date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-25,20.3564,20.38,20.1916,20.21,23656,20.3564,20.38,20.1916,20.21,23656,0.0,1.0
2025-07-28,20.3835,20.6,20.2,20.6,64654,20.3835,20.6,20.2,20.6,64654,0.0,1.0
2025-07-29,20.2864,20.61,20.18,20.59,32190,20.2864,20.61,20.18,20.59,32190,0.0,1.0
2025-07-30,20.6234,20.73,20.29,20.29,123278,20.6234,20.73,20.29,20.29,123278,0.0,1.0
2025-07-31,20.58,21.069,20.5,20.94,55715,20.58,21.069,20.5,20.94,55715,0.0,1.0
2025-08-01,20.1606,20.2967,19.65,20.17,52888,20.1606,20.2967,19.65,20.17,52888,0.0,1.0
2025-08-04,20.54,20.6,20.39,20.5,34202,20.54,20.6,20.39,20.5,34202,0.0,1.0
2025-08-05,20.4451,20.79,20.2199,20.72,16987,20.4451,20.79,20.2199,20.72,16987,0.0,1.0
2025-08-06,20.5698,20.6694,20.44,20.52,29197,20.5698,20.6694,20.44,20.52,29197,0.0,1.0
2025-08-07,20.5812,20.86,20.4615,20.86,27272,20.5812,20.86,20.4615,20.86,27272,0.0,1.0
2025-08-08,20.5875,20.87,20.5,20.87,24595,20.5875,20.87,20.5,20.87,24595,0.0,1.0
2025-08-11,20.4884,20.7069,20.4646,20.65,24538,20.4884,20.7069,20.4646,20.65,24538,0.0,1.0
2025-08-12,20.925,20.925,20.51,20.66,32660,20.925,20.925,20.51,20.66,32660,0.0,1.0
2025-08-13,20.6448,21.19,20.32,21.19,32016,20.6448,21.19,20.32,21.19,32016,0.0,1.0
2025-08-14,20.39,20.63,20.32,20.6,33407,20.39,20.63,20.32,20.6,33407,0.0,1.0
2025-08-15,20.2395,20.46,20.0,20.46,26233,20.2395,20.46,20.0,20.46,26233,0.0,1.0
2025-08-18,20.3851,20.395,20.1812,20.36,34756,20.3851,20.395,20.1812,20.36,34756,0.0,1.0
2025-08-19,19.8091,20.45,19.7408,20.45,35013,19.8091,20.45,19.7408,20.45,35013,0.0,1.0
2025-08-20,19.6691,19.68,19.17,19.6,39928,19.6691,19.68,19.17,19.6,39928,0.0,1.0
2025-08-21,19.6406,19.83,19.58,19.71,19146,19.6406,19.83,19.58,19.71,19146,0.0,1.0
2025-08-22,20.0337,20.24,19.7664,19.7664,16656,20.0337,20.24,19.7664,19.7664,16656,0.0,1.0
2025-08-25,19.98,20.2,19.98,20.2,10415,19.98,20.2,19.98,20.2,10415,0.0,1.0
2025-08-26,20.38,20.38,19.98,19.98,13263,20.38,20.38,19.98,19.98,13263,0.0,1.0
2025-08-27,20.338,20.4356,20.23,20.23,13151,20.338,20.4356,20.23,20.23,13151,0.0,1.0
2025-08-28,20.69,20.78,20.5,20.61,54249,20.69,20.78,20.5,20.61,54249,0.0,1.0
2025-08-29,20.1141,20.69,20.02,20.69,70530,20.1141,20.69,20.02,20.69,70530,0.0,1.0
2025-09-02,19.7896,19.7896,19.485,19.77,47767,19.7896,19.7896,19.485,19.77,47767,0.0,1.0
2025-09-03,19.824,19.9896,19.74,19.79,25048,19.824,19.9896,19.74,19.79,25048,0.0,1.0
2025-09-04,20.0246,20.04,19.8818,19.93,14027,20.0246,20.04,19.8818,19.93,14027,0.0,1.0
