date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-11,25.26,25.27,25.2222,25.2222,8270,25.26,25.27,25.2222,25.2222,8270,0.0,1.0
2025-07-14,25.3151,25.3408,25.314,25.3252,18215,25.3151,25.3408,25.314,25.3252,18215,0.0,1.0
2025-07-15,25.19,25.285,25.167,25.285,14603,25.19,25.285,25.167,25.285,14603,0.0,1.0
2025-07-16,25.285,25.3199,25.2468,25.2468,19784,25.285,25.3199,25.2468,25.2468,19784,0.0,1.0
2025-07-17,25.29,25.32,25.27,25.27,4091,25.29,25.32,25.27,25.27,4091,0.0,1.0
2025-07-18,25.28,25.29,25.26,25.29,22582,25.28,25.29,25.26,25.29,22582,0.0,1.0
2025-07-21,25.27,25.31,25.26,25.3,13744,25.27,25.31,25.26,25.3,13744,0.0,1.0
2025-07-22,25.305,25.305,25.2756,25.29,31469,25.305,25.305,25.2756,25.29,31469,0.0,1.0
2025-07-23,25.285,25.2996,25.26,25.28,3352,25.285,25.2996,25.26,25.28,3352,0.0,1.0
2025-07-24,25.2673,25.29,25.22,25.26,20936,25.2673,25.29,25.22,25.26,20936,0.0,1.0
2025-07-25,25.19,25.2067,25.19,25.205,996,25.19,25.2067,25.19,25.205,996,0.0,1.0
2025-07-28,25.2619,25.3,25.22,25.29,3977,25.2619,25.3,25.22,25.29,3977,0.0,1.0
2025-07-29,25.265,25.31,25.22,25.306,4932,25.265,25.31,25.22,25.306,4932,0.0,1.0
2025-07-30,25.255,25.29,25.255,25.29,5038,25.255,25.29,25.255,25.29,5038,0.0,1.0
2025-07-31,25.29,25.33,25.29,25.31,4483,25.29,25.33,25.29,25.31,4483,0.0,1.0
2025-08-01,25.23,25.28,25.21,25.26,5571,25.23,25.28,25.21,25.26,5571,0.0,1.0
2025-08-04,25.2899,25.3209,25.2205,25.24,3744,25.2899,25.3209,25.2205,25.24,3744,0.0,1.0
2025-08-05,25.26,25.31,25.2,25.29,9945,25.26,25.31,25.2,25.29,9945,0.0,1.0
2025-08-06,25.31,25.33,25.24,25.3,13247,25.31,25.33,25.24,25.3,13247,0.0,1.0
2025-08-07,25.335,25.36,25.32,25.335,5011,25.335,25.36,25.32,25.335,5011,0.0,1.0
2025-08-08,25.3249,25.37,25.2906,25.2906,7213,25.3249,25.37,25.2906,25.2906,7213,0.0,1.0
2025-08-11,25.3799,25.43,25.3799,25.4141,1358,25.3799,25.43,25.3799,25.4141,1358,0.0,1.0
2025-08-12,25.41,25.43,25.3868,25.4192,1676,25.41,25.43,25.3868,25.4192,1676,0.0,1.0
2025-08-13,25.5,25.5,25.42,25.5,2535,25.5,25.5,25.42,25.5,2535,0.0,1.0
2025-08-14,25.36,25.4,25.3452,25.4,3085,25.36,25.4,25.3452,25.4,3085,0.0,1.0
2025-08-15,25.36,25.4,25.355,25.37,2076,25.36,25.4,25.355,25.37,2076,0.0,1.0
2025-08-18,25.38,25.38,25.3087,25.3087,11645,25.38,25.38,25.3087,25.3087,11645,0.0,1.0
2025-08-19,25.285,25.31,25.285,25.31,741,25.285,25.31,25.285,25.31,741,0.0,1.0
2025-08-20,25.315,25.345,25.2978,25.2978,3300,25.315,25.345,25.2978,25.2978,3300,0.0,1.0
2025-08-21,25.27,25.33,25.27,25.32,1128,25.27,25.33,25.27,25.32,1128,0.0,1.0
2025-08-22,25.3956,25.4,25.32,25.32,1090,25.3956,25.4,25.32,25.32,1090,0.0,1.0
2025-08-25,25.2685,25.275,25.24,25.255,466,25.2685,25.275,25.24,25.255,466,0.0,1.0
