date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-30,24.9179,25.06,24.9179,25.06,452,24.8827667967767,25.0246664416834,24.8827667967767,25.0246664416834,452.638201048406,0.0,1.0
2025-07-31,24.8106,25.015,24.8106,25.015,401,24.7756180853165,24.9797298898129,24.7756180853165,24.9797298898129,401.566191638077,0.0,1.0
2025-08-01,24.4949,24.55,24.4949,24.55,307,24.4603632091936,24.5153855204839,24.4603632091936,24.5153855204839,307.433468411196,0.0,1.0
2025-08-04,24.815,24.815,24.815,24.815,102,24.7800118814994,24.7800118814994,24.7800118814994,24.7800118814994,102.144018820658,0.0,1.0
2025-08-05,24.745,24.78,24.745,24.78,312,24.7101105785896,24.7450612300445,24.7101105785896,24.7450612300445,312.440528157307,0.0,1.0
2025-08-06,24.895,24.895,24.895,24.895,25,24.8598990848248,24.8598990848248,24.8598990848248,24.8598990848248,25.0352987305534,0.0,1.0
2025-08-07,24.8504,24.8504,24.8504,24.8504,25,24.8153619689708,24.8153619689708,24.8153619689708,24.8153619689708,25.0352987305535,0.0,1.0
2025-08-08,25.0057,25.0057,25.0057,25.0057,25,24.9704430024263,24.9704430024263,24.9704430024263,24.9704430024263,25.0352987305534,0.0,1.0
2025-08-11,24.929,24.929,24.929,24.929,27,24.8938511462381,24.8938511462381,24.8938511462381,24.8938511462381,27.0381226289977,0.0,1.0
2025-08-12,25.2253,25.23,25.2126,25.2126,4639,25.1897333755545,25.1944267487499,25.1770512820266,25.1770512820266,4645.5500324415,0.0,1.0
2025-08-13,25.3248,25.3248,25.265,25.265,3677,25.2890930846905,25.2890930846905,25.2293774002048,25.2293774002048,3682.1917372898,0.0,1.0
2025-08-14,25.3363,25.3363,25.3363,25.3363,3677,25.3005768701685,25.3005768701685,25.3005768701685,25.3005768701685,3682.1917372898,0.0,1.0
2025-08-15,25.3199,25.3199,25.3199,25.3199,0,25.2841999934868,25.2841999934868,25.2841999934868,25.2841999934868,0,0.0,1.0
2025-08-18,25.3133,25.34,25.3133,25.32,307,25.2776092992125,25.3042716533223,25.2776092992125,25.284299852491,307.433468411196,0.0,1.0
2025-08-19,25.2313,25.37,25.2313,25.3476,4268,25.1957249158039,25.3342293545694,25.1957249158039,25.3118609376382,4274.02619928009,0.0,1.0
2025-08-20,25.2231,25.2231,25.1645,25.19,3163,25.1875364774631,25.1875364774631,25.1290191010272,25.1544831470872,3167.46599538962,0.0,1.0
2025-08-21,25.1182,25.1182,25.1182,25.1182,3163,25.0827843821026,25.0827843821026,25.0827843821026,25.0827843821026,3167.46599538963,0.0,1.0
2025-08-22,25.4311,25.5094,25.4311,25.5094,1100,25.3952432061091,25.4734328063639,25.3952432061091,25.4734328063639,1101.55314414435,0.0,1.0
2025-08-25,25.3342,25.35,25.3342,25.35,275,25.2984798310812,25.314257553738,25.2984798310812,25.314257553738,275.388286036088,0.0,1.0
2025-08-26,25.4052,25.4052,25.4052,25.4052,275,25.3693797240325,25.3693797240325,25.3693797240325,25.3693797240325,275.388286036088,0.0,1.0
2025-08-27,25.4805,25.5,25.42,25.45,2783,25.4445735541626,25.4640460599731,25.3841588566477,25.4141165578948,2786.92945468521,0.0,1.0
2025-08-28,25.5618,25.5618,25.55,25.56,2730,25.525758924542,25.525758924542,25.5139755620515,25.5239614624672,2733.85462137644,0.0,1.0
2025-08-29,25.4654,25.49,25.43,25.4599,6105,25.4294948445349,25.4540601595575,25.3941447570634,25.4240025993063,6113.61995000115,0.0,1.0
