date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,24.5747,25.21,24.035,24.695,6346,24.4172898368618,25.0485205022762,23.8810468176203,24.536819270278,6386.91055567383,0.0,1.0
2025-07-24,24.814,24.83,24.79,24.79,986,24.6550570306815,24.6709545446853,24.6312107596758,24.6312107596758,992.356414732808,0.0,1.0
2025-07-25,24.4122,24.4122,24.4122,24.4122,41,24.2558307102604,24.2558307102604,24.2558307102604,24.2558307102604,41.2643133915266,0.0,1.0
2025-07-28,24.8422,24.8422,24.77,24.77,296,24.6830763991132,24.6830763991132,24.611338867171,24.611338867171,297.90821375346,0.0,1.0
2025-07-29,25.274,25.274,25.274,25.274,42,25.1121105582915,25.1121105582915,25.1121105582915,25.1121105582915,42.2707600596124,0.0,1.0
2025-07-30,25.7312,25.7312,25.7312,25.7312,124,25.5663820209507,25.5663820209507,25.5663820209507,25.5663820209507,124.799386842666,0.0,1.0
2025-07-31,25.2753,25.51,25.2753,25.51,315,25.1134022313043,25.3465988898479,25.1134022313043,25.3465988898479,317.030700447093,0.0,1.0
2025-08-01,25.8856,25.94,25.8856,25.94,214,25.7197930310876,25.7738445787007,25.7197930310876,25.7738445787007,215.379586970407,0.0,1.0
2025-08-04,25.5798,25.5798,25.5798,25.5798,26,25.4159517946895,25.4159517946895,25.4159517946895,25.4159517946895,26.1676133702364,0.0,1.0
2025-08-05,25.2817,25.2817,25.2817,25.2817,3,25.1197612369058,25.1197612369058,25.1197612369058,25.1197612369058,3.01934000425804,0.0,1.0
2025-08-06,24.9231,24.9231,24.9231,24.9231,4,24.7634582042951,24.7634582042951,24.7634582042951,24.7634582042951,4.02578667234404,0.0,1.0
2025-08-07,24.823,25.03,24.823,25.02,423,24.6639993823086,24.8696734697331,24.6639993823086,24.8597375234807,425.726940600384,0.0,1.0
2025-08-08,24.7205,24.7205,24.7205,24.7205,26,24.5621559332216,24.5621559332216,24.5621559332216,24.5621559332216,26.1676133702364,0.0,1.0
2025-08-11,24.7937,24.7937,24.7937,24.7937,81,24.6348870597891,24.6348870597891,24.6348870597891,24.6348870597891,81.5221801149671,0.0,1.0
2025-08-12,24.6038,24.6038,24.6038,24.6038,27,24.4462034404562,24.4462034404562,24.4462034404562,24.4462034404562,27.1740600383224,0.0,1.0
2025-08-13,24.1645,24.1645,24.1645,24.1645,17,24.0097173215887,24.0097173215887,24.0097173215887,24.0097173215887,17.1095933574622,0.0,1.0
2025-08-14,24.1519,24.1519,24.1519,24.1519,26,23.9971980293107,23.9971980293107,23.9971980293107,23.9971980293107,26.1676133702364,0.0,1.0
2025-08-15,24.1972,24.1972,24.1972,24.1972,5,24.0422078658341,24.0422078658341,24.0422078658341,24.0422078658341,5.03223334043005,0.0,1.0
2025-08-18,24.1591,24.1591,24.1591,24.1591,45,24.0043519106124,24.0043519106124,24.0043519106124,24.0043519106124,45.2901000638706,0.0,1.0
2025-08-19,23.9077,23.9077,23.9077,23.9077,34,23.7545622218274,23.7545622218274,23.7545622218274,23.7545622218274,34.2191867149243,0.0,1.0
2025-08-20,24.0661,24.0661,24.0661,24.0661,27,23.9119476104652,23.9119476104652,23.9119476104652,23.9119476104652,27.1740600383223,0.0,1.0
2025-08-21,24.4143,24.4143,24.4143,24.4143,4,24.2579172589734,24.2579172589734,24.2579172589734,24.2579172589734,4.02578667234406,0.0,1.0
2025-08-22,23.5938,23.5938,23.5938,23.5938,23,23.4426728689648,23.4426728689648,23.4426728689648,23.4426728689648,23.1482733659783,0.0,1.0
2025-08-25,23.4532,23.4532,23.4532,23.4532,5,23.3029734646562,23.3029734646562,23.3029734646562,23.3029734646562,5.03223334043006,0.0,1.0
2025-08-26,23.373,23.373,23.373,23.373,38,23.223287175712,23.223287175712,23.223287175712,23.223287175712,38.2449733872685,0.0,1.0
