date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-08,25.0167,25.02,25.01,25.02,48723,25.0167,25.02,25.01,25.02,48723,0.0,1.0
2025-07-09,25.38,25.38,24.97,24.9885,27180,25.38,25.38,24.97,24.9885,27180,0.0,1.0
2025-07-10,25.455,25.51,25.18,25.29,65656,25.455,25.51,25.18,25.29,65656,0.0,1.0
2025-07-11,25.9918,26.01,25.82,25.92,20627,25.9918,26.01,25.82,25.92,20627,0.0,1.0
2025-07-14,26.2732,26.47,26.2444,26.46,20686,26.2732,26.47,26.2444,26.46,20686,0.0,1.0
2025-07-15,25.7906,26.07,25.7906,26.04,7927,25.7906,26.07,25.7906,26.04,7927,0.0,1.0
2025-07-16,26.0955,26.15,26.0437,26.0467,7939,26.0955,26.15,26.0437,26.0467,7939,0.0,1.0
2025-07-17,26.073,26.19,26.05,26.05,742,26.073,26.19,26.05,26.05,742,0.0,1.0
2025-07-18,25.9005,26.07,25.87,26.07,4530,25.9005,26.07,25.87,26.07,4530,0.0,1.0
2025-07-21,25.85,26.06,25.77,26.02,6865,25.85,26.06,25.77,26.02,6865,0.0,1.0
2025-07-22,26.0602,26.149,25.93,26.0811,15142,26.0602,26.149,25.93,26.0811,15142,0.0,1.0
2025-07-23,25.97,26.02,25.8684,25.96,4020,25.97,26.02,25.8684,25.96,4020,0.0,1.0
2025-07-24,26.05,26.13,25.9885,26.05,8161,26.05,26.13,25.9885,26.05,8161,0.0,1.0
2025-07-25,25.8,25.83,25.6521,25.78,10439,25.8,25.83,25.6521,25.78,10439,0.0,1.0
2025-07-28,25.9701,26.05,25.94,26.05,14187,25.9701,26.05,25.94,26.05,14187,0.0,1.0
2025-07-29,25.97,26.11,25.9,26.1,8982,25.97,26.11,25.9,26.1,8982,0.0,1.0
2025-07-30,25.8502,26.0,25.78,25.98,4518,25.8502,26.0,25.78,25.98,4518,0.0,1.0
2025-07-31,25.8697,26.4,25.8697,26.09,138956,25.8697,26.4,25.8697,26.09,138956,0.0,1.0
2025-08-01,25.4401,25.7095,25.43,25.68,23362,25.4401,25.7095,25.43,25.68,23362,0.0,1.0
2025-08-04,25.63,25.77,25.54,25.54,8577,25.63,25.77,25.54,25.54,8577,0.0,1.0
2025-08-05,25.5587,25.6,25.46,25.46,4621,25.5587,25.6,25.46,25.46,4621,0.0,1.0
2025-08-06,25.7631,25.77,25.7631,25.77,3087,25.7631,25.77,25.7631,25.77,3087,0.0,1.0
2025-08-07,26.0028,26.0028,25.8791,25.8791,14340,26.0028,26.0028,25.8791,25.8791,14340,0.0,1.0
2025-08-08,25.895,25.97,25.89,25.97,3234,25.895,25.97,25.89,25.97,3234,0.0,1.0
2025-08-11,26.1617,26.32,26.1617,26.32,2806,26.1617,26.32,26.1617,26.32,2806,0.0,1.0
2025-08-12,26.23,26.2748,26.1377,26.1377,732,26.23,26.2748,26.1377,26.1377,732,0.0,1.0
2025-08-13,26.58,26.58,26.42,26.42,1850,26.58,26.58,26.42,26.42,1850,0.0,1.0
2025-08-14,26.0485,26.18,26.03,26.109,8645,26.0485,26.18,26.03,26.109,8645,0.0,1.0
2025-08-15,25.9422,26.07,25.921,26.07,714,25.9422,26.07,25.921,26.07,714,0.0,1.0
2025-08-18,25.93,25.96,25.891,25.9469,1704,25.93,25.96,25.891,25.9469,1704,0.0,1.0
2025-08-19,25.5434,25.7736,25.52,25.7736,3664,25.5434,25.7736,25.52,25.7736,3664,0.0,1.0
2025-08-20,25.7049,25.72,25.5,25.62,2455,25.7049,25.72,25.5,25.62,2455,0.0,1.0
2025-08-21,25.4746,25.565,25.45,25.565,2461,25.4746,25.565,25.45,25.565,2461,0.0,1.0
2025-08-22,25.9632,26.0048,25.9398,25.9398,1892,25.9632,26.0048,25.9398,25.9398,1892,0.0,1.0
