date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.3407,25.35,24.92,24.92,1211,25.3407,25.35,24.92,24.92,1211,0.0,1.0
2025-07-24,25.4065,25.51,25.4065,25.51,102,25.4065,25.51,25.4065,25.51,102,0.0,1.0
2025-07-25,25.717,25.717,25.68,25.68,101,25.717,25.717,25.68,25.68,101,0.0,1.0
2025-07-28,25.2863,25.58,25.2863,25.58,240,25.2863,25.58,25.2863,25.58,240,0.0,1.0
2025-07-29,25.0643,25.38,25.0643,25.38,103,25.0643,25.38,25.0643,25.38,103,0.0,1.0
2025-07-30,24.9809,24.9809,24.9809,24.9809,1,24.9809,24.9809,24.9809,24.9809,1,0.0,1.0
2025-07-31,24.6329,24.6329,24.6329,24.6329,1,24.6329,24.6329,24.6329,24.6329,1,0.0,1.0
2025-08-01,23.7456,23.7456,23.7456,23.7456,0,23.7456,23.7456,23.7456,23.7456,0,0.0,1.0
2025-08-04,24.1784,24.1784,24.1784,24.1784,2,24.1784,24.1784,24.1784,24.1784,2,0.0,1.0
2025-08-05,23.984,23.984,23.984,23.984,1,23.984,23.984,23.984,23.984,1,0.0,1.0
2025-08-06,24.2134,24.2134,24.2134,24.2134,1,24.2134,24.2134,24.2134,24.2134,1,0.0,1.0
2025-08-07,23.6904,23.6904,23.6904,23.6904,0,23.6904,23.6904,23.6904,23.6904,0,0.0,1.0
2025-08-08,24.1086,24.1086,24.1086,24.1086,0,24.1086,24.1086,24.1086,24.1086,0,0.0,1.0
2025-08-11,24.0684,24.0684,24.0684,24.0684,1,24.0684,24.0684,24.0684,24.0684,1,0.0,1.0
2025-08-12,24.6354,24.6354,24.6354,24.6354,1,24.6354,24.6354,24.6354,24.6354,1,0.0,1.0
2025-08-13,24.902,24.902,24.902,24.902,0,24.902,24.902,24.902,24.902,0,0.0,1.0
2025-08-14,25.1578,25.1578,25.1578,25.1578,0,25.1578,25.1578,25.1578,25.1578,0,0.0,1.0
2025-08-15,24.611,24.611,24.611,24.611,0,24.611,24.611,24.611,24.611,0,0.0,1.0
2025-08-18,24.6588,24.6588,24.6588,24.6588,0,24.6588,24.6588,24.6588,24.6588,0,0.0,1.0
2025-08-19,24.7172,24.7172,24.7172,24.7172,0,24.7172,24.7172,24.7172,24.7172,0,0.0,1.0
2025-08-20,24.9774,24.9774,24.9774,24.9774,1,24.9774,24.9774,24.9774,24.9774,1,0.0,1.0
2025-08-21,24.81,24.81,24.81,24.81,6,24.81,24.81,24.81,24.81,6,0.0,1.0
2025-08-22,25.6049,25.6049,25.6049,25.6049,9,25.6049,25.6049,25.6049,25.6049,9,0.0,1.0
2025-08-25,25.3365,25.3365,25.3365,25.3365,9,25.3365,25.3365,25.3365,25.3365,9,0.0,1.0
2025-08-26,25.6978,25.6978,25.6978,25.6978,12,25.6978,25.6978,25.6978,25.6978,12,0.0,1.0
2025-08-27,25.8383,25.8383,25.8383,25.8383,12,25.8383,25.8383,25.8383,25.8383,12,0.0,1.0
2025-08-28,25.881,25.881,25.881,25.881,0,25.881,25.881,25.881,25.881,0,0.0,1.0
2025-08-29,25.9892,25.9892,25.9892,25.9892,0,25.9892,25.9892,25.9892,25.9892,0,0.0,1.0
2025-09-02,25.5755,25.5755,25.5755,25.5755,7,25.5755,25.5755,25.5755,25.5755,7,0.0,1.0
2025-09-03,25.4807,25.4807,25.4807,25.4807,7,25.4807,25.4807,25.4807,25.4807,7,0.0,1.0
