date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.6626,25.6626,25.6626,25.6626,1011,25.6626,25.6626,25.6626,25.6626,1011,0.0,1.0
2025-07-24,25.5594,25.5594,25.5594,25.5594,1,25.5594,25.5594,25.5594,25.5594,1,0.0,1.0
2025-07-25,25.7174,25.7174,25.7174,25.7174,3,25.7174,25.7174,25.7174,25.7174,3,0.0,1.0
2025-07-28,25.4292,25.4292,25.4292,25.4292,1,25.4292,25.4292,25.4292,25.4292,1,0.0,1.0
2025-07-29,25.233,25.233,25.233,25.233,1,25.233,25.233,25.233,25.233,1,0.0,1.0
2025-07-30,25.188,25.188,25.188,25.188,1,25.188,25.188,25.188,25.188,1,0.0,1.0
2025-07-31,24.2873,24.2873,24.2873,24.2873,11,24.2873,24.2873,24.2873,24.2873,11,0.0,1.0
2025-08-01,24.4578,24.4578,24.4578,24.4578,11,24.4578,24.4578,24.4578,24.4578,11,0.0,1.0
2025-08-04,24.8295,24.8295,24.8295,24.8295,1,24.8295,24.8295,24.8295,24.8295,1,0.0,1.0
2025-08-05,24.73,24.73,24.73,24.73,1,24.73,24.73,24.73,24.73,1,0.0,1.0
2025-08-06,24.3175,24.3175,24.3175,24.3175,1,24.3175,24.3175,24.3175,24.3175,1,0.0,1.0
2025-08-07,24.0029,24.0029,24.0029,24.0029,0,24.0029,24.0029,24.0029,24.0029,0,0.0,1.0
2025-08-08,24.2421,24.2421,24.2421,24.2421,43,24.2421,24.2421,24.2421,24.2421,43,0.0,1.0
2025-08-11,24.2546,24.2546,24.2546,24.2546,2,24.2546,24.2546,24.2546,24.2546,2,0.0,1.0
2025-08-12,24.4326,24.4326,24.4326,24.4326,42,24.4326,24.4326,24.4326,24.4326,42,0.0,1.0
2025-08-13,24.8288,24.8288,24.8288,24.8288,42,24.8288,24.8288,24.8288,24.8288,42,0.0,1.0
2025-08-14,24.9781,24.9781,24.9781,24.9781,42,24.9781,24.9781,24.9781,24.9781,42,0.0,1.0
2025-08-15,25.4104,25.4104,25.4104,25.4104,0,25.4104,25.4104,25.4104,25.4104,0,0.0,1.0
2025-08-18,25.3405,25.3405,25.3405,25.3405,9,25.3405,25.3405,25.3405,25.3405,9,0.0,1.0
2025-08-19,25.4883,25.4883,25.4883,25.4883,1,25.4883,25.4883,25.4883,25.4883,1,0.0,1.0
2025-08-20,25.6384,25.6384,25.6384,25.6384,1,25.6384,25.6384,25.6384,25.6384,1,0.0,1.0
2025-08-21,25.542,25.542,25.542,25.542,1,25.542,25.542,25.542,25.542,1,0.0,1.0
2025-08-22,25.7748,25.7748,25.7748,25.7748,7,25.7748,25.7748,25.7748,25.7748,7,0.0,1.0
2025-08-25,25.3744,25.3744,25.3744,25.3744,2,25.3744,25.3744,25.3744,25.3744,2,0.0,1.0
2025-08-26,25.5367,25.5367,25.5367,25.5367,53,25.5367,25.5367,25.5367,25.5367,53,0.0,1.0
2025-08-27,25.5276,25.5276,25.5276,25.5276,1,25.5276,25.5276,25.5276,25.5276,1,0.0,1.0
2025-08-28,25.4107,25.4107,25.4107,25.4107,1,25.4107,25.4107,25.4107,25.4107,1,0.0,1.0
2025-08-29,25.6011,25.6011,25.51,25.51,105,25.6011,25.6011,25.51,25.51,105,0.0,1.0
2025-09-02,25.5914,25.5914,25.5914,25.5914,105,25.5914,25.5914,25.5914,25.5914,105,0.0,1.0
2025-09-03,25.4316,25.4316,25.4316,25.4316,0,25.4316,25.4316,25.4316,25.4316,0,0.0,1.0