2025-09-02,25.345,25.345,25.345,25.345,6105,25.3092646035302,25.3092646035302,25.3092646035302,25.3092646035302,6113.61995000114,0.0,1.0
2025-09-03,25.4775,25.4775,25.4775,25.4775,0,25.4415777840379,25.4415777840379,25.4415777840379,25.4415777840379,0,0.0,1.0
2025-09-04,25.6672,25.6672,25.6672,25.6672,4,25.6310103149232,25.6310103149232,25.6310103149232,25.6310103149232,4.00564779688856,0.0,1.0
2025-09-05,25.5734,25.5734,25.5734,25.5734,0,25.5373425690242,25.5373425690242,25.5373425690242,25.5373425690242,0,0.0,1.0
2025-09-08,25.6456,25.65,25.6456,25.65,314,25.6094407700254,25.6138345662083,25.6094407700254,25.6138345662083,314.443352055751,0.0,1.0
2025-09-09,25.7116,25.7116,25.7116,25.7116,37,25.6753477127688,25.6753477127688,25.6753477127688,25.6753477127688,37.0522421212192,0.0,1.0
2025-09-10,25.7441,25.7441,25.7441,25.7441,0,25.7078018891198,25.7078018891198,25.7078018891198,25.7078018891198,0,0.0,1.0
2025-09-11,25.9445,25.96,25.91,25.96,696,25.9079193334499,25.9233974790942,25.8734679770158,25.9233974790942,696.982716658609,0.0,1.0
2025-09-12,25.8934,25.9,25.87,25.87,1709,25.8568913823258,25.8634820766002,25.8335243753531,25.8335243753531,1711.41302122064,0.0,1.0
2025-09-15,25.9631,26.28,25.9631,26.28,8353,25.9264931082231,26.2429462923958,25.9264931082231,26.2429462923958,8364.79401185251,0.0,1.0
2025-09-16,25.9333,25.9333,25.9333,25.9333,10,25.8967351249844,25.8967351249844,25.8967351249844,25.8967351249844,10.0141194922214,0.0,1.0
2025-09-17,25.9546,25.9546,25.9546,25.9546,13,25.9180050928698,25.9180050928698,25.9180050928698,25.9180050928698,13.0183553398878,0.0,1.0
2025-09-18,26.0401,26.11,26.0401,26.11,287,26.0033845414238,26.0731859853294,26.0033845414238,26.0731859853294,287.405229426753,0.0,1.0
2025-09-19,26.1713,26.1713,26.08,26.0925,5245,26.1343995548775,26.1343995548775,26.0432282840823,26.0557106596019,5252.4056736701,0.0,1.0
2025-09-22,26.2605,26.28,26.23,26.23,437,26.2234737865853,26.2429462923958,26.1930167903175,26.1930167903175,437.617021810074,0.0,1.0
2025-09-23,26.135,26.135,26.135,26.135,77,26.0981507363685,26.0981507363685,26.0981507363685,26.0981507363685,77.1087200901048,0.0,1.0
2025-09-24,26.0364,26.0364,26.0364,26.0364,0,25.99968975827,25.99968975827,25.99968975827,25.99968975827,0,0.0,1.0
2025-09-25,25.9345,25.9345,25.9345,25.9345,253,25.8979334330343,25.8979334330343,25.8979334330343,25.8979334330343,253.3572231532,0.0,1.0
2025-09-26,26.0596,26.08,26.0596,26.08,125,26.0228570472344,26.0432282840823,26.0228570472344,26.0432282840823,125.176493652767,0.0,1.0
2025-09-29,26.0586,26.0586,26.0586,26.0586,0,26.0586,26.0586,26.0586,26.0586,0,0.03679342,1.0
2025-09-30,26.1233,26.1233,26.03,26.03,125,26.1233,26.1233,26.03,26.03,125,0.0,1.0
2025-10-01,26.1556,26.1556,26.049,26.1,300,26.1556,26.1556,26.049,26.1,300,0.0,1.0
2025-10-02,26.165,26.165,26.165,26.165,58,26.165,26.165,26.165,26.165,58,0.0,1.0
2025-10-03,26.1841,26.3,26.1841,26.3,2600,26.1841,26.3,26.1841,26.3,2600,0.0,1.0
2025-10-06,26.3131,26.3131,26.3131,26.3131,33,26.3131,26.3131,26.3131,26.3131,33,0.0,1.0
