date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.8641,25.8641,25.8641,25.8641,1011,25.8641,25.8641,25.8641,25.8641,1011,0.0,1.0
2025-07-24,25.8219,25.8219,25.8219,25.8219,1,25.8219,25.8219,25.8219,25.8219,1,0.0,1.0
2025-07-25,26.2965,26.2965,26.25,26.25,120,26.2965,26.2965,26.25,26.25,120,0.0,1.0
2025-07-28,26.0787,26.0787,26.0787,26.0787,1,26.0787,26.0787,26.0787,26.0787,1,0.0,1.0
2025-07-29,25.5213,25.79,25.5213,25.79,320,25.5213,25.79,25.5213,25.79,320,0.0,1.0
2025-07-30,25.3005,25.3005,25.14,25.14,201,25.3005,25.3005,25.14,25.14,201,0.0,1.0
2025-07-31,25.26,25.26,25.26,25.26,201,25.26,25.26,25.26,25.26,201,0.0,1.0
2025-08-01,24.5416,24.5416,24.5416,24.5416,0,24.5416,24.5416,24.5416,24.5416,0,0.0,1.0
2025-08-04,24.9724,24.9724,24.9724,24.9724,3,24.9724,24.9724,24.9724,24.9724,3,0.0,1.0
2025-08-05,24.8481,24.8481,24.8481,24.8481,1,24.8481,24.8481,24.8481,24.8481,1,0.0,1.0
2025-08-06,24.8911,24.8911,24.8911,24.8911,1,24.8911,24.8911,24.8911,24.8911,1,0.0,1.0
2025-08-07,24.7978,24.7978,24.7978,24.7978,1,24.7978,24.7978,24.7978,24.7978,1,0.0,1.0
2025-08-08,24.8118,24.8118,24.8118,24.8118,1,24.8118,24.8118,24.8118,24.8118,1,0.0,1.0
2025-08-11,24.65,24.65,24.65,24.65,0,24.65,24.65,24.65,24.65,0,0.0,1.0
2025-08-12,25.1678,25.1678,25.1678,25.1678,0,25.1678,25.1678,25.1678,25.1678,0,0.0,1.0
2025-08-13,25.3624,25.3624,25.3624,25.3624,0,25.3624,25.3624,25.3624,25.3624,0,0.0,1.0
2025-08-14,24.9545,24.9545,24.9545,24.9545,0,24.9545,24.9545,24.9545,24.9545,0,0.0,1.0
2025-08-15,24.6679,24.6679,24.6679,24.6679,0,24.6679,24.6679,24.6679,24.6679,0,0.0,1.0
2025-08-18,24.8783,24.8783,24.8783,24.8783,0,24.8783,24.8783,24.8783,24.8783,0,0.0,1.0
2025-08-19,24.9494,24.9494,24.9494,24.9494,0,24.9494,24.9494,24.9494,24.9494,0,0.0,1.0
2025-08-20,25.005,25.005,24.8156,24.8156,300,25.005,25.005,24.8156,24.8156,300,0.0,1.0
2025-08-21,24.728,24.93,24.728,24.93,500,24.728,24.93,24.728,24.93,500,0.0,1.0
2025-08-22,25.615,25.76,25.615,25.76,100,25.615,25.76,25.615,25.76,100,0.0,1.0
2025-08-25,25.0257,25.49,25.0257,25.49,202,25.0257,25.49,25.0257,25.49,202,0.0,1.0
2025-08-26,25.5478,25.5478,25.5478,25.5478,202,25.5478,25.5478,25.5478,25.5478,202,0.0,1.0
2025-08-27,25.5388,25.5388,25.5388,25.5388,0,25.5388,25.5388,25.5388,25.5388,0,0.0,1.0
2025-08-28,25.6076,25.6076,25.6076,25.6076,0,25.6076,25.6076,25.6076,25.6076,0,0.0,1.0
2025-08-29,25.1292,25.1292,25.1292,25.1292,0,25.1292,25.1292,25.1292,25.1292,0,0.0,1.0
2025-09-02,24.6236,24.6236,24.6236,24.6236,0,24.6236,24.6236,24.6236,24.6236,0,0.0,1.0
2025-09-03,24.3538,24.3538,24.3538,24.3538,2,24.3538,24.3538,24.3538,24.3538,2,0.0,1.0