2025-08-26,25.2701,25.29,25.24,25.26,7637,25.2701,25.29,25.24,25.26,7637,0.0,1.0
2025-08-27,25.3,25.315,25.25,25.295,1265,25.3,25.315,25.25,25.295,1265,0.0,1.0
2025-08-28,25.31,25.36,25.31,25.35,12432,25.31,25.36,25.31,25.35,12432,0.0,1.0
2025-08-29,25.225,25.24,25.2144,25.24,2445,25.225,25.24,25.2144,25.24,2445,0.0,1.0
2025-09-02,25.275,25.31,25.2407,25.2943,2888,25.275,25.31,25.2407,25.2943,2888,0.0,1.0
2025-09-03,25.3449,25.37,25.27,25.27,13674,25.3449,25.37,25.27,25.27,13674,0.0,1.0
2025-09-04,25.29,25.33,25.27,25.29,2732,25.29,25.33,25.27,25.29,2732,0.0,1.0
2025-09-05,25.38,25.38,25.29,25.34,8095,25.38,25.38,25.29,25.34,8095,0.0,1.0
2025-09-08,25.4095,25.42,25.3723,25.3723,11624,25.4095,25.42,25.3723,25.3723,11624,0.0,1.0
2025-09-09,25.3601,25.3709,25.3474,25.3709,2942,25.3601,25.3709,25.3474,25.3709,2942,0.0,1.0
2025-09-10,25.435,25.45,25.4,25.4192,7558,25.435,25.45,25.4,25.4192,7558,0.0,1.0
2025-09-11,25.4538,25.49,25.37,25.469,3473,25.4538,25.49,25.37,25.469,3473,0.0,1.0
2025-09-12,25.4801,25.52,25.44,25.478,3898,25.4801,25.52,25.44,25.478,3898,0.0,1.0
2025-09-15,25.5,25.5,25.41,25.445,8791,25.5,25.5,25.41,25.445,8791,0.0,1.0
2025-09-16,25.48,25.52,25.48,25.52,176,25.48,25.52,25.48,25.52,176,0.0,1.0
2025-09-17,25.475,25.5,25.42,25.4383,4652,25.475,25.5,25.42,25.4383,4652,0.0,1.0
2025-09-18,25.5304,25.54,25.4329,25.45,1791,25.5304,25.54,25.4329,25.45,1791,0.0,1.0
2025-09-19,25.5,25.53,25.475,25.52,8700,25.5,25.53,25.475,25.52,8700,0.0,1.0
2025-09-22,25.415,25.46,25.415,25.46,3956,25.415,25.46,25.415,25.46,3956,0.0,1.0
2025-09-23,25.37,25.44,25.37,25.4368,6969,25.37,25.44,25.37,25.4368,6969,0.0,1.0
2025-09-24,25.4149,25.46,25.4149,25.44,2730,25.4149,25.46,25.4149,25.44,2730,0.0,1.0
2025-09-25,25.305,25.399,25.305,25.399,412,25.305,25.399,25.305,25.399,412,0.0,1.0
2025-09-26,25.3351,25.3351,25.3351,25.3351,280,25.3351,25.3351,25.3351,25.3351,280,0.0,1.0
2025-09-29,25.4351,25.4351,25.4351,25.4351,161,25.4351,25.4351,25.4351,25.4351,161,0.0,1.0
2025-09-30,25.435,25.45,25.43,25.43,8341,25.435,25.45,25.43,25.43,8341,0.0,1.0
2025-10-01,25.52,25.56,25.52,25.56,2317,25.52,25.56,25.52,25.56,2317,0.0,1.0
2025-10-02,25.585,25.62,25.5723,25.6,3459,25.585,25.62,25.5723,25.6,3459,0.0,1.0
2025-10-03,25.635,25.635,25.63,25.63,6411,25.635,25.635,25.63,25.63,6411,0.0,1.0
2025-10-06,25.64,25.6566,25.64,25.65,1040,25.64,25.6566,25.64,25.65,1040,0.0,1.0
2025-10-07,25.5599,25.5934,25.5599,25.5934,831,25.5599,25.5934,25.5599,25.5934,831,0.0,1.0
2025-10-08,25.61,25.62,25.55,25.55,7945,25.61,25.62,25.55,25.55,7945,0.0,1.0
2025-10-09,25.5599,25.6,25.51,25.59,7592,25.5599,25.6,25.51,25.59,7592,0.0,1.0
2025-10-10,25.535,25.55,25.535,25.55,386,25.535,25.55,25.535,25.55,386,0.0,1.0