2025-09-04,25.5871,25.5871,25.5871,25.5871,0,25.5871,25.5871,25.5871,25.5871,0,0.0,1.0
2025-09-05,25.6933,25.6933,25.6933,25.6933,2,25.6933,25.6933,25.6933,25.6933,2,0.0,1.0
2025-09-08,25.6735,25.6735,25.6735,25.6735,0,25.6735,25.6735,25.6735,25.6735,0,0.0,1.0
2025-09-09,25.9493,25.9493,25.9493,25.9493,0,25.9493,25.9493,25.9493,25.9493,0,0.0,1.0
2025-09-10,25.509,25.509,25.509,25.509,1,25.509,25.509,25.509,25.509,1,0.0,1.0
2025-09-11,26.2269,26.2269,26.2269,26.2269,1,26.2269,26.2269,26.2269,26.2269,1,0.0,1.0
2025-09-12,25.7782,25.7782,25.7782,25.7782,10,25.7782,25.7782,25.7782,25.7782,10,0.0,1.0
2025-09-15,25.3969,25.3969,25.3969,25.3969,0,25.3969,25.3969,25.3969,25.3969,0,0.0,1.0
2025-09-16,25.3884,25.3884,25.3884,25.3884,2,25.3884,25.3884,25.3884,25.3884,2,0.0,1.0
2025-09-17,25.4577,25.4577,25.4577,25.4577,2,25.4577,25.4577,25.4577,25.4577,2,0.0,1.0
2025-09-18,25.5702,25.5702,25.5702,25.5702,9,25.5702,25.5702,25.5702,25.5702,9,0.0,1.0
2025-09-19,25.5074,25.5074,25.5074,25.5074,5,25.5074,25.5074,25.5074,25.5074,5,0.0,1.0
2025-09-22,25.4893,25.4893,25.4893,25.4893,0,25.4893,25.4893,25.4893,25.4893,0,0.0,1.0
2025-09-23,25.5584,25.5584,25.5584,25.5584,2,25.5584,25.5584,25.5584,25.5584,2,0.0,1.0
2025-09-24,25.3952,25.3952,25.3952,25.3952,0,25.3952,25.3952,25.3952,25.3952,0,0.0,1.0
2025-09-25,24.552,24.552,24.552,24.552,0,24.552,24.552,24.552,24.552,0,0.0,1.0
2025-09-26,24.9884,24.9884,24.9884,24.9884,6,24.9884,24.9884,24.9884,24.9884,6,0.0,1.0
2025-09-29,25.056,25.056,25.056,25.056,1,25.056,25.056,25.056,25.056,1,0.0,1.0
2025-09-30,26.1022,26.1022,26.1022,26.1022,1,26.1022,26.1022,26.1022,26.1022,1,0.0,1.0
2025-10-01,27.1773,27.1773,27.1773,27.1773,40,27.1773,27.1773,27.1773,27.1773,40,0.0,1.0
2025-10-02,27.1285,27.1285,27.1285,27.1285,2,27.1285,27.1285,27.1285,27.1285,2,0.0,1.0
2025-10-03,27.4608,27.4608,27.4608,27.4608,0,27.4608,27.4608,27.4608,27.4608,0,0.0,1.0
2025-10-06,27.3119,27.3119,27.3119,27.3119,0,27.3119,27.3119,27.3119,27.3119,0,0.0,1.0
2025-10-07,27.3335,27.3335,27.17,27.17,105,27.3335,27.3335,27.17,27.17,105,0.0,1.0
2025-10-08,27.3899,27.3899,27.3899,27.3899,1,27.3899,27.3899,27.3899,27.3899,1,0.0,1.0
2025-10-09,27.3144,27.3144,27.3144,27.3144,0,27.3144,27.3144,27.3144,27.3144,0,0.0,1.0
2025-10-10,26.876,26.876,26.876,26.876,0,26.876,26.876,26.876,26.876,0,0.0,1.0
2025-10-13,26.8401,26.8401,26.8401,26.8401,30,26.8401,26.8401,26.8401,26.8401,30,0.0,1.0
2025-10-14,26.9237,26.9237,26.9237,26.9237,0,26.9237,26.9237,26.9237,26.9237,0,0.0,1.0
2025-10-15,26.9492,26.9492,26.9492,26.9492,1,26.9492,26.9492,26.9492,26.9492,1,0.0,1.0
