date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.0507,25.069,24.92,24.92,10614,25.0507,25.069,24.92,24.92,10614,0.0,1.0
2025-07-24,25.28,25.34,25.22,25.269,18672,25.28,25.34,25.22,25.269,18672,0.0,1.0
2025-07-25,25.3447,25.4,25.29,25.29,13285,25.3447,25.4,25.29,25.29,13285,0.0,1.0
2025-07-28,25.4331,25.439,25.373,25.4,10685,25.4331,25.439,25.373,25.4,10685,0.0,1.0
2025-07-29,25.3247,25.39,25.3247,25.39,1118,25.3247,25.39,25.3247,25.39,1118,0.0,1.0
2025-07-30,25.3944,25.4467,25.3944,25.42,2473,25.3944,25.4467,25.3944,25.42,2473,0.0,1.0
2025-07-31,25.2022,25.35,25.2022,25.25,866,25.2022,25.35,25.2022,25.25,866,0.0,1.0
2025-08-01,24.7992,24.83,24.69,24.69,2764,24.7992,24.83,24.69,24.69,2764,0.0,1.0
2025-08-04,25.3276,25.3276,25.23,25.23,601,25.3276,25.3276,25.23,25.23,601,0.0,1.0
2025-08-05,25.1414,25.34,25.1414,25.33,880,25.1414,25.34,25.1414,25.33,880,0.0,1.0
2025-08-06,25.4542,25.4542,25.39,25.41,228,25.4542,25.4542,25.39,25.41,228,0.0,1.0
2025-08-07,25.3936,25.3936,25.3936,25.3936,73,25.3936,25.3936,25.3936,25.3936,73,0.0,1.0
2025-08-08,25.7119,25.7119,25.65,25.65,202,25.7119,25.7119,25.65,25.65,202,0.0,1.0
2025-08-11,25.5926,25.5926,25.5926,25.5926,108,25.5926,25.5926,25.5926,25.5926,108,0.0,1.0
2025-08-12,25.9127,25.9127,25.8282,25.8399,9410,25.9127,25.9127,25.8282,25.8399,9410,0.0,1.0
2025-08-13,25.8372,25.85,25.8372,25.84,10748,25.8372,25.85,25.8372,25.84,10748,0.0,1.0
2025-08-14,25.911,25.919,25.87,25.89,13797,25.911,25.919,25.87,25.89,13797,0.0,1.0
2025-08-15,25.8007,25.829,25.8007,25.829,441,25.8007,25.829,25.8007,25.829,441,0.0,1.0
2025-08-18,25.8669,25.869,25.8585,25.8585,875,25.8669,25.869,25.8585,25.8585,875,0.0,1.0
2025-08-19,25.4385,25.71,25.4385,25.709,292574,25.4385,25.71,25.4385,25.709,292574,0.0,1.0
2025-08-20,25.3807,25.3807,25.24,25.24,4736,25.3807,25.3807,25.24,25.24,4736,0.0,1.0
2025-08-21,25.2827,25.35,25.249,25.35,4533,25.2827,25.35,25.249,25.35,4533,0.0,1.0
2025-08-22,25.5944,25.7085,25.3554,25.3554,16256,25.5944,25.7085,25.3554,25.3554,16256,0.0,1.0
2025-08-25,25.58,25.68,25.58,25.659,3004,25.58,25.68,25.58,25.659,3004,0.0,1.0
2025-08-26,25.7197,25.7197,25.62,25.669,6192,25.7197,25.7197,25.62,25.669,6192,0.0,1.0
2025-08-27,25.779,25.779,25.75,25.769,1012,25.779,25.779,25.75,25.769,1012,0.0,1.0
2025-08-28,25.9285,25.9285,25.91,25.91,290,25.9285,25.9285,25.91,25.91,290,0.0,1.0
2025-08-29,25.6209,25.6209,25.58,25.6,3490,25.6209,25.6209,25.58,25.6,3490,0.0,1.0
2025-09-02,25.4267,27.1,25.25,25.35,7836,25.4267,27.1,25.25,25.35,7836,0.0,1.0
