date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-03,24.9199,24.95,24.89,24.95,401,24.8447406801523,24.8747498974634,24.8149308596339,24.8747498974634,402.213089226687,0.0,1.0
2025-07-07,24.785,24.88,24.785,24.87,4953,24.7102475434321,24.8049610199956,24.7102475434321,24.7949911803573,4967.9836183037,0.0,1.0
2025-07-08,24.7761,24.7761,24.7761,24.7761,4953,24.7013743861541,24.7013743861541,24.7013743861541,24.7013743861541,4967.98361830369,0.0,1.0
2025-07-09,24.929,24.929,24.929,24.929,1,24.8538132342231,24.8538132342231,24.8538132342231,24.8538132342231,1.0030251601663,0.0,1.0
2025-07-10,24.94,24.94,24.9367,24.9367,1081,24.8647800578252,24.8647800578252,24.8614900107445,24.8614900107445,1084.27019813977,0.0,1.0
2025-07-11,24.7879,24.7879,24.7879,24.7879,1,24.7131387969272,24.7131387969272,24.7131387969272,24.7131387969272,1.0030251601663,0.0,1.0
2025-07-14,24.7851,24.7851,24.7851,24.7851,0,24.7103472418285,24.7103472418285,24.7103472418285,24.7103472418285,0,0.0,1.0
2025-07-15,24.695,24.695,24.695,24.695,0,24.6205189866878,24.6205189866878,24.6205189866878,24.6205189866878,0,0.0,1.0
2025-07-16,24.7401,24.76,24.7401,24.76,111,24.6654829634563,24.6853229443365,24.6654829634563,24.6853229443365,111.33579277846,0.0,1.0
2025-07-17,24.7566,24.7566,24.7566,24.7566,0,24.6819331988594,24.6819331988594,24.6819331988594,24.6819331988594,0,0.0,1.0
2025-07-18,24.8251,24.8251,24.8251,24.8251,0,24.7502266003815,24.7502266003815,24.7502266003815,24.7502266003815,0,0.0,1.0
2025-07-21,24.9261,24.9261,24.9261,24.9261,1,24.850921980728,24.850921980728,24.850921980728,24.850921980728,1.0030251601663,0.0,1.0
2025-07-22,25.01,25.01,25.01,25.01,1,24.934568935293,24.934568935293,24.934568935293,24.934568935293,1.0030251601663,0.0,1.0
2025-07-23,24.945,24.945,24.945,24.945,1,24.8697649776443,24.8697649776443,24.8697649776443,24.8697649776443,1.0030251601663,0.0,1.0
2025-07-24,24.93,24.93,24.93,24.93,10,24.8548102181869,24.8548102181869,24.8548102181869,24.8548102181869,10.030251601663,0.0,1.0
2025-07-25,24.98,24.98,24.98,24.98,10,24.9046594163782,24.9046594163782,24.9046594163782,24.9046594163782,10.030251601663,0.0,1.0
2025-07-28,24.935,24.935,24.935,24.935,14,24.859795138006,24.859795138006,24.859795138006,24.859795138006,14.0423522423283,0.0,1.0
2025-07-29,25.06,25.06,25.06,25.06,33,24.9844181334843,24.9844181334843,24.9844181334843,24.9844181334843,33.099830285488,0.0,1.0
2025-07-30,24.9978,25.02,24.9978,25.02,100,24.9224057309343,24.9445387749313,24.9224057309343,24.9445387749313,100.30251601663,0.0,1.0
