date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.1819,25.19,25.17,25.17,1211,25.1819,25.19,25.17,25.17,1211,0.0,1.0
2025-07-24,24.4158,24.64,24.4158,24.64,101,24.4158,24.64,24.4158,24.64,101,0.0,1.0
2025-07-25,24.793,24.81,24.77,24.81,220,24.793,24.81,24.77,24.81,220,0.0,1.0
2025-07-28,25.0446,25.0446,25.01,25.01,100,25.0446,25.0446,25.01,25.01,100,0.0,1.0
2025-07-29,24.6971,24.77,24.6971,24.77,200,24.6971,24.77,24.6971,24.77,200,0.0,1.0
2025-07-30,24.4017,24.4017,24.4017,24.4017,1,24.4017,24.4017,24.4017,24.4017,1,0.0,1.0
2025-07-31,24.0453,24.0453,24.0453,24.0453,1,24.0453,24.0453,24.0453,24.0453,1,0.0,1.0
2025-08-01,22.9879,22.9879,22.9879,22.9879,0,22.9879,22.9879,22.9879,22.9879,0,0.0,1.0
2025-08-04,23.3856,23.3856,23.3856,23.3856,3,23.3856,23.3856,23.3856,23.3856,3,0.0,1.0
2025-08-05,23.4288,23.4288,23.4288,23.4288,21,23.4288,23.4288,23.4288,23.4288,21,0.0,1.0
2025-08-06,24.1913,24.1913,24.1913,24.1913,21,24.1913,24.1913,24.1913,24.1913,21,0.0,1.0
2025-08-07,24.1706,24.1706,24.1706,24.1706,0,24.1706,24.1706,24.1706,24.1706,0,0.0,1.0
2025-08-08,24.2434,24.2434,24.2434,24.2434,10,24.2434,24.2434,24.2434,24.2434,10,0.0,1.0
2025-08-11,24.3072,24.3072,24.3072,24.3072,10,24.3072,24.3072,24.3072,24.3072,10,0.0,1.0
2025-08-12,24.7107,24.7107,24.7107,24.7107,0,24.7107,24.7107,24.7107,24.7107,0,0.0,1.0
2025-08-13,25.2006,25.2006,25.2006,25.2006,0,25.2006,25.2006,25.2006,25.2006,0,0.0,1.0
2025-08-14,25.1728,25.1728,25.1728,25.1728,0,25.1728,25.1728,25.1728,25.1728,0,0.0,1.0
2025-08-15,25.0318,25.0318,25.0318,25.0318,0,25.0318,25.0318,25.0318,25.0318,0,0.0,1.0
2025-08-18,25.1991,25.1991,25.1991,25.1991,0,25.1991,25.1991,25.1991,25.1991,0,0.0,1.0
2025-08-19,25.1455,25.1455,25.1455,25.1455,0,25.1455,25.1455,25.1455,25.1455,0,0.0,1.0
2025-08-20,24.7956,24.7956,24.7956,24.7956,0,24.7956,24.7956,24.7956,24.7956,0,0.0,1.0
2025-08-21,24.56,24.56,24.56,24.56,0,24.56,24.56,24.56,24.56,0,0.0,1.0
2025-08-22,25.6945,25.6945,25.6945,25.6945,0,25.6945,25.6945,25.6945,25.6945,0,0.0,1.0
2025-08-25,25.6451,25.6451,25.6451,25.6451,0,25.6451,25.6451,25.6451,25.6451,0,0.0,1.0
2025-08-26,25.779,25.779,25.779,25.779,0,25.779,25.779,25.779,25.779,0,0.0,1.0
2025-08-27,25.8071,25.8071,25.8071,25.8071,2,25.8071,25.8071,25.8071,25.8071,2,0.0,1.0
2025-08-28,25.8516,25.8516,25.8516,25.8516,2,25.8516,25.8516,25.8516,25.8516,2,0.0,1.0
2025-08-29,25.4676,25.4676,25.4676,25.4676,0,25.4676,25.4676,25.4676,25.4676,0,0.0,1.0
2025-09-02,25.1944,25.1944,25.1944,25.1944,0,25.1944,25.1944,25.1944,25.1944,0,0.0,1.0
2025-09-03,25.3489,25.3489,25.3489,25.3489,0,25.3489,25.3489,25.3489,25.3489,0,0.0,1.0
