date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.4764,25.48,25.3286,25.36,14499,25.4764,25.48,25.3286,25.36,14499,0.0,1.0
2025-07-24,25.2478,25.39,25.2478,25.36,16578,25.2478,25.39,25.2478,25.36,16578,0.0,1.0
2025-07-25,25.3388,25.359,25.263,25.263,11548,25.3388,25.359,25.263,25.263,11548,0.0,1.0
2025-07-28,25.1802,25.33,25.1294,25.33,18498,25.1802,25.33,25.1294,25.33,18498,0.0,1.0
2025-07-29,25.1663,25.209,25.1663,25.2,1056,25.1663,25.209,25.1663,25.2,1056,0.0,1.0
2025-07-30,25.0803,25.16,25.0803,25.16,246,25.0803,25.16,25.0803,25.16,246,0.0,1.0
2025-07-31,24.8334,24.93,24.8334,24.93,220,24.8334,24.93,24.8334,24.93,220,0.0,1.0
2025-08-01,24.465,24.47,24.419,24.42,3903,24.465,24.47,24.419,24.42,3903,0.0,1.0
2025-08-04,24.7103,24.7196,24.59,24.59,1445,24.7103,24.7196,24.59,24.59,1445,0.0,1.0
2025-08-05,24.6248,24.815,24.6248,24.79,310,24.6248,24.815,24.6248,24.79,310,0.0,1.0
2025-08-06,24.5919,24.6196,24.58,24.58,746,24.5919,24.6196,24.58,24.58,746,0.0,1.0
2025-08-07,24.467,24.72,24.467,24.72,1203,24.467,24.72,24.467,24.72,1203,0.0,1.0
2025-08-08,24.71,24.76,24.65,24.65,511,24.71,24.76,24.65,24.65,511,0.0,1.0
2025-08-11,24.5964,24.649,24.5964,24.6323,2780,24.5964,24.649,24.5964,24.6323,2780,0.0,1.0
2025-08-12,24.8626,24.9,24.8626,24.9,121,24.8626,24.9,24.8626,24.9,121,0.0,1.0
2025-08-13,25.02,25.0395,24.93,25.0,11369,25.02,25.0395,24.93,25.0,11369,0.0,1.0
2025-08-14,25.0399,25.15,25.009,25.009,6200,25.0399,25.15,25.009,25.009,6200,0.0,1.0
2025-08-15,25.0006,25.09,25.0006,25.04,1287,25.0006,25.09,25.0006,25.04,1287,0.0,1.0
2025-08-18,25.058,25.07,24.99,24.99,5401,25.058,25.07,24.99,24.99,5401,0.0,1.0
2025-08-19,25.0385,25.37,25.0185,25.03,6778,25.0385,25.37,25.0185,25.03,6778,0.0,1.0
2025-08-20,25.1459,25.1459,25.05,25.07,277,25.1459,25.1459,25.05,25.07,277,0.0,1.0
2025-08-21,25.0567,25.1,25.0567,25.099,9902,25.0567,25.1,25.0567,25.099,9902,0.0,1.0
2025-08-22,25.3852,25.41,25.3852,25.41,260,25.3852,25.41,25.3852,25.41,260,0.0,1.0
2025-08-25,25.3251,25.36,25.3251,25.36,905,25.3251,25.36,25.3251,25.36,905,0.0,1.0
2025-08-26,25.3949,25.3949,25.3,25.33,3369,25.3949,25.3949,25.3,25.33,3369,0.0,1.0
2025-08-27,25.4732,25.48,25.42,25.42,1492,25.4732,25.48,25.42,25.42,1492,0.0,1.0
2025-08-28,25.579,25.579,25.579,25.579,64,25.579,25.579,25.579,25.579,64,0.0,1.0
2025-08-29,25.5899,25.6121,25.5899,25.6121,1587,25.5899,25.6121,25.5899,25.6121,1587,0.0,1.0
2025-09-02,25.447,25.447,25.3654,25.379,1065,25.447,25.447,25.3654,25.379,1065,0.0,1.0
2025-09-03,25.3963,25.3963,25.3963,25.3963,27,25.3963,25.3963,25.3963,25.3963,27,0.0,1.0
