date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-08,25.01,25.02,25.0,25.02,39562,25.01,25.02,25.0,25.02,39562,0.0,1.0
2025-07-09,25.2437,25.28,24.9885,24.9885,36386,25.2437,25.28,24.9885,24.9885,36386,0.0,1.0
2025-07-10,25.2904,25.3,25.1599,25.19,20327,25.2904,25.3,25.1599,25.19,20327,0.0,1.0
2025-07-11,25.6599,25.66,25.5594,25.61,10410,25.6599,25.66,25.5594,25.61,10410,0.0,1.0
2025-07-14,25.8201,25.99,25.8168,25.9,42080,25.8201,25.99,25.8168,25.9,42080,0.0,1.0
2025-07-15,25.5151,25.72,25.5048,25.7,27736,25.5151,25.72,25.5048,25.7,27736,0.0,1.0
2025-07-16,25.6995,25.78,25.655,25.679,19776,25.6995,25.78,25.655,25.679,19776,0.0,1.0
2025-07-17,25.6782,25.72,25.61,25.68,6902,25.6782,25.72,25.61,25.68,6902,0.0,1.0
2025-07-18,25.5894,25.74,25.5894,25.72,13398,25.5894,25.74,25.5894,25.72,13398,0.0,1.0
2025-07-21,25.5306,25.72,25.5306,25.67,9104,25.5306,25.72,25.5306,25.67,9104,0.0,1.0
2025-07-22,25.6899,25.72,25.62,25.72,3738,25.6899,25.72,25.62,25.72,3738,0.0,1.0
2025-07-23,25.67,25.68,25.595,25.595,3205,25.67,25.68,25.595,25.595,3205,0.0,1.0
2025-07-24,25.6716,25.73,25.615,25.615,2951,25.6716,25.73,25.615,25.615,2951,0.0,1.0
2025-07-25,25.5165,25.53,25.41,25.52,21172,25.5165,25.53,25.41,25.52,21172,0.0,1.0
2025-07-28,25.6267,25.7099,25.62,25.6619,2084,25.6267,25.7099,25.62,25.6619,2084,0.0,1.0
2025-07-29,25.6149,25.71,25.6,25.705,3522,25.6149,25.71,25.6,25.705,3522,0.0,1.0
2025-07-30,25.5551,25.66,25.52,25.66,2429,25.5551,25.66,25.52,25.66,2429,0.0,1.0
2025-07-31,25.6761,25.93,25.67,25.73,28347,25.6761,25.93,25.67,25.73,28347,0.0,1.0
2025-08-01,25.39,25.51,25.38,25.5,1906,25.39,25.51,25.38,25.5,1906,0.0,1.0
2025-08-04,25.4898,25.53,25.4483,25.45,4256,25.4898,25.53,25.4483,25.45,4256,0.0,1.0
2025-08-05,25.4599,25.49,25.31,25.475,10883,25.4599,25.49,25.31,25.475,10883,0.0,1.0
2025-08-06,25.53,25.59,25.425,25.499,11916,25.53,25.59,25.425,25.499,11916,0.0,1.0
2025-08-07,25.75,25.75,25.624,25.624,5129,25.75,25.75,25.624,25.624,5129,0.0,1.0
2025-08-08,25.6198,25.7,25.605,25.6769,7646,25.6198,25.7,25.605,25.6769,7646,0.0,1.0
2025-08-11,25.86,25.92,25.81,25.89,7034,25.86,25.92,25.81,25.89,7034,0.0,1.0
2025-08-12,25.8349,25.89,25.83,25.83,1020,25.8349,25.89,25.83,25.83,1020,0.0,1.0
2025-08-13,26.08,26.1,25.9011,25.97,164782,26.08,26.1,25.9011,25.97,164782,0.0,1.0
2025-08-14,25.7301,25.82,25.6957,25.78,6453,25.7301,25.82,25.6957,25.78,6453,0.0,1.0
2025-08-15,25.705,25.75,25.7,25.75,795,25.705,25.75,25.7,25.75,795,0.0,1.0
2025-08-18,25.645,25.69,25.6,25.61,3638,25.645,25.69,25.6,25.61,3638,0.0,1.0
2025-08-19,25.4232,25.5785,25.4232,25.5785,4415,25.4232,25.5785,25.4232,25.5785,4415,0.0,1.0
2025-08-20,25.5331,25.534,25.5331,25.534,305,25.5331,25.534,25.5331,25.534,305,0.0,1.0
2025-08-21,25.375,25.375,25.375,25.375,65,25.375,25.375,25.375,25.375,65,0.0,1.0
