date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-03,25.0799,25.0799,25.0799,25.0799,2,24.9360920093526,24.9360920093526,24.9360920093526,24.9360920093526,2.01153412415975,0.0,1.0
2025-07-07,24.9899,24.9899,24.9899,24.9899,29,24.846608068793,24.846608068793,24.846608068793,24.846608068793,29.1672448003163,0.0,1.0
2025-07-08,24.945,24.945,24.945,24.945,14,24.8019655251138,24.8019655251138,24.8019655251138,24.8019655251138,14.0807388691182,0.0,1.0
2025-07-09,25.0262,25.0262,25.0262,25.0262,1,24.8826999248187,24.8826999248187,24.8826999248187,24.8826999248187,1.00576706207987,0.0,1.0
2025-07-10,25.0199,25.05,24.99,25.05,4412,24.8764360489795,24.9063634557667,24.8467074953936,24.9063634557667,4437.44427789641,0.0,1.0
2025-07-11,24.9601,24.9601,24.9601,24.9601,2,24.8169789418077,24.8169789418077,24.8169789418077,24.8169789418077,2.01153412415975,0.0,1.0
2025-07-14,24.985,25.0,24.985,25.0,200,24.8417361653625,24.8566501554558,24.8417361653625,24.8566501554558,201.153412415975,0.0,1.0
2025-07-15,24.9199,24.9199,24.9199,24.9199,200,24.7770094483577,24.7770094483577,24.7770094483577,24.7770094483577,201.153412415975,0.0,1.0
2025-07-16,24.985,24.985,24.985,24.985,0,24.8417361653625,24.8417361653625,24.8417361653625,24.8417361653625,0,0.0,1.0
2025-07-17,25.005,25.005,25.005,25.005,0,24.8616214854869,24.8616214854869,24.8616214854869,24.8616214854869,0,0.0,1.0
2025-07-18,25.0539,25.0539,25.0539,25.0539,0,24.910241093191,24.910241093191,24.910241093191,24.910241093191,0,0.0,1.0
2025-07-21,25.095,25.095,25.095,25.095,9,24.9511054260465,24.9511054260465,24.9511054260465,24.9511054260465,9.05190355871887,0.0,1.0
2025-07-22,25.1368,25.1368,25.1368,25.1368,9,24.9926657451065,24.9926657451065,24.9926657451065,24.9926657451065,9.05190355871884,0.0,1.0
2025-07-23,25.1599,25.1599,25.1599,25.1599,0,25.0156332898501,25.0156332898501,25.0156332898501,25.0156332898501,0,0.0,1.0
2025-07-24,25.1457,25.1457,25.1457,25.1457,2,25.0015147125618,25.0015147125618,25.0015147125618,25.0015147125618,2.01153412415975,0.0,1.0
2025-07-25,25.1649,25.1649,25.1649,25.1649,2,25.0206046198812,25.0206046198812,25.0206046198812,25.0206046198812,2.01153412415974,0.0,1.0
2025-07-28,25.15,25.15,25.15,25.15,0,25.0057900563885,25.0057900563885,25.0057900563885,25.0057900563885,0,0.0,1.0
2025-07-29,25.155,25.155,25.155,25.155,0,25.0107613864196,25.0107613864196,25.0107613864196,25.0107613864196,0,0.0,1.0
2025-07-30,25.1097,25.125,25.1097,25.125,100,24.9657211363379,24.9809334062331,24.9657211363379,24.9809334062331,100.576706207987,0.0,1.0
2025-07-31,25.15,25.2,25.15,25.19,1280879,25.0057900563885,25.0555033566994,25.0057900563885,25.0455606966373,1288265.90870981,0.0,1.0