2025-09-04,25.5538,25.5538,25.5009,25.5009,330,25.5538,25.5538,25.5009,25.5009,330,0.0,1.0
2025-09-05,25.3939,25.3939,25.37,25.39,700,25.3939,25.3939,25.37,25.39,700,0.0,1.0
2025-09-08,25.3717,25.39,25.27,25.39,1589,25.3717,25.39,25.27,25.39,1589,0.0,1.0
2025-09-09,25.4966,25.5499,25.4966,25.5499,623,25.4966,25.5499,25.4966,25.5499,623,0.0,1.0
2025-09-10,25.4194,25.4194,25.4194,25.4194,93,25.4194,25.4194,25.4194,25.4194,93,0.0,1.0
2025-09-11,25.6796,25.6796,25.6328,25.6328,100,25.6796,25.6796,25.6328,25.6328,100,0.0,1.0
2025-09-12,25.5079,25.5079,25.5,25.5,205,25.5079,25.5079,25.5,25.5,205,0.0,1.0
2025-09-15,25.4753,25.52,25.4725,25.52,503,25.4753,25.52,25.4725,25.52,503,0.0,1.0
2025-09-16,25.4272,25.4272,25.4,25.4,613,25.4272,25.4272,25.4,25.4,613,0.0,1.0
2025-09-17,25.597,25.615,25.597,25.615,210,25.597,25.615,25.597,25.615,210,0.0,1.0
2025-09-18,25.6987,25.6987,25.6548,25.6548,52929,25.6987,25.6987,25.6548,25.6548,52929,0.0,1.0
2025-09-19,25.7543,25.8,25.74,25.8,47830,25.7543,25.8,25.74,25.8,47830,0.0,1.0
2025-09-22,25.74,25.74,25.698,25.698,66314,25.74,25.74,25.698,25.698,66314,0.0,1.0
2025-09-23,25.7457,25.7989,25.73,25.7989,3801,25.7457,25.7989,25.73,25.7989,3801,0.0,1.0
2025-09-24,25.6932,25.6932,25.69,25.69,622,25.6932,25.6932,25.69,25.69,622,0.0,1.0
2025-09-25,25.5839,25.6748,25.5806,25.6748,704,25.5839,25.6748,25.5806,25.6748,704,0.0,1.0
2025-09-26,25.7516,25.79,25.69,25.7499,2778,25.7516,25.79,25.69,25.7499,2778,0.0,1.0
2025-09-29,25.748,25.88,25.72,25.88,2344,25.748,25.88,25.72,25.88,2344,0.0,1.0
2025-09-30,25.722,25.722,25.6,25.6,10348,25.722,25.722,25.6,25.6,10348,0.0,1.0
2025-10-01,25.5899,25.649,25.5648,25.635,2868,25.5899,25.649,25.5648,25.635,2868,0.0,1.0
2025-10-02,25.5473,25.62,25.5473,25.61,999,25.5473,25.62,25.5473,25.61,999,0.0,1.0
2025-10-03,25.6427,25.739,25.6427,25.739,2216,25.6427,25.739,25.6427,25.739,2216,0.0,1.0
2025-10-06,25.64,25.64,25.62,25.6296,1586,25.64,25.64,25.62,25.6296,1586,0.0,1.0
2025-10-07,25.6075,25.679,25.56,25.679,3155,25.6075,25.679,25.56,25.679,3155,0.0,1.0
2025-10-08,25.6596,25.689,25.63,25.63,3138,25.6596,25.689,25.63,25.63,3138,0.0,1.0
2025-10-09,25.5046,25.55,25.48,25.55,71653,25.5046,25.55,25.48,25.55,71653,0.0,1.0
2025-10-10,25.0228,25.6,25.0228,25.6,1769,25.0228,25.6,25.0228,25.6,1769,0.0,1.0
2025-10-13,25.2778,25.2778,25.22,25.22,463,25.2778,25.2778,25.22,25.22,463,0.0,1.0
2025-10-14,25.4777,25.57,25.4777,25.57,5166,25.4777,25.57,25.4777,25.57,5166,0.0,1.0
2025-10-15,25.521,25.55,25.4654,25.48,2481,25.521,25.55,25.4654,25.48,2481,0.0,1.0
