date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.5826,25.5826,25.5826,25.5826,1011,25.5826,25.5826,25.5826,25.5826,1011,0.0,1.0
2025-07-24,25.9165,25.9165,25.88,25.88,102,25.9165,25.9165,25.88,25.88,102,0.0,1.0
2025-07-25,25.7231,25.7231,25.64,25.64,100,25.7231,25.7231,25.64,25.64,100,0.0,1.0
2025-07-28,26.1927,26.1927,26.18,26.18,100,26.1927,26.1927,26.18,26.18,100,0.0,1.0
2025-07-29,26.6501,26.6501,26.32,26.32,100,26.6501,26.6501,26.32,26.32,100,0.0,1.0
2025-07-30,26.0148,26.0148,26.0148,26.0148,1,26.0148,26.0148,26.0148,26.0148,1,0.0,1.0
2025-07-31,25.7544,25.7544,25.7544,25.7544,1,25.7544,25.7544,25.7544,25.7544,1,0.0,1.0
2025-08-01,24.9594,24.9594,24.9594,24.9594,0,24.9594,24.9594,24.9594,24.9594,0,0.0,1.0
2025-08-04,24.8381,24.8381,24.8381,24.8381,0,24.8381,24.8381,24.8381,24.8381,0,0.0,1.0
2025-08-05,24.9035,24.9035,24.9035,24.9035,2,24.9035,24.9035,24.9035,24.9035,2,0.0,1.0
2025-08-06,24.5407,24.5407,24.5407,24.5407,2,24.5407,24.5407,24.5407,24.5407,2,0.0,1.0
2025-08-07,24.3223,24.3223,24.3223,24.3223,0,24.3223,24.3223,24.3223,24.3223,0,0.0,1.0
2025-08-08,24.6077,24.6077,24.6077,24.6077,0,24.6077,24.6077,24.6077,24.6077,0,0.0,1.0
2025-08-11,24.2315,24.2315,24.2315,24.2315,3,24.2315,24.2315,24.2315,24.2315,3,0.0,1.0
2025-08-12,24.4472,24.4472,24.4472,24.4472,3,24.4472,24.4472,24.4472,24.4472,3,0.0,1.0
2025-08-13,24.9776,24.9776,24.9776,24.9776,0,24.9776,24.9776,24.9776,24.9776,0,0.0,1.0
2025-08-14,24.9978,24.9978,24.9978,24.9978,2,24.9978,24.9978,24.9978,24.9978,2,0.0,1.0
2025-08-15,24.9502,24.9502,24.9502,24.9502,1,24.9502,24.9502,24.9502,24.9502,1,0.0,1.0
2025-08-18,24.6542,24.6542,24.6542,24.6542,2,24.6542,24.6542,24.6542,24.6542,2,0.0,1.0
2025-08-19,24.6248,24.6248,24.6248,24.6248,2,24.6248,24.6248,24.6248,24.6248,2,0.0,1.0
2025-08-20,25.034,25.034,25.034,25.034,0,25.034,25.034,25.034,25.034,0,0.0,1.0
2025-08-21,25.3171,25.3171,25.3171,25.3171,0,25.3171,25.3171,25.3171,25.3171,0,0.0,1.0
2025-08-22,26.3656,26.3656,26.3656,26.3656,4,26.3656,26.3656,26.3656,26.3656,4,0.0,1.0
2025-08-25,26.5585,26.5585,26.5585,26.5585,4,26.5585,26.5585,26.5585,26.5585,4,0.0,1.0
2025-08-26,26.4592,26.4592,26.4592,26.4592,0,26.4592,26.4592,26.4592,26.4592,0,0.0,1.0
2025-08-27,27.0326,27.0326,27.0326,27.0326,0,27.0326,27.0326,27.0326,27.0326,0,0.0,1.0
2025-08-28,27.434,27.434,27.434,27.434,0,27.434,27.434,27.434,27.434,0,0.0,1.0
2025-08-29,27.7048,27.7048,27.7048,27.7048,0,27.7048,27.7048,27.7048,27.7048,0,0.0,1.0
2025-09-02,27.7627,27.7627,27.7627,27.7627,0,27.7627,27.7627,27.7627,27.7627,0,0.0,1.0
2025-09-03,26.5407,26.5407,26.5407,26.5407,1,26.5407,26.5407,26.5407,26.5407,1,0.0,1.0