2025-08-01,25.085,25.11,25.0405,25.11,2855,24.9411627659843,24.9660194161398,24.8969179287076,24.9660194161398,2871.46496223804,0.0,1.0
2025-08-04,25.19,25.19,25.1574,25.1574,1240,25.0455606966373,25.0455606966373,25.0131476248345,25.0131476248345,1247.15115697904,0.0,1.0
2025-08-05,25.185,25.19,25.14,25.14,1451,25.0405893666062,25.0455606966373,24.9958473963263,24.9958473963263,1459.36800707789,0.0,1.0
2025-08-06,25.23,25.23,25.1619,25.1619,1393,25.085331336886,25.085331336886,25.0176218218625,25.0176218218625,1401.03351747726,0.0,1.0
2025-08-07,25.1999,25.2694,25.1601,25.2694,1662,25.0554039300988,25.124505417531,25.0158321430513,25.124505417531,1671.58485717675,0.0,1.0
2025-08-08,25.2299,25.2299,25.2,25.2283,787,25.0852319102854,25.0852319102854,25.0555033566994,25.0836410846754,791.538677856859,0.0,1.0
2025-08-11,25.2299,25.26,25.2,25.2252,1536,25.0852319102854,25.1151593170725,25.0555033566994,25.0805588600561,1544.85820735468,0.0,1.0
2025-08-12,25.2799,25.28,25.247,25.247,861,25.1349452105963,25.1350446371969,25.1022338589917,25.1022338589917,865.96544045077,0.0,1.0
2025-08-13,25.352,25.36,25.3317,25.355,1536,25.2066317896446,25.2145859176944,25.1864481897184,25.2096145876633,1544.85820735469,0.0,1.0
2025-08-14,25.305,25.305,25.27,25.295,1110,25.1599012873524,25.1599012873524,25.1251019771347,25.1499586272902,1116.40143890866,0.0,1.0
2025-08-15,25.305,25.34,25.3025,25.3025,1053,25.1599012873524,25.19470059757,25.1574156223368,25.1574156223368,1059.0727163701,0.0,1.0
2025-08-18,25.305,25.3599,25.27,25.3024,1526,25.1599012873524,25.2144864910937,25.1251019771347,25.1573161957362,1534.80053673388,0.0,1.0
2025-08-19,25.285,25.29,25.26,25.27,2205,25.140015967228,25.1449872972591,25.1151593170725,25.1251019771347,2217.71637188612,0.0,1.0
2025-08-20,25.285,25.3099,25.25,25.26,3119,25.140015967228,25.1647731907828,25.1052166570104,25.1151593170725,3136.98746662712,0.0,1.0
2025-08-21,25.2251,25.26,25.2251,25.26,654,25.0804594334555,25.1151593170725,25.0804594334555,25.1151593170725,657.771658600238,0.0,1.0
2025-08-22,25.29,25.29,25.255,25.255,714,25.29,25.29,25.255,25.255,714,0.145849,1.0
2025-08-25,25.275,25.3032,25.25,25.2869,2462,25.275,25.3032,25.25,25.2869,2462,0.0,1.0
2025-08-26,25.3242,25.3242,25.27,25.2814,1949,25.3242,25.3242,25.27,25.2814,1949,0.0,1.0
2025-08-27,25.35,25.37,25.35,25.37,1065,25.35,25.37,25.35,25.37,1065,0.0,1.0
2025-08-28,25.37,25.37,25.32,25.33,2040,25.37,25.37,25.32,25.33,2040,0.0,1.0
2025-08-29,25.3335,25.38,25.3335,25.38,1020,25.3335,25.38,25.3335,25.38,1020,0.0,1.0
