date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.0459,25.0459,25.0459,25.0459,1011,25.0459,25.0459,25.0459,25.0459,1011,0.0,1.0
2025-07-24,24.9157,24.9157,24.9157,24.9157,1,24.9157,24.9157,24.9157,24.9157,1,0.0,1.0
2025-07-25,24.9656,24.9656,24.9656,24.9656,1,24.9656,24.9656,24.9656,24.9656,1,0.0,1.0
2025-07-28,24.4006,24.58,24.4006,24.58,220,24.4006,24.58,24.4006,24.58,220,0.0,1.0
2025-07-29,24.7661,24.7661,24.7661,24.7661,1,24.7661,24.7661,24.7661,24.7661,1,0.0,1.0
2025-07-30,24.3153,24.3153,24.3153,24.3153,1,24.3153,24.3153,24.3153,24.3153,1,0.0,1.0
2025-07-31,23.8892,23.8892,23.8892,23.8892,30,23.8892,23.8892,23.8892,23.8892,30,0.0,1.0
2025-08-01,24.1517,24.1517,24.1517,24.1517,30,24.1517,24.1517,24.1517,24.1517,30,0.0,1.0
2025-08-04,24.3491,24.3491,24.3491,24.3491,0,24.3491,24.3491,24.3491,24.3491,0,0.0,1.0
2025-08-05,24.2947,24.2947,24.2947,24.2947,2,24.2947,24.2947,24.2947,24.2947,2,0.0,1.0
2025-08-06,24.9888,24.9888,24.9888,24.9888,2,24.9888,24.9888,24.9888,24.9888,2,0.0,1.0
2025-08-07,25.3019,25.3019,25.3019,25.3019,0,25.3019,25.3019,25.3019,25.3019,0,0.0,1.0
2025-08-08,25.4498,25.4498,25.4498,25.4498,2,25.4498,25.4498,25.4498,25.4498,2,0.0,1.0
2025-08-11,25.3912,25.3912,25.3912,25.3912,3,25.3912,25.3912,25.3912,25.3912,3,0.0,1.0
2025-08-12,25.5343,25.5343,25.41,25.41,240,25.5343,25.5343,25.41,25.41,240,0.0,1.0
2025-08-13,25.5038,25.5038,25.5038,25.5038,240,25.5038,25.5038,25.5038,25.5038,240,0.0,1.0
2025-08-14,25.0972,25.0972,25.0972,25.0972,0,25.0972,25.0972,25.0972,25.0972,0,0.0,1.0
2025-08-15,25.1172,25.1172,25.1172,25.1172,0,25.1172,25.1172,25.1172,25.1172,0,0.0,1.0
2025-08-18,25.0709,25.0709,25.0709,25.0709,2,25.0709,25.0709,25.0709,25.0709,2,0.0,1.0
2025-08-19,25.5324,25.5324,25.5324,25.5324,1,25.5324,25.5324,25.5324,25.5324,1,0.0,1.0
2025-08-20,25.8155,25.8155,25.8155,25.8155,3,25.8155,25.8155,25.8155,25.8155,3,0.0,1.0
2025-08-21,25.3858,25.3858,25.3858,25.3858,1,25.3858,25.3858,25.3858,25.3858,1,0.0,1.0
2025-08-22,25.3511,25.3511,25.3511,25.3511,3,25.3511,25.3511,25.3511,25.3511,3,0.0,1.0
2025-08-25,24.5859,24.5859,24.5859,24.5859,1,24.5859,24.5859,24.5859,24.5859,1,0.0,1.0
2025-08-26,24.3157,24.3157,24.3157,24.3157,3,24.3157,24.3157,24.3157,24.3157,3,0.0,1.0
2025-08-27,24.4052,24.4052,24.4052,24.4052,4,24.4052,24.4052,24.4052,24.4052,4,0.0,1.0
2025-08-28,24.1466,24.1466,24.1466,24.1466,7,24.1466,24.1466,24.1466,24.1466,7,0.0,1.0
2025-08-29,24.3924,24.3924,24.3924,24.3924,4,24.3924,24.3924,24.3924,24.3924,4,0.0,1.0
2025-09-02,24.3141,24.3141,24.3141,24.3141,4,24.3141,24.3141,24.3141,24.3141,4,0.0,1.0
2025-09-03,24.2711,24.2711,24.2711,24.2711,1,24.2711,24.2711,24.2711,24.2711,1,0.0,1.0