2025-09-04,26.9163,26.9163,26.9163,26.9163,0,26.9163,26.9163,26.9163,26.9163,0,0.0,1.0
2025-09-05,25.8409,25.8409,25.8409,25.8409,0,25.8409,25.8409,25.8409,25.8409,0,0.0,1.0
2025-09-08,25.7616,25.7616,25.7616,25.7616,0,25.7616,25.7616,25.7616,25.7616,0,0.0,1.0
2025-09-09,25.9663,25.9663,25.9663,25.9663,0,25.9663,25.9663,25.9663,25.9663,0,0.0,1.0
2025-09-10,26.8055,26.8055,26.8055,26.8055,0,26.8055,26.8055,26.8055,26.8055,0,0.0,1.0
2025-09-11,26.826,26.826,26.826,26.826,1,26.826,26.826,26.826,26.826,1,0.0,1.0
2025-09-12,26.5364,26.5364,26.5364,26.5364,0,26.5364,26.5364,26.5364,26.5364,0,0.0,1.0
2025-09-15,26.3556,26.3556,26.3556,26.3556,3,26.3556,26.3556,26.3556,26.3556,3,0.0,1.0
2025-09-16,27.1531,27.1531,27.1531,27.1531,2,27.1531,27.1531,27.1531,27.1531,2,0.0,1.0
2025-09-17,27.2528,27.2528,27.2528,27.2528,0,27.2528,27.2528,27.2528,27.2528,0,0.0,1.0
2025-09-18,27.1366,27.1366,27.1366,27.1366,4,27.1366,27.1366,27.1366,27.1366,4,0.0,1.0
2025-09-19,26.4582,26.4582,26.4582,26.4582,0,26.4582,26.4582,26.4582,26.4582,0,0.0,1.0
2025-09-22,26.4395,26.4395,26.4395,26.4395,1,26.4395,26.4395,26.4395,26.4395,1,0.0,1.0
2025-09-23,27.1599,27.1599,27.1599,27.1599,1,27.1599,27.1599,27.1599,27.1599,1,0.0,1.0
2025-09-24,27.7666,27.7666,27.7666,27.7666,0,27.7666,27.7666,27.7666,27.7666,0,0.0,1.0
2025-09-25,28.1864,28.1864,28.1864,28.1864,0,28.1864,28.1864,28.1864,28.1864,0,0.0,1.0
2025-09-26,28.5992,28.5992,28.5992,28.5992,0,28.5992,28.5992,28.5992,28.5992,0,0.0,1.0
2025-09-29,27.6811,27.6811,27.6811,27.6811,0,27.6811,27.6811,27.6811,27.6811,0,0.0,1.0
2025-09-30,27.2432,27.2432,27.2432,27.2432,0,27.2432,27.2432,27.2432,27.2432,0,0.0,1.0
2025-10-01,27.2325,27.2325,27.2325,27.2325,0,27.2325,27.2325,27.2325,27.2325,0,0.0,1.0
2025-10-02,26.7922,26.7922,26.7922,26.7922,1,26.7922,26.7922,26.7922,26.7922,1,0.0,1.0
2025-10-03,27.0237,27.0237,27.0237,27.0237,0,27.0237,27.0237,27.0237,27.0237,0,0.0,1.0
2025-10-06,27.2465,27.2465,27.2465,27.2465,0,27.2465,27.2465,27.2465,27.2465,0,0.0,1.0
2025-10-07,27.2797,27.2797,27.2797,27.2797,10,27.2797,27.2797,27.2797,27.2797,10,0.0,1.0
2025-10-08,27.0117,27.0117,27.0117,27.0117,0,27.0117,27.0117,27.0117,27.0117,0,0.0,1.0
2025-10-09,26.3006,26.3006,26.3006,26.3006,2,26.3006,26.3006,26.3006,26.3006,2,0.0,1.0
2025-10-10,24.8917,24.8917,24.8917,24.8917,26,24.8917,24.8917,24.8917,24.8917,26,0.0,1.0
2025-10-13,25.4008,25.4008,25.4008,25.4008,10,25.4008,25.4008,25.4008,25.4008,10,0.0,1.0
2025-10-14,25.3957,25.3957,25.3957,25.3957,0,25.3957,25.3957,25.3957,25.3957,0,0.0,1.0
2025-10-15,25.3555,25.3555,25.3555,25.3555,2,25.3555,25.3555,25.3555,25.3555,2,0.0,1.0
