date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,24.6831,24.6831,24.6831,24.6831,1011,24.6831,24.6831,24.6831,24.6831,1011,0.0,1.0
2025-07-24,24.6526,24.6526,24.6526,24.6526,1,24.6526,24.6526,24.6526,24.6526,1,0.0,1.0
2025-07-25,24.7578,24.7578,24.67,24.67,120,24.7578,24.7578,24.67,24.67,120,0.0,1.0
2025-07-28,24.1716,24.1716,24.1716,24.1716,1,24.1716,24.1716,24.1716,24.1716,1,0.0,1.0
2025-07-29,24.7671,24.7671,24.7671,24.7671,1,24.7671,24.7671,24.7671,24.7671,1,0.0,1.0
2025-07-30,25.1467,25.1467,25.1467,25.1467,1,25.1467,25.1467,25.1467,25.1467,1,0.0,1.0
2025-07-31,25.3817,25.3817,25.3817,25.3817,1,25.3817,25.3817,25.3817,25.3817,1,0.0,1.0
2025-08-01,25.4927,25.4927,25.4927,25.4927,20,25.4927,25.4927,25.4927,25.4927,20,0.0,1.0
2025-08-04,26.3425,26.3425,26.3425,26.3425,12,26.3425,26.3425,26.3425,26.3425,12,0.0,1.0
2025-08-05,25.7941,25.7941,25.7941,25.7941,1,25.7941,25.7941,25.7941,25.7941,1,0.0,1.0
2025-08-06,25.3782,25.3782,25.3782,25.3782,21,25.3782,25.3782,25.3782,25.3782,21,0.0,1.0
2025-08-07,25.8416,25.8416,25.8416,25.8416,21,25.8416,25.8416,25.8416,25.8416,21,0.0,1.0
2025-08-08,25.68,25.68,25.68,25.68,1,25.68,25.68,25.68,25.68,1,0.0,1.0
2025-08-11,25.5183,25.5183,25.5183,25.5183,1,25.5183,25.5183,25.5183,25.5183,1,0.0,1.0
2025-08-12,25.7107,25.7107,25.7107,25.7107,1,25.7107,25.7107,25.7107,25.7107,1,0.0,1.0
2025-08-13,25.8047,25.8047,25.8047,25.8047,1,25.8047,25.8047,25.8047,25.8047,1,0.0,1.0
2025-08-14,25.4894,25.4894,25.4894,25.4894,1,25.4894,25.4894,25.4894,25.4894,1,0.0,1.0
2025-08-15,25.3039,25.3039,25.3039,25.3039,1,25.3039,25.3039,25.3039,25.3039,1,0.0,1.0
2025-08-18,25.1247,25.1247,25.1247,25.1247,14,25.1247,25.1247,25.1247,25.1247,14,0.0,1.0
2025-08-19,25.5658,25.5658,25.5658,25.5658,5,25.5658,25.5658,25.5658,25.5658,5,0.0,1.0
2025-08-20,25.6195,25.6195,25.6195,25.6195,9,25.6195,25.6195,25.6195,25.6195,9,0.0,1.0
2025-08-21,25.2653,25.2653,25.2653,25.2653,3,25.2653,25.2653,25.2653,25.2653,3,0.0,1.0
2025-08-22,25.5165,25.5165,25.5165,25.5165,7,25.5165,25.5165,25.5165,25.5165,7,0.0,1.0
2025-08-25,24.9768,25.15,24.9768,25.15,104,24.9768,25.15,24.9768,25.15,104,0.0,1.0
2025-08-26,25.0749,25.0749,25.0749,25.0749,1,25.0749,25.0749,25.0749,25.0749,1,0.0,1.0
2025-08-27,25.0954,25.0954,25.03,25.03,101,25.0954,25.0954,25.03,25.03,101,0.0,1.0
2025-08-28,24.706,25.0644,24.706,25.0644,194,24.706,25.0644,24.706,25.0644,194,0.0,1.0
2025-08-29,24.4973,24.4973,24.4973,24.4973,194,24.4973,24.4973,24.4973,24.4973,194,0.0,1.0
2025-09-02,24.2893,24.2893,24.2893,24.2893,13,24.2893,24.2893,24.2893,24.2893,13,0.0,1.0
2025-09-03,24.1689,24.1689,24.1689,24.1689,8,24.1689,24.1689,24.1689,24.1689,8,0.0,1.0
