date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.236,25.27,25.12,25.12,1211,25.236,25.27,25.12,25.12,1211,0.0,1.0
2025-07-24,25.4907,25.4907,25.28,25.28,101,25.4907,25.4907,25.28,25.28,101,0.0,1.0
2025-07-25,25.5997,25.5997,25.5997,25.5997,3,25.5997,25.5997,25.5997,25.5997,3,0.0,1.0
2025-07-28,25.9347,25.9347,25.93,25.93,100,25.9347,25.9347,25.93,25.93,100,0.0,1.0
2025-07-29,25.955,26.08,25.955,26.08,103,25.955,26.08,25.955,26.08,103,0.0,1.0
2025-07-30,26.0708,26.0708,26.0708,26.0708,5,26.0708,26.0708,26.0708,26.0708,5,0.0,1.0
2025-07-31,25.6565,25.6565,25.6565,25.6565,1,25.6565,25.6565,25.6565,25.6565,1,0.0,1.0
2025-08-01,24.6345,24.6345,24.6345,24.6345,1,24.6345,24.6345,24.6345,24.6345,1,0.0,1.0
2025-08-04,25.5827,25.5827,25.5827,25.5827,0,25.5827,25.5827,25.5827,25.5827,0,0.0,1.0
2025-08-05,25.1605,25.1605,25.1605,25.1605,1,25.1605,25.1605,25.1605,25.1605,1,0.0,1.0
2025-08-06,25.7348,25.7348,25.7348,25.7348,1,25.7348,25.7348,25.7348,25.7348,1,0.0,1.0
2025-08-07,25.7254,25.7254,25.7254,25.7254,1,25.7254,25.7254,25.7254,25.7254,1,0.0,1.0
2025-08-08,26.2541,26.2541,26.2541,26.2541,13,26.2541,26.2541,26.2541,26.2541,13,0.0,1.0
2025-08-11,25.8955,25.8955,25.8955,25.8955,1,25.8955,25.8955,25.8955,25.8955,1,0.0,1.0
2025-08-12,26.687,26.687,26.6014,26.6014,120,26.687,26.687,26.6014,26.6014,120,0.0,1.0
2025-08-13,26.7089,26.88,26.61,26.88,200,26.7089,26.88,26.61,26.88,200,0.0,1.0
2025-08-14,26.6196,26.6196,26.6196,26.6196,1,26.6196,26.6196,26.6196,26.6196,1,0.0,1.0
2025-08-15,26.194,26.194,26.194,26.194,1,26.194,26.194,26.194,26.194,1,0.0,1.0
2025-08-18,26.3216,26.3216,26.3216,26.3216,26,26.3216,26.3216,26.3216,26.3216,26,0.0,1.0
2025-08-19,25.3441,25.4,25.3441,25.4,211,25.3441,25.4,25.3441,25.4,211,0.0,1.0
2025-08-20,25.0607,25.0607,25.0607,25.0607,211,25.0607,25.0607,25.0607,25.0607,211,0.0,1.0
2025-08-21,24.8475,24.8475,24.8475,24.8475,0,24.8475,24.8475,24.8475,24.8475,0,0.0,1.0
2025-08-22,25.4924,25.4924,25.4924,25.4924,30,25.4924,25.4924,25.4924,25.4924,30,0.0,1.0
2025-08-25,25.4172,25.4172,25.4172,25.4172,32,25.4172,25.4172,25.4172,25.4172,32,0.0,1.0
2025-08-26,25.6016,25.6016,25.6016,25.6016,11,25.6016,25.6016,25.6016,25.6016,11,0.0,1.0
2025-08-27,25.8546,25.8546,25.8546,25.8546,11,25.8546,25.8546,25.8546,25.8546,11,0.0,1.0
2025-08-28,26.2292,26.2292,26.2292,26.2292,11,26.2292,26.2292,26.2292,26.2292,11,0.0,1.0
2025-08-29,25.4343,25.4343,25.3954,25.41,229,25.4343,25.4343,25.3954,25.41,229,0.0,1.0
2025-09-02,25.0416,25.0416,25.0416,25.0416,17,25.0416,25.0416,25.0416,25.0416,17,0.0,1.0
2025-09-03,25.2419,25.2419,25.2419,25.2419,1,25.2419,25.2419,25.2419,25.2419,1,0.0,1.0
