date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.2385,25.24,24.98,24.98,1221,25.2385,25.24,24.98,24.98,1221,0.0,1.0
2025-07-24,25.3711,25.69,25.37,25.69,201,25.3711,25.69,25.37,25.69,201,0.0,1.0
2025-07-25,24.8175,24.8568,24.8175,24.8568,120,24.8175,24.8568,24.8175,24.8568,120,0.0,1.0
2025-07-28,24.5616,24.5616,24.5616,24.5616,120,24.5616,24.5616,24.5616,24.5616,120,0.0,1.0
2025-07-29,24.1326,24.1326,24.1326,24.1326,6,24.1326,24.1326,24.1326,24.1326,6,0.0,1.0
2025-07-30,24.2731,24.2731,24.2731,24.2731,101,24.2731,24.2731,24.2731,24.2731,101,0.0,1.0
2025-07-31,24.7264,24.7264,24.7264,24.7264,12,24.7264,24.7264,24.7264,24.7264,12,0.0,1.0
2025-08-01,24.1441,24.1441,24.1441,24.1441,4,24.1441,24.1441,24.1441,24.1441,4,0.0,1.0
2025-08-04,25.0562,25.0562,25.0562,25.0562,102,25.0562,25.0562,25.0562,25.0562,102,0.0,1.0
2025-08-05,24.6776,24.6776,24.6776,24.6776,1,24.6776,24.6776,24.6776,24.6776,1,0.0,1.0
2025-08-06,24.8486,24.8486,24.8486,24.8486,1,24.8486,24.8486,24.8486,24.8486,1,0.0,1.0
2025-08-07,24.609,24.609,24.609,24.609,0,24.609,24.609,24.609,24.609,0,0.0,1.0
2025-08-08,24.7941,24.7941,24.7941,24.7941,1,24.7941,24.7941,24.7941,24.7941,1,0.0,1.0
2025-08-11,25.0032,25.0032,25.0032,25.0032,1,25.0032,25.0032,25.0032,25.0032,1,0.0,1.0
2025-08-12,25.9578,25.9578,25.9578,25.9578,0,25.9578,25.9578,25.9578,25.9578,0,0.0,1.0
2025-08-13,26.3313,26.3313,26.3313,26.3313,0,26.3313,26.3313,26.3313,26.3313,0,0.0,1.0
2025-08-14,26.3988,26.3988,26.3988,26.3988,0,26.3988,26.3988,26.3988,26.3988,0,0.0,1.0
2025-08-15,26.4881,26.4881,26.4881,26.4881,6,26.4881,26.4881,26.4881,26.4881,6,0.0,1.0
2025-08-18,26.1726,26.1726,26.1726,26.1726,2,26.1726,26.1726,26.1726,26.1726,2,0.0,1.0
2025-08-19,25.8214,25.8214,25.8214,25.8214,2,25.8214,25.8214,25.8214,25.8214,2,0.0,1.0
2025-08-20,25.6816,25.6816,25.6816,25.6816,0,25.6816,25.6816,25.6816,25.6816,0,0.0,1.0
2025-08-21,25.6201,25.6201,25.6201,25.6201,0,25.6201,25.6201,25.6201,25.6201,0,0.0,1.0
2025-08-22,26.3334,26.3334,26.3334,26.3334,0,26.3334,26.3334,26.3334,26.3334,0,0.0,1.0
2025-08-25,26.4702,26.4702,26.4702,26.4702,1,26.4702,26.4702,26.4702,26.4702,1,0.0,1.0
2025-08-26,26.205,26.205,26.205,26.205,1,26.205,26.205,26.205,26.205,1,0.0,1.0
2025-08-27,26.3002,26.3002,26.3002,26.3002,0,26.3002,26.3002,26.3002,26.3002,0,0.0,1.0
2025-08-28,26.4797,26.4797,26.4797,26.4797,0,26.4797,26.4797,26.4797,26.4797,0,0.0,1.0
2025-08-29,26.3359,26.3359,26.3359,26.3359,0,26.3359,26.3359,26.3359,26.3359,0,0.0,1.0
2025-09-02,26.2328,26.2328,26.2328,26.2328,0,26.2328,26.2328,26.2328,26.2328,0,0.0,1.0
2025-09-03,27.0988,27.0988,27.0988,27.0988,0,27.0988,27.0988,27.0988,27.0988,0,0.0,1.0