2025-07-31,25.005,25.08,25.005,25.0799,7008089,24.9295840154739,25.0043578127608,24.9295840154739,25.0042581143645,7029289.5916847,0.0,1.0
2025-08-01,25.17,25.19,25.06,25.08,20664,25.0940863695052,25.1140260487817,24.9844181334843,25.0043578127608,20726.5119096765,0.0,1.0
2025-08-04,25.235,25.25,25.14,25.16,8248,25.1588903271539,25.1738450866113,25.0641768505904,25.0841165298669,8272.95152105167,0.0,1.0
2025-08-05,25.225,25.26,25.2,25.26,5877,25.1489204875156,25.1838149262495,25.12399588842,25.1838149262495,5894.77886629737,0.0,1.0
2025-08-06,25.24,25.24,25.17,25.1913,7694,25.163875246973,25.163875246973,25.0940863695052,25.1153221279347,7717.27558231955,0.0,1.0
2025-08-07,25.22,25.28,25.18,25.25,9954,25.1439355676965,25.2037546055261,25.1040562091435,25.1738450866113,9984.11244429539,0.0,1.0
2025-08-08,25.185,25.22,25.1601,25.205,4074,25.1090411289626,25.1439355676965,25.0842162282633,25.1289808082391,4086.32450251752,0.0,1.0
2025-08-11,25.2,25.2499,25.17,25.2232,8879,25.12399588842,25.1737453882149,25.0940863695052,25.1471259163807,8905.8603971166,0.0,1.0
2025-08-12,25.2105,25.2105,25.1614,25.1614,4744,25.1344642200402,25.1344642200402,25.0855123074163,25.0855123074163,4758.35135982893,0.0,1.0
2025-08-13,25.305,25.305,25.2607,25.2607,8377,25.2286792046217,25.2286792046217,25.1845128150242,25.1845128150242,8402.34176671313,0.0,1.0
2025-08-14,25.225,25.2432,25.2,25.2432,5983,25.1489204875156,25.1670655956573,25.12399588842,25.1670655956573,6001.099533275,0.0,1.0
2025-08-15,25.195,25.25,25.16,25.2208,5322,25.1190109686008,25.1738450866113,25.0841165298669,25.1447331548676,5338.09990240508,0.0,1.0
2025-08-18,25.185,25.2182,25.13,25.17,7202,25.1090411289626,25.1421409965616,25.0542070109521,25.0940863695052,7223.78720351771,0.0,1.0
2025-08-19,25.2199,25.2499,25.19,25.19,8603,25.1438358693001,25.1737453882149,25.1140260487817,25.1140260487817,8629.02545291072,0.0,1.0
2025-08-20,25.235,25.28,25.17,25.17,15334,25.1588903271539,25.2037546055261,25.0940863695052,25.0940863695052,15380.3878059901,0.0,1.0
2025-08-21,25.1549,25.18,25.11,25.13,4653,25.0790319116514,25.1040562091435,25.0342673316756,25.0542070109521,4667.07607025381,0.0,1.0
2025-08-22,25.255,25.29,25.2012,25.2012,4755,25.255,25.29,25.2012,25.2012,4755,0.07640042,1.0
2025-08-25,25.2273,25.26,25.18,25.18,10041,25.2273,25.26,25.18,25.18,10041,0.0,1.0
2025-08-26,25.255,25.255,25.17,25.17,10766,25.255,25.255,25.17,25.17,10766,0.0,1.0
2025-08-27,25.275,25.275,25.19,25.19,6033,25.275,25.275,25.19,25.19,6033,0.0,1.0
2025-08-28,25.32,25.32,25.25,25.25,12533,25.32,25.32,25.25,25.25,12533,0.0,1.0
2025-08-29,25.2949,25.32,25.26,25.26,6423,25.2949,25.32,25.26,25.26,6423,0.0,1.0
