date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-24,25.0401,25.0401,25.0399,25.0401,478,24.7913410811182,24.7913410811182,24.7911430680026,24.7913410811182,482.796302178104,0.0,1.0
2025-07-25,25.025,25.04,25.025,25.04,127,24.7906480352135,24.8055075645054,24.7906480352135,24.8055075645054,128.200561578125,0.0144,1.0
2025-07-28,25.035,25.035,25.02,25.02,124,24.8005543880748,24.8005543880748,24.7856948587829,24.7856948587829,125.172201855806,0.0,1.0
2025-07-29,25.035,25.11,25.02,25.05,31977,24.8005543880748,24.8748520345339,24.7856948587829,24.8154139173666,32279.2862801864,0.0,1.0
2025-07-30,25.045,25.045,25.045,25.045,0,24.810460740936,24.810460740936,24.810460740936,24.810460740936,0,0.0,1.0
2025-07-31,25.045,25.05,25.045,25.05,25043,24.810460740936,24.8154139173666,24.810460740936,24.8154139173666,25279.737508669,0.0,1.0
2025-08-01,25.065,25.065,25.065,25.065,3,24.8302734466584,24.8302734466584,24.8302734466584,24.8302734466584,3.0283597223179,0.0,1.0
2025-08-04,25.075,25.075,25.075,25.075,18,24.8401797995197,24.8401797995197,24.8401797995197,24.8401797995197,18.1701583339074,0.0,1.0
2025-08-05,25.085,25.085,25.07,25.07,426,24.8500861523809,24.8500861523809,24.835226623089,24.835226623089,430.027080569141,0.0,1.0
2025-08-06,25.095,25.095,25.095,25.095,2,24.8599925052421,24.8599925052421,24.8599925052421,24.8599925052421,2.01890648154527,0.0,1.0
2025-08-07,25.105,25.105,25.105,25.105,1,24.8698988581033,24.8698988581033,24.8698988581033,24.8698988581033,1.00945324077263,0.0,1.0
2025-08-08,25.105,25.105,25.105,25.105,4,24.8698988581033,24.8698988581033,24.8698988581033,24.8698988581033,4.03781296309054,0.0,1.0
2025-08-11,25.105,25.105,25.105,25.105,102,24.8698988581033,24.8698988581033,24.8698988581033,24.8698988581033,102.964230558809,0.0,1.0
2025-08-12,25.115,25.115,25.115,25.115,102,24.8798052109645,24.8798052109645,24.8798052109645,24.8798052109645,102.964230558809,0.0,1.0
2025-08-13,25.115,25.115,25.115,25.115,0,24.8798052109645,24.8798052109645,24.8798052109645,24.8798052109645,0,0.0,1.0
2025-08-14,25.135,25.15,25.12,25.13,21000,24.899617916687,24.9144774459788,24.8847583873952,24.8946647402564,21198.5180562253,0.0,1.0
2025-08-15,25.115,25.115,25.1,25.1,314,24.8798052109645,24.8798052109645,24.8649456816727,24.8649456816727,316.968317602607,0.0,1.0
2025-08-18,25.115,25.115,25.115,25.115,103,24.8798052109645,24.8798052109645,24.8798052109645,24.8798052109645,103.973683799581,0.0,1.0
2025-08-19,25.115,25.115,25.115,25.115,103,24.8798052109645,24.8798052109645,24.8798052109645,24.8798052109645,103.973683799581,0.0,1.0
2025-08-20,25.12,25.12,25.12,25.12,0,24.8847583873952,24.8847583873952,24.8847583873952,24.8847583873952,0,0.0,1.0
2025-08-21,25.125,25.14,25.1132,25.1132,38259,24.8897115638258,24.9045710931176,24.8780220674495,24.8780220674495,38620.6715387201,0.0,1.0