2025-09-03,25.6167,25.6167,25.5207,25.59,1137,25.6167,25.6167,25.5207,25.59,1137,0.0,1.0
2025-09-04,25.8319,25.8319,25.69,25.69,1989,25.8319,25.8319,25.69,25.69,1989,0.0,1.0
2025-09-05,25.7802,25.79,25.78,25.78,588,25.7802,25.79,25.78,25.78,588,0.0,1.0
2025-09-08,26.1,26.14,26.01,26.01,1125,26.1,26.14,26.01,26.01,1125,0.0,1.0
2025-09-09,26.1287,26.1287,26.01,26.01,1857,26.1287,26.1287,26.01,26.01,1857,0.0,1.0
2025-09-10,26.2715,26.28,26.23,26.28,3870,26.2715,26.28,26.23,26.28,3870,0.0,1.0
2025-09-11,26.4102,26.4102,26.3796,26.3796,163,26.4102,26.4102,26.3796,26.3796,163,0.0,1.0
2025-09-12,26.4362,26.479,26.42,26.42,7114,26.4362,26.479,26.42,26.42,7114,0.0,1.0
2025-09-15,26.6172,26.6172,26.47,26.47,8095,26.6172,26.6172,26.47,26.47,8095,0.0,1.0
2025-09-16,26.5189,26.539,26.51,26.539,3062,26.5189,26.539,26.51,26.539,3062,0.0,1.0
2025-09-17,26.3937,26.3937,26.32,26.32,5421,26.3937,26.3937,26.32,26.32,5421,0.0,1.0
2025-09-18,26.5803,26.7,26.5803,26.68,52507,26.5803,26.7,26.5803,26.68,52507,0.0,1.0
2025-09-19,26.9109,26.9109,26.83,26.83,45812,26.9109,26.9109,26.83,26.83,45812,0.0,1.0
2025-09-22,27.137,27.14,26.96,26.96,66199,27.137,27.14,26.96,26.96,66199,0.0,1.0
2025-09-23,26.9047,27.089,26.9,27.06,5234,26.9047,27.089,26.9,27.06,5234,0.0,1.0
2025-09-24,26.7742,26.7742,26.72,26.72,137,26.7742,26.7742,26.72,26.72,137,0.0,1.0
2025-09-25,26.6683,26.68,26.659,26.67,5153,26.6683,26.68,26.659,26.67,5153,0.0,1.0
2025-09-26,26.816,26.83,26.67,26.67,1104,26.816,26.83,26.67,26.67,1104,0.0,1.0
2025-09-29,26.9195,27.08,26.9195,27.02,5619,26.9195,27.08,26.9195,27.02,5619,0.0,1.0
2025-09-30,27.0333,27.0333,26.83,26.97,13897,27.0333,27.0333,26.83,26.97,13897,0.0,1.0
2025-10-01,27.1198,27.16,27.05,27.05,9298,27.1198,27.16,27.05,27.05,9298,0.0,1.0
2025-10-02,27.1502,27.16,27.1502,27.16,521,27.1502,27.16,27.1502,27.16,521,0.0,1.0
2025-10-03,27.0581,27.24,27.0581,27.195,1385,27.0581,27.24,27.0581,27.195,1385,0.0,1.0
2025-10-06,27.126,27.25,27.1254,27.139,2476,27.126,27.25,27.1254,27.139,2476,0.0,1.0
2025-10-07,27.0249,27.0249,26.94,26.94,1493,27.0249,27.0249,26.94,26.94,1493,0.0,1.0
2025-10-08,27.275,27.279,27.21,27.21,4115,27.275,27.279,27.21,27.21,4115,0.0,1.0
2025-10-09,27.1639,27.24,27.08,27.18,65249,27.1639,27.24,27.08,27.18,65249,0.0,1.0
2025-10-10,26.3129,27.309,26.3129,27.309,5461,26.3129,27.309,26.3129,27.309,5461,0.0,1.0
2025-10-13,26.8364,26.88,26.81,26.88,1299,26.8364,26.88,26.81,26.88,1299,0.0,1.0
2025-10-14,26.598,26.76,26.5604,26.57,5088,26.598,26.76,26.5604,26.57,5088,0.0,1.0
2025-10-15,26.6465,26.95,26.53,26.95,2512,26.6465,26.95,26.53,26.95,2512,0.0,1.0