2025-10-16,24.8533,24.8533,24.8533,24.8533,0,24.8533,24.8533,24.8533,24.8533,0,0.0,1.0
2025-10-17,25.1501,25.1501,25.1501,25.1501,0,25.1501,25.1501,25.1501,25.1501,0,0.0,1.0
2025-10-20,25.5823,25.5823,25.5823,25.5823,0,25.5823,25.5823,25.5823,25.5823,0,0.0,1.0
2025-10-21,25.5075,25.5075,25.5075,25.5075,3,25.5075,25.5075,25.5075,25.5075,3,0.0,1.0
2025-10-22,26.0022,26.0022,26.0022,26.0022,0,26.0022,26.0022,26.0022,26.0022,0,0.0,1.0
2025-10-23,26.5653,26.5653,26.5653,26.5653,1,26.5653,26.5653,26.5653,26.5653,1,0.0,1.0
2025-10-24,26.1179,26.1179,26.1179,26.1179,0,26.1179,26.1179,26.1179,26.1179,0,0.0,1.0
2025-10-27,26.2267,26.2267,26.2267,26.2267,14,26.2267,26.2267,26.2267,26.2267,14,0.0,1.0
2025-10-28,25.77,25.77,25.77,25.77,1,25.77,25.77,25.77,25.77,1,0.0,1.0
2025-10-29,26.0466,26.0466,26.0466,26.0466,45,26.0466,26.0466,26.0466,26.0466,45,0.0,1.0
2025-10-30,25.7963,25.7963,25.7963,25.7963,160,25.7963,25.7963,25.7963,25.7963,160,0.0,1.0
2025-10-31,26.1537,26.1537,26.1537,26.1537,0,26.1537,26.1537,26.1537,26.1537,0,0.0,1.0
2025-11-03,26.1369,26.1369,26.1369,26.1369,30,26.1369,26.1369,26.1369,26.1369,30,0.0,1.0
2025-11-04,25.605,25.605,25.605,25.605,110,25.605,25.605,25.605,25.605,110,0.0,1.0
2025-11-05,25.7517,25.7517,25.7517,25.7517,0,25.7517,25.7517,25.7517,25.7517,0,0.0,1.0
2025-11-06,26.1768,26.1768,26.1768,26.1768,10,26.1768,26.1768,26.1768,26.1768,10,0.0,1.0
2025-11-07,26.7911,26.7911,26.7911,26.7911,2,26.7911,26.7911,26.7911,26.7911,2,0.0,1.0
2025-11-10,27.2003,27.2003,26.98,26.98,136,27.2003,27.2003,26.98,26.98,136,0.0,1.0
2025-11-11,27.8781,27.93,27.8781,27.93,178,27.8781,27.93,27.8781,27.93,178,0.0,1.0
2025-11-12,27.0974,27.0974,27.0974,27.0974,6,27.0974,27.0974,27.0974,27.0974,6,0.0,1.0
2025-11-13,27.2355,27.2355,27.2355,27.2355,2,27.2355,27.2355,27.2355,27.2355,2,0.0,1.0
2025-11-14,28.1661,28.1661,28.1661,28.1661,0,28.1661,28.1661,28.1661,28.1661,0,0.0,1.0
2025-11-17,27.1771,27.1771,27.1771,27.1771,0,27.1771,27.1771,27.1771,27.1771,0,0.0,1.0
2025-11-18,27.5175,27.5175,27.5175,27.5175,0,27.5175,27.5175,27.5175,27.5175,0,0.0,1.0
2025-11-19,26.8893,26.8893,26.8893,26.8893,3,26.8893,26.8893,26.8893,26.8893,3,0.0,1.0
2025-11-20,26.3431,26.3431,26.3431,26.3431,0,26.3431,26.3431,26.3431,26.3431,0,0.0,1.0
2025-11-21,26.6182,26.6182,26.6182,26.6182,5,26.6182,26.6182,26.6182,26.6182,5,0.0,1.0
2025-11-24,26.5372,26.5372,26.5372,26.5372,13,26.5372,26.5372,26.5372,26.5372,13,0.0,1.0
2025-11-25,26.1848,26.1848,26.1848,26.1848,0,26.1848,26.1848,26.1848,26.1848,0,0.0,1.0
2025-11-26,26.5813,26.5813,26.5813,26.5813,2,26.5813,26.5813,26.5813,26.5813,2,0.0,1.0