2025-09-04,24.1231,24.1231,24.1231,24.1231,0,24.1231,24.1231,24.1231,24.1231,0,0.0,1.0
2025-09-05,23.9344,23.9344,23.9344,23.9344,1,23.9344,23.9344,23.9344,23.9344,1,0.0,1.0
2025-09-08,23.4497,23.4497,23.4497,23.4497,4,23.4497,23.4497,23.4497,23.4497,4,0.0,1.0
2025-09-09,23.7966,23.7966,23.7966,23.7966,0,23.7966,23.7966,23.7966,23.7966,0,0.0,1.0
2025-09-10,24.5978,24.5978,24.5978,24.5978,0,24.5978,24.5978,24.5978,24.5978,0,0.0,1.0
2025-09-11,24.8464,24.8464,24.8464,24.8464,0,24.8464,24.8464,24.8464,24.8464,0,0.0,1.0
2025-09-12,25.0939,25.0939,25.0939,25.0939,0,25.0939,25.0939,25.0939,25.0939,0,0.0,1.0
2025-09-15,25.1904,25.1904,25.1904,25.1904,0,25.1904,25.1904,25.1904,25.1904,0,0.0,1.0
2025-09-16,24.2687,24.2687,24.2687,24.2687,2,24.2687,24.2687,24.2687,24.2687,2,0.0,1.0
2025-09-17,24.3411,24.3411,24.3411,24.3411,0,24.3411,24.3411,24.3411,24.3411,0,0.0,1.0
2025-09-18,24.4349,24.4349,24.4349,24.4349,4,24.4349,24.4349,24.4349,24.4349,4,0.0,1.0
2025-09-19,24.7456,24.7456,24.7456,24.7456,3,24.7456,24.7456,24.7456,24.7456,3,0.0,1.0
2025-09-22,25.2037,25.2037,25.2037,25.2037,16,25.2037,25.2037,25.2037,25.2037,16,0.0,1.0
2025-09-23,25.4112,25.4112,25.4112,25.4112,10,25.4112,25.4112,25.4112,25.4112,10,0.0,1.0
2025-09-24,25.7967,25.7967,25.7967,25.7967,10,25.7967,25.7967,25.7967,25.7967,10,0.0,1.0
2025-09-25,25.3004,25.3004,25.3004,25.3004,0,25.3004,25.3004,25.3004,25.3004,0,0.0,1.0
2025-09-26,26.1048,26.1048,26.1048,26.1048,14,26.1048,26.1048,26.1048,26.1048,14,0.0,1.0
2025-09-29,26.2204,26.2204,26.2204,26.2204,0,26.2204,26.2204,26.2204,26.2204,0,0.0,1.0
2025-09-30,26.3168,26.3168,26.3168,26.3168,2,26.3168,26.3168,26.3168,26.3168,2,0.0,1.0
2025-10-01,26.805,26.805,26.805,26.805,0,26.805,26.805,26.805,26.805,0,0.0,1.0
2025-10-02,26.6778,26.6778,26.6778,26.6778,0,26.6778,26.6778,26.6778,26.6778,0,0.0,1.0
2025-10-03,27.2853,27.2853,27.2853,27.2853,2,27.2853,27.2853,27.2853,27.2853,2,0.0,1.0
2025-10-06,27.756,27.756,27.756,27.756,30,27.756,27.756,27.756,27.756,30,0.0,1.0
2025-10-07,27.9574,27.9574,27.9574,27.9574,1,27.9574,27.9574,27.9574,27.9574,1,0.0,1.0
2025-10-08,28.3857,28.3857,28.3857,28.3857,4,28.3857,28.3857,28.3857,28.3857,4,0.0,1.0
2025-10-09,28.1823,28.4,28.1823,28.4,100,28.1823,28.4,28.1823,28.4,100,0.0,1.0
2025-10-10,27.9358,27.9358,27.9358,27.9358,0,27.9358,27.9358,27.9358,27.9358,0,0.0,1.0
2025-10-13,28.3701,28.3701,28.3701,28.3701,33,28.3701,28.3701,28.3701,28.3701,33,0.0,1.0
2025-10-14,28.8867,28.8867,28.8867,28.8867,0,28.8867,28.8867,28.8867,28.8867,0,0.0,1.0
2025-10-15,29.5975,29.5975,29.5975,29.5975,5,29.5975,29.5975,29.5975,29.5975,5,0.0,1.0