2025-09-02,25.245,25.2599,25.2089,25.245,2417,25.245,25.2599,25.2089,25.245,2417,0.0,1.0
2025-09-03,25.32,25.345,25.31,25.31,2047,25.32,25.345,25.31,25.31,2047,0.0,1.0
2025-09-04,25.4427,25.4427,25.35,25.35,2251,25.4427,25.4427,25.35,25.35,2251,0.0,1.0
2025-09-05,25.46,25.4795,25.42,25.46,1384,25.46,25.4795,25.42,25.46,1384,0.0,1.0
2025-09-08,25.4699,25.495,25.4401,25.4878,1017,25.4699,25.495,25.4401,25.4878,1017,0.0,1.0
2025-09-09,25.4448,25.46,25.3901,25.4,2940,25.4448,25.46,25.3901,25.4,2940,0.0,1.0
2025-09-10,25.4663,25.4877,25.46,25.46,666,25.4663,25.4877,25.46,25.46,666,0.0,1.0
2025-09-11,25.5599,25.565,25.52,25.565,1487,25.5599,25.565,25.52,25.565,1487,0.0,1.0
2025-09-12,25.5499,25.5506,25.52,25.5506,1149,25.5499,25.5506,25.52,25.5506,1149,0.0,1.0
2025-09-15,25.615,25.615,25.56,25.56,999,25.615,25.615,25.56,25.56,999,0.0,1.0
2025-09-16,25.6099,25.639,25.5948,25.605,1757,25.6099,25.639,25.5948,25.605,1757,0.0,1.0
2025-09-17,25.5749,25.61,25.57,25.61,1674,25.5749,25.61,25.57,25.61,1674,0.0,1.0
2025-09-18,25.635,25.68,25.5901,25.5901,1895,25.635,25.68,25.5901,25.5901,1895,0.0,1.0
2025-09-19,25.645,25.67,25.6203,25.6303,1028,25.645,25.67,25.6203,25.6303,1028,0.0,1.0
2025-09-22,25.6699,25.68,25.63,25.6458,1302,25.6699,25.68,25.63,25.6458,1302,0.0,1.0
2025-09-23,25.655,25.7099,25.6511,25.66,1498,25.655,25.7099,25.6511,25.66,1498,0.0,1.0
2025-09-24,25.64,25.67,25.6109,25.63,36103,25.64,25.67,25.6109,25.63,36103,0.0,1.0
2025-09-25,25.5749,25.5958,25.55,25.56,2275,25.5749,25.5958,25.55,25.56,2275,0.0,1.0
2025-09-26,25.605,25.605,25.58,25.6,1598,25.605,25.605,25.58,25.6,1598,0.0,1.0
2025-09-29,25.65,25.656,25.62,25.656,941,25.65,25.656,25.62,25.656,941,0.0,1.0
2025-09-30,25.635,25.635,25.6,25.6,1489,25.635,25.635,25.6,25.6,1489,0.0,1.0
2025-10-01,25.685,25.685,25.63,25.6469,2002,25.685,25.685,25.63,25.6469,2002,0.0,1.0
2025-10-02,25.6899,25.6899,25.66,25.66,1970,25.6899,25.6899,25.66,25.66,1970,0.0,1.0
2025-10-03,25.6749,25.72,25.66,25.69,1786,25.6749,25.72,25.66,25.69,1786,0.0,1.0
2025-10-06,25.6932,25.6997,25.66,25.6972,1660,25.6932,25.6997,25.66,25.6972,1660,0.0,1.0
2025-10-07,25.6599,25.71,25.6515,25.71,2578,25.6599,25.71,25.6515,25.71,2578,0.0,1.0
2025-10-08,25.62,25.7,25.62,25.665,1179,25.62,25.7,25.62,25.665,1179,0.0,1.0
2025-10-09,25.535,25.535,25.5051,25.53,1547,25.535,25.535,25.5051,25.53,1547,0.0,1.0
2025-10-10,25.3205,25.4056,25.3205,25.4056,730,25.3205,25.4056,25.3205,25.4056,730,0.0,1.0
2025-10-13,25.5099,25.5099,25.44,25.45,1617,25.5099,25.5099,25.44,25.45,1617,0.0,1.0
2025-10-14,25.56,25.94,25.39,25.45,1353,25.56,25.94,25.39,25.45,1353,0.0,1.0
