date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,25.1216,25.27,25.05,25.08,20803,25.0562618370038,25.2042758670263,24.9848480597154,25.0147700334396,20857.2471105088,0.0,1.0
2025-08-01,25.3086,25.45,25.12,25.45,20610,25.2427754732181,25.3838077093715,25.0546659984052,25.3838077093715,20663.7438325042,0.0,1.0
2025-08-04,25.5948,26.25,25.44,26.25,10975,25.5282311025471,26.1817270086838,25.3738337181301,26.1817270086838,11003.6190471487,0.0,1.0
2025-08-05,25.5195,25.7,25.5046,25.7,10505,25.4531269484993,25.6331574904066,25.4382657015496,25.6331574904066,10532.393447863,0.0,1.0
2025-08-06,25.5807,25.665,25.5099,25.5099,20901,25.5141677748967,25.5982485210617,25.4435519169075,25.4435519169075,20955.5026609981,0.0,1.0
2025-08-07,25.5572,25.66,25.5255,25.66,19161,25.4907288954794,25.593261525441,25.4591113432441,25.593261525441,19210.9653359832,0.0,1.0
2025-08-08,25.5232,25.63,25.49,25.49,6736,25.4568173252586,25.5633395517168,25.4237036743371,25.4237036743371,6753.56518465544,0.0,1.0
2025-08-11,25.4641,25.59,25.39,25.59,12021,25.3978710370219,25.5234435867512,25.3239637619231,25.5234435867512,12052.3466574737,0.0,1.0
2025-08-12,25.5244,25.55,25.4,25.455,5780,25.4580142042076,25.4835476217856,25.3339377531645,25.3887947049922,5795.07226355529,0.0,1.0
2025-08-13,25.6985,25.6985,25.53,25.53,10161,25.6316613917204,25.6316613917204,25.4635996393028,25.4635996393028,10187.4964134923,0.0,1.0
2025-08-14,25.6428,25.77,25.59,25.6223,88470,25.5761062605058,25.7029754290964,25.5234435867512,25.5556595784609,88700.6995080859,0.0,1.0
2025-08-15,25.72,25.83,25.6482,25.83,104373,25.6531054728894,25.7628193765449,25.5814922157761,25.7628193765449,104645.169094128,0.0,1.0
2025-08-18,25.555,25.74,25.55,25.74,10017,25.4885346174063,25.6730534553722,25.4835476217856,25.6730534553722,10043.1209107324,0.0,1.0
2025-08-19,25.74,25.74,25.6,25.63,2272,25.6730534553722,25.6730534553722,25.5334175779926,25.5633395517168,2277.92459909994,0.0,1.0
2025-08-20,25.905,25.97,25.86,25.97,8397,25.8376243108554,25.9024552539245,25.7927413502691,25.9024552539245,8418.89650468404,0.0,1.0
2025-08-21,25.8,25.93,25.7721,25.9,4326,25.7328974028207,25.8625592889589,25.7050699672571,25.8326373152347,4337.28072874397,0.0,1.0
2025-08-22,25.9591,26.03,25.94,25.9432,7052,25.8915836034714,25.9622992013729,25.8725332802003,25.8757249573975,7070.38920460067,0.0,1.0
2025-08-25,25.6659,25.95,25.6659,25.95,7529,25.5991461802734,25.8825072714417,25.5991461802734,25.8825072714417,7548.63305749271,0.0,1.0
2025-08-26,25.6493,25.72,25.5827,25.72,1133,25.5825893548127,25.6531054728894,25.516162573145,25.6531054728894,1135.9544765758,0.0,1.0
2025-08-27,25.6717,25.69,25.6238,25.6444,2711,25.6049310951934,25.6231834991652,25.5571556771471,25.5777020991044,2718.06936098589,0.0,1.0
2025-08-28,25.5873,25.65,25.5775,25.65,1343,25.520750609116,25.5832875341996,25.5109760976994,25.5832875341996,1346.50208476726,0.0,1.0
