date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.1417,25.1417,25.08,25.08,1113,25.1417,25.1417,25.08,25.08,1113,0.0,1.0
2025-07-24,25.1051,25.1051,25.1051,25.1051,5,25.1051,25.1051,25.1051,25.1051,5,0.0,1.0
2025-07-25,25.0883,25.0883,24.9896,24.99,241,25.0883,25.0883,24.9896,24.99,241,0.0,1.0
2025-07-28,24.1563,24.59,24.1563,24.59,100,24.1563,24.59,24.1563,24.59,100,0.0,1.0
2025-07-29,25.0315,25.0315,24.58,24.58,104,25.0315,25.0315,24.58,24.58,104,0.0,1.0
2025-07-30,24.3404,24.3404,24.3404,24.3404,6,24.3404,24.3404,24.3404,24.3404,6,0.0,1.0
2025-07-31,23.6091,23.6091,23.6091,23.6091,1,23.6091,23.6091,23.6091,23.6091,1,0.0,1.0
2025-08-01,23.5271,23.5271,23.5271,23.5271,5,23.5271,23.5271,23.5271,23.5271,5,0.0,1.0
2025-08-04,23.7932,23.7932,23.7932,23.7932,5,23.7932,23.7932,23.7932,23.7932,5,0.0,1.0
2025-08-05,23.9265,23.9265,23.9265,23.9265,1,23.9265,23.9265,23.9265,23.9265,1,0.0,1.0
2025-08-06,23.6007,23.6007,23.6007,23.6007,1,23.6007,23.6007,23.6007,23.6007,1,0.0,1.0
2025-08-07,23.7543,23.7543,23.7543,23.7543,0,23.7543,23.7543,23.7543,23.7543,0,0.0,1.0
2025-08-08,23.4378,23.4378,23.4378,23.4378,0,23.4378,23.4378,23.4378,23.4378,0,0.0,1.0
2025-08-11,23.1972,23.1972,23.1972,23.1972,1,23.1972,23.1972,23.1972,23.1972,1,0.0,1.0
2025-08-12,23.2681,23.2681,23.23,23.23,120,23.2681,23.2681,23.23,23.23,120,0.0,1.0
2025-08-13,23.5074,23.5074,23.5074,23.5074,2,23.5074,23.5074,23.5074,23.5074,2,0.0,1.0
2025-08-14,23.2515,23.2515,23.2515,23.2515,1,23.2515,23.2515,23.2515,23.2515,1,0.0,1.0
2025-08-15,23.4857,23.4857,23.4857,23.4857,1,23.4857,23.4857,23.4857,23.4857,1,0.0,1.0
2025-08-18,23.1241,23.1241,23.1241,23.1241,0,23.1241,23.1241,23.1241,23.1241,0,0.0,1.0
2025-08-19,23.7584,23.7584,23.7584,23.7584,3,23.7584,23.7584,23.7584,23.7584,3,0.0,1.0
2025-08-20,23.9085,23.9085,23.9085,23.9085,3,23.9085,23.9085,23.9085,23.9085,3,0.0,1.0
2025-08-21,23.7515,23.7515,23.7515,23.7515,0,23.7515,23.7515,23.7515,23.7515,0,0.0,1.0
2025-08-22,24.3586,24.3586,24.3586,24.3586,0,24.3586,24.3586,24.3586,24.3586,0,0.0,1.0
2025-08-25,24.202,24.202,24.202,24.202,2,24.202,24.202,24.202,24.202,2,0.0,1.0
2025-08-26,24.0747,24.0747,24.0747,24.0747,1,24.0747,24.0747,24.0747,24.0747,1,0.0,1.0
2025-08-27,24.2553,24.2553,24.2553,24.2553,3,24.2553,24.2553,24.2553,24.2553,3,0.0,1.0
2025-08-28,24.1154,24.1154,24.1154,24.1154,154,24.1154,24.1154,24.1154,24.1154,154,0.0,1.0
2025-08-29,24.3526,24.3526,24.3526,24.3526,154,24.3526,24.3526,24.3526,24.3526,154,0.0,1.0
2025-09-02,23.4841,23.4841,23.4841,23.4841,0,23.4841,23.4841,23.4841,23.4841,0,0.0,1.0
2025-09-03,23.3728,23.3728,23.3728,23.3728,0,23.3728,23.3728,23.3728,23.3728,0,0.0,1.0