2025-09-02,25.195,25.22,25.15,25.2,11918,25.195,25.22,25.15,25.2,11918,0.0,1.0
2025-09-03,25.2706,25.3217,25.26,25.285,11030,25.2706,25.3217,25.26,25.285,11030,0.0,1.0
2025-09-04,25.4095,25.4095,25.2,25.32,14466,25.4095,25.4095,25.2,25.32,14466,0.0,1.0
2025-09-05,25.5449,25.57,25.48,25.52,7228,25.5449,25.57,25.48,25.52,7228,0.0,1.0
2025-09-08,25.6199,25.6356,25.571,25.571,5832,25.6199,25.6356,25.571,25.571,5832,0.0,1.0
2025-09-09,25.595,25.63,25.551,25.551,15896,25.595,25.63,25.551,25.551,15896,0.0,1.0
2025-09-10,25.64,25.6547,25.6011,25.61,3982,25.64,25.6547,25.6011,25.61,3982,0.0,1.0
2025-09-11,25.6999,25.749,25.6607,25.729,7057,25.6999,25.749,25.6607,25.729,7057,0.0,1.0
2025-09-12,25.655,25.655,25.59,25.6238,4218,25.655,25.655,25.59,25.6238,4218,0.0,1.0
2025-09-15,25.71,25.71,25.63,25.63,5017,25.71,25.71,25.63,25.63,5017,0.0,1.0
2025-09-16,25.71,25.74,25.68,25.714,9384,25.71,25.74,25.68,25.714,9384,0.0,1.0
2025-09-17,25.6593,25.7382,25.6101,25.7,9956,25.6593,25.7382,25.6101,25.7,9956,0.0,1.0
2025-09-18,25.605,25.66,25.55,25.57,10688,25.605,25.66,25.55,25.57,10688,0.0,1.0
2025-09-19,25.58,25.5957,25.54,25.5957,6260,25.58,25.5957,25.54,25.5957,6260,0.0,1.0
2025-09-22,25.5741,25.6,25.53,25.5624,6596,25.5741,25.6,25.53,25.5624,6596,0.0,1.0
2025-09-23,25.6149,25.6149,25.55,25.5819,7873,25.6149,25.6149,25.55,25.5819,7873,0.0,1.0
2025-09-24,25.555,25.5807,25.52,25.5807,198465,25.555,25.5807,25.52,25.5807,198465,0.0,1.0
2025-09-25,25.5249,25.5249,25.46,25.46,13730,25.5249,25.5249,25.46,25.46,13730,0.0,1.0
2025-09-26,25.5263,25.55,25.49,25.54,9050,25.5263,25.55,25.49,25.54,9050,0.0,1.0
2025-09-29,25.625,25.65,25.6012,25.6083,4049,25.625,25.65,25.6012,25.6083,4049,0.0,1.0
2025-09-30,25.625,25.6899,25.6,25.65,7336,25.625,25.6899,25.6,25.65,7336,0.0,1.0
2025-10-01,25.7,25.7,25.655,25.68,12396,25.7,25.7,25.655,25.68,12396,0.0,1.0
2025-10-02,25.7449,25.78,25.69,25.71,10288,25.7449,25.78,25.69,25.71,10288,0.0,1.0
2025-10-03,25.7149,25.76,25.68,25.73,11398,25.7149,25.76,25.68,25.73,11398,0.0,1.0
2025-10-06,25.6549,25.6965,25.63,25.6965,8651,25.6549,25.6965,25.63,25.6965,8651,0.0,1.0
2025-10-07,25.7049,25.7199,25.64,25.685,11872,25.7049,25.7199,25.64,25.685,11872,0.0,1.0
2025-10-08,25.7249,25.7502,25.691,25.721,6686,25.7249,25.7502,25.691,25.721,6686,0.0,1.0
2025-10-09,25.695,25.705,25.66,25.705,8081,25.695,25.705,25.66,25.705,8081,0.0,1.0
2025-10-10,25.7467,25.8,25.7467,25.77,3788,25.7467,25.8,25.7467,25.77,3788,0.0,1.0
2025-10-13,25.835,25.835,25.75,25.7822,9986,25.835,25.835,25.75,25.7822,9986,0.0,1.0
2025-10-14,25.875,25.885,25.7806,25.7806,4237,25.875,25.885,25.7806,25.7806,4237,0.0,1.0