2025-10-15,25.63,25.655,25.59,25.6473,1860,25.63,25.655,25.59,25.6473,1860,0.0,1.0
2025-10-16,25.53,25.635,25.35,25.635,1099,25.53,25.635,25.35,25.635,1099,0.0,1.0
2025-10-17,25.6139,25.6139,25.5239,25.5251,772,25.6139,25.6139,25.5239,25.5251,772,0.0,1.0
2025-10-20,25.69,25.69,25.68,25.6884,1176,25.69,25.69,25.68,25.6884,1176,0.0,1.0
2025-10-21,25.675,25.74,25.675,25.705,2091,25.675,25.74,25.675,25.705,2091,0.0,1.0
2025-10-22,25.6399,25.6399,25.6353,25.6353,431,25.6399,25.6399,25.6353,25.6353,431,0.0,1.0
2025-10-23,25.6849,25.7,25.6207,25.6207,639,25.6849,25.7,25.6207,25.6207,639,0.0,1.0
2025-10-24,25.76,25.76,25.72,25.75,1378,25.76,25.76,25.72,25.75,1378,0.0,1.0
2025-10-27,25.8249,25.83,25.77,25.7917,2975,25.8249,25.83,25.77,25.7917,2975,0.0,1.0
2025-10-28,25.815,25.818,25.7806,25.7806,1537,25.815,25.818,25.7806,25.7806,1537,0.0,1.0
2025-10-29,25.7299,25.8201,25.7299,25.81,1485,25.7299,25.8201,25.7299,25.81,1485,0.0,1.0
2025-10-30,25.6649,25.73,25.6649,25.7,1034,25.6649,25.73,25.6649,25.7,1034,0.0,1.0
2025-10-31,25.6775,25.7056,25.6506,25.7056,790,25.6775,25.7056,25.6506,25.7056,790,0.0,1.0
2025-11-03,25.6081,25.67,25.6001,25.67,1725,25.6081,25.67,25.6001,25.67,1725,0.0,1.0
2025-11-04,25.555,25.5838,25.54,25.5838,1485,25.555,25.5838,25.54,25.5838,1485,0.0,1.0
2025-11-05,25.6163,25.6299,25.59,25.6051,1891,25.6163,25.6299,25.59,25.6051,1891,0.0,1.0
2025-11-06,25.5589,25.56,25.5,25.56,3280,25.5589,25.56,25.5,25.56,3280,0.0,1.0
2025-11-07,25.54,25.54,25.455,25.47,1526,25.54,25.54,25.455,25.47,1526,0.0,1.0
2025-11-10,25.7498,25.7498,25.675,25.675,883,25.7498,25.7498,25.675,25.675,883,0.0,1.0
2025-11-11,25.7699,25.7699,25.72,25.72,5437,25.7699,25.7699,25.72,25.72,5437,0.0,1.0
2025-11-12,25.7348,25.77,25.7,25.77,1684,25.7348,25.77,25.7,25.77,1684,0.0,1.0
2025-11-13,25.535,25.64,25.535,25.64,2270,25.535,25.64,25.535,25.64,2270,0.0,1.0
2025-11-14,25.562,25.5999,25.53,25.53,3427,25.562,25.5999,25.53,25.53,3427,0.0,1.0
2025-11-17,25.4399,25.59,25.435,25.5249,2222,25.4399,25.59,25.435,25.5249,2222,0.0,1.0
2025-11-18,25.4183,25.4355,25.3442,25.3442,1634,25.4183,25.4355,25.3442,25.3442,1634,0.0,1.0
2025-11-19,25.4493,25.52,25.405,25.41,3182,25.4493,25.52,25.405,25.41,3182,0.0,1.0
2025-11-20,25.327,25.65,25.327,25.65,2858,25.327,25.65,25.327,25.65,2858,0.0,1.0
2025-11-21,25.4558,25.53,25.38,25.38,1277,25.4558,25.53,25.38,25.38,1277,0.0,1.0
2025-11-24,25.7119,25.7119,25.66,25.68,2634,25.7119,25.7119,25.66,25.68,2634,0.0,1.0
2025-11-25,25.8848,25.8848,25.83,25.86,1788,25.8848,25.8848,25.83,25.86,1788,0.0,1.0
2025-11-26,25.9348,25.95,25.8809,25.8809,1468,25.9348,25.95,25.8809,25.8809,1468,0.0,1.0