date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-08,24.7811,24.83,24.7811,24.82,200293,24.7811,24.83,24.7811,24.82,200293,0.0,1.0
2025-07-09,24.959,24.9699,24.88,24.9699,4363,24.959,24.9699,24.88,24.9699,4363,0.0,1.0
2025-07-10,25.0213,25.03,24.9468,24.9468,1091,25.0213,25.03,24.9468,24.9468,1091,0.0,1.0
2025-07-11,24.9964,24.9964,24.95,24.95,292,24.9964,24.9964,24.95,24.95,292,0.0,1.0
2025-07-14,25.0173,25.0173,24.97,24.97,114,25.0173,25.0173,24.97,24.97,114,0.0,1.0
2025-07-15,24.9582,25.16,24.9582,25.16,705,24.9582,25.16,24.9582,25.16,705,0.0,1.0
2025-07-16,24.9769,24.9769,24.78,24.9,4279,24.9769,24.9769,24.78,24.9,4279,0.0,1.0
2025-07-17,25.1365,25.14,25.04,25.04,7641,25.1365,25.14,25.04,25.04,7641,0.0,1.0
2025-07-18,25.1163,25.14,25.11,25.14,2206,25.1163,25.14,25.11,25.14,2206,0.0,1.0
2025-07-21,25.1591,25.27,25.1591,25.2567,18216,25.1591,25.27,25.1591,25.2567,18216,0.0,1.0
2025-07-22,25.1667,25.1667,25.1,25.1,3351,25.1667,25.1667,25.1,25.1,3351,0.0,1.0
2025-07-23,25.3803,25.3803,25.22,25.22,1882,25.3803,25.3803,25.22,25.22,1882,0.0,1.0
2025-07-24,25.4936,25.55,25.48,25.48,1801,25.4936,25.55,25.48,25.48,1801,0.0,1.0
2025-07-25,25.5956,25.6,25.52,25.52,473,25.5956,25.6,25.52,25.52,473,0.0,1.0
2025-07-28,25.63,25.66,25.6,25.6,1674,25.63,25.66,25.6,25.6,1674,0.0,1.0
2025-07-29,25.5211,25.66,25.5211,25.66,584,25.5211,25.66,25.5211,25.66,584,0.0,1.0
2025-07-30,25.442,25.55,25.442,25.55,300,25.442,25.55,25.442,25.55,300,0.0,1.0
2025-07-31,25.4113,25.68,25.4113,25.68,771,25.4113,25.68,25.4113,25.68,771,0.0,1.0
2025-08-01,25.05,25.05,24.98,25.04,1514,25.05,25.05,24.98,25.04,1514,0.0,1.0
2025-08-04,25.3491,25.3491,25.31,25.31,303,25.3491,25.3491,25.31,25.31,303,0.0,1.0
2025-08-05,25.1866,25.32,25.1866,25.32,302,25.1866,25.32,25.1866,25.32,302,0.0,1.0
2025-08-06,25.394,25.42,25.28,25.28,525,25.394,25.42,25.28,25.28,525,0.0,1.0
2025-08-07,25.3549,25.5498,25.3549,25.5498,404,25.3549,25.5498,25.3549,25.5498,404,0.0,1.0
2025-08-08,25.5862,25.5862,25.55,25.55,117,25.5862,25.5862,25.55,25.55,117,0.0,1.0
2025-08-11,25.4854,25.6,25.4854,25.6,144,25.4854,25.6,25.4854,25.6,144,0.0,1.0
2025-08-12,25.8535,25.8535,25.71,25.71,191,25.8535,25.8535,25.71,25.71,191,0.0,1.0
2025-08-13,25.9633,25.98,25.9633,25.98,102,25.9633,25.98,25.9633,25.98,102,0.0,1.0
2025-08-14,26.0141,26.0141,25.95,25.95,112,26.0141,26.0141,25.95,25.95,112,0.0,1.0
2025-08-15,25.8918,25.8918,25.8918,25.8918,0,25.8918,25.8918,25.8918,25.8918,0,0.0,1.0
2025-08-18,25.8587,25.8587,25.8587,25.8587,0,25.8587,25.8587,25.8587,25.8587,0,0.0,1.0
2025-08-19,25.6778,25.6778,25.6778,25.6778,16,25.6778,25.6778,25.6778,25.6778,16,0.0,1.0
2025-08-20,25.6072,25.6072,25.6072,25.6072,16,25.6072,25.6072,25.6072,25.6072,16,0.0,1.0
2025-08-21,25.5087,25.51,25.5087,25.51,346,25.5087,25.51,25.5087,25.51,346,0.0,1.0
2025-08-22,25.9053,25.9053,25.9053,25.9053,346,25.9053,25.9053,25.9053,25.9053,346,0.0,1.0