2025-08-22,25.135,25.135,25.135,25.135,40001,24.899617916687,24.899617916687,24.899617916687,24.899617916687,40379.1390841461,0.0,1.0
2025-08-25,25.075,25.075,25.075,25.075,40001,24.902758230544,24.902758230544,24.902758230544,24.902758230544,40277.6698755304,0.06317,1.0
2025-08-26,25.075,25.075,25.075,25.075,1,24.902758230544,24.902758230544,24.902758230544,24.902758230544,1.00691657397391,0.0,1.0
2025-08-27,25.085,25.085,25.085,25.085,13,24.9126895399081,24.9126895399081,24.9126895399081,24.9126895399081,13.0899154616609,0.0,1.0
2025-08-28,25.085,25.085,25.085,25.085,6,24.9126895399081,24.9126895399081,24.9126895399081,24.9126895399081,6.04149944384348,0.0,1.0
2025-08-29,25.085,25.085,25.085,25.085,5,24.9126895399081,24.9126895399081,24.9126895399081,24.9126895399081,5.03458286986957,0.0,1.0
2025-09-02,25.095,25.095,25.095,25.095,0,24.9226208492723,24.9226208492723,24.9226208492723,24.9226208492723,0,0.0,1.0
2025-09-03,25.1,25.11,25.099,25.1099,3800,24.9275865039543,24.9375178133184,24.9265933730179,24.9374185002248,3826.28298110087,0.0,1.0
2025-09-04,25.12,25.12,25.12,25.12,1420,24.9474491226826,24.9474491226826,24.9474491226826,24.9474491226826,1429.82153504295,0.0,1.0
2025-09-05,25.145,25.145,25.13,25.13,800,24.9722773960929,24.9722773960929,24.9573804320467,24.9573804320467,805.533259179129,0.0,1.0
2025-09-08,25.135,25.15,25.11,25.13,2032,24.9623460867288,24.9772430507749,24.9375178133184,24.9573804320467,2046.05447831498,0.0,1.0
2025-09-09,25.145,25.1595,25.145,25.15,3650,24.9722773960929,24.9866777946709,24.9722773960929,24.9772430507749,3675.24549500477,0.0,1.0
2025-09-10,25.15,25.16,25.15,25.16,2200,24.9772430507749,24.9871743601391,24.9772430507749,24.9871743601391,2215.21646274261,0.0,1.0
2025-09-11,25.16,25.18,25.16,25.17,565000,24.9871743601391,25.0070369788673,24.9871743601391,24.9971056695032,568907.864295259,0.0,1.0
2025-09-12,25.165,25.165,25.15,25.15,281000,24.9921400148211,24.9921400148211,24.9772430507749,24.9772430507749,282943.55728667,0.0,1.0
2025-09-15,25.175,25.19,25.175,25.19,663,25.0020713241853,25.0169682882314,25.0020713241853,25.0169682882314,667.585688544702,0.0,1.0
2025-09-16,25.255,25.26,25.17,25.19,14773,25.0815217990983,25.0864874537803,24.9971056695032,25.0169682882314,14875.1785473166,0.0,1.0
2025-09-17,25.185,25.185,25.185,25.185,5,25.0120026335494,25.0120026335494,25.0120026335494,25.0120026335494,5.03458286986955,0.0,1.0
2025-09-18,25.18,25.2,25.18,25.2,2002,25.0070369788673,25.0268995975956,25.0070369788673,25.0268995975956,2015.84698109577,0.0,1.0
2025-09-19,25.175,25.175,25.175,25.175,0,25.0020713241853,25.0020713241853,25.0020713241853,25.0020713241853,0,0.0,1.0
2025-09-22,25.19,25.3,25.179,25.19,4031,25.0169682882314,25.1262126912368,25.0060438479309,25.0169682882314,4058.88070968884,0.0,1.0
2025-09-23,25.175,25.19,25.175,25.19,1079,25.0020713241853,25.0169682882314,25.0020713241853,25.0169682882314,1086.46298331785,0.0,1.0