2025-08-29,25.561,25.63,25.561,25.62,6770,25.4945190121511,25.5633395517168,25.4945190121511,25.5533655604754,6787.6538450293,0.0,1.0
2025-09-02,25.319,25.41,25.3,25.41,1449,25.2531484241091,25.3439117444059,25.2341978407505,25.3439117444059,1452.77849652104,0.0,1.0
2025-09-03,25.3112,25.33,25.3,25.3,2877,25.2453687109409,25.2641198144747,25.2341978407505,25.2341978407505,2884.50223222293,0.0,1.0
2025-09-04,25.2822,25.39,25.27,25.39,3051,25.2164441363408,25.3239637619231,25.2042758670263,25.3239637619231,3058.95596472443,0.0,1.0
2025-09-05,25.2799,25.46,25.25,25.46,2953,25.2141501183553,25.3937817006129,25.1843278845435,25.3937817006129,2960.70041423508,0.0,1.0
2025-09-08,25.1585,25.25,25.09,25.25,4905,25.0930658646846,25.1843278845435,25.024744024681,25.1843278845435,4917.79056275757,0.0,1.0
2025-09-09,25.19,25.23,25.13,25.13,5884,25.124483937095,25.1643799020607,25.0646399896466,25.0646399896466,5899.34345999298,0.0,1.0
2025-09-10,25.2972,25.32,25.02,25.02,3218,25.2314051232029,25.2541458232333,24.9549260859912,24.9549260859912,3226.39144361954,0.0,1.0
2025-09-11,25.5333,25.5333,25.353,25.353,449,25.4668910564124,25.4668910564124,25.2870599943299,25.2870599943299,450.170838466493,0.0,1.0
2025-09-12,25.5987,25.6,25.585,25.6,9797,25.5321209591312,25.5334175779926,25.5184565911305,25.5334175779926,9822.54722596042,0.0,1.0
2025-09-15,25.5619,25.64,25.5619,25.57,2607,25.4954166713628,25.5733135429582,25.4954166713628,25.5034956042684,2613.79816454821,0.0,1.0
2025-09-16,25.3093,25.45,25.3093,25.45,1339,25.3093,25.45,25.3093,25.45,1339,0.065998,1.0
2025-09-17,25.3262,25.4694,25.3262,25.4088,4550,25.3262,25.4694,25.3262,25.4088,4550,0.0,1.0
2025-09-18,25.1744,25.25,25.1089,25.1393,10547,25.1744,25.25,25.1089,25.1393,10547,0.0,1.0
2025-09-19,25.1781,25.23,25.15,25.15,865,25.1781,25.23,25.15,25.15,865,0.0,1.0
2025-09-22,25.2544,25.2695,25.1801,25.188,1367,25.2544,25.2695,25.1801,25.188,1367,0.0,1.0
2025-09-23,25.4465,25.4465,25.15,25.15,1266,25.4465,25.4465,25.15,25.15,1266,0.0,1.0
2025-09-24,25.525,25.5787,25.4574,25.4574,1398,25.525,25.5787,25.4574,25.4574,1398,0.0,1.0
2025-09-25,25.4002,25.5399,25.4002,25.5396,636,25.4002,25.5399,25.4002,25.5396,636,0.0,1.0
2025-09-26,25.617,25.617,25.5201,25.56,1426,25.617,25.617,25.5201,25.56,1426,0.0,1.0
2025-09-29,25.7606,25.7606,25.62,25.63,4392,25.7606,25.7606,25.62,25.63,4392,0.0,1.0
2025-09-30,25.8617,25.8617,25.79,25.79,11835,25.8617,25.8617,25.79,25.79,11835,0.0,1.0
2025-10-01,25.8762,25.92,25.83,25.86,3976,25.8762,25.92,25.83,25.86,3976,0.0,1.0
2025-10-02,25.7948,25.8582,25.789,25.8582,1507,25.7948,25.8582,25.789,25.8582,1507,0.0,1.0
2025-10-03,26.0734,26.0734,25.98,25.98,911,26.0734,26.0734,25.98,25.98,911,0.0,1.0
2025-10-06,26.1466,26.17,26.08,26.08,5870,26.1466,26.17,26.08,26.08,5870,0.0,1.0
2025-10-07,26.15,26.2094,26.14,26.195,3934,26.15,26.2094,26.14,26.195,3934,0.0,1.0
2025-10-08,26.1917,26.1917,26.15,26.16,2347,26.1917,26.1917,26.15,26.16,2347,0.0,1.0