2025-09-04,26.1114,26.1114,26.1114,26.1114,0,26.1114,26.1114,26.1114,26.1114,0,0.0,1.0
2025-09-05,26.0728,26.0728,26.0728,26.0728,0,26.0728,26.0728,26.0728,26.0728,0,0.0,1.0
2025-09-08,26.2408,26.2408,26.2408,26.2408,0,26.2408,26.2408,26.2408,26.2408,0,0.0,1.0
2025-09-09,26.1907,26.21,26.1907,26.21,4000,26.1907,26.21,26.1907,26.21,4000,0.0,1.0
2025-09-10,25.6676,25.6676,25.6676,25.6676,2000,25.6676,25.6676,25.6676,25.6676,2000,0.0,1.0
2025-09-11,26.4247,26.4247,26.4247,26.4247,4000,26.4247,26.4247,26.4247,26.4247,4000,0.0,1.0
2025-09-12,26.6398,26.6398,26.6398,26.6398,0,26.6398,26.6398,26.6398,26.6398,0,0.0,1.0
2025-09-15,26.9673,26.9673,26.9673,26.9673,0,26.9673,26.9673,26.9673,26.9673,0,0.0,1.0
2025-09-16,27.2308,27.2308,27.2308,27.2308,1,27.2308,27.2308,27.2308,27.2308,1,0.0,1.0
2025-09-17,27.1072,27.1072,27.1072,27.1072,2,27.1072,27.1072,27.1072,27.1072,2,0.0,1.0
2025-09-18,26.9521,26.9521,26.9521,26.9521,0,26.9521,26.9521,26.9521,26.9521,0,0.0,1.0
2025-09-19,27.0708,27.0708,27.0708,27.0708,0,27.0708,27.0708,27.0708,27.0708,0,0.0,1.0
2025-09-22,26.958,26.958,26.958,26.958,0,26.958,26.958,26.958,26.958,0,0.0,1.0
2025-09-23,26.5276,26.5276,26.5276,26.5276,0,26.5276,26.5276,26.5276,26.5276,0,0.0,1.0
2025-09-24,26.8956,26.8956,26.8956,26.8956,0,26.8956,26.8956,26.8956,26.8956,0,0.0,1.0
2025-09-25,26.1894,26.1894,26.1894,26.1894,0,26.1894,26.1894,26.1894,26.1894,0,0.0,1.0
2025-09-26,26.8381,26.8381,26.8381,26.8381,0,26.8381,26.8381,26.8381,26.8381,0,0.0,1.0
2025-09-29,27.0115,27.0115,27.0115,27.0115,0,27.0115,27.0115,27.0115,27.0115,0,0.0,1.0
2025-09-30,26.8121,26.8121,26.8121,26.8121,2,26.8121,26.8121,26.8121,26.8121,2,0.0,1.0
2025-10-01,27.0934,27.0934,27.0934,27.0934,0,27.0934,27.0934,27.0934,27.0934,0,0.0,1.0
2025-10-02,26.7348,26.7348,26.7348,26.7348,0,26.7348,26.7348,26.7348,26.7348,0,0.0,1.0
2025-10-03,26.4081,26.4081,26.4081,26.4081,23,26.4081,26.4081,26.4081,26.4081,23,0.0,1.0
2025-10-06,26.8509,26.8509,26.8509,26.8509,0,26.8509,26.8509,26.8509,26.8509,0,0.0,1.0
2025-10-07,25.9706,25.9706,25.9706,25.9706,1,25.9706,25.9706,25.9706,25.9706,1,0.0,1.0
2025-10-08,26.089,26.089,26.089,26.089,0,26.089,26.089,26.089,26.089,0,0.0,1.0
2025-10-09,25.8485,25.8485,25.58,25.58,100,25.8485,25.8485,25.58,25.58,100,0.0,1.0
2025-10-10,24.6947,24.6947,24.6947,24.6947,2,24.6947,24.6947,24.6947,24.6947,2,0.0,1.0
2025-10-13,25.5363,25.5363,25.5363,25.5363,10,25.5363,25.5363,25.5363,25.5363,10,0.0,1.0
2025-10-14,25.615,25.615,25.615,25.615,48,25.615,25.615,25.615,25.615,48,0.0,1.0
2025-10-15,25.6457,25.6457,25.6457,25.6457,10,25.6457,25.6457,25.6457,25.6457,10,0.0,1.0