2025-08-25,25.3589,25.54,25.3589,25.47,4297,25.3589,25.54,25.3589,25.47,4297,0.0,1.0
2025-08-26,25.362,25.362,25.2,25.35,7807,25.362,25.362,25.2,25.35,7807,0.0,1.0
2025-08-27,25.5018,25.57,25.42,25.42,13030,25.5018,25.57,25.42,25.42,13030,0.0,1.0
2025-08-28,25.4927,25.68,25.4927,25.67,11916,25.4927,25.68,25.4927,25.67,11916,0.0,1.0
2025-08-29,25.0642,25.3,25.0642,25.3,1031,25.0642,25.3,25.0642,25.3,1031,0.0,1.0
2025-09-02,25.43,25.49,25.3495,25.45,3709,25.43,25.49,25.3495,25.45,3709,0.0,1.0
2025-09-03,25.6013,25.6013,25.45,25.45,2319,25.6013,25.6013,25.45,25.45,2319,0.0,1.0
2025-09-04,25.3045,25.42,25.27,25.4027,4630,25.3045,25.42,25.27,25.4027,4630,0.0,1.0
2025-09-05,25.5263,25.64,25.44,25.64,2094,25.5263,25.64,25.44,25.64,2094,0.0,1.0
2025-09-08,25.64,25.68,25.601,25.61,8996,25.64,25.68,25.601,25.61,8996,0.0,1.0
2025-09-09,25.52,25.6856,25.4733,25.6856,4896,25.52,25.6856,25.4733,25.6856,4896,0.0,1.0
2025-09-10,25.7889,25.89,25.7889,25.89,1737,25.7889,25.89,25.7889,25.89,1737,0.0,1.0
2025-09-11,25.9591,25.99,25.9591,25.9708,6008,25.9591,25.99,25.9591,25.9708,6008,0.0,1.0
2025-09-12,26.1982,26.1982,26.1976,26.1976,559,26.1982,26.1982,26.1976,26.1976,559,0.0,1.0
2025-09-15,26.02,26.05,25.931,25.95,2452,26.02,26.05,25.931,25.95,2452,0.0,1.0
2025-09-16,26.1844,26.1844,25.95,25.95,2683,26.1844,26.1844,25.95,25.95,2683,0.0,1.0
2025-09-17,26.0337,26.035,26.0162,26.0162,1730,26.0337,26.035,26.0162,26.0162,1730,0.0,1.0
2025-09-18,26.2766,26.3399,26.2766,26.339,3296,26.2766,26.3399,26.2766,26.339,3296,0.0,1.0
2025-09-19,25.97,26.17,25.97,26.15,4738,25.97,26.17,25.97,26.15,4738,0.0,1.0
2025-09-22,25.6106,25.76,25.6106,25.76,2932,25.6106,25.76,25.6106,25.76,2932,0.0,1.0
2025-09-23,25.5301,25.72,25.5301,25.72,4959,25.5301,25.72,25.5301,25.72,4959,0.0,1.0
2025-09-24,25.7401,25.7712,25.69,25.73,1554,25.7401,25.7712,25.69,25.73,1554,0.0,1.0
2025-09-25,25.2369,25.55,25.209,25.55,8197,25.2369,25.55,25.209,25.55,8197,0.0,1.0
2025-09-26,25.2411,25.25,25.225,25.225,840,25.2411,25.25,25.225,25.225,840,0.0,1.0
2025-09-29,25.8475,25.8475,25.69,25.7,1309,25.8475,25.8475,25.69,25.7,1309,0.0,1.0
2025-09-30,25.8588,25.8588,25.715,25.74,883,25.8588,25.8588,25.715,25.74,883,0.0,1.0
2025-10-01,26.2305,26.26,26.2305,26.26,462,26.2305,26.26,26.2305,26.26,462,0.0,1.0
2025-10-02,26.6547,26.67,26.39,26.4689,2825,26.6547,26.67,26.39,26.4689,2825,0.0,1.0
2025-10-03,26.8482,26.99,26.75,26.99,705,26.8482,26.99,26.75,26.99,705,0.0,1.0
2025-10-06,27.0166,27.079,27.0166,27.079,1285,27.0166,27.079,27.0166,27.079,1285,0.0,1.0
2025-10-07,26.5722,26.71,26.5,26.71,5246,26.5722,26.71,26.5,26.71,5246,0.0,1.0
2025-10-08,26.715,26.73,26.6,26.6838,1592,26.715,26.73,26.6,26.6838,1592,0.0,1.0
2025-10-09,26.4677,26.63,26.4,26.63,5064,26.4677,26.63,26.4,26.63,5064,0.0,1.0
2025-10-10,26.1513,26.72,26.12,26.69,35331,26.1513,26.72,26.12,26.69,35331,0.0,1.0