2025-09-05,19.9637,20.32,19.61,20.15,15005,19.9637,20.32,19.61,20.15,15005,0.0,1.0
2025-09-08,20.0442,20.2042,20.0,20.0,122226,20.0442,20.2042,20.0,20.0,122226,0.0,1.0
2025-09-09,20.265,20.265,20.05,20.215,10157,20.265,20.265,20.05,20.215,10157,0.0,1.0
2025-09-10,21.0944,21.2296,20.62,20.62,95354,21.0944,21.2296,20.62,20.62,95354,0.0,1.0
2025-09-11,21.2552,21.4,21.17,21.26,40459,21.2552,21.4,21.17,21.26,40459,0.0,1.0
2025-09-12,21.2016,21.36,21.16,21.36,47173,21.2016,21.36,21.16,21.36,47173,0.0,1.0
2025-09-15,21.7,21.72,21.3405,21.45,58908,21.7,21.72,21.3405,21.45,58908,0.0,1.0
2025-09-16,21.4868,21.8,21.3505,21.8,31289,21.4868,21.8,21.3505,21.8,31289,0.0,1.0
2025-09-17,21.4851,21.65,21.2,21.65,21257,21.4851,21.65,21.2,21.65,21257,0.0,1.0
2025-09-18,22.0559,22.22,21.58,21.69,50558,22.0559,22.22,21.58,21.69,50558,0.0,1.0
2025-09-19,22.5216,22.55,22.0938,22.25,223675,22.5216,22.55,22.0938,22.25,223675,0.0,1.0
2025-09-22,23.0004,23.04,22.3,22.57,168449,23.0004,23.04,22.3,22.57,168449,0.0,1.0
2025-09-23,22.6,23.08,22.46,23.08,176065,22.6,23.08,22.46,23.08,176065,0.0,1.0
2025-09-24,22.4068,22.81,22.4,22.81,194324,22.4068,22.81,22.4,22.81,194324,0.0,1.0
2025-09-25,22.1636,22.3,21.5608,22.01,273114,22.1636,22.3,21.5608,22.01,273114,0.0,1.0
2025-09-26,22.25,22.35,22.0395,22.35,61937,22.25,22.35,22.0395,22.35,61937,0.0,1.0
2025-09-29,22.42,22.65,22.4,22.58,167530,22.42,22.65,22.4,22.58,167530,0.0,1.0
2025-09-30,22.6074,22.62,22.307,22.53,64840,22.6074,22.62,22.307,22.53,64840,0.0,1.0
2025-10-01,23.015,23.05,22.4489,22.59,106879,23.015,23.05,22.4489,22.59,106879,0.0,1.0
2025-10-02,23.25,23.4094,22.97,23.36,125215,23.25,23.4094,22.97,23.36,125215,0.0,1.0
2025-10-03,23.2,23.53,23.055,23.32,122470,23.2,23.53,23.055,23.32,122470,0.0,1.0
2025-10-06,23.68,24.04,23.63,23.88,265845,23.68,24.04,23.63,23.88,265845,0.0,1.0
2025-10-07,23.41,24.05,23.1695,24.01,415623,23.41,24.05,23.1695,24.01,415623,0.0,1.0
2025-10-08,24.0973,24.11,23.55,23.67,365457,24.0973,24.11,23.55,23.67,365457,0.0,1.0
2025-10-09,24.14,24.3,23.9038,24.3,274913,24.14,24.3,23.9038,24.3,274913,0.0,1.0
2025-10-10,23.41,24.61,23.35,24.37,266510,23.41,24.61,23.35,24.37,266510,0.0,1.0
2025-10-13,24.755,24.87,24.2,24.2,238819,24.755,24.87,24.2,24.2,238819,0.0,1.0
2025-10-14,24.92,25.31,23.91,24.28,553646,24.92,25.31,23.91,24.28,553646,0.0,1.0
2025-10-15,25.4,25.8,24.83,25.56,394982,25.4,25.8,24.83,25.56,394982,0.0,1.0