2025-09-04,24.9199,24.9199,24.9199,24.9199,0,24.9199,24.9199,24.9199,24.9199,0,0.0,1.0
2025-09-05,24.7153,24.7153,24.7153,24.7153,20,24.7153,24.7153,24.7153,24.7153,20,0.0,1.0
2025-09-08,24.7998,24.7998,24.7998,24.7998,1,24.7998,24.7998,24.7998,24.7998,1,0.0,1.0
2025-09-09,24.4996,24.4996,24.4996,24.4996,0,24.4996,24.4996,24.4996,24.4996,0,0.0,1.0
2025-09-10,24.8383,24.8383,24.8383,24.8383,20,24.8383,24.8383,24.8383,24.8383,20,0.0,1.0
2025-09-11,25.3321,25.3321,25.3321,25.3321,0,25.3321,25.3321,25.3321,25.3321,0,0.0,1.0
2025-09-12,24.9278,24.9278,24.9278,24.9278,0,24.9278,24.9278,24.9278,24.9278,0,0.0,1.0
2025-09-15,25.1215,25.1215,25.1215,25.1215,3,25.1215,25.1215,25.1215,25.1215,3,0.0,1.0
2025-09-16,24.9814,24.9814,24.9814,24.9814,4,24.9814,24.9814,24.9814,24.9814,4,0.0,1.0
2025-09-17,24.7289,24.97,24.7289,24.97,200,24.7289,24.97,24.7289,24.97,200,0.0,1.0
2025-09-18,25.2767,25.2767,25.26,25.26,203,25.2767,25.2767,25.26,25.26,203,0.0,1.0
2025-09-19,25.3811,25.3811,25.3811,25.3811,0,25.3811,25.3811,25.3811,25.3811,0,0.0,1.0
2025-09-22,25.539,25.539,25.539,25.539,7,25.539,25.539,25.539,25.539,7,0.0,1.0
2025-09-23,25.5231,25.5231,25.5231,25.5231,0,25.5231,25.5231,25.5231,25.5231,0,0.0,1.0
2025-09-24,25.2828,25.33,25.2828,25.33,207,25.2828,25.33,25.2828,25.33,207,0.0,1.0
2025-09-25,24.9263,25.05,24.9263,25.05,202,24.9263,25.05,24.9263,25.05,202,0.0,1.0
2025-09-26,25.3709,25.3709,25.3709,25.3709,0,25.3709,25.3709,25.3709,25.3709,0,0.0,1.0
2025-09-29,25.486,25.486,25.486,25.486,1,25.486,25.486,25.486,25.486,1,0.0,1.0
2025-09-30,25.9127,25.9127,25.9127,25.9127,2,25.9127,25.9127,25.9127,25.9127,2,0.0,1.0
2025-10-01,25.7613,25.7613,25.7613,25.7613,8,25.7613,25.7613,25.7613,25.7613,8,0.0,1.0
2025-10-02,25.8642,25.8642,25.74,25.74,201,25.8642,25.8642,25.74,25.74,201,0.0,1.0
2025-10-03,25.9341,25.9341,25.92,25.92,200,25.9341,25.9341,25.92,25.92,200,0.0,1.0
2025-10-06,26.1784,26.1784,26.1784,26.1784,0,26.1784,26.1784,26.1784,26.1784,0,0.0,1.0
2025-10-07,25.8506,25.8506,25.8506,25.8506,1,25.8506,25.8506,25.8506,25.8506,1,0.0,1.0
2025-10-08,26.2985,26.2985,26.2985,26.2985,0,26.2985,26.2985,26.2985,26.2985,0,0.0,1.0
2025-10-09,25.5288,25.5288,25.5288,25.5288,3,25.5288,25.5288,25.5288,25.5288,3,0.0,1.0
2025-10-10,24.4323,24.4323,24.4323,24.4323,0,24.4323,24.4323,24.4323,24.4323,0,0.0,1.0
2025-10-13,24.9096,24.9096,24.9096,24.9096,12,24.9096,24.9096,24.9096,24.9096,12,0.0,1.0
2025-10-14,25.4649,25.4649,25.4649,25.4649,1,25.4649,25.4649,25.4649,25.4649,1,0.0,1.0
2025-10-15,25.2505,25.2505,25.2505,25.2505,0,25.2505,25.2505,25.2505,25.2505,0,0.0,1.0