2025-08-22,25.7014,25.7493,25.36,25.36,2687,25.7014,25.7493,25.36,25.36,2687,0.0,1.0
2025-08-25,25.3011,25.45,25.3011,25.3826,3848,25.3011,25.45,25.3011,25.3826,3848,0.0,1.0
2025-08-26,25.3099,25.35,25.2,25.2,8500,25.3099,25.35,25.2,25.2,8500,0.0,1.0
2025-08-27,25.47,25.47,25.39,25.39,5705,25.47,25.47,25.39,25.39,5705,0.0,1.0
2025-08-28,25.4044,25.53,25.4044,25.46,4882,25.4044,25.53,25.4044,25.46,4882,0.0,1.0
2025-08-29,25.1601,25.2,25.152,25.2,1237,25.1601,25.2,25.152,25.2,1237,0.0,1.0
2025-09-02,25.3452,25.41,25.29,25.29,6691,25.3452,25.41,25.29,25.29,6691,0.0,1.0
2025-09-03,25.5017,25.519,25.47,25.47,526,25.5017,25.519,25.47,25.47,526,0.0,1.0
2025-09-04,25.33,25.43,25.33,25.43,1806,25.33,25.43,25.33,25.43,1806,0.0,1.0
2025-09-05,25.4579,25.55,25.395,25.55,10218,25.4579,25.55,25.395,25.55,10218,0.0,1.0
2025-09-08,25.5164,25.61,25.5164,25.535,6965,25.5164,25.61,25.5164,25.535,6965,0.0,1.0
2025-09-09,25.4348,25.57,25.4348,25.57,3381,25.4348,25.57,25.4348,25.57,3381,0.0,1.0
2025-09-10,25.6259,25.73,25.6244,25.719,4267,25.6259,25.73,25.6244,25.719,4267,0.0,1.0
2025-09-11,25.7477,25.768,25.71,25.71,1551,25.7477,25.768,25.71,25.71,1551,0.0,1.0
2025-09-12,25.8842,25.8902,25.78,25.825,3228,25.8842,25.8902,25.78,25.825,3228,0.0,1.0
2025-09-15,25.7783,25.7783,25.7164,25.76,445,25.7783,25.7783,25.7164,25.76,445,0.0,1.0
2025-09-16,25.8698,25.89,25.78,25.78,909,25.8698,25.89,25.78,25.78,909,0.0,1.0
2025-09-17,25.84,25.86,25.79,25.86,4797,25.84,25.86,25.79,25.86,4797,0.0,1.0
2025-09-18,25.939,25.97,25.939,25.97,1216,25.939,25.97,25.939,25.97,1216,0.0,1.0
2025-09-19,25.7531,25.86,25.7531,25.86,2117,25.7531,25.86,25.7531,25.86,2117,0.0,1.0
2025-09-22,25.535,25.63,25.518,25.63,1209,25.535,25.63,25.518,25.63,1209,0.0,1.0
2025-09-23,25.4727,25.62,25.4727,25.62,2412,25.4727,25.62,25.4727,25.62,2412,0.0,1.0
2025-09-24,25.6048,25.67,25.6048,25.609,1141,25.6048,25.67,25.6048,25.609,1141,0.0,1.0
2025-09-25,25.2789,25.51,25.2501,25.51,2478,25.2789,25.51,25.2501,25.51,2478,0.0,1.0
2025-09-26,25.29,25.35,25.28,25.3062,2071,25.29,25.35,25.28,25.3062,2071,0.0,1.0
2025-09-29,25.6699,25.6699,25.63,25.63,150,25.6699,25.6699,25.63,25.63,150,0.0,1.0
2025-09-30,25.6683,25.6683,25.5782,25.61,1052,25.6683,25.6683,25.5782,25.61,1052,0.0,1.0
2025-10-01,25.9102,26.0,25.8758,25.8758,539,25.9102,26.0,25.8758,25.8758,539,0.0,1.0
2025-10-02,26.1769,26.21,26.01,26.01,1767,26.1769,26.21,26.01,26.01,1767,0.0,1.0
2025-10-03,26.33,26.34,26.15,26.15,16560,26.33,26.34,26.15,26.15,16560,0.0,1.0
2025-10-06,26.3922,26.45,26.3922,26.45,137,26.3922,26.45,26.3922,26.45,137,0.0,1.0
2025-10-07,26.14,26.27,26.05,26.1982,15561,26.14,26.27,26.05,26.1982,15561,0.0,1.0
2025-10-08,26.2099,26.2899,26.1012,26.16,3063,26.2099,26.2899,26.1012,26.16,3063,0.0,1.0
2025-10-09,26.0649,26.15,25.971,26.15,5271,26.0649,26.15,25.971,26.15,5271,0.0,1.0
