date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-08,24.755,24.85,24.755,24.79,233099,24.755,24.85,24.755,24.79,233099,0.0,1.0
2025-07-09,24.8672,24.939,24.725,24.939,14813,24.8672,24.939,24.725,24.939,14813,0.0,1.0
2025-07-10,25.0634,25.1899,24.93,24.93,646,25.0634,25.1899,24.93,24.93,646,0.0,1.0
2025-07-11,24.7533,24.87,24.7533,24.87,616,24.7533,24.87,24.7533,24.87,616,0.0,1.0
2025-07-14,24.8974,24.9,24.73,24.73,905,24.8974,24.9,24.73,24.73,905,0.0,1.0
2025-07-15,24.5465,24.76,24.5465,24.76,81603,24.5465,24.76,24.5465,24.76,81603,0.0,1.0
2025-07-16,24.5896,24.5896,24.4037,24.58,2842,24.5896,24.5896,24.4037,24.58,2842,0.0,1.0
2025-07-17,24.9296,24.9296,24.87,24.9,16293,24.9296,24.9296,24.87,24.9,16293,0.0,1.0
2025-07-18,24.758,24.86,24.75,24.86,8059,24.758,24.86,24.75,24.86,8059,0.0,1.0
2025-07-21,24.6397,24.85,24.6397,24.7896,15778,24.6397,24.85,24.6397,24.7896,15778,0.0,1.0
2025-07-22,24.8007,24.8007,24.69,24.69,809,24.8007,24.8007,24.69,24.69,809,0.0,1.0
2025-07-23,25.155,25.155,25.04,25.04,769,25.155,25.155,25.04,25.04,769,0.0,1.0
2025-07-24,24.94,25.06,24.94,25.06,4810,24.94,25.06,24.94,25.06,4810,0.0,1.0
2025-07-25,25.1357,25.17,25.0,25.0,33397,25.1357,25.17,25.0,25.0,33397,0.0,1.0
2025-07-28,25.28,25.29,25.2399,25.29,2557,25.28,25.29,25.2399,25.29,2557,0.0,1.0
2025-07-29,25.0556,25.27,25.0556,25.25,5497,25.0556,25.27,25.0556,25.25,5497,0.0,1.0
2025-07-30,25.0119,25.23,24.92,25.15,3738,25.0119,25.23,24.92,25.15,3738,0.0,1.0
2025-07-31,24.8013,25.09,24.8013,25.09,1213,24.8013,25.09,24.8013,25.09,1213,0.0,1.0
2025-08-01,24.3567,24.37,24.12,24.12,961,24.3567,24.37,24.12,24.12,961,0.0,1.0
2025-08-04,24.855,24.855,24.61,24.61,533,24.855,24.855,24.61,24.61,533,0.0,1.0
2025-08-05,25.0041,25.0041,24.93,24.94,501,25.0041,25.0041,24.93,24.94,501,0.0,1.0
2025-08-06,24.7653,24.79,24.6988,24.76,231755,24.7653,24.79,24.6988,24.76,231755,0.0,1.0
2025-08-07,24.833,25.18,24.7299,25.18,8233,24.833,25.18,24.7299,25.18,8233,0.0,1.0
2025-08-08,25.3483,25.4597,25.22,25.22,2354,25.3483,25.4597,25.22,25.22,2354,0.0,1.0
2025-08-11,25.2488,25.39,25.2488,25.39,796,25.2488,25.39,25.2488,25.39,796,0.0,1.0
2025-08-12,25.9269,25.9269,25.6,25.6,367,25.9269,25.9269,25.6,25.6,367,0.0,1.0
2025-08-13,26.157,26.157,25.92,26.0408,4887,26.157,26.157,25.92,26.0408,4887,0.0,1.0
2025-08-14,25.8826,25.8826,25.7201,25.7201,1817,25.8826,25.8826,25.7201,25.7201,1817,0.0,1.0
2025-08-15,25.684,25.684,25.61,25.64,3959,25.684,25.684,25.61,25.64,3959,0.0,1.0
2025-08-18,25.7922,25.81,25.63,25.63,10999,25.7922,25.81,25.63,25.63,10999,0.0,1.0
2025-08-19,25.4856,25.59,25.47,25.59,436,25.4856,25.59,25.47,25.59,436,0.0,1.0
2025-08-20,25.3404,25.43,25.1505,25.43,19363,25.3404,25.43,25.1505,25.43,19363,0.0,1.0
2025-08-21,25.4149,25.45,25.2905,25.36,9611,25.4149,25.45,25.2905,25.36,9611,0.0,1.0