2025-09-04,23.6728,23.6728,23.6728,23.6728,1,23.6728,23.6728,23.6728,23.6728,1,0.0,1.0
2025-09-05,24.0866,24.0866,24.0866,24.0866,0,24.0866,24.0866,24.0866,24.0866,0,0.0,1.0
2025-09-08,23.8157,23.8157,23.8157,23.8157,1,23.8157,23.8157,23.8157,23.8157,1,0.0,1.0
2025-09-09,23.7769,23.7769,23.7769,23.7769,1,23.7769,23.7769,23.7769,23.7769,1,0.0,1.0
2025-09-10,23.7783,23.7783,23.7783,23.7783,1,23.7783,23.7783,23.7783,23.7783,1,0.0,1.0
2025-09-11,24.4906,24.4906,24.4906,24.4906,1,24.4906,24.4906,24.4906,24.4906,1,0.0,1.0
2025-09-12,24.287,24.287,24.287,24.287,0,24.287,24.287,24.287,24.287,0,0.0,1.0
2025-09-15,24.211,24.211,24.211,24.211,1,24.211,24.211,24.211,24.211,1,0.0,1.0
2025-09-16,23.9456,23.9456,23.9456,23.9456,0,23.9456,23.9456,23.9456,23.9456,0,0.0,1.0
2025-09-17,23.925,23.925,23.925,23.925,0,23.925,23.925,23.925,23.925,0,0.0,1.0
2025-09-18,23.987,23.987,23.987,23.987,1,23.987,23.987,23.987,23.987,1,0.0,1.0
2025-09-19,23.7563,23.7563,23.7563,23.7563,0,23.7563,23.7563,23.7563,23.7563,0,0.0,1.0
2025-09-22,23.9075,23.9075,23.9075,23.9075,4,23.9075,23.9075,23.9075,23.9075,4,0.0,1.0
2025-09-23,24.2339,24.2339,24.2339,24.2339,0,24.2339,24.2339,24.2339,24.2339,0,0.0,1.0
2025-09-24,23.7628,23.7628,23.7628,23.7628,0,23.7628,23.7628,23.7628,23.7628,0,0.0,1.0
2025-09-25,23.6247,23.6247,23.6247,23.6247,0,23.6247,23.6247,23.6247,23.6247,0,0.0,1.0
2025-09-26,24.1081,24.1081,24.1081,24.1081,1,24.1081,24.1081,24.1081,24.1081,1,0.0,1.0
2025-09-29,24.1427,24.1427,24.1427,24.1427,2,24.1427,24.1427,24.1427,24.1427,2,0.0,1.0
2025-09-30,24.361,24.361,24.2,24.2,100,24.361,24.361,24.2,24.2,100,0.0,1.0
2025-10-01,24.3777,24.3777,24.3777,24.3777,100,24.3777,24.3777,24.3777,24.3777,100,0.0,1.0
2025-10-02,24.1003,24.1003,24.1003,24.1003,0,24.1003,24.1003,24.1003,24.1003,0,0.0,1.0
2025-10-03,24.2996,24.2996,24.2996,24.2996,4,24.2996,24.2996,24.2996,24.2996,4,0.0,1.0
2025-10-06,23.7919,23.7919,23.7919,23.7919,0,23.7919,23.7919,23.7919,23.7919,0,0.0,1.0
2025-10-07,23.6202,23.6202,23.6202,23.6202,0,23.6202,23.6202,23.6202,23.6202,0,0.0,1.0
2025-10-08,23.3985,23.3985,23.3985,23.3985,2,23.3985,23.3985,23.3985,23.3985,2,0.0,1.0
2025-10-09,23.1662,23.1662,23.1662,23.1662,0,23.1662,23.1662,23.1662,23.1662,0,0.0,1.0
2025-10-10,22.6878,22.6878,22.6878,22.6878,0,22.6878,22.6878,22.6878,22.6878,0,0.0,1.0
2025-10-13,22.896,22.896,22.896,22.896,10,22.896,22.896,22.896,22.896,10,0.0,1.0
2025-10-14,23.3492,23.3492,23.3492,23.3492,0,23.3492,23.3492,23.3492,23.3492,0,0.0,1.0
2025-10-15,24.0147,24.0147,24.0147,24.0147,0,24.0147,24.0147,24.0147,24.0147,0,0.0,1.0