2025-10-10,25.846,26.225,25.795,26.22,14656,25.846,26.225,25.795,26.22,14656,0.0,1.0
2025-10-13,25.8212,25.89,25.66,25.69,61941,25.8212,25.89,25.66,25.69,61941,0.0,1.0
2025-10-14,25.544,25.6,25.2909,25.2909,20696,25.544,25.6,25.2909,25.2909,20696,0.0,1.0
2025-10-15,25.4351,25.49,25.37,25.48,24540,25.4351,25.49,25.37,25.48,24540,0.0,1.0
2025-10-16,25.2207,25.25,25.2207,25.25,581,25.2207,25.25,25.2207,25.25,581,0.0,1.0
2025-10-17,25.0747,25.0747,25.0747,25.0747,9,25.0747,25.0747,25.0747,25.0747,9,0.0,1.0
2025-10-20,25.3904,25.42,25.22,25.22,8451,25.3904,25.42,25.22,25.22,8451,0.0,1.0
2025-10-21,25.4501,25.4501,25.4501,25.4501,50,25.4501,25.4501,25.4501,25.4501,50,0.0,1.0
2025-10-22,25.1999,25.1999,25.1999,25.1999,50,25.1999,25.1999,25.1999,25.1999,50,0.0,1.0
2025-10-23,25.3248,25.3899,25.3248,25.3899,931,25.3248,25.3899,25.3248,25.3899,931,0.0,1.0
2025-10-24,25.3765,25.3765,25.3765,25.3765,200,25.3765,25.3765,25.3765,25.3765,200,0.0,1.0
2025-10-27,25.6952,25.6952,25.64,25.64,2131,25.6952,25.6952,25.64,25.64,2131,0.0,1.0
2025-10-28,25.6147,25.69,25.6147,25.69,101,25.6147,25.69,25.6147,25.69,101,0.0,1.0
2025-10-29,25.3447,25.47,25.34,25.47,224,25.3447,25.47,25.34,25.47,224,0.0,1.0
2025-10-30,25.0382,25.07,25.0382,25.07,103,25.0382,25.07,25.0382,25.07,103,0.0,1.0
2025-10-31,25.3139,25.335,25.3,25.335,1064,25.3139,25.335,25.3,25.335,1064,0.0,1.0
2025-11-03,25.0448,25.0448,25.0448,25.0448,0,25.0448,25.0448,25.0448,25.0448,0,0.0,1.0
2025-11-04,24.5797,24.9215,24.5797,24.9215,4223,24.5797,24.9215,24.5797,24.9215,4223,0.0,1.0
2025-11-05,24.8367,24.855,24.7,24.7,1443,24.8367,24.855,24.7,24.7,1443,0.0,1.0
2025-11-06,24.6147,24.6499,24.5801,24.59,1066,24.6147,24.6499,24.5801,24.59,1066,0.0,1.0
2025-11-07,24.8549,24.8549,24.6,24.6,301,24.8549,24.8549,24.6,24.6,301,0.0,1.0
2025-11-10,25.0199,25.0199,24.96,24.995,2002,25.0199,25.0199,24.96,24.995,2002,0.0,1.0
2025-11-11,24.778,24.89,24.75,24.75,1600,24.778,24.89,24.75,24.75,1600,0.0,1.0
2025-11-12,24.6452,24.66,24.5906,24.62,2762,24.6452,24.66,24.5906,24.62,2762,0.0,1.0
2025-11-13,24.48,24.79,24.46,24.79,7618,24.48,24.79,24.46,24.79,7618,0.0,1.0
2025-11-14,24.13,24.4099,24.13,24.16,1981,24.13,24.4099,24.13,24.16,1981,0.0,1.0
2025-11-17,23.9602,24.07,23.9602,24.07,3702,23.9602,24.07,23.9602,24.07,3702,0.0,1.0
2025-11-18,24.04,24.04,24.04,24.04,7,24.04,24.04,24.04,24.04,7,0.0,1.0
2025-11-19,23.8245,23.8245,23.7759,23.785,986,23.8245,23.8245,23.7759,23.785,986,0.0,1.0
2025-11-20,23.6198,23.6294,23.6198,23.625,494,23.6198,23.6294,23.6198,23.625,494,0.0,1.0
2025-11-21,23.5093,23.51,23.4111,23.4699,18561,23.5093,23.51,23.4111,23.4699,18561,0.0,1.0
2025-11-24,23.8055,23.8055,23.64,23.73,2673,23.8055,23.8055,23.64,23.73,2673,0.0,1.0
2025-11-25,23.6749,23.75,23.581,23.67,1624,23.6749,23.75,23.581,23.67,1624,0.0,1.0
2025-11-26,23.8198,23.845,23.7,23.72,944,23.8198,23.845,23.7,23.72,944,0.0,1.0