2025-08-22,26.1768,26.23,25.54,25.54,11273,26.1768,26.23,25.54,25.54,11273,0.0,1.0
2025-08-25,26.1841,26.28,26.1841,26.26,14508,26.1841,26.28,26.1841,26.26,14508,0.0,1.0
2025-08-26,26.4296,26.4338,26.28,26.29,4429,26.4296,26.4338,26.28,26.29,4429,0.0,1.0
2025-08-27,26.6794,26.6914,26.35,26.35,2015,26.6794,26.6914,26.35,26.35,2015,0.0,1.0
2025-08-28,26.7308,26.76,26.68,26.7,6412,26.7308,26.76,26.68,26.7,6412,0.0,1.0
2025-08-29,26.3979,26.48,26.3694,26.48,267927,26.3979,26.48,26.3694,26.48,267927,0.0,1.0
2025-09-02,26.5054,26.5054,25.4,25.4,3998,26.5054,26.5054,25.4,25.4,3998,0.0,1.0
2025-09-03,26.4404,26.64,26.32,26.45,7822,26.4404,26.64,26.32,26.45,7822,0.0,1.0
2025-09-04,26.6085,26.6085,26.43,26.43,2191,26.6085,26.6085,26.43,26.43,2191,0.0,1.0
2025-09-05,26.5918,26.86,26.44,26.86,3166,26.5918,26.86,26.44,26.86,3166,0.0,1.0
2025-09-08,26.5356,26.63,26.46,26.63,6956,26.5356,26.63,26.46,26.63,6956,0.0,1.0
2025-09-09,26.5111,26.5111,26.36,26.5,1171,26.5111,26.5111,26.36,26.5,1171,0.0,1.0
2025-09-10,26.5412,26.67,26.45,26.59,7728,26.5412,26.67,26.45,26.59,7728,0.0,1.0
2025-09-11,27.0231,27.0231,26.66,26.67,102617,27.0231,27.0231,26.66,26.67,102617,0.0,1.0
2025-09-12,26.72,26.8902,26.715,26.8902,59087,26.72,26.8902,26.715,26.8902,59087,0.0,1.0
2025-09-15,26.7034,26.8,26.69,26.71,39668,26.7034,26.8,26.69,26.71,39668,0.0,1.0
2025-09-16,26.5228,26.5245,26.38,26.52,27547,26.5228,26.5245,26.38,26.52,27547,0.0,1.0
2025-09-17,26.61,26.9185,26.4,26.68,11886,26.61,26.9185,26.4,26.68,11886,0.0,1.0
2025-09-18,27.15,27.15,26.96,27.03,2507,27.15,27.15,26.96,27.03,2507,0.0,1.0
2025-09-19,26.88,26.9801,26.88,26.98,1357,26.88,26.9801,26.88,26.98,1357,0.0,1.0
2025-09-22,26.89,26.91,26.78,26.86,4924,26.89,26.91,26.78,26.86,4924,0.0,1.0
2025-09-23,26.77,27.13,26.77,26.96,1848,26.77,27.13,26.77,26.96,1848,0.0,1.0
2025-09-24,26.53,26.6924,26.53,26.6924,4573,26.53,26.6924,26.53,26.6924,4573,0.0,1.0
2025-09-25,26.33,26.33,26.18,26.23,15292,26.33,26.33,26.18,26.23,15292,0.0,1.0
2025-09-26,26.5146,26.5206,26.38,26.38,601,26.5146,26.5206,26.38,26.38,601,0.0,1.0
2025-09-29,26.4429,26.4465,26.4429,26.4465,659,26.4429,26.4465,26.4429,26.4465,659,0.0,1.0
2025-09-30,26.38,26.38,26.19,26.19,2728,26.38,26.38,26.19,26.19,2728,0.0,1.0
2025-10-01,26.5059,26.5059,26.41,26.41,739,26.5059,26.5059,26.41,26.41,739,0.0,1.0
2025-10-02,26.5293,26.56,26.437,26.437,15890,26.5293,26.56,26.437,26.437,15890,0.0,1.0
2025-10-03,26.51,26.73,26.5099,26.73,19056,26.51,26.73,26.5099,26.73,19056,0.0,1.0
2025-10-06,26.42,26.69,26.42,26.69,9348,26.42,26.69,26.42,26.69,9348,0.0,1.0
2025-10-07,26.2031,26.38,26.1798,26.38,5245,26.2031,26.38,26.1798,26.38,5245,0.0,1.0
2025-10-08,26.3331,26.3331,26.199,26.199,349,26.3331,26.3331,26.199,26.199,349,0.0,1.0