2025-10-16,24.84,25.74,24.72,25.74,505085,24.84,25.74,24.72,25.74,505085,0.0,1.0
2025-10-17,24.35,24.762,24.042,24.6,240976,24.35,24.762,24.042,24.6,240976,0.0,1.0
2025-10-20,24.43,24.86,24.42,24.86,318799,24.43,24.86,24.42,24.86,318799,0.0,1.0
2025-10-21,23.93,24.47,23.75,24.47,166161,23.93,24.47,23.75,24.47,166161,0.0,1.0
2025-10-22,23.06,24.08,22.5552,24.07,353830,23.06,24.08,22.5552,24.07,353830,0.0,1.0
2025-10-23,23.85,23.99,23.21,23.21,605329,23.85,23.99,23.21,23.21,605329,0.0,1.0
2025-10-24,24.65,24.7,24.389,24.47,632226,24.65,24.7,24.389,24.47,632226,0.0,1.0
2025-10-27,24.74,25.13,24.4817,25.13,336489,24.74,25.13,24.4817,25.13,336489,0.0,1.0
2025-10-28,24.87,25.1,24.61,25.03,146320,24.87,25.1,24.61,25.03,146320,0.0,1.0
2025-10-29,25.71,25.87,25.07,25.14,513398,25.71,25.87,25.07,25.14,513398,0.0,1.0
2025-10-30,25.15,25.7088,25.09,25.42,383421,25.15,25.7088,25.09,25.42,383421,0.0,1.0
2025-10-31,25.23,25.62,24.915,25.52,376969,25.23,25.62,24.915,25.52,376969,0.0,1.0
2025-11-03,25.19,25.459,24.96,25.43,637778,25.19,25.459,24.96,25.43,637778,0.0,1.0
2025-11-04,24.06,24.66,24.03,24.45,252946,24.06,24.66,24.03,24.45,252946,0.0,1.0
2025-11-05,24.7,24.94,24.08,24.08,165171,24.7,24.94,24.08,24.08,165171,0.0,1.0
2025-11-06,23.82,24.66,23.71,24.66,424734,23.82,24.66,23.71,24.66,424734,0.0,1.0
2025-11-07,24.03,24.04,22.8299,23.22,415010,24.03,24.04,22.8299,23.22,415010,0.0,1.0
2025-11-10,24.44,24.78,24.05,24.67,211426,24.44,24.78,24.05,24.67,211426,0.0,1.0
2025-11-11,23.82,24.31,23.59,24.31,104323,23.82,24.31,23.59,24.31,104323,0.0,1.0
2025-11-12,23.79,24.06,23.6,24.0,328021,23.79,24.06,23.6,24.0,328021,0.0,1.0
2025-11-13,22.45,23.66,22.24,23.66,341668,22.45,23.66,22.24,23.66,341668,0.0,1.0
2025-11-14,22.63,23.06,21.6602,21.72,200603,22.63,23.06,21.6602,21.72,200603,0.0,1.0
2025-11-17,22.18,22.7989,21.94,22.56,258085,22.18,22.7989,21.94,22.56,258085,0.0,1.0
2025-11-18,22.12,22.4,21.7,21.83,123429,22.12,22.4,21.7,21.83,123429,0.0,1.0
2025-11-19,22.58,22.78,22.19,22.23,107885,22.58,22.78,22.19,22.23,107885,0.0,1.0
2025-11-20,21.58,23.54,21.48,23.34,306768,21.58,23.54,21.48,23.34,306768,0.0,1.0
2025-11-21,21.49,21.63,20.6531,21.52,198021,21.49,21.63,20.6531,21.52,198021,0.0,1.0
2025-11-24,22.29,22.32,21.65,21.7,89049,22.29,22.32,21.65,21.7,89049,0.0,1.0
2025-11-25,22.3,22.335,21.48,22.3,80169,22.3,22.335,21.48,22.3,80169,0.0,1.0
2025-11-26,22.91,23.0199,22.5475,22.65,155991,22.91,23.0199,22.5475,22.65,155991,0.0,1.0