2025-10-07,26.2469,26.32,26.2469,26.32,46759,26.2469,26.32,26.2469,26.32,46759,0.0,1.0
2025-10-08,26.3841,26.3841,26.35,26.35,3901,26.3841,26.3841,26.35,26.35,3901,0.0,1.0
2025-10-09,26.3014,26.3014,26.28,26.28,1325,26.3014,26.3014,26.28,26.28,1325,0.0,1.0
2025-10-10,25.7447,25.7447,25.7447,25.7447,109,25.7447,25.7447,25.7447,25.7447,109,0.0,1.0
2025-10-13,26.0555,26.0555,26.0555,26.0555,0,26.0555,26.0555,26.0555,26.0555,0,0.0,1.0
2025-10-14,26.0893,26.0893,26.0893,26.0893,0,26.0893,26.0893,26.0893,26.0893,0,0.0,1.0
2025-10-15,26.1784,26.1784,26.1784,26.1784,51,26.1784,26.1784,26.1784,26.1784,51,0.0,1.0
2025-10-16,26.006,26.257,26.006,26.257,312,26.006,26.257,26.006,26.257,312,0.0,1.0
2025-10-17,26.1247,26.1247,26.1247,26.1247,29,26.1247,26.1247,26.1247,26.1247,29,0.0,1.0
2025-10-20,26.4075,26.4075,26.38,26.38,1004,26.4075,26.4075,26.38,26.38,1004,0.0,1.0
2025-10-21,26.4131,26.4131,26.4131,26.4131,0,26.4131,26.4131,26.4131,26.4131,0,0.0,1.0
2025-10-22,26.2504,26.2504,26.2497,26.2497,126,26.2504,26.2504,26.2497,26.2497,126,0.0,1.0
2025-10-23,26.3577,26.3577,26.3577,26.3577,8,26.3577,26.3577,26.3577,26.3577,8,0.0,1.0
2025-10-24,26.5401,26.5401,26.5401,26.5401,0,26.5401,26.5401,26.5401,26.5401,0,0.0,1.0
2025-10-27,26.8543,26.8543,26.8543,26.8543,53,26.8543,26.8543,26.8543,26.8543,53,0.0,1.0
2025-10-28,26.8631,26.8631,26.8631,26.8631,0,26.8631,26.8631,26.8631,26.8631,0,0.0,1.0
2025-10-29,26.7546,26.7546,26.7546,26.7546,6,26.7546,26.7546,26.7546,26.7546,6,0.0,1.0
2025-10-30,26.6063,26.73,26.6063,26.73,106,26.6063,26.73,26.6063,26.73,106,0.0,1.0
2025-10-31,26.6669,26.7,26.6669,26.7,219,26.6669,26.7,26.6669,26.7,219,0.0,1.0
2025-11-03,26.6526,26.6526,26.6526,26.6526,138,26.6526,26.6526,26.6526,26.6526,138,0.0,1.0
2025-11-04,26.3991,26.3991,26.3991,26.3991,72,26.3991,26.3991,26.3991,26.3991,72,0.0,1.0
2025-11-05,26.4865,26.4865,26.43,26.43,126,26.4865,26.4865,26.43,26.43,126,0.0,1.0
2025-11-06,26.2264,26.2264,26.21,26.21,113,26.2264,26.2264,26.21,26.21,113,0.0,1.0
2025-11-07,26.2849,26.2849,26.15,26.15,101,26.2849,26.2849,26.15,26.15,101,0.0,1.0
2025-11-10,26.6314,26.6314,26.58,26.58,108,26.6314,26.6314,26.58,26.58,108,0.0,1.0
2025-11-11,26.7208,26.7208,26.61,26.61,156,26.7208,26.7208,26.61,26.61,156,0.0,1.0
2025-11-12,26.7648,26.7648,26.75,26.75,100,26.7648,26.7648,26.75,26.75,100,0.0,1.0
2025-11-13,26.4,26.57,26.4,26.57,181,26.4,26.57,26.4,26.57,181,0.0,1.0
2025-11-14,26.3708,26.3708,26.3708,26.3708,6,26.3708,26.3708,26.3708,26.3708,6,0.0,1.0
2025-11-17,26.1263,26.1263,26.1263,26.1263,56,26.1263,26.1263,26.1263,26.1263,56,0.0,1.0
2025-11-18,26.0141,26.16,26.0141,26.16,320,26.0141,26.16,26.0141,26.16,320,0.0,1.0
2025-11-19,26.0515,26.0515,26.0515,26.0515,0,26.0515,26.0515,26.0515,26.0515,0,0.0,1.0
2025-11-20,25.6571,25.6571,25.6571,25.6571,0,25.6571,25.6571,25.6571,25.6571,0,0.0,1.0
2025-11-21,25.9527,25.9527,25.9527,25.9527,70,25.9527,25.9527,25.9527,25.9527,70,0.0,1.0
2025-11-24,26.256,26.256,26.256,26.256,0,26.256,26.256,26.256,26.256,0,0.0,1.0
2025-11-25,26.506,26.506,26.506,26.506,0,26.506,26.506,26.506,26.506,0,0.0,1.0
2025-11-26,26.6656,26.6656,26.6656,26.6656,0,26.6656,26.6656,26.6656,26.6656,0,0.0,1.0