2025-09-04,24.3038,24.3038,24.3038,24.3038,43,24.3038,24.3038,24.3038,24.3038,43,0.0,1.0
2025-09-05,24.3956,24.3956,24.3956,24.3956,3,24.3956,24.3956,24.3956,24.3956,3,0.0,1.0
2025-09-08,24.2002,24.2002,24.2002,24.2002,1,24.2002,24.2002,24.2002,24.2002,1,0.0,1.0
2025-09-09,24.3497,24.3497,24.3497,24.3497,0,24.3497,24.3497,24.3497,24.3497,0,0.0,1.0
2025-09-10,23.8611,23.8611,23.78,23.78,100,23.8611,23.8611,23.78,23.78,100,0.0,1.0
2025-09-11,24.2281,24.2281,24.2281,24.2281,104,24.2281,24.2281,24.2281,24.2281,104,0.0,1.0
2025-09-12,24.0719,24.0719,24.0719,24.0719,1,24.0719,24.0719,24.0719,24.0719,1,0.0,1.0
2025-09-15,23.5231,23.5231,23.5231,23.5231,1,23.5231,23.5231,23.5231,23.5231,1,0.0,1.0
2025-09-16,23.7169,23.7169,23.7169,23.7169,3,23.7169,23.7169,23.7169,23.7169,3,0.0,1.0
2025-09-17,23.9466,24.09,23.9466,24.09,100,23.9466,24.09,23.9466,24.09,100,0.0,1.0
2025-09-18,23.6295,23.72,23.6295,23.72,101,23.6295,23.72,23.6295,23.72,101,0.0,1.0
2025-09-19,23.5263,23.5263,23.5263,23.5263,0,23.5263,23.5263,23.5263,23.5263,0,0.0,1.0
2025-09-22,23.0381,23.0381,23.0381,23.0381,2,23.0381,23.0381,23.0381,23.0381,2,0.0,1.0
2025-09-23,23.2052,23.2052,23.2052,23.2052,38,23.2052,23.2052,23.2052,23.2052,38,0.0,1.0
2025-09-24,23.3188,23.3188,23.3188,23.3188,6,23.3188,23.3188,23.3188,23.3188,6,0.0,1.0
2025-09-25,22.8845,22.8845,22.8845,22.8845,1,22.8845,22.8845,22.8845,22.8845,1,0.0,1.0
2025-09-26,22.9696,22.9696,22.9696,22.9696,6,22.9696,22.9696,22.9696,22.9696,6,0.0,1.0
2025-09-29,23.0312,23.0312,23.0312,23.0312,11,23.0312,23.0312,23.0312,23.0312,11,0.0,1.0
2025-09-30,23.2083,23.2083,23.2083,23.2083,4,23.2083,23.2083,23.2083,23.2083,4,0.0,1.0
2025-10-01,23.1285,23.1285,23.1285,23.1285,21,23.1285,23.1285,23.1285,23.1285,21,0.0,1.0
2025-10-02,22.9406,22.9406,22.9406,22.9406,4,22.9406,22.9406,22.9406,22.9406,4,0.0,1.0
2025-10-03,22.9825,22.9825,22.9825,22.9825,3,22.9825,22.9825,22.9825,22.9825,3,0.0,1.0
2025-10-06,22.6691,22.6691,22.6691,22.6691,11,22.6691,22.6691,22.6691,22.6691,11,0.0,1.0
2025-10-07,23.0298,23.0298,23.0298,23.0298,4,23.0298,23.0298,23.0298,23.0298,4,0.0,1.0
2025-10-08,22.8241,22.8241,22.8241,22.8241,1,22.8241,22.8241,22.8241,22.8241,1,0.0,1.0
2025-10-09,22.9434,22.9434,22.9434,22.9434,9,22.9434,22.9434,22.9434,22.9434,9,0.0,1.0
2025-10-10,23.0129,23.0129,23.0129,23.0129,6,23.0129,23.0129,23.0129,23.0129,6,0.0,1.0
2025-10-13,22.7999,22.7999,22.7999,22.7999,11,22.7999,22.7999,22.7999,22.7999,11,0.0,1.0
2025-10-14,23.5556,23.5556,23.5556,23.5556,1,23.5556,23.5556,23.5556,23.5556,1,0.0,1.0
2025-10-15,23.6086,23.6086,23.6086,23.6086,3,23.6086,23.6086,23.6086,23.6086,3,0.0,1.0