2025-10-13,26.0029,26.05,25.78,25.88,43250,26.0029,26.05,25.78,25.88,43250,0.0,1.0
2025-10-14,25.67,25.73,25.22,25.3,75589,25.67,25.73,25.22,25.3,75589,0.0,1.0
2025-10-15,25.4609,25.58,25.39,25.53,20797,25.4609,25.58,25.39,25.53,20797,0.0,1.0
2025-10-16,25.16,25.4199,25.06,25.405,14111,25.16,25.4199,25.06,25.405,14111,0.0,1.0
2025-10-17,24.945,24.969,24.5201,24.83,4683,24.945,24.969,24.5201,24.83,4683,0.0,1.0
2025-10-20,25.3903,25.46,25.3769,25.44,563,25.3903,25.46,25.3769,25.44,563,0.0,1.0
2025-10-21,25.4854,25.4854,25.4854,25.4854,41,25.4854,25.4854,25.4854,25.4854,41,0.0,1.0
2025-10-22,25.0326,25.06,25.0,25.055,5362,25.0326,25.06,25.0,25.055,5362,0.0,1.0
2025-10-23,25.3255,25.4264,25.3,25.3,2735,25.3255,25.4264,25.3,25.3,2735,0.0,1.0
2025-10-24,25.3453,25.3453,25.3453,25.3453,217,25.3453,25.3453,25.3453,25.3453,217,0.0,1.0
2025-10-27,25.8506,25.9278,25.8506,25.9278,689,25.8506,25.9278,25.8506,25.9278,689,0.0,1.0
2025-10-28,25.7404,25.87,25.7404,25.8308,246,25.7404,25.87,25.7404,25.8308,246,0.0,1.0
2025-10-29,25.3402,25.3402,25.3402,25.3402,100,25.3402,25.3402,25.3402,25.3402,100,0.0,1.0
2025-10-30,24.8324,24.98,24.8324,24.98,1795,24.8324,24.98,24.8324,24.98,1795,0.0,1.0
2025-10-31,25.2626,25.2626,25.2626,25.2626,0,25.2626,25.2626,25.2626,25.2626,0,0.0,1.0
2025-11-03,24.8503,24.8503,24.8442,24.8442,193,24.8503,24.8503,24.8442,24.8442,193,0.0,1.0
2025-11-04,24.1363,24.1363,24.1363,24.1363,106,24.1363,24.1363,24.1363,24.1363,106,0.0,1.0
2025-11-05,24.4909,24.4909,24.4478,24.47,4192,24.4909,24.4909,24.4478,24.47,4192,0.0,1.0
2025-11-06,24.1503,24.18,24.08,24.08,2244,24.1503,24.18,24.08,24.08,2244,0.0,1.0
2025-11-07,24.5173,24.5173,24.5173,24.5173,41,24.5173,24.5173,24.5173,24.5173,41,0.0,1.0
2025-11-10,24.7768,24.7768,24.7,24.7,140,24.7768,24.7768,24.7,24.7,140,0.0,1.0
2025-11-11,24.3882,24.43,24.3882,24.43,111,24.3882,24.43,24.3882,24.43,111,0.0,1.0
2025-11-12,24.221,24.56,24.221,24.56,252,24.221,24.56,24.221,24.56,252,0.0,1.0
2025-11-13,23.8116,24.29,23.8116,24.29,13967,23.8116,24.29,23.8116,24.29,13967,0.0,1.0
2025-11-14,23.3604,23.3604,23.3604,23.3604,156,23.3604,23.3604,23.3604,23.3604,156,0.0,1.0
2025-11-17,23.04,23.39,23.04,23.39,4014,23.04,23.39,23.04,23.39,4014,0.0,1.0
2025-11-18,23.2084,23.215,23.16,23.215,392,23.2084,23.215,23.16,23.215,392,0.0,1.0
2025-11-19,22.8,22.955,22.78,22.955,4708,22.8,22.955,22.78,22.955,4708,0.0,1.0
2025-11-20,22.4574,22.87,22.4574,22.87,2518,22.4574,22.87,22.4574,22.87,2518,0.0,1.0
2025-11-21,22.2675,22.35,22.09,22.15,15683,22.2675,22.35,22.09,22.15,15683,0.0,1.0
2025-11-24,22.7701,22.7701,22.45,22.45,3214,22.7701,22.7701,22.45,22.45,3214,0.0,1.0
2025-11-25,22.5588,22.5588,22.5148,22.5148,222,22.5588,22.5588,22.5148,22.5148,222,0.0,1.0
2025-11-26,22.8014,22.82,22.59,22.59,2300,22.8014,22.82,22.59,22.59,2300,0.0,1.0