2025-09-04,27.5862,27.5862,27.5862,27.5862,1,27.5862,27.5862,27.5862,27.5862,1,0.0,1.0
2025-09-05,27.8466,27.8466,27.8466,27.8466,1,27.8466,27.8466,27.8466,27.8466,1,0.0,1.0
2025-09-08,27.9362,27.9362,27.9362,27.9362,0,27.9362,27.9362,27.9362,27.9362,0,0.0,1.0
2025-09-09,28.2549,28.2549,28.2549,28.2549,0,28.2549,28.2549,28.2549,28.2549,0,0.0,1.0
2025-09-10,27.8426,27.8426,27.8426,27.8426,0,27.8426,27.8426,27.8426,27.8426,0,0.0,1.0
2025-09-11,28.6975,28.7401,28.6975,28.74,200,28.6975,28.7401,28.6975,28.74,200,0.0,1.0
2025-09-12,29.1387,29.1387,29.1387,29.1387,2,29.1387,29.1387,29.1387,29.1387,2,0.0,1.0
2025-09-15,29.9053,29.9053,29.9053,29.9053,0,29.9053,29.9053,29.9053,29.9053,0,0.0,1.0
2025-09-16,29.6799,29.6799,29.6799,29.6799,0,29.6799,29.6799,29.6799,29.6799,0,0.0,1.0
2025-09-17,29.7826,29.7826,29.7826,29.7826,0,29.7826,29.7826,29.7826,29.7826,0,0.0,1.0
2025-09-18,29.8624,29.8624,29.8624,29.8624,0,29.8624,29.8624,29.8624,29.8624,0,0.0,1.0
2025-09-19,30.1141,30.1141,30.1141,30.1141,0,30.1141,30.1141,30.1141,30.1141,0,0.0,1.0
2025-09-22,29.8763,29.8763,29.8763,29.8763,0,29.8763,29.8763,29.8763,29.8763,0,0.0,1.0
2025-09-23,29.7576,29.7576,29.7576,29.7576,0,29.7576,29.7576,29.7576,29.7576,0,0.0,1.0
2025-09-24,29.2828,29.49,29.2828,29.49,105,29.2828,29.49,29.2828,29.49,105,0.0,1.0
2025-09-25,29.086,29.086,29.086,29.086,0,29.086,29.086,29.086,29.086,0,0.0,1.0
2025-09-26,29.6194,29.6194,29.6194,29.6194,0,29.6194,29.6194,29.6194,29.6194,0,0.0,1.0
2025-09-29,29.7719,29.7719,29.7719,29.7719,0,29.7719,29.7719,29.7719,29.7719,0,0.0,1.0
2025-09-30,29.7259,29.7259,29.7259,29.7259,106,29.7259,29.7259,29.7259,29.7259,106,0.0,1.0
2025-10-01,28.9019,28.9019,28.9019,28.9019,0,28.9019,28.9019,28.9019,28.9019,0,0.0,1.0
2025-10-02,28.7432,28.7432,28.7432,28.7432,2,28.7432,28.7432,28.7432,28.7432,2,0.0,1.0
2025-10-03,28.6837,28.6837,28.6837,28.6837,21,28.6837,28.6837,28.6837,28.6837,21,0.0,1.0
2025-10-06,28.7769,28.7769,28.59,28.59,105,28.7769,28.7769,28.59,28.59,105,0.0,1.0
2025-10-07,28.4864,28.4864,28.4864,28.4864,1,28.4864,28.4864,28.4864,28.4864,1,0.0,1.0
2025-10-08,28.2757,28.2757,28.2757,28.2757,0,28.2757,28.2757,28.2757,28.2757,0,0.0,1.0
2025-10-09,27.9216,27.9216,27.9216,27.9216,0,27.9216,27.9216,27.9216,27.9216,0,0.0,1.0
2025-10-10,26.9037,26.9037,26.9037,26.9037,111,26.9037,26.9037,26.9037,26.9037,111,0.0,1.0
2025-10-13,27.4031,27.4031,27.4031,27.4031,29,27.4031,27.4031,27.4031,27.4031,29,0.0,1.0
2025-10-14,27.757,27.757,27.757,27.757,0,27.757,27.757,27.757,27.757,0,0.0,1.0
2025-10-15,28.1147,28.1147,28.1147,28.1147,0,28.1147,28.1147,28.1147,28.1147,0,0.0,1.0