2025-10-16,25.2963,25.2963,25.2963,25.2963,0,25.2963,25.2963,25.2963,25.2963,0,0.0,1.0
2025-10-17,25.6143,25.6143,25.55,25.55,236,25.6143,25.6143,25.55,25.55,236,0.0,1.0
2025-10-20,25.8951,25.8951,25.8951,25.8951,0,25.8951,25.8951,25.8951,25.8951,0,0.0,1.0
2025-10-21,26.3503,26.3503,26.3503,26.3503,1,26.3503,26.3503,26.3503,26.3503,1,0.0,1.0
2025-10-22,26.0348,26.0348,26.0348,26.0348,0,26.0348,26.0348,26.0348,26.0348,0,0.0,1.0
2025-10-23,26.2017,26.2017,26.2017,26.2017,1,26.2017,26.2017,26.2017,26.2017,1,0.0,1.0
2025-10-24,26.1038,26.1038,26.1038,26.1038,0,26.1038,26.1038,26.1038,26.1038,0,0.0,1.0
2025-10-27,26.6178,26.6178,26.6178,26.6178,0,26.6178,26.6178,26.6178,26.6178,0,0.0,1.0
2025-10-28,26.6223,26.6223,26.6223,26.6223,0,26.6223,26.6223,26.6223,26.6223,0,0.0,1.0
2025-10-29,26.2921,26.2921,26.2921,26.2921,0,26.2921,26.2921,26.2921,26.2921,0,0.0,1.0
2025-10-30,25.4945,25.4945,25.4945,25.4945,0,25.4945,25.4945,25.4945,25.4945,0,0.0,1.0
2025-10-31,26.3676,26.3676,26.3676,26.3676,0,26.3676,26.3676,26.3676,26.3676,0,0.0,1.0
2025-11-03,26.626,26.626,26.626,26.626,0,26.626,26.626,26.626,26.626,0,0.0,1.0
2025-11-04,26.1162,26.1162,26.1162,26.1162,0,26.1162,26.1162,26.1162,26.1162,0,0.0,1.0
2025-11-05,26.4833,26.4833,26.4833,26.4833,0,26.4833,26.4833,26.4833,26.4833,0,0.0,1.0
2025-11-06,25.7774,25.7774,25.7774,25.7774,0,25.7774,25.7774,25.7774,25.7774,0,0.0,1.0
2025-11-07,25.8316,25.8316,25.8316,25.8316,0,25.8316,25.8316,25.8316,25.8316,0,0.0,1.0
2025-11-10,26.1934,26.1934,26.1934,26.1934,121,26.1934,26.1934,26.1934,26.1934,121,0.0,1.0
2025-11-11,26.2564,26.2564,26.17,26.17,236,26.2564,26.2564,26.17,26.17,236,0.0,1.0
2025-11-12,26.0225,26.0225,26.0225,26.0225,0,26.0225,26.0225,26.0225,26.0225,0,0.0,1.0
2025-11-13,25.2211,25.2211,25.2211,25.2211,0,25.2211,25.2211,25.2211,25.2211,0,0.0,1.0
2025-11-14,25.077,25.077,25.077,25.077,3,25.077,25.077,25.077,25.077,3,0.0,1.0
2025-11-17,24.8028,24.8028,24.8028,24.8028,0,24.8028,24.8028,24.8028,24.8028,0,0.0,1.0
2025-11-18,24.282,24.282,24.282,24.282,0,24.282,24.282,24.282,24.282,0,0.0,1.0
2025-11-19,24.2665,24.2665,24.2665,24.2665,0,24.2665,24.2665,24.2665,24.2665,0,0.0,1.0
2025-11-20,23.8426,23.8426,23.8426,23.8426,0,23.8426,23.8426,23.8426,23.8426,0,0.0,1.0
2025-11-21,24.3758,24.3758,24.3758,24.3758,0,24.3758,24.3758,24.3758,24.3758,0,0.0,1.0
2025-11-24,24.7415,24.7415,24.7415,24.7415,2,24.7415,24.7415,24.7415,24.7415,2,0.0,1.0
2025-11-25,25.2909,25.2909,25.2909,25.2909,0,25.2909,25.2909,25.2909,25.2909,0,0.0,1.0
2025-11-26,25.4772,25.4772,25.4772,25.4772,5,25.4772,25.4772,25.4772,25.4772,5,0.0,1.0