2025-09-24,25.125,25.14,25.125,25.14,352,25.006510619471,25.0214398795423,25.006510619471,25.0214398795423,353.667896116371,0.05447,1.0
2025-09-25,25.115,25.115,25.115,25.115,1,24.9965577794235,24.9965577794235,24.9965577794235,24.9965577794235,1.00473834123969,0.0,1.0
2025-09-26,25.105,25.119,25.105,25.119,1294,24.9866049393759,25.0005389154425,24.9866049393759,25.0005389154425,1300.13141356416,0.0,1.0
2025-09-29,25.095,25.095,25.095,25.095,8,24.9766520993284,24.9766520993284,24.9766520993284,24.9766520993284,8.03790672991751,0.0,1.0
2025-09-30,25.105,25.105,25.105,25.105,33,24.9866049393759,24.9866049393759,24.9866049393759,24.9866049393759,33.1563652609098,0.0,1.0
2025-10-01,25.105,25.11,25.099,25.11,2096,24.9866049393759,24.9915813593997,24.9806332353474,24.9915813593997,2105.93156323839,0.0,1.0
2025-10-02,25.1,25.12,25.08,25.08,3941,24.9816285193521,25.0015341994472,24.961722839257,24.961722839257,3959.67380282562,0.0,1.0
2025-10-03,25.1,25.1,25.1,25.1,9,24.9816285193521,24.9816285193521,24.9816285193521,24.9816285193521,9.04264507115722,0.0,1.0
2025-10-06,25.1,25.1,25.1,25.1,0,24.9816285193521,24.9816285193521,24.9816285193521,24.9816285193521,0,0.0,1.0
2025-10-07,25.105,25.105,25.1037,25.1037,3691,24.9866049393759,24.9866049393759,24.9853110701697,24.9853110701697,3708.4892175157,0.0,1.0
2025-10-08,25.105,25.105,25.105,25.105,0,24.9866049393759,24.9866049393759,24.9866049393759,24.9866049393759,0,0.0,1.0
2025-10-09,25.105,25.105,25.09,25.09,209,24.9866049393759,24.9866049393759,24.9716756793046,24.9716756793046,209.990313319095,0.0,1.0
2025-10-10,25.11,25.11,25.11,25.11,0,24.9915813593997,24.9915813593997,24.9915813593997,24.9915813593997,0,0.0,1.0
2025-10-13,25.1289,25.1289,25.1289,25.1289,0,25.0103922270896,25.0103922270896,25.0103922270896,25.0103922270896,0,0.0,1.0
2025-10-14,25.125,25.125,25.1127,25.1127,238,25.006510619471,25.006510619471,24.9942686262125,24.9942686262125,239.127725215046,0.0,1.0
2025-10-15,25.12,25.12,25.12,25.12,14,25.0015341994472,25.0015341994472,25.0015341994472,25.0015341994472,14.0663367773557,0.0,1.0
2025-10-16,25.12,25.12,25.12,25.12,0,25.0015341994472,25.0015341994472,25.0015341994472,25.0015341994472,0,0.0,1.0
2025-10-17,25.125,25.125,25.125,25.125,1,25.006510619471,25.006510619471,25.006510619471,25.006510619471,1.00473834123969,0.0,1.0
2025-10-20,25.125,25.125,25.125,25.125,0,25.006510619471,25.006510619471,25.006510619471,25.006510619471,0,0.0,1.0
2025-10-21,25.125,25.125,25.125,25.125,0,25.006510619471,25.006510619471,25.006510619471,25.006510619471,0,0.0,1.0
2025-10-22,25.125,25.125,25.125,25.125,0,25.006510619471,25.006510619471,25.006510619471,25.006510619471,0,0.0,1.0
2025-10-23,25.125,25.14,25.1,25.12,3082,25.006510619471,25.0214398795423,24.9816285193521,25.0015341994472,3096.60356770073,0.0,1.0