2025-09-04,25.5379,25.5379,25.5379,25.5379,4,25.5379,25.5379,25.5379,25.5379,4,0.0,1.0
2025-09-05,25.5196,25.5196,25.5196,25.5196,73,25.5196,25.5196,25.5196,25.5196,73,0.0,1.0
2025-09-08,25.9144,25.9144,25.9144,25.9144,60,25.9144,25.9144,25.9144,25.9144,60,0.0,1.0
2025-09-09,26.044,26.044,26.044,26.044,12,26.044,26.044,26.044,26.044,12,0.0,1.0
2025-09-10,26.9765,26.9765,26.9765,26.9765,5,26.9765,26.9765,26.9765,26.9765,5,0.0,1.0
2025-09-11,27.1425,27.1425,27.1425,27.1425,15,27.1425,27.1425,27.1425,27.1425,15,0.0,1.0
2025-09-12,27.103,27.103,27.103,27.103,6,27.103,27.103,27.103,27.103,6,0.0,1.0
2025-09-15,27.5384,27.5384,27.5384,27.5384,2,27.5384,27.5384,27.5384,27.5384,2,0.0,1.0
2025-09-16,27.3673,27.3673,27.3673,27.3673,10,27.3673,27.3673,27.3673,27.3673,10,0.0,1.0
2025-09-17,27.1434,27.1434,27.1434,27.1434,2,27.1434,27.1434,27.1434,27.1434,2,0.0,1.0
2025-09-18,28.1175,28.1175,28.1175,28.1175,0,28.1175,28.1175,28.1175,28.1175,0,0.0,1.0
2025-09-19,28.6621,28.6621,28.6621,28.6621,35,28.6621,28.6621,28.6621,28.6621,35,0.0,1.0
2025-09-22,29.5072,29.5072,29.5072,29.5072,18,29.5072,29.5072,29.5072,29.5072,18,0.0,1.0
2025-09-23,28.9443,29.47,28.9443,29.47,1007,28.9443,29.47,28.9443,29.47,1007,0.0,1.0
2025-09-24,28.6125,29.16,28.6125,29.16,1601,28.6125,29.16,28.6125,29.16,1601,0.0,1.0
2025-09-25,28.4687,28.4687,28.32,28.32,2001,28.4687,28.4687,28.32,28.32,2001,0.0,1.0
2025-09-26,28.645,28.645,28.645,28.645,0,28.645,28.645,28.645,28.645,0,0.0,1.0
2025-09-29,28.8941,28.8941,28.8941,28.8941,2,28.8941,28.8941,28.8941,28.8941,2,0.0,1.0
2025-09-30,29.2705,29.2705,29.2705,29.2705,42,29.2705,29.2705,29.2705,29.2705,42,0.0,1.0
2025-10-01,29.822,29.822,29.822,29.822,208,29.822,29.822,29.822,29.822,208,0.0,1.0
2025-10-02,30.1204,30.1204,30.1204,30.1204,24,30.1204,30.1204,30.1204,30.1204,24,0.0,1.0
2025-10-03,29.7791,29.7791,29.7791,29.7791,32,29.7791,29.7791,29.7791,29.7791,32,0.0,1.0
2025-10-06,30.4109,30.4109,30.4109,30.4109,14,30.4109,30.4109,30.4109,30.4109,14,0.0,1.0
2025-10-07,29.9513,29.9513,29.9,29.9,115,29.9513,29.9513,29.9,29.9,115,0.0,1.0
2025-10-08,31.0006,31.0006,31.0006,31.0006,3,31.0006,31.0006,31.0006,31.0006,3,0.0,1.0
2025-10-09,30.8656,30.8656,30.8656,30.8656,11,30.8656,30.8656,30.8656,30.8656,11,0.0,1.0
2025-10-10,28.4533,29.61,28.4533,29.61,1529,28.4533,29.61,28.4533,29.61,1529,0.0,1.0
2025-10-13,29.5254,29.61,29.52,29.52,925,29.5254,29.61,29.52,29.52,925,0.0,1.0
2025-10-14,28.9826,29.05,28.9826,29.05,209,28.9826,29.05,28.9826,29.05,209,0.0,1.0
2025-10-15,29.3372,29.3372,29.3372,29.3372,16,29.3372,29.3372,29.3372,29.3372,16,0.0,1.0