2025-10-16,26.5202,26.85,26.36,26.84,3763,26.5202,26.85,26.36,26.84,3763,0.0,1.0
2025-10-17,26.7345,26.7345,26.7345,26.7345,286,26.7345,26.7345,26.7345,26.7345,286,0.0,1.0
2025-10-20,27.0612,27.0612,27.051,27.051,358,27.0612,27.0612,27.051,27.051,358,0.0,1.0
2025-10-21,27.0627,27.0627,27.002,27.01,10115,27.0627,27.0627,27.002,27.01,10115,0.0,1.0
2025-10-22,26.7645,26.88,26.689,26.84,3411,26.7645,26.88,26.689,26.84,3411,0.0,1.0
2025-10-23,26.9798,27.0332,26.9798,26.98,957,26.9798,27.0332,26.9798,26.98,957,0.0,1.0
2025-10-24,27.2756,27.301,27.23,27.24,629,27.2756,27.301,27.23,27.24,629,0.0,1.0
2025-10-27,27.791,27.791,27.6932,27.6932,1083,27.791,27.791,27.6932,27.6932,1083,0.0,1.0
2025-10-28,27.9683,27.97,27.95,27.95,4232,27.9683,27.97,27.95,27.95,4232,0.0,1.0
2025-10-29,28.1026,28.182,28.1026,28.182,3614,28.1026,28.182,28.1026,28.182,3614,0.0,1.0
2025-10-30,27.702,27.88,27.702,27.88,1733,27.702,27.88,27.702,27.88,1733,0.0,1.0
2025-10-31,27.7419,27.9,27.7341,27.9,1095,27.7419,27.9,27.7341,27.9,1095,0.0,1.0
2025-11-03,27.8042,27.8042,27.775,27.775,638,27.8042,27.8042,27.775,27.775,638,0.0,1.0
2025-11-04,27.2694,27.36,27.2694,27.36,2113,27.2694,27.36,27.2694,27.36,2113,0.0,1.0
2025-11-05,27.2647,27.44,27.2647,27.38,3452,27.2647,27.44,27.2647,27.38,3452,0.0,1.0
2025-11-06,26.81,27.0056,26.79,26.9194,5460,26.81,27.0056,26.79,26.9194,5460,0.0,1.0
2025-11-07,26.7131,26.7131,26.25,26.5405,6599,26.7131,26.7131,26.25,26.5405,6599,0.0,1.0
2025-11-10,27.3561,27.3561,27.17,27.17,1154,27.3561,27.3561,27.17,27.17,1154,0.0,1.0
2025-11-11,27.2899,27.339,27.14,27.14,1962,27.2899,27.339,27.14,27.14,1962,0.0,1.0
2025-11-12,27.2967,27.32,27.179,27.279,11531,27.2967,27.32,27.179,27.279,11531,0.0,1.0
2025-11-13,26.719,27.07,26.7,27.07,1222,26.719,27.07,26.7,27.07,1222,0.0,1.0
2025-11-14,26.7359,26.95,26.47,26.47,18362,26.7359,26.95,26.47,26.47,18362,0.0,1.0
2025-11-17,26.4136,26.69,26.3282,26.66,10769,26.4136,26.69,26.3282,26.66,10769,0.0,1.0
2025-11-18,26.1892,26.3099,25.99,25.99,4286,26.1892,26.3099,25.99,25.99,4286,0.0,1.0
2025-11-19,26.3729,26.609,26.27,26.27,7001,26.3729,26.609,26.27,26.27,7001,0.0,1.0
2025-11-20,25.7994,27.0,25.7994,27.0,16525,25.7994,27.0,25.7994,27.0,16525,0.0,1.0
2025-11-21,25.9008,26.15,25.65,25.86,18321,25.9008,26.15,25.65,25.86,18321,0.0,1.0
2025-11-24,26.5383,26.5383,26.3,26.3,5699,26.5383,26.5383,26.3,26.3,5699,0.0,1.0
2025-11-25,26.6801,26.6801,26.42,26.42,1330,26.6801,26.6801,26.42,26.42,1330,0.0,1.0
2025-11-26,26.9365,27.0,26.81,26.81,1527,26.9365,27.0,26.81,26.81,1527,0.0,1.0