2025-10-16,25.2267,25.2267,25.2267,25.2267,76,25.2267,25.2267,25.2267,25.2267,76,0.0,1.0
2025-10-17,25.433,25.433,25.32,25.32,407,25.433,25.433,25.32,25.32,407,0.0,1.0
2025-10-20,25.76,25.76,25.68,25.68,2033,25.76,25.76,25.68,25.68,2033,0.0,1.0
2025-10-21,25.715,25.73,25.715,25.73,1059,25.715,25.73,25.715,25.73,1059,0.0,1.0
2025-10-22,25.5938,25.6595,25.5938,25.63,662,25.5938,25.6595,25.5938,25.63,662,0.0,1.0
2025-10-23,25.6217,25.68,25.6217,25.655,812,25.6217,25.68,25.6217,25.655,812,0.0,1.0
2025-10-24,25.7698,25.7698,25.763,25.763,418,25.7698,25.7698,25.763,25.763,418,0.0,1.0
2025-10-27,26.0071,26.0071,25.9303,25.97,656,26.0071,26.0071,25.9303,25.97,656,0.0,1.0
2025-10-28,25.8987,25.99,25.8987,25.99,7937,25.8987,25.99,25.8987,25.99,7937,0.0,1.0
2025-10-29,25.6567,25.84,25.6,25.804,9238,25.6567,25.84,25.6,25.804,9238,0.0,1.0
2025-10-30,25.4406,25.64,25.4406,25.64,742,25.4406,25.64,25.4406,25.64,742,0.0,1.0
2025-10-31,25.5293,25.5293,25.3923,25.3923,2517,25.5293,25.5293,25.3923,25.3923,2517,0.0,1.0
2025-11-03,25.4799,25.4799,25.39,25.39,990,25.4799,25.4799,25.39,25.39,990,0.0,1.0
2025-11-04,25.3653,25.3653,25.331,25.331,392,25.3653,25.3653,25.331,25.331,392,0.0,1.0
2025-11-05,25.5217,25.57,25.5217,25.561,2488,25.5217,25.57,25.5217,25.561,2488,0.0,1.0
2025-11-06,25.386,25.45,25.386,25.39,1879,25.386,25.45,25.386,25.39,1879,0.0,1.0
2025-11-07,25.5124,25.5124,25.251,25.251,3924,25.5124,25.5124,25.251,25.251,3924,0.0,1.0
2025-11-10,25.6664,25.6664,25.569,25.569,416,25.6664,25.6664,25.569,25.569,416,0.0,1.0
2025-11-11,25.9517,25.9517,25.9517,25.9517,5,25.9517,25.9517,25.9517,25.9517,5,0.0,1.0
2025-11-12,26.1425,26.21,26.1425,26.2,12398,26.1425,26.21,26.1425,26.2,12398,0.0,1.0
2025-11-13,25.8292,26.1,25.8292,26.1,502,25.8292,26.1,25.8292,26.1,502,0.0,1.0
2025-11-14,25.7632,25.9,25.7632,25.88,13561,25.7632,25.9,25.7632,25.88,13561,0.0,1.0
2025-11-17,25.4225,25.81,25.4225,25.64,10684,25.4225,25.81,25.4225,25.64,10684,0.0,1.0
2025-11-18,25.5024,25.57,25.4,25.4,6222,25.5024,25.57,25.4,25.4,6222,0.0,1.0
2025-11-19,25.4103,25.559,25.35,25.52,3763,25.4103,25.559,25.35,25.52,3763,0.0,1.0
2025-11-20,25.0468,25.19,25.0468,25.1335,22644,25.0468,25.19,25.0468,25.1335,22644,0.0,1.0
2025-11-21,25.3901,25.5,25.16,25.16,22216,25.3901,25.5,25.16,25.16,22216,0.0,1.0
2025-11-24,25.5122,25.56,25.37,25.4,4257,25.5122,25.56,25.37,25.4,4257,0.0,1.0
2025-11-25,25.7704,25.78,25.7,25.7,1023,25.7704,25.78,25.7,25.7,1023,0.0,1.0
2025-11-26,25.9261,26.0,25.88,25.88,4407,25.9261,26.0,25.88,25.88,4407,0.0,1.0