2025-08-25,25.7969,25.7969,25.7969,25.7969,0,25.7969,25.7969,25.7969,25.7969,0,0.0,1.0
2025-08-26,25.9152,25.9152,25.89,25.89,161,25.9152,25.9152,25.89,25.89,161,0.0,1.0
2025-08-27,26.0207,26.0207,26.0207,26.0207,161,26.0207,26.0207,26.0207,26.0207,161,0.0,1.0
2025-08-28,26.1673,26.1673,26.0599,26.06,380,26.1673,26.1673,26.0599,26.06,380,0.0,1.0
2025-08-29,25.9743,25.9743,25.9743,25.9743,380,25.9743,25.9743,25.9743,25.9743,380,0.0,1.0
2025-09-02,25.834,25.834,25.834,25.834,0,25.834,25.834,25.834,25.834,0,0.0,1.0
2025-09-03,25.9833,25.9833,25.96,25.96,2000,25.9833,25.9833,25.96,25.96,2000,0.0,1.0
2025-09-04,26.2245,26.2245,26.2245,26.2245,125,26.2245,26.2245,26.2245,26.2245,125,0.0,1.0
2025-09-05,26.1547,26.1547,26.1547,26.1547,1,26.1547,26.1547,26.1547,26.1547,1,0.0,1.0
2025-09-08,26.2725,26.2725,26.2725,26.2725,8,26.2725,26.2725,26.2725,26.2725,8,0.0,1.0
2025-09-09,26.3105,26.3105,26.3105,26.3105,35,26.3105,26.3105,26.3105,26.3105,35,0.0,1.0
2025-09-10,26.3473,26.35,26.31,26.35,2151,26.3473,26.35,26.31,26.35,2151,0.0,1.0
2025-09-11,26.5378,26.5378,26.5378,26.5378,50,26.5378,26.5378,26.5378,26.5378,50,0.0,1.0
2025-09-12,26.5561,26.5561,26.52,26.52,951,26.5561,26.5561,26.52,26.52,951,0.0,1.0
2025-09-15,26.7417,26.7417,26.73,26.73,316,26.7417,26.7417,26.73,26.73,316,0.0,1.0
2025-09-16,26.7691,26.7691,26.7691,26.7691,55,26.7691,26.7691,26.7691,26.7691,55,0.0,1.0
2025-09-17,26.6681,26.6681,26.6681,26.6681,102,26.6681,26.6681,26.6681,26.6681,102,0.0,1.0
2025-09-18,26.7998,26.7998,26.7998,26.7998,105,26.7998,26.7998,26.7998,26.7998,105,0.0,1.0
2025-09-19,26.9461,26.9461,26.9461,26.9461,150,26.9461,26.9461,26.9461,26.9461,150,0.0,1.0
2025-09-22,27.0155,27.0155,27.0155,27.0155,188,27.0155,27.0155,27.0155,27.0155,188,0.0,1.0
2025-09-23,26.8686,26.8686,26.8686,26.8686,36,26.8686,26.8686,26.8686,26.8686,36,0.0,1.0
2025-09-24,26.7536,26.7536,26.7536,26.7536,51,26.7536,26.7536,26.7536,26.7536,51,0.0,1.0
2025-09-25,26.6414,26.66,26.6414,26.66,845,26.6414,26.66,26.6414,26.66,845,0.0,1.0
2025-09-26,26.7745,26.7745,26.7745,26.7745,234,26.7745,26.7745,26.7745,26.7745,234,0.0,1.0
2025-09-29,26.78,26.78,26.78,26.78,25,26.78,26.78,26.78,26.78,25,0.0,1.0
2025-09-30,26.8549,26.8549,26.8549,26.8549,134,26.8549,26.8549,26.8549,26.8549,134,0.0,1.0
2025-10-01,26.9372,26.9372,26.9372,26.9372,30,26.9372,26.9372,26.9372,26.9372,30,0.0,1.0
2025-10-02,26.983,26.983,26.983,26.983,5,26.983,26.983,26.983,26.983,5,0.0,1.0
2025-10-03,27.0051,27.1,27.0051,27.1,565,27.0051,27.1,27.0051,27.1,565,0.0,1.0
2025-10-06,27.2276,27.2276,27.2276,27.2276,1,27.2276,27.2276,27.2276,27.2276,1,0.0,1.0
2025-10-07,27.0784,27.0784,27.0784,27.0784,0,27.0784,27.0784,27.0784,27.0784,0,0.0,1.0
2025-10-08,27.2374,27.2374,27.2374,27.2374,50,27.2374,27.2374,27.2374,27.2374,50,0.0,1.0
2025-10-09,27.0805,27.0805,27.0805,27.0805,0,27.0805,27.0805,27.0805,27.0805,0,0.0,1.0
2025-10-10,26.3629,27.1916,26.3629,27.1916,256,26.3629,27.1916,26.3629,27.1916,256,0.0,1.0