2025-10-09,25.958,26.15,25.958,26.09,10681,25.958,26.15,25.958,26.09,10681,0.0,1.0
2025-10-10,25.9031,26.16,25.9031,26.1501,2071,25.9031,26.16,25.9031,26.1501,2071,0.0,1.0
2025-10-13,25.9372,25.9901,25.9,25.9,4620,25.9372,25.9901,25.9,25.9,4620,0.0,1.0
2025-10-14,26.1599,26.18,25.83,25.83,1564,26.1599,26.18,25.83,25.83,1564,0.0,1.0
2025-10-15,26.3151,26.34,26.205,26.31,1540,26.3151,26.34,26.205,26.31,1540,0.0,1.0
2025-10-16,26.2311,26.5,26.2311,26.5,4006,26.2311,26.5,26.2311,26.5,4006,0.0,1.0
2025-10-17,26.35,26.42,26.285,26.42,2337,26.35,26.42,26.285,26.42,2337,0.0,1.0
2025-10-20,26.4358,26.5,26.3464,26.5,7094,26.4358,26.5,26.3464,26.5,7094,0.0,1.0
2025-10-21,26.2556,26.5,26.222,26.5,1134,26.2556,26.5,26.222,26.5,1134,0.0,1.0
2025-10-22,26.38,26.405,26.35,26.405,2155,26.38,26.405,26.35,26.405,2155,0.0,1.0
2025-10-23,26.305,26.34,26.207,26.27,3142,26.305,26.34,26.207,26.27,3142,0.0,1.0
2025-10-24,26.2056,26.23,26.19,26.23,1637,26.2056,26.23,26.19,26.23,1637,0.0,1.0
2025-10-27,26.2129,26.2129,26.1443,26.1443,3295,26.2129,26.2129,26.1443,26.1443,3295,0.0,1.0
2025-10-28,26.0695,26.126,26.0695,26.126,2231,26.0695,26.126,26.0695,26.126,2231,0.0,1.0
2025-10-29,25.75,26.0,25.75,26.0,6997,25.75,26.0,25.75,26.0,6997,0.0,1.0
2025-10-30,25.8249,25.913,25.8249,25.913,628,25.8249,25.913,25.8249,25.913,628,0.0,1.0
2025-10-31,25.8156,25.829,25.69,25.69,2596,25.8156,25.829,25.69,25.69,2596,0.0,1.0
2025-11-03,25.7852,25.7852,25.606,25.606,3250,25.7852,25.7852,25.606,25.606,3250,0.0,1.0
2025-11-04,25.7551,25.76,25.68,25.68,1634,25.7551,25.76,25.68,25.68,1634,0.0,1.0
2025-11-05,25.8031,25.8125,25.7806,25.802,1860,25.8031,25.8125,25.7806,25.802,1860,0.0,1.0
2025-11-06,25.7545,25.8101,25.7545,25.8101,2047,25.7545,25.8101,25.7545,25.8101,2047,0.0,1.0
2025-11-07,26.02,26.02,25.8,25.85,4021,26.02,26.02,25.8,25.85,4021,0.0,1.0
2025-11-10,26.1845,26.1909,26.04,26.14,2908,26.1845,26.1909,26.04,26.14,2908,0.0,1.0
2025-11-11,26.3676,26.3676,26.26,26.26,976,26.3676,26.3676,26.26,26.26,976,0.0,1.0
2025-11-12,26.3921,26.4056,26.32,26.32,1021,26.3921,26.4056,26.32,26.32,1021,0.0,1.0
2025-11-13,26.245,26.29,26.245,26.29,738,26.245,26.29,26.245,26.29,738,0.0,1.0
2025-11-14,26.2384,26.27,26.1795,26.1795,923,26.2384,26.27,26.1795,26.1795,923,0.0,1.0
2025-11-17,26.2293,26.3495,26.221,26.221,1547,26.2293,26.3495,26.221,26.221,1547,0.0,1.0
2025-11-18,26.18,26.2,26.1796,26.2,1715,26.18,26.2,26.1796,26.2,1715,0.0,1.0
2025-11-19,25.9255,25.9255,25.91,25.91,524,25.9255,25.9255,25.91,25.91,524,0.0,1.0
2025-11-20,25.8,26.0835,25.8,26.08,2004,25.8,26.0835,25.8,26.08,2004,0.0,1.0
2025-11-21,26.0001,26.02,25.82,25.82,20665,26.0001,26.02,25.82,25.82,20665,0.0,1.0
2025-11-24,26.1091,26.1091,25.86,25.86,1744,26.1091,26.1091,25.86,25.86,1744,0.0,1.0
2025-11-25,26.1848,26.22,26.16,26.2,23350,26.1848,26.22,26.16,26.2,23350,0.0,1.0
2025-11-26,26.4732,26.4732,26.4,26.4,664,26.4732,26.4732,26.4,26.4,664,0.0,1.0