2025-10-09,26.1043,26.18,26.1043,26.18,481,26.1043,26.18,26.1043,26.18,481,0.0,1.0
2025-10-10,25.1805,25.82,25.1805,25.82,3666,25.1805,25.82,25.1805,25.82,3666,0.0,1.0
2025-10-13,25.6176,25.66,25.56,25.56,1079,25.6176,25.66,25.56,25.56,1079,0.0,1.0
2025-10-14,25.8645,25.96,25.65,25.65,550,25.8645,25.96,25.65,25.65,550,0.0,1.0
2025-10-15,26.1861,26.29,26.02,26.29,5370,26.1861,26.29,26.02,26.29,5370,0.0,1.0
2025-10-16,25.7462,26.15,25.71,26.15,5062,25.7462,26.15,25.71,26.15,5062,0.0,1.0
2025-10-17,25.83,25.83,25.56,25.7135,33542,25.83,25.83,25.56,25.7135,33542,0.0,1.0
2025-10-20,26.0796,26.1,25.94,26.08,3297,26.0796,26.1,25.94,26.08,3297,0.0,1.0
2025-10-21,26.1412,26.15,25.92,26.04,191089,26.1412,26.15,25.92,26.04,191089,0.0,1.0
2025-10-22,25.85,26.01,25.6799,26.01,251923,25.85,26.01,25.6799,26.01,251923,0.0,1.0
2025-10-23,26.31,26.3305,26.0599,26.0599,106511,26.31,26.3305,26.0599,26.0599,106511,0.0,1.0
2025-10-24,26.6,26.73,26.5784,26.7,20341,26.6,26.73,26.5784,26.7,20341,0.0,1.0
2025-10-27,26.68,26.85,26.607,26.83,6512,26.68,26.85,26.607,26.83,6512,0.0,1.0
2025-10-28,26.5,26.57,26.43,26.43,5860,26.5,26.57,26.43,26.43,5860,0.0,1.0
2025-10-29,26.43,26.72,26.42,26.5828,12548,26.43,26.72,26.42,26.5828,12548,0.0,1.0
2025-10-30,25.95,26.44,25.95,26.4,6796,25.95,26.44,25.95,26.4,6796,0.0,1.0
2025-10-31,26.28,26.29,26.01,26.01,12053,26.28,26.29,26.01,26.01,12053,0.0,1.0
2025-11-03,26.09,26.38,25.98,26.38,7865,26.09,26.38,25.98,26.38,7865,0.0,1.0
2025-11-04,25.72,25.96,25.72,25.78,7318,25.72,25.96,25.72,25.78,7318,0.0,1.0
2025-11-05,26.27,26.28,25.93,25.93,3214,26.27,26.28,25.93,25.93,3214,0.0,1.0
2025-11-06,25.65,26.057,25.65,26.057,8467,25.65,26.057,25.65,26.057,8467,0.0,1.0
2025-11-07,25.89,25.89,25.48,25.48,3358,25.89,25.89,25.48,25.48,3358,0.0,1.0
2025-11-10,26.25,26.34,26.05,26.24,7126,26.25,26.34,26.05,26.24,7126,0.0,1.0
2025-11-11,26.09,26.17,26.0399,26.17,4390,26.09,26.17,26.0399,26.17,4390,0.0,1.0
2025-11-12,26.19,26.3,26.1799,26.3,3619,26.19,26.3,26.1799,26.3,3619,0.0,1.0
2025-11-13,25.55,25.87,25.49,25.87,8557,25.55,25.87,25.49,25.87,8557,0.0,1.0
2025-11-14,25.56,25.66,25.22,25.22,11905,25.56,25.66,25.22,25.22,11905,0.0,1.0
2025-11-17,25.11,25.64,25.04,25.559,4289,25.11,25.64,25.04,25.559,4289,0.0,1.0
2025-11-18,25.13,25.283,24.94,25.04,3277,25.13,25.283,24.94,25.04,3277,0.0,1.0
2025-11-19,25.03,25.22,25.03,25.18,2887,25.03,25.22,25.03,25.18,2887,0.0,1.0
2025-11-20,24.647,25.56,24.647,25.509,8133,24.647,25.56,24.647,25.509,8133,0.0,1.0
2025-11-21,25.22,25.33,24.74,24.74,3374,25.22,25.33,24.74,24.74,3374,0.0,1.0
2025-11-24,25.63,25.66,25.29,25.31,12421,25.63,25.66,25.29,25.31,12421,0.0,1.0
2025-11-25,26.3,26.34,25.7,25.7,17284,26.3,26.34,25.7,25.7,17284,0.0,1.0
2025-11-26,26.67,26.83,26.63,26.63,7727,26.67,26.83,26.63,26.63,7727,0.0,1.0