2025-10-16,23.2657,23.2657,23.2657,23.2657,1,23.2657,23.2657,23.2657,23.2657,1,0.0,1.0
2025-10-17,23.8956,23.8956,23.8956,23.8956,0,23.8956,23.8956,23.8956,23.8956,0,0.0,1.0
2025-10-20,23.8338,23.8338,23.8338,23.8338,0,23.8338,23.8338,23.8338,23.8338,0,0.0,1.0
2025-10-21,23.6487,23.6487,23.6487,23.6487,2,23.6487,23.6487,23.6487,23.6487,2,0.0,1.0
2025-10-22,23.8709,23.8709,23.8709,23.8709,1,23.8709,23.8709,23.8709,23.8709,1,0.0,1.0
2025-10-23,23.674,23.674,23.674,23.674,0,23.674,23.674,23.674,23.674,0,0.0,1.0
2025-10-24,23.508,23.508,23.508,23.508,0,23.508,23.508,23.508,23.508,0,0.0,1.0
2025-10-27,23.5375,23.5375,23.5375,23.5375,8,23.5375,23.5375,23.5375,23.5375,8,0.0,1.0
2025-10-28,23.1069,23.1069,23.1069,23.1069,1,23.1069,23.1069,23.1069,23.1069,1,0.0,1.0
2025-10-29,22.0434,22.0434,22.0434,22.0434,1,22.0434,22.0434,22.0434,22.0434,1,0.0,1.0
2025-10-30,22.0424,22.0424,22.0424,22.0424,5,22.0424,22.0424,22.0424,22.0424,5,0.0,1.0
2025-10-31,21.9316,21.9316,21.9316,21.9316,0,21.9316,21.9316,21.9316,21.9316,0,0.0,1.0
2025-11-03,21.6589,21.6589,21.6589,21.6589,1,21.6589,21.6589,21.6589,21.6589,1,0.0,1.0
2025-11-04,21.7775,21.7775,21.7775,21.7775,4,21.7775,21.7775,21.7775,21.7775,4,0.0,1.0
2025-11-05,21.7534,21.7534,21.7534,21.7534,56,21.7534,21.7534,21.7534,21.7534,56,0.0,1.0
2025-11-06,21.5926,21.5926,21.5926,21.5926,0,21.5926,21.5926,21.5926,21.5926,0,0.0,1.0
2025-11-07,22.0694,22.0694,22.0694,22.0694,0,22.0694,22.0694,22.0694,22.0694,0,0.0,1.0
2025-11-10,21.9451,21.9451,21.9451,21.9451,0,21.9451,21.9451,21.9451,21.9451,0,0.0,1.0
2025-11-11,22.3466,22.3466,22.3466,22.3466,2,22.3466,22.3466,22.3466,22.3466,2,0.0,1.0
2025-11-12,22.3103,22.3103,22.3103,22.3103,2,22.3103,22.3103,22.3103,22.3103,2,0.0,1.0
2025-11-13,22.2971,22.2971,22.2971,22.2971,0,22.2971,22.2971,22.2971,22.2971,0,0.0,1.0
2025-11-14,22.2674,22.2674,22.2674,22.2674,0,22.2674,22.2674,22.2674,22.2674,0,0.0,1.0
2025-11-17,22.0632,22.0632,22.0632,22.0632,0,22.0632,22.0632,22.0632,22.0632,0,0.0,1.0
2025-11-18,22.2251,22.2251,22.2251,22.2251,6,22.2251,22.2251,22.2251,22.2251,6,0.0,1.0
2025-11-19,21.935,21.935,21.935,21.935,1,21.935,21.935,21.935,21.935,1,0.0,1.0
2025-11-20,22.1863,22.1863,22.1863,22.1863,0,22.1863,22.1863,22.1863,22.1863,0,0.0,1.0
2025-11-21,22.5443,22.5443,22.5443,22.5443,5,22.5443,22.5443,22.5443,22.5443,5,0.0,1.0
2025-11-24,22.1709,22.1709,22.1709,22.1709,10,22.1709,22.1709,22.1709,22.1709,10,0.0,1.0
2025-11-25,22.6059,22.6059,22.6059,22.6059,1,22.6059,22.6059,22.6059,22.6059,1,0.0,1.0
2025-11-26,22.9566,22.9566,22.9566,22.9566,5,22.9566,22.9566,22.9566,22.9566,5,0.0,1.0