2025-10-16,28.982,28.982,28.982,28.982,26,28.982,28.982,28.982,28.982,26,0.0,1.0
2025-10-17,28.7565,28.7565,28.7565,28.7565,2,28.7565,28.7565,28.7565,28.7565,2,0.0,1.0
2025-10-20,28.7557,28.7557,28.7557,28.7557,2,28.7557,28.7557,28.7557,28.7557,2,0.0,1.0
2025-10-21,28.1145,28.1145,28.1145,28.1145,4,28.1145,28.1145,28.1145,28.1145,4,0.0,1.0
2025-10-22,27.988,27.988,27.988,27.988,5,27.988,27.988,27.988,27.988,5,0.0,1.0
2025-10-23,27.9407,27.9407,27.9407,27.9407,3,27.9407,27.9407,27.9407,27.9407,3,0.0,1.0
2025-10-24,28.5978,28.5978,28.5978,28.5978,3,28.5978,28.5978,28.5978,28.5978,3,0.0,1.0
2025-10-27,28.7661,28.7661,28.7661,28.7661,9,28.7661,28.7661,28.7661,28.7661,9,0.0,1.0
2025-10-28,27.8122,27.8122,27.8122,27.8122,2,27.8122,27.8122,27.8122,27.8122,2,0.0,1.0
2025-10-29,27.7557,27.7557,27.7557,27.7557,58,27.7557,27.7557,27.7557,27.7557,58,0.0,1.0
2025-10-30,27.5464,27.5464,27.5464,27.5464,4,27.5464,27.5464,27.5464,27.5464,4,0.0,1.0
2025-10-31,27.2025,27.2025,27.2025,27.2025,33,27.2025,27.2025,27.2025,27.2025,33,0.0,1.0
2025-11-03,27.1933,27.1933,26.651,26.671,204,27.1933,27.1933,26.651,26.671,204,0.0,1.0
2025-11-04,26.9614,26.9614,26.9614,26.9614,117,26.9614,26.9614,26.9614,26.9614,117,0.0,1.0
2025-11-05,27.0076,27.0076,27.0076,27.0076,3,27.0076,27.0076,27.0076,27.0076,3,0.0,1.0
2025-11-06,26.7669,26.7669,26.7669,26.7669,2,26.7669,26.7669,26.7669,26.7669,2,0.0,1.0
2025-11-07,27.455,27.455,27.455,27.455,0,27.455,27.455,27.455,27.455,0,0.0,1.0
2025-11-10,27.4646,27.4646,27.4646,27.4646,2,27.4646,27.4646,27.4646,27.4646,2,0.0,1.0
2025-11-11,27.466,27.466,27.466,27.466,0,27.466,27.466,27.466,27.466,0,0.0,1.0
2025-11-12,27.5862,27.5862,27.5862,27.5862,2,27.5862,27.5862,27.5862,27.5862,2,0.0,1.0
2025-11-13,26.8072,26.8072,26.8072,26.8072,15,26.8072,26.8072,26.8072,26.8072,15,0.0,1.0
2025-11-14,26.8598,26.8598,26.8598,26.8598,1,26.8598,26.8598,26.8598,26.8598,1,0.0,1.0
2025-11-17,27.3241,27.3241,27.3241,27.3241,4,27.3241,27.3241,27.3241,27.3241,4,0.0,1.0
2025-11-18,27.1478,27.1478,27.1478,27.1478,0,27.1478,27.1478,27.1478,27.1478,0,0.0,1.0
2025-11-19,26.6801,26.6801,26.6801,26.6801,2,26.6801,26.6801,26.6801,26.6801,2,0.0,1.0
2025-11-20,26.3942,26.3942,26.3942,26.3942,2,26.3942,26.3942,26.3942,26.3942,2,0.0,1.0
2025-11-21,26.435,26.435,26.435,26.435,50,26.435,26.435,26.435,26.435,50,0.0,1.0
2025-11-24,27.0957,27.0957,27.0957,27.0957,52,27.0957,27.0957,27.0957,27.0957,52,0.0,1.0
2025-11-25,26.8355,26.89,26.69,26.89,1005,26.8355,26.89,26.69,26.89,1005,0.0,1.0
2025-11-26,27.5872,27.5872,27.5872,27.5872,7,27.5872,27.5872,27.5872,27.5872,7,0.0,1.0