2025-10-16,23.8598,23.8598,23.8598,23.8598,0,23.8598,23.8598,23.8598,23.8598,0,0.0,1.0
2025-10-17,24.188,24.188,24.188,24.188,0,24.188,24.188,24.188,24.188,0,0.0,1.0
2025-10-20,24.6434,24.6434,24.6434,24.6434,0,24.6434,24.6434,24.6434,24.6434,0,0.0,1.0
2025-10-21,24.5209,24.5209,24.5209,24.5209,1,24.5209,24.5209,24.5209,24.5209,1,0.0,1.0
2025-10-22,24.6888,24.6888,24.6888,24.6888,1,24.6888,24.6888,24.6888,24.6888,1,0.0,1.0
2025-10-23,24.6829,24.6829,24.6829,24.6829,0,24.6829,24.6829,24.6829,24.6829,0,0.0,1.0
2025-10-24,24.8425,24.8425,24.8425,24.8425,16,24.8425,24.8425,24.8425,24.8425,16,0.0,1.0
2025-10-27,24.8859,24.8859,24.8859,24.8859,9,24.8859,24.8859,24.8859,24.8859,9,0.0,1.0
2025-10-28,23.8509,23.8509,23.8509,23.8509,2,23.8509,23.8509,23.8509,23.8509,2,0.0,1.0
2025-10-29,22.5775,22.5775,22.5775,22.5775,0,22.5775,22.5775,22.5775,22.5775,0,0.0,1.0
2025-10-30,22.7813,22.7813,22.7813,22.7813,100,22.7813,22.7813,22.7813,22.7813,100,0.0,1.0
2025-10-31,22.8052,22.8052,22.8052,22.8052,0,22.8052,22.8052,22.8052,22.8052,0,0.0,1.0
2025-11-03,22.7084,22.7084,22.7084,22.7084,0,22.7084,22.7084,22.7084,22.7084,0,0.0,1.0
2025-11-04,22.8143,22.8143,22.8143,22.8143,0,22.8143,22.8143,22.8143,22.8143,0,0.0,1.0
2025-11-05,22.8016,22.8016,22.8016,22.8016,0,22.8016,22.8016,22.8016,22.8016,0,0.0,1.0
2025-11-06,22.6234,22.6234,22.6234,22.6234,0,22.6234,22.6234,22.6234,22.6234,0,0.0,1.0
2025-11-07,23.0982,23.0982,23.0982,23.0982,0,23.0982,23.0982,23.0982,23.0982,0,0.0,1.0
2025-11-10,23.0713,23.0713,23.0713,23.0713,0,23.0713,23.0713,23.0713,23.0713,0,0.0,1.0
2025-11-11,23.4545,23.4545,23.4545,23.4545,0,23.4545,23.4545,23.4545,23.4545,0,0.0,1.0
2025-11-12,23.1751,23.1751,23.1751,23.1751,0,23.1751,23.1751,23.1751,23.1751,0,0.0,1.0
2025-11-13,22.6704,22.6704,22.6704,22.6704,2,22.6704,22.6704,22.6704,22.6704,2,0.0,1.0
2025-11-14,22.7805,22.7805,22.7805,22.7805,0,22.7805,22.7805,22.7805,22.7805,0,0.0,1.0
2025-11-17,22.5429,22.5429,22.5429,22.5429,0,22.5429,22.5429,22.5429,22.5429,0,0.0,1.0
2025-11-18,22.6753,22.6753,22.6753,22.6753,0,22.6753,22.6753,22.6753,22.6753,0,0.0,1.0
2025-11-19,22.4029,22.4029,22.4029,22.4029,0,22.4029,22.4029,22.4029,22.4029,0,0.0,1.0
2025-11-20,22.271,22.271,22.271,22.271,0,22.271,22.271,22.271,22.271,0,0.0,1.0
2025-11-21,22.7238,22.7238,22.7238,22.7238,0,22.7238,22.7238,22.7238,22.7238,0,0.0,1.0
2025-11-24,22.7846,22.7846,22.7846,22.7846,5,22.7846,22.7846,22.7846,22.7846,5,0.0,1.0
2025-11-25,23.032,23.032,23.032,23.032,0,23.032,23.032,23.032,23.032,0,0.0,1.0
2025-11-26,23.2328,23.2328,23.2328,23.2328,22,23.2328,23.2328,23.2328,23.2328,22,0.0,1.0