2025-10-16,24.9396,24.9396,24.9396,24.9396,4,24.9396,24.9396,24.9396,24.9396,4,0.0,1.0
2025-10-17,24.9936,24.9936,24.9936,24.9936,1,24.9936,24.9936,24.9936,24.9936,1,0.0,1.0
2025-10-20,25.5423,25.5423,25.5423,25.5423,0,25.5423,25.5423,25.5423,25.5423,0,0.0,1.0
2025-10-21,25.9502,26.0,25.9502,26.0,102,25.9502,26.0,25.9502,26.0,102,0.0,1.0
2025-10-22,25.3102,25.78,25.3102,25.78,101,25.3102,25.78,25.3102,25.78,101,0.0,1.0
2025-10-23,25.8562,25.8562,25.8562,25.8562,0,25.8562,25.8562,25.8562,25.8562,0,0.0,1.0
2025-10-24,25.8868,25.8868,25.8868,25.8868,0,25.8868,25.8868,25.8868,25.8868,0,0.0,1.0
2025-10-27,26.1164,26.1164,26.1164,26.1164,3,26.1164,26.1164,26.1164,26.1164,3,0.0,1.0
2025-10-28,25.8118,25.8118,25.8118,25.8118,0,25.8118,25.8118,25.8118,25.8118,0,0.0,1.0
2025-10-29,25.8915,25.8915,25.8915,25.8915,2,25.8915,25.8915,25.8915,25.8915,2,0.0,1.0
2025-10-30,25.7901,25.7901,25.7901,25.7901,0,25.7901,25.7901,25.7901,25.7901,0,0.0,1.0
2025-10-31,25.9169,25.9169,25.9169,25.9169,0,25.9169,25.9169,25.9169,25.9169,0,0.0,1.0
2025-11-03,25.7031,25.7031,25.7031,25.7031,20,25.7031,25.7031,25.7031,25.7031,20,0.0,1.0
2025-11-04,25.2027,25.2027,25.2027,25.2027,0,25.2027,25.2027,25.2027,25.2027,0,0.0,1.0
2025-11-05,25.3641,25.3641,25.3641,25.3641,0,25.3641,25.3641,25.3641,25.3641,0,0.0,1.0
2025-11-06,25.1855,25.1855,25.1855,25.1855,0,25.1855,25.1855,25.1855,25.1855,0,0.0,1.0
2025-11-07,25.3685,25.3685,25.3685,25.3685,0,25.3685,25.3685,25.3685,25.3685,0,0.0,1.0
2025-11-10,25.6219,25.6219,25.6219,25.6219,0,25.6219,25.6219,25.6219,25.6219,0,0.0,1.0
2025-11-11,25.6082,25.6082,25.6082,25.6082,0,25.6082,25.6082,25.6082,25.6082,0,0.0,1.0
2025-11-12,25.6554,25.6554,25.6554,25.6554,0,25.6554,25.6554,25.6554,25.6554,0,0.0,1.0
2025-11-13,24.8646,24.8646,24.8646,24.8646,0,24.8646,24.8646,24.8646,24.8646,0,0.0,1.0
2025-11-14,24.8472,24.9172,24.5,24.5,1224,24.8472,24.9172,24.5,24.5,1224,0.0,1.0
2025-11-17,24.3501,24.3501,24.3501,24.3501,0,24.3501,24.3501,24.3501,24.3501,0,0.0,1.0
2025-11-18,24.1526,24.1526,24.1526,24.1526,0,24.1526,24.1526,24.1526,24.1526,0,0.0,1.0
2025-11-19,24.3073,24.3073,24.3073,24.3073,0,24.3073,24.3073,24.3073,24.3073,0,0.0,1.0
2025-11-20,23.49,23.49,23.49,23.49,0,23.49,23.49,23.49,23.49,0,0.0,1.0
2025-11-21,24.0459,24.0459,24.0459,24.0459,0,24.0459,24.0459,24.0459,24.0459,0,0.0,1.0
2025-11-24,24.1987,24.1987,24.1987,24.1987,0,24.1987,24.1987,24.1987,24.1987,0,0.0,1.0
2025-11-25,24.7704,24.7704,24.7704,24.7704,2,24.7704,24.7704,24.7704,24.7704,2,0.0,1.0
2025-11-26,25.075,25.075,25.075,25.075,0,25.075,25.075,25.075,25.075,0,0.0,1.0