2025-10-13,25.4949,25.5,25.49,25.49,12694,25.4949,25.5,25.49,25.49,12694,0.0,1.0
2025-10-14,25.4551,25.4551,25.4551,25.4551,98,25.4551,25.4551,25.4551,25.4551,98,0.0,1.0
2025-10-15,25.415,25.415,25.34,25.4021,14046,25.415,25.415,25.34,25.4021,14046,0.0,1.0
2025-10-16,25.3399,25.3399,25.31,25.31,364,25.3399,25.3399,25.31,25.31,364,0.0,1.0
2025-10-17,25.2745,25.2745,25.2401,25.2401,1068,25.2745,25.2745,25.2401,25.2401,1068,0.0,1.0
2025-10-20,25.4086,25.4086,25.36,25.37,953,25.4086,25.4086,25.36,25.37,953,0.0,1.0
2025-10-21,25.4239,25.4694,25.4239,25.4694,533,25.4239,25.4694,25.4239,25.4694,533,0.0,1.0
2025-10-22,25.36,25.36,25.36,25.36,6728,25.36,25.36,25.36,25.36,6728,0.0,1.0
2025-10-23,25.39,25.39,25.35,25.36,2091,25.39,25.39,25.35,25.36,2091,0.0,1.0
2025-10-24,25.35,25.3601,25.35,25.36,994,25.35,25.3601,25.35,25.36,994,0.0,1.0
2025-10-27,25.5402,25.5402,25.46,25.46,398,25.5402,25.5402,25.46,25.46,398,0.0,1.0
2025-10-28,25.4839,25.49,25.45,25.4758,5528,25.4839,25.49,25.45,25.4758,5528,0.0,1.0
2025-10-29,25.39,25.39,25.39,25.39,0,25.39,25.39,25.39,25.39,0,0.0,1.0
2025-10-30,25.2833,25.32,25.2833,25.29,904,25.2833,25.32,25.2833,25.29,904,0.0,1.0
2025-10-31,25.3749,25.3749,25.33,25.33,502,25.3749,25.3749,25.33,25.33,502,0.0,1.0
2025-11-03,25.2948,25.2948,25.2948,25.2948,0,25.2948,25.2948,25.2948,25.2948,0,0.0,1.0
2025-11-04,25.165,25.165,25.165,25.165,108,25.165,25.165,25.165,25.165,108,0.0,1.0
2025-11-05,25.21,25.24,25.18,25.1808,2179,25.21,25.24,25.18,25.1808,2179,0.0,1.0
2025-11-06,25.14,25.17,25.14,25.17,964,25.14,25.17,25.14,25.17,964,0.0,1.0
2025-11-07,25.265,25.265,25.14,25.1652,1572,25.265,25.265,25.14,25.1652,1572,0.0,1.0
2025-11-10,25.29,25.29,25.25,25.25,266,25.29,25.29,25.25,25.25,266,0.0,1.0
2025-11-11,25.255,25.27,25.2,25.27,2075,25.255,25.27,25.2,25.27,2075,0.0,1.0
2025-11-12,25.185,25.25,25.16,25.25,2817,25.185,25.25,25.16,25.25,2817,0.0,1.0
2025-11-13,25.12,25.19,25.12,25.19,336,25.12,25.19,25.12,25.19,336,0.0,1.0
2025-11-14,25.037,25.09,25.037,25.09,2779,25.037,25.09,25.037,25.09,2779,0.0,1.0
2025-11-17,24.995,25.0502,24.97,25.02,5342,24.995,25.0502,24.97,25.02,5342,0.0,1.0
2025-11-18,25.02,25.033,24.99,25.0252,6898,25.02,25.033,24.99,25.0252,6898,0.0,1.0
2025-11-19,24.957,24.9829,24.957,24.9829,1338,24.957,24.9829,24.957,24.9829,1338,0.0,1.0
2025-11-20,24.9,24.93,24.8936,24.91,1951,24.9,24.93,24.8936,24.91,1951,0.0,1.0
2025-11-21,24.86,24.869,24.84,24.85,1107,24.86,24.869,24.84,24.85,1107,0.0,1.0
2025-11-24,24.96,24.96,24.88,24.88,975,24.96,24.96,24.88,24.88,975,0.0,1.0
2025-11-25,24.93,24.97,24.87,24.92,1403,24.93,24.97,24.87,24.92,1403,0.0,1.0
2025-11-26,24.965,24.97,24.89,24.97,879,24.965,24.97,24.89,24.97,879,0.0,1.0