2025-10-15,25.865,25.97,25.84,25.969,13399,25.865,25.97,25.84,25.969,13399,0.0,1.0
2025-10-16,25.935,25.935,25.8891,25.8891,5399,25.935,25.935,25.8891,25.8891,5399,0.0,1.0
2025-10-17,25.94,25.94,25.87,25.92,4403,25.94,25.94,25.87,25.92,4403,0.0,1.0
2025-10-20,25.99,26.02,25.95,25.95,6772,25.99,26.02,25.95,25.95,6772,0.0,1.0
2025-10-21,26.055,26.1,26.03,26.04,9220,26.055,26.1,26.03,26.04,9220,0.0,1.0
2025-10-22,26.045,26.05,26.0102,26.025,2033,26.045,26.05,26.0102,26.025,2033,0.0,1.0
2025-10-23,26.01,26.05,25.9807,26.05,3811,26.01,26.05,25.9807,26.05,3811,0.0,1.0
2025-10-24,26.0499,26.0782,26.0,26.02,7180,26.0499,26.0782,26.0,26.02,7180,0.0,1.0
2025-10-27,26.08,26.09,26.0,26.0494,13055,26.08,26.09,26.0,26.0494,13055,0.0,1.0
2025-10-28,26.105,26.12,26.05,26.05,7751,26.105,26.12,26.05,26.05,7751,0.0,1.0
2025-10-29,25.97,26.12,25.97,26.0908,7700,25.97,26.12,25.97,26.0908,7700,0.0,1.0
2025-10-30,25.9249,25.945,25.9,25.945,6423,25.9249,25.945,25.9,25.945,6423,0.0,1.0
2025-10-31,25.9149,25.96,25.89,25.95,4351,25.9149,25.96,25.89,25.95,4351,0.0,1.0
2025-11-03,25.8807,25.91,25.8419,25.8764,7375,25.8807,25.91,25.8419,25.8764,7375,0.0,1.0
2025-11-04,25.9099,25.94,25.88,25.9145,7463,25.9099,25.94,25.88,25.9145,7463,0.0,1.0
2025-11-05,25.815,25.8504,25.77,25.8504,10552,25.815,25.8504,25.77,25.8504,10552,0.0,1.0
2025-11-06,25.9299,25.95,25.87,25.89,15362,25.9299,25.95,25.87,25.89,15362,0.0,1.0
2025-11-07,25.9198,25.96,25.9,25.9007,7988,25.9198,25.96,25.9,25.9007,7988,0.0,1.0
2025-11-10,25.9151,25.94,25.89,25.909,4918,25.9151,25.94,25.89,25.909,4918,0.0,1.0
2025-11-11,25.995,26.0,25.9518,25.9699,4372,25.995,26.0,25.9518,25.9699,4372,0.0,1.0
2025-11-12,25.9998,26.03,25.93,25.93,5647,25.9998,26.03,25.93,25.93,5647,0.0,1.0
2025-11-13,25.86,25.94,25.841,25.93,10841,25.86,25.94,25.841,25.93,10841,0.0,1.0
2025-11-14,25.8236,25.9,25.8,25.85,16987,25.8236,25.9,25.8,25.85,16987,0.0,1.0
2025-11-17,25.785,25.85,25.76,25.8194,7196,25.785,25.85,25.76,25.8194,7196,0.0,1.0
2025-11-18,25.7799,25.79,25.74,25.76,8364,25.7799,25.79,25.74,25.76,8364,0.0,1.0
2025-11-19,25.7648,25.8256,25.74,25.77,12185,25.7648,25.8256,25.74,25.77,12185,0.0,1.0
2025-11-20,25.7698,25.901,25.761,25.87,17569,25.7698,25.901,25.761,25.87,17569,0.0,1.0
2025-11-21,25.8699,25.8848,25.79,25.79,8848,25.8699,25.8848,25.79,25.79,8848,0.0,1.0
2025-11-24,26.0048,26.0299,25.92,25.92,14092,26.0048,26.0299,25.92,25.92,14092,0.0,1.0
2025-11-25,26.1049,26.12,26.0468,26.05,9388,26.1049,26.12,26.0468,26.05,9388,0.0,1.0
2025-11-26,26.1598,26.1598,26.105,26.1109,8827,26.1598,26.1598,26.105,26.1109,8827,0.0,1.0