025-09-29,25.51,25.54,25.4782,25.54,6540,25.51,25.54,25.4782,25.54,6540,0.0,1.0
2025-09-30,25.5005,25.5005,25.45,25.4782,1176,25.5005,25.5005,25.45,25.4782,1176,0.0,1.0
2025-10-01,25.5504,25.57,25.5355,25.55,3169,25.5504,25.57,25.5355,25.55,3169,0.0,1.0
2025-10-02,25.565,25.6,25.53,25.54,10749,25.565,25.6,25.53,25.54,10749,0.0,1.0
2025-10-03,25.5664,25.5999,25.5664,25.5834,3599,25.5664,25.5999,25.5664,25.5834,3599,0.0,1.0
2025-10-06,25.61,25.61,25.5715,25.577,5236,25.61,25.61,25.5715,25.577,5236,0.0,1.0
2025-10-07,25.58,25.583,25.56,25.5813,11165,25.58,25.583,25.56,25.5813,11165,0.0,1.0
2025-10-08,25.5901,25.6,25.56,25.56,2879,25.5901,25.6,25.56,25.56,2879,0.0,1.0
2025-10-09,25.5801,25.5855,25.58,25.58,1103,25.5801,25.5855,25.58,25.58,1103,0.0,1.0
2025-10-10,25.495,25.61,25.495,25.61,8411,25.495,25.61,25.495,25.61,8411,0.0,1.0
2025-10-13,25.5353,25.5555,25.51,25.5555,4733,25.5353,25.5555,25.51,25.5555,4733,0.0,1.0
2025-10-14,25.535,25.588,25.47,25.51,20614,25.535,25.588,25.47,25.51,20614,0.0,1.0
2025-10-15,25.5588,25.6199,25.53,25.53,6655,25.5588,25.6199,25.53,25.53,6655,0.0,1.0
2025-10-16,25.5313,25.595,25.5,25.59,4449,25.5313,25.595,25.5,25.59,4449,0.0,1.0
2025-10-17,25.59,25.6,25.52,25.6,11043,25.59,25.6,25.52,25.6,11043,0.0,1.0
2025-10-20,25.6,25.61,25.6,25.61,3260,25.6,25.61,25.6,25.61,3260,0.0,1.0
2025-10-21,25.595,25.61,25.5862,25.59,9358,25.595,25.61,25.5862,25.59,9358,0.0,1.0
2025-10-22,25.5806,25.5806,25.5401,25.5401,1727,25.5806,25.5806,25.5401,25.5401,1727,0.0,1.0
2025-10-23,25.57,25.61,25.56,25.5892,6297,25.57,25.61,25.56,25.5892,6297,0.0,1.0
2025-10-24,25.6341,25.6392,25.632,25.635,2321,25.6341,25.6392,25.632,25.635,2321,0.0,1.0
2025-10-27,25.695,25.7,25.64,25.69,3443,25.695,25.7,25.64,25.69,3443,0.0,1.0
2025-10-28,25.74,25.7599,25.67,25.72,9524,25.74,25.7599,25.67,25.72,9524,0.0,1.0
2025-10-29,25.725,25.76,25.725,25.75,11912,25.725,25.76,25.725,25.75,11912,0.0,1.0
2025-10-30,25.675,25.798,25.65,25.798,1961,25.675,25.798,25.65,25.798,1961,0.0,1.0
2025-10-31,25.7053,25.7341,25.681,25.73,2338,25.7053,25.7341,25.681,25.73,2338,0.0,1.0
2025-11-03,25.705,25.72,25.69,25.6915,4914,25.705,25.72,25.69,25.6915,4914,0.0,1.0
2025-11-04,25.645,25.6799,25.62,25.651,12158,25.645,25.6799,25.62,25.651,12158,0.0,1.0
2025-11-05,25.6568,25.71,25.6401,25.6899,2772,25.6568,25.71,25.6401,25.6899,2772,0.0,1.0
2025-11-06,25.6015,25.66,25.59,25.66,3239,25.6015,25.66,25.59,25.66,3239,0.0,1.0
2025-11-07,25.615,25.62,25.56,25.56,3234,25.615,25.62,25.56,25.56,3234,0.0,1.0
2025-11-10,25.685,25.7199,25.62,25.67,56262,25.685,25.7199,25.62,25.67,56262,0.0,1.0
2025-11-11,25.6853,25.7,25.65,25.67,8678,25.6853,25.7,25.65,25.67,8678,0.0,1.0
2025-11-12,25.6959,25.7155,25.65,25.695,2214,25.6959,25.7155,25.65,25.695,2214,0.0,1.0
2025-11-13,25.618,25.68,25.618,25.68,33510,25.618,25.68,25.618,25.68,33510,0.0,1.0
2025-11-14,25.625,25.67,25.57,25.605,4875,25.625,25.67,25.57,25.605,4875,0.0,1.0
2025-11-17,25.575,25.6138,25.5648,25.6138,5084,25.575,25.6138,25.5648,25.6138,5084,0.0,1.0
2025-11-18,25.5776,25.58,25.53,25.5715,1180,25.5776,25.58,25.53,25.5715,1180,0.0,1.0
2025-11-19,25.5666,25.6,25.5545,25.58,2242,25.5666,25.6,25.5545,25.58,2242,0.0,1.0
2025-11-20,25.55,25.65,25.5125,25.65,2734,25.55,25.65,25.5125,25.65,2734,0.0,1.0
2025-11-21,25.56,25.59,25.53,25.535,7421,25.56,25.59,25.53,25.535,7421,0.0,1.0
2025-11-24,25.6004,25.64,25.55,25.59,4815,25.6004,25.64,25.55,25.59,4815,0.0,1.0
2025-11-25,25.6225,25.64,25.605,25.62,3186,25.6225,25.64,25.605,25.62,3186,0.0,1.0
2025-11-26,25.6702,25.71,25.65,25.67,16998,25.6702,25.71,25.65,25.67,16998,0.0,1.0