2025-10-13,26.7953,26.85,26.78,26.78,3929,26.7953,26.85,26.78,26.78,3929,0.0,1.0
2025-10-14,26.7922,26.7922,26.7922,26.7922,31,26.7922,26.7922,26.7922,26.7922,31,0.0,1.0
2025-10-15,26.9124,26.9124,26.9124,26.9124,20,26.9124,26.9124,26.9124,26.9124,20,0.0,1.0
2025-10-16,26.707,26.707,26.707,26.707,0,26.707,26.707,26.707,26.707,0,0.0,1.0
2025-10-17,26.8399,26.8399,26.8399,26.8399,134,26.8399,26.8399,26.8399,26.8399,134,0.0,1.0
2025-10-20,27.1687,27.1687,27.1687,27.1687,100,27.1687,27.1687,27.1687,27.1687,100,0.0,1.0
2025-10-21,27.2001,27.2001,27.2,27.2,220,27.2001,27.2001,27.2,27.2,220,0.0,1.0
2025-10-22,27.0259,27.0259,27.0259,27.0259,50,27.0259,27.0259,27.0259,27.0259,50,0.0,1.0
2025-10-23,27.1499,27.1499,27.1499,27.1499,105,27.1499,27.1499,27.1499,27.1499,105,0.0,1.0
2025-10-24,27.4063,27.4063,27.4063,27.4063,5,27.4063,27.4063,27.4063,27.4063,5,0.0,1.0
2025-10-27,27.74,27.74,27.74,27.74,467,27.74,27.74,27.74,27.74,467,0.0,1.0
2025-10-28,27.7456,27.7456,27.7456,27.7456,66,27.7456,27.7456,27.7456,27.7456,66,0.0,1.0
2025-10-29,27.6899,27.6899,27.6899,27.6899,5,27.6899,27.6899,27.6899,27.6899,5,0.0,1.0
2025-10-30,27.4535,27.4535,27.4535,27.4535,0,27.4535,27.4535,27.4535,27.4535,0,0.0,1.0
2025-10-31,27.4655,27.4655,27.4655,27.4655,86,27.4655,27.4655,27.4655,27.4655,86,0.0,1.0
2025-11-03,27.4746,27.4746,27.4746,27.4746,0,27.4746,27.4746,27.4746,27.4746,0,0.0,1.0
2025-11-04,27.213,27.213,27.213,27.213,4,27.213,27.213,27.213,27.213,4,0.0,1.0
2025-11-05,27.4185,27.4185,27.4185,27.4185,39,27.4185,27.4185,27.4185,27.4185,39,0.0,1.0
2025-11-06,27.1342,27.1342,27.1342,27.1342,0,27.1342,27.1342,27.1342,27.1342,0,0.0,1.0
2025-11-07,27.1134,27.1134,27.1134,27.1134,0,27.1134,27.1134,27.1134,27.1134,0,0.0,1.0
2025-11-10,27.5085,27.5085,27.5085,27.5085,91,27.5085,27.5085,27.5085,27.5085,91,0.0,1.0
2025-11-11,27.5685,27.5685,27.5685,27.5685,112,27.5685,27.5685,27.5685,27.5685,112,0.0,1.0
2025-11-12,27.6636,27.6636,27.6636,27.6636,16,27.6636,27.6636,27.6636,27.6636,16,0.0,1.0
2025-11-13,27.2047,27.2047,27.2047,27.2047,0,27.2047,27.2047,27.2047,27.2047,0,0.0,1.0
2025-11-14,27.1571,27.22,27.1571,27.22,231,27.1571,27.22,27.1571,27.22,231,0.0,1.0
2025-11-17,26.9275,26.9275,26.9275,26.9275,0,26.9275,26.9275,26.9275,26.9275,0,0.0,1.0
2025-11-18,26.7238,26.7238,26.7238,26.7238,0,26.7238,26.7238,26.7238,26.7238,0,0.0,1.0
2025-11-19,26.7934,26.7934,26.7934,26.7934,76,26.7934,26.7934,26.7934,26.7934,76,0.0,1.0
2025-11-20,26.3484,26.3484,26.3484,26.3484,53,26.3484,26.3484,26.3484,26.3484,53,0.0,1.0
2025-11-21,26.5954,26.5954,26.5954,26.5954,71,26.5954,26.5954,26.5954,26.5954,71,0.0,1.0
2025-11-24,27.0424,27.0424,27.0424,27.0424,44,27.0424,27.0424,27.0424,27.0424,44,0.0,1.0
2025-11-25,27.4154,27.42,27.025,27.03,986,27.4154,27.42,27.025,27.03,986,0.0,1.0
2025-11-26,27.6084,27.6084,27.6084,27.6084,126,27.6084,27.6084,27.6084,27.6084,126,0.0,1.0