2025-10-24,25.125,25.125,25.125,25.125,79,25.006510619471,25.006510619471,25.006510619471,25.006510619471,79.3743289579356,0.0,1.0
2025-10-27,25.08,25.09,25.0799,25.08,14670,25.0236991742331,25.033676725738,25.0235993987181,25.0236991742331,14703.0060359282,0.06227,1.0
2025-10-28,25.065,25.065,25.065,25.065,1,25.0087328469758,25.0087328469758,25.0087328469758,25.0087328469758,1.0022499001996,0.0,1.0
2025-10-29,25.085,25.085,25.085,25.085,27,25.0286879499856,25.0286879499856,25.0286879499856,25.0286879499856,27.0607473053892,0.0,1.0
2025-10-30,25.065,25.065,25.05,25.05,301,25.0087328469758,25.0087328469758,24.9937665197185,24.9937665197185,301.67721996008,0.0,1.0
2025-10-31,25.06,25.06,25.06,25.06,4,25.0037440712234,25.0037440712234,25.0037440712234,25.0037440712234,4.0089996007984,0.0,1.0
2025-11-03,25.07,25.07,25.04,25.04,301,25.0137216227283,25.0137216227283,24.9837889682136,24.9837889682136,301.677219960079,0.0,1.0
2025-11-04,25.07,25.07,25.07,25.07,1,25.0137216227283,25.0137216227283,25.0137216227283,25.0137216227283,1.0022499001996,0.0,1.0
2025-11-05,25.085,25.085,25.08,25.08,400,25.0286879499856,25.0286879499856,25.0236991742331,25.0236991742331,400.89996007984,0.0,1.0
2025-11-06,25.07,25.09,25.07,25.08,14219,25.0137216227283,25.033676725738,25.0137216227283,25.0236991742331,14250.9913309381,0.0,1.0
2025-11-07,25.08,25.08,25.08,25.08,80,25.0236991742331,25.0236991742331,25.0236991742331,25.0236991742331,80.1799920159682,0.0,1.0
2025-11-10,25.08,25.08,25.0727,25.0727,230,25.0236991742331,25.0236991742331,25.0164155616346,25.0164155616346,230.517477045909,0.0,1.0
2025-11-11,25.105,25.105,25.105,25.105,0,25.0486430529953,25.0486430529953,25.0486430529953,25.0486430529953,0,0.0,1.0
2025-11-12,25.09,25.09,25.09,25.09,0,25.033676725738,25.033676725738,25.033676725738,25.033676725738,0,0.0,1.0
2025-11-13,25.1,25.11,25.1,25.11,11737,25.0436542772429,25.0536318287478,25.0436542772429,25.0536318287478,11763.4070786427,0.0,1.0
2025-11-14,25.09,25.11,25.07,25.07,2226,25.033676725738,25.0536318287478,25.0137216227283,25.0137216227283,2231.00827784431,0.0,1.0
2025-11-17,25.1,25.1,25.1,25.1,2,25.0436542772429,25.0436542772429,25.0436542772429,25.0436542772429,2.0044998003992,0.0,1.0
2025-11-18,25.1,25.11,25.1,25.11,405,25.0436542772429,25.0536318287478,25.0436542772429,25.0536318287478,405.911209580838,0.0,1.0
2025-11-19,25.1,25.1,25.1,25.1,10,25.0436542772429,25.0436542772429,25.0436542772429,25.0436542772429,10.022499001996,0.0,1.0
2025-11-20,25.1,25.1,25.1,25.1,0,25.0436542772429,25.0436542772429,25.0436542772429,25.0436542772429,0,0.0,1.0
2025-11-21,25.11,25.11,25.11,25.11,5,25.0536318287478,25.0536318287478,25.0536318287478,25.0536318287478,5.011249500998,0.0,1.0
2025-11-24,25.05,25.05,25.05,25.05,37,25.05,25.05,25.05,25.05,37,0.05636,1.0
2025-11-25,25.06,25.06,25.06,25.06,2,25.06,25.06,25.06,25.06,2,0.0,1.0
2025-11-26,25.06,25.06,25.06,25.06,23,25.06,25.06,25.06,25.06,23,0.0,1.0