2025-10-16,26.8872,26.8872,26.8872,26.8872,7,26.8872,26.8872,26.8872,26.8872,7,0.0,1.0
2025-10-17,27.1233,27.1233,27.1233,27.1233,0,27.1233,27.1233,27.1233,27.1233,0,0.0,1.0
2025-10-20,27.4528,27.4528,27.4528,27.4528,1,27.4528,27.4528,27.4528,27.4528,1,0.0,1.0
2025-10-21,27.5384,27.5384,27.5384,27.5384,1,27.5384,27.5384,27.5384,27.5384,1,0.0,1.0
2025-10-22,27.7078,27.7078,27.7078,27.7078,52,27.7078,27.7078,27.7078,27.7078,52,0.0,1.0
2025-10-23,27.732,27.732,27.732,27.732,7,27.732,27.732,27.732,27.732,7,0.0,1.0
2025-10-24,27.7293,27.7293,27.7293,27.7293,4,27.7293,27.7293,27.7293,27.7293,4,0.0,1.0
2025-10-27,27.8039,27.8039,27.8039,27.8039,7,27.8039,27.8039,27.8039,27.8039,7,0.0,1.0
2025-10-28,27.5806,27.5806,27.5806,27.5806,0,27.5806,27.5806,27.5806,27.5806,0,0.0,1.0
2025-10-29,27.187,27.187,27.187,27.187,14,27.187,27.187,27.187,27.187,14,0.0,1.0
2025-10-30,27.276,27.276,27.276,27.276,4,27.276,27.276,27.276,27.276,4,0.0,1.0
2025-10-31,27.2655,27.2655,27.2655,27.2655,5,27.2655,27.2655,27.2655,27.2655,5,0.0,1.0
2025-11-03,27.2806,27.2806,27.2806,27.2806,0,27.2806,27.2806,27.2806,27.2806,0,0.0,1.0
2025-11-04,27.5047,27.5047,27.5047,27.5047,18,27.5047,27.5047,27.5047,27.5047,18,0.0,1.0
2025-11-05,27.7609,27.7609,27.7609,27.7609,26,27.7609,27.7609,27.7609,27.7609,26,0.0,1.0
2025-11-06,27.8594,27.8594,27.75,27.75,11730,27.8594,27.8594,27.75,27.75,11730,0.0,1.0
2025-11-07,27.9023,27.9023,27.9023,27.9023,51,27.9023,27.9023,27.9023,27.9023,51,0.0,1.0
2025-11-10,28.3317,28.3317,28.3317,28.3317,0,28.3317,28.3317,28.3317,28.3317,0,0.0,1.0
2025-11-11,29.6086,29.6086,28.72,28.72,314,29.6086,29.6086,28.72,28.72,314,0.0,1.0
2025-11-12,30.4669,30.4669,30.4669,30.4669,22,30.4669,30.4669,30.4669,30.4669,22,0.0,1.0
2025-11-13,30.4173,30.87,30.4173,30.87,398,30.4173,30.87,30.4173,30.87,398,0.0,1.0
2025-11-14,30.0834,30.22,30.0834,30.22,143,30.0834,30.22,30.0834,30.22,143,0.0,1.0
2025-11-17,30.0279,30.52,30.0279,30.37,805,30.0279,30.52,30.0279,30.37,805,0.0,1.0
2025-11-18,30.355,30.355,30.14,30.14,380,30.355,30.355,30.14,30.14,380,0.0,1.0
2025-11-19,30.2621,30.37,30.2621,30.37,111,30.2621,30.37,30.2621,30.37,111,0.0,1.0
2025-11-20,29.9272,30.39,29.9272,30.39,591,29.9272,30.39,29.9272,30.39,591,0.0,1.0
2025-11-21,31.0263,31.0263,31.0263,31.0263,0,31.0263,31.0263,31.0263,31.0263,0,0.0,1.0
2025-11-24,31.2416,31.2416,31.2416,31.2416,506,31.2416,31.2416,31.2416,31.2416,506,0.0,1.0
2025-11-25,32.3009,32.3009,32.3009,32.3009,161,32.3009,32.3009,32.3009,32.3009,161,0.0,1.0
2025-11-26,32.217,32.22,32.2,32.2,1578,32.217,32.22,32.2,32.2,1578,0.0,1.0