2025-09-04,26.0033,26.0033,26.0033,26.0033,0,26.0033,26.0033,26.0033,26.0033,0,0.0,1.0
2025-09-05,25.0922,25.0922,25.0922,25.0922,6,25.0922,25.0922,25.0922,25.0922,6,0.0,1.0
2025-09-08,25.1044,25.1044,25.1044,25.1044,0,25.1044,25.1044,25.1044,25.1044,0,0.0,1.0
2025-09-09,25.3284,25.3284,25.3284,25.3284,0,25.3284,25.3284,25.3284,25.3284,0,0.0,1.0
2025-09-10,25.1707,25.1707,25.1707,25.1707,5,25.1707,25.1707,25.1707,25.1707,5,0.0,1.0
2025-09-11,25.9797,25.9797,25.9797,25.9797,6,25.9797,25.9797,25.9797,25.9797,6,0.0,1.0
2025-09-12,25.7521,25.7521,25.7521,25.7521,0,25.7521,25.7521,25.7521,25.7521,0,0.0,1.0
2025-09-15,25.6221,25.6221,25.6221,25.6221,2,25.6221,25.6221,25.6221,25.6221,2,0.0,1.0
2025-09-16,25.5071,25.5071,25.5071,25.5071,0,25.5071,25.5071,25.5071,25.5071,0,0.0,1.0
2025-09-17,25.9574,25.9574,25.9574,25.9574,0,25.9574,25.9574,25.9574,25.9574,0,0.0,1.0
2025-09-18,26.0322,26.0322,26.0322,26.0322,1,26.0322,26.0322,26.0322,26.0322,1,0.0,1.0
2025-09-19,26.1213,26.1213,26.1213,26.1213,0,26.1213,26.1213,26.1213,26.1213,0,0.0,1.0
2025-09-22,26.0543,26.0543,26.0543,26.0543,1,26.0543,26.0543,26.0543,26.0543,1,0.0,1.0
2025-09-23,25.7837,25.7837,25.7837,25.7837,1,25.7837,25.7837,25.7837,25.7837,1,0.0,1.0
2025-09-24,25.6634,25.6634,25.6634,25.6634,0,25.6634,25.6634,25.6634,25.6634,0,0.0,1.0
2025-09-25,25.5368,25.5368,25.5368,25.5368,0,25.5368,25.5368,25.5368,25.5368,0,0.0,1.0
2025-09-26,25.8956,25.8956,25.8956,25.8956,0,25.8956,25.8956,25.8956,25.8956,0,0.0,1.0
2025-09-29,26.0844,26.0844,26.0844,26.0844,7,26.0844,26.0844,26.0844,26.0844,7,0.0,1.0
2025-09-30,25.8918,25.8918,25.8918,25.8918,1,25.8918,25.8918,25.8918,25.8918,1,0.0,1.0
2025-10-01,25.4368,25.4368,25.4368,25.4368,1,25.4368,25.4368,25.4368,25.4368,1,0.0,1.0
2025-10-02,25.3688,25.4202,25.3688,25.42,220,25.3688,25.4202,25.3688,25.42,220,0.0,1.0
2025-10-03,25.7323,25.7323,25.7323,25.7323,0,25.7323,25.7323,25.7323,25.7323,0,0.0,1.0
2025-10-06,25.701,25.701,25.701,25.701,0,25.701,25.701,25.701,25.701,0,0.0,1.0
2025-10-07,25.7173,25.7173,25.7173,25.7173,0,25.7173,25.7173,25.7173,25.7173,0,0.0,1.0
2025-10-08,25.4911,25.4911,25.4911,25.4911,2,25.4911,25.4911,25.4911,25.4911,2,0.0,1.0
2025-10-09,25.2678,25.2678,25.2678,25.2678,0,25.2678,25.2678,25.2678,25.2678,0,0.0,1.0
2025-10-10,24.227,24.227,24.227,24.227,0,24.227,24.227,24.227,24.227,0,0.0,1.0
2025-10-13,24.6634,24.6634,24.6634,24.6634,10,24.6634,24.6634,24.6634,24.6634,10,0.0,1.0
2025-10-14,25.199,25.199,25.199,25.199,0,25.199,25.199,25.199,25.199,0,0.0,1.0
2025-10-15,25.1624,25.1624,25.1624,25.1624,0,25.1624,25.1624,25.1624,25.1624,0,0.0,1.0