2025-10-16,29.3725,29.3725,29.3725,29.3725,5,29.3725,29.3725,29.3725,29.3725,5,0.0,1.0
2025-10-17,29.4823,29.4823,29.4823,29.4823,53,29.4823,29.4823,29.4823,29.4823,53,0.0,1.0
2025-10-20,29.9527,29.9527,29.9527,29.9527,6,29.9527,29.9527,29.9527,29.9527,6,0.0,1.0
2025-10-21,29.9775,29.9775,29.9775,29.9775,49,29.9775,29.9775,29.9775,29.9775,49,0.0,1.0
2025-10-22,29.5202,29.5202,29.5202,29.5202,8,29.5202,29.5202,29.5202,29.5202,8,0.0,1.0
2025-10-23,30.0555,30.0555,30.0555,30.0555,10,30.0555,30.0555,30.0555,30.0555,10,0.0,1.0
2025-10-24,30.7117,30.7117,30.7117,30.7117,1,30.7117,30.7117,30.7117,30.7117,1,0.0,1.0
2025-10-27,31.5036,31.5036,31.3659,31.3659,123,31.5036,31.5036,31.3659,31.3659,123,0.0,1.0
2025-10-28,31.9177,31.9177,31.9177,31.9177,19,31.9177,31.9177,31.9177,31.9177,19,0.0,1.0
2025-10-29,32.201,32.32,32.201,32.32,981,32.201,32.32,32.201,32.32,981,0.0,1.0
2025-10-30,31.6795,31.6795,31.6795,31.6795,6,31.6795,31.6795,31.6795,31.6795,6,0.0,1.0
2025-10-31,31.7219,31.7219,31.72,31.72,645,31.7219,31.7219,31.72,31.72,645,0.0,1.0
2025-11-03,31.8627,31.8627,31.84,31.84,109,31.8627,31.8627,31.84,31.84,109,0.0,1.0
2025-11-04,30.7496,30.9034,30.7496,30.89,465,30.7496,30.9034,30.7496,30.89,465,0.0,1.0
2025-11-05,30.9182,30.9182,30.9182,30.9182,7,30.9182,30.9182,30.9182,30.9182,7,0.0,1.0
2025-11-06,30.1291,30.1291,30.1291,30.1291,40,30.1291,30.1291,30.1291,30.1291,40,0.0,1.0
2025-11-07,29.9981,29.9981,29.9981,29.9981,107,29.9981,29.9981,29.9981,29.9981,107,0.0,1.0
2025-11-10,30.9778,30.9778,30.9778,30.9778,176,30.9778,30.9778,30.9778,30.9778,176,0.0,1.0
2025-11-11,30.5589,30.5589,30.5589,30.5589,101,30.5589,30.5589,30.5589,30.5589,101,0.0,1.0
2025-11-12,30.6965,30.6965,30.6965,30.6965,117,30.6965,30.6965,30.6965,30.6965,117,0.0,1.0
2025-11-13,29.5666,29.5666,29.5666,29.5666,14,29.5666,29.5666,29.5666,29.5666,14,0.0,1.0
2025-11-14,29.784,29.784,29.784,29.784,146,29.784,29.784,29.784,29.784,146,0.0,1.0
2025-11-17,29.1331,29.1331,29.1331,29.1331,63,29.1331,29.1331,29.1331,29.1331,63,0.0,1.0
2025-11-18,28.5676,28.5676,28.5,28.5,240,28.5676,28.5676,28.5,28.5,240,0.0,1.0
2025-11-19,28.7961,28.7961,28.7961,28.7961,8,28.7961,28.7961,28.7961,28.7961,8,0.0,1.0
2025-11-20,27.6304,27.6304,27.6304,27.6304,13,27.6304,27.6304,27.6304,27.6304,13,0.0,1.0
2025-11-21,27.743,27.743,27.743,27.743,9,27.743,27.743,27.743,27.743,9,0.0,1.0
2025-11-24,28.5869,28.5869,28.5869,28.5869,0,28.5869,28.5869,28.5869,28.5869,0,0.0,1.0
2025-11-25,28.6448,28.6448,28.6448,28.6448,0,28.6448,28.6448,28.6448,28.6448,0,0.0,1.0
2025-11-26,29.062,29.062,29.062,29.062,0,29.062,29.062,29.062,29.062,0,0.0,1.0