2025-10-16,27.5345,28.03,27.5345,28.03,179,27.5345,28.03,27.5345,28.03,179,0.0,1.0
2025-10-17,27.9116,27.9116,27.9116,27.9116,1,27.9116,27.9116,27.9116,27.9116,1,0.0,1.0
2025-10-20,28.5005,28.5005,28.5005,28.5005,0,28.5005,28.5005,28.5005,28.5005,0,0.0,1.0
2025-10-21,28.7288,28.7288,28.7288,28.7288,1,28.7288,28.7288,28.7288,28.7288,1,0.0,1.0
2025-10-22,28.1765,28.1765,28.1765,28.1765,3,28.1765,28.1765,28.1765,28.1765,3,0.0,1.0
2025-10-23,28.0208,28.0208,28.0208,28.0208,0,28.0208,28.0208,28.0208,28.0208,0,0.0,1.0
2025-10-24,28.1434,28.1434,28.1434,28.1434,0,28.1434,28.1434,28.1434,28.1434,0,0.0,1.0
2025-10-27,28.8878,28.8878,28.8878,28.8878,8,28.8878,28.8878,28.8878,28.8878,8,0.0,1.0
2025-10-28,28.6428,28.6428,28.6428,28.6428,0,28.6428,28.6428,28.6428,28.6428,0,0.0,1.0
2025-10-29,28.4683,28.4683,28.4683,28.4683,8,28.4683,28.4683,28.4683,28.4683,8,0.0,1.0
2025-10-30,27.5341,27.5341,27.5341,27.5341,4,27.5341,27.5341,27.5341,27.5341,4,0.0,1.0
2025-10-31,27.7629,27.7629,27.7629,27.7629,0,27.7629,27.7629,27.7629,27.7629,0,0.0,1.0
2025-11-03,27.1485,27.1485,27.1485,27.1485,9,27.1485,27.1485,27.1485,27.1485,9,0.0,1.0
2025-11-04,26.7581,26.7581,26.7581,26.7581,0,26.7581,26.7581,26.7581,26.7581,0,0.0,1.0
2025-11-05,27.0616,27.0616,27.0616,27.0616,0,27.0616,27.0616,27.0616,27.0616,0,0.0,1.0
2025-11-06,26.5324,26.5324,26.5324,26.5324,0,26.5324,26.5324,26.5324,26.5324,0,0.0,1.0
2025-11-07,26.4164,26.4164,26.4164,26.4164,0,26.4164,26.4164,26.4164,26.4164,0,0.0,1.0
2025-11-10,26.956,26.956,26.956,26.956,0,26.956,26.956,26.956,26.956,0,0.0,1.0
2025-11-11,27.3436,27.3436,27.3436,27.3436,5,27.3436,27.3436,27.3436,27.3436,5,0.0,1.0
2025-11-12,27.0375,27.0375,27.0375,27.0375,5,27.0375,27.0375,27.0375,27.0375,5,0.0,1.0
2025-11-13,26.2646,26.2646,26.2646,26.2646,0,26.2646,26.2646,26.2646,26.2646,0,0.0,1.0
2025-11-14,25.9947,25.9947,25.9947,25.9947,0,25.9947,25.9947,25.9947,25.9947,0,0.0,1.0
2025-11-17,25.9037,25.9037,25.9037,25.9037,0,25.9037,25.9037,25.9037,25.9037,0,0.0,1.0
2025-11-18,26.2321,26.2321,26.2321,26.2321,0,26.2321,26.2321,26.2321,26.2321,0,0.0,1.0
2025-11-19,25.9319,25.9319,25.9319,25.9319,100,25.9319,25.9319,25.9319,25.9319,100,0.0,1.0
2025-11-20,25.3517,25.3517,25.3517,25.3517,0,25.3517,25.3517,25.3517,25.3517,0,0.0,1.0
2025-11-21,26.2114,26.2114,26.2114,26.2114,0,26.2114,26.2114,26.2114,26.2114,0,0.0,1.0
2025-11-24,26.7536,26.7536,26.7536,26.7536,1,26.7536,26.7536,26.7536,26.7536,1,0.0,1.0
2025-11-25,27.302,27.302,27.302,27.302,4,27.302,27.302,27.302,27.302,4,0.0,1.0
2025-11-26,27.429,27.429,27.429,27.429,0,27.429,27.429,27.429,27.429,0,0.0,1.0