2025-10-16,23.779,23.779,23.779,23.779,0,23.779,23.779,23.779,23.779,0,0.0,1.0
2025-10-17,24.1901,24.1901,24.1901,24.1901,0,24.1901,24.1901,24.1901,24.1901,0,0.0,1.0
2025-10-20,24.7031,24.7031,24.7031,24.7031,0,24.7031,24.7031,24.7031,24.7031,0,0.0,1.0
2025-10-21,24.6789,24.6789,24.6789,24.6789,1,24.6789,24.6789,24.6789,24.6789,1,0.0,1.0
2025-10-22,24.3353,24.3353,24.3353,24.3353,3,24.3353,24.3353,24.3353,24.3353,3,0.0,1.0
2025-10-23,24.4738,24.4738,24.4738,24.4738,0,24.4738,24.4738,24.4738,24.4738,0,0.0,1.0
2025-10-24,24.9724,24.9724,24.9724,24.9724,0,24.9724,24.9724,24.9724,24.9724,0,0.0,1.0
2025-10-27,25.1181,25.1181,25.1181,25.1181,1,25.1181,25.1181,25.1181,25.1181,1,0.0,1.0
2025-10-28,24.8527,24.8527,24.8527,24.8527,0,24.8527,24.8527,24.8527,24.8527,0,0.0,1.0
2025-10-29,24.0421,24.0421,24.0421,24.0421,1,24.0421,24.0421,24.0421,24.0421,1,0.0,1.0
2025-10-30,24.1766,24.1766,24.1766,24.1766,0,24.1766,24.1766,24.1766,24.1766,0,0.0,1.0
2025-10-31,24.3007,24.3007,24.3007,24.3007,0,24.3007,24.3007,24.3007,24.3007,0,0.0,1.0
2025-11-03,24.0879,24.0879,24.0879,24.0879,0,24.0879,24.0879,24.0879,24.0879,0,0.0,1.0
2025-11-04,24.3225,24.3225,24.3225,24.3225,0,24.3225,24.3225,24.3225,24.3225,0,0.0,1.0
2025-11-05,24.4555,24.4555,24.4555,24.4555,0,24.4555,24.4555,24.4555,24.4555,0,0.0,1.0
2025-11-06,24.2974,24.2974,24.2974,24.2974,0,24.2974,24.2974,24.2974,24.2974,0,0.0,1.0
2025-11-07,24.6022,24.6022,24.6022,24.6022,0,24.6022,24.6022,24.6022,24.6022,0,0.0,1.0
2025-11-10,24.7326,24.7326,24.7326,24.7326,2,24.7326,24.7326,24.7326,24.7326,2,0.0,1.0
2025-11-11,24.9241,24.9241,24.9241,24.9241,0,24.9241,24.9241,24.9241,24.9241,0,0.0,1.0
2025-11-12,25.3782,25.3782,25.3782,25.3782,0,25.3782,25.3782,25.3782,25.3782,0,0.0,1.0
2025-11-13,24.6799,24.6799,24.6799,24.6799,0,24.6799,24.6799,24.6799,24.6799,0,0.0,1.0
2025-11-14,24.2266,24.2266,24.2266,24.2266,5,24.2266,24.2266,24.2266,24.2266,5,0.0,1.0
2025-11-17,23.2959,23.2959,23.2959,23.2959,0,23.2959,23.2959,23.2959,23.2959,0,0.0,1.0
2025-11-18,23.2359,23.2359,23.2359,23.2359,1,23.2359,23.2359,23.2359,23.2359,1,0.0,1.0
2025-11-19,23.4177,23.4177,23.4177,23.4177,0,23.4177,23.4177,23.4177,23.4177,0,0.0,1.0
2025-11-20,23.0115,23.0115,23.0115,23.0115,0,23.0115,23.0115,23.0115,23.0115,0,0.0,1.0
2025-11-21,23.4895,23.4895,23.4895,23.4895,0,23.4895,23.4895,23.4895,23.4895,0,0.0,1.0
2025-11-24,23.6836,23.6836,23.6836,23.6836,0,23.6836,23.6836,23.6836,23.6836,0,0.0,1.0
2025-11-25,24.2646,24.2646,24.2646,24.2646,0,24.2646,24.2646,24.2646,24.2646,0,0.0,1.0
2025-11-26,24.6635,24.6635,24.6635,24.6635,0,24.6635,24.6635,24.6635,24.6635,0,0.0,1.0