2025-08-27,23.2018,23.2018,23.2018,23.2018,53,23.0531837758711,23.0531837758711,23.0531837758711,23.0531837758711,53.3416734085587,0.0,1.0
2025-08-28,23.615,23.615,23.615,23.615,5,23.4637370750199,23.4637370750199,23.4637370750199,23.4637370750199,5.03223334043006,0.0,1.0
2025-08-29,23.4815,23.4815,23.46,23.46,456,23.3310921925505,23.3310921925505,23.3097299081078,23.3097299081078,458.939680647221,0.0,1.0
2025-09-02,23.67,23.67,23.67,23.67,54,23.518384779408,23.518384779408,23.518384779408,23.518384779408,54.3481200766447,0.0,1.0
2025-09-03,23.8694,23.8694,23.8694,23.8694,1,23.7165075476807,23.7165075476807,23.7165075476807,23.7165075476807,1.00644666808601,0.0,1.0
2025-09-04,23.6928,23.6928,23.6928,23.6928,0,23.5410387368635,23.5410387368635,23.5410387368635,23.5410387368635,0,0.0,1.0
2025-09-05,23.612,23.612,23.53,23.53,100,23.4607562911442,23.4607562911442,23.3792815318746,23.3792815318746,100.644666808601,0.0,1.0
2025-09-08,23.7549,23.7549,23.7549,23.7549,7,23.6027409630908,23.6027409630908,23.6027409630908,23.6027409630908,7.0451266766021,0.0,1.0
2025-09-09,24.1027,24.1027,24.1027,24.1027,1217,23.948313173749,23.948313173749,23.948313173749,23.948313173749,1224.84559506067,0.0,1.0
2025-09-10,24.251,24.37,24.251,24.37,101,24.0956632566719,24.2139010170754,24.0956632566719,24.2139010170754,101.651113476687,0.0,1.0
2025-09-11,23.5697,23.662,23.5697,23.662,122,23.4187272384966,23.5104360224061,23.4187272384966,23.5104360224061,122.786493506493,0.0,1.0
2025-09-12,23.7168,23.7168,23.7168,23.7168,33,23.5648850078692,23.5648850078692,23.5648850078692,23.5648850078692,33.2127400468384,0.0,1.0
2025-09-15,23.7616,23.7616,23.7616,23.7616,34,23.6093980470799,23.6093980470799,23.6093980470799,23.6093980470799,34.2191867149245,0.0,1.0
2025-09-16,23.8872,23.8872,23.8872,23.8872,94,23.73419353201,23.73419353201,23.73419353201,23.73419353201,94.605986800085,0.0,1.0
2025-09-17,23.8108,23.8108,23.8108,23.8108,12,23.6582829026417,23.6582829026417,23.6582829026417,23.6582829026417,12.0773600170321,0.0,1.0
2025-09-18,23.63,23.63,23.63,23.63,0,23.4786409943985,23.4786409943985,23.4786409943985,23.4786409943985,0,0.0,1.0
2025-09-19,23.8671,23.8671,23.8671,23.8671,72,23.7142222800426,23.7142222800426,23.7142222800426,23.7142222800426,72.464160102193,0.0,1.0
2025-09-22,23.7736,23.7736,23.7736,23.7736,11,23.6213211825828,23.6213211825828,23.6213211825828,23.6213211825828,11.0709133489461,0.0,1.0
2025-09-23,23.485,23.485,23.485,23.485,0,23.485,23.485,23.485,23.485,0,0.1514,1.0
2025-09-24,23.73,23.73,23.73,23.73,0,23.73,23.73,23.73,23.73,0,0.0,1.0
2025-09-25,23.7649,23.7649,23.7649,23.7649,0,23.7649,23.7649,23.7649,23.7649,0,0.0,1.0
2025-09-26,22.95,22.95,22.95,22.95,0,22.95,22.95,22.95,22.95,0,0.0,1.0
2025-09-29,22.8166,22.8166,22.8166,22.8166,11,22.8166,22.8166,22.8166,22.8166,11,0.0,1.0
2025-09-30,23.0775,23.0775,23.0775,23.0775,1,23.0775,23.0775,23.0775,23.0775,1,0.0,1.0
2025-10-01,22.5052,22.5052,22.5052,22.5052,5,22.5052,22.5052,22.5052,22.5052,5,0.0,1.0
2025-10-02,22.5736,22.5736,22.5736,22.5736,86,22.5736,22.5736,22.5736,22.5736,86,0.0,1.0
2025-10-03,21.7971,22.25,21.7971,22.25,104,21.7971,22.25,21.7971,22.25,104,0.0,1.0
2025-10-06,21.67,21.67,21.67,21.67,21,21.67,21.67,21.67,21.67,21,0.0,1.0
2025-10-07,23.0309,23.0309,23.0309,23.0309,31,23.0309,23.0309,23.0309,23.0309,31,0.0,1.0
2025-10-08,23.3595,23.51,23.3595,23.51,330,23.3595,23.51,23.3595,23.51,330,0.0,1.0
2025-10-09,23.8662,23.8662,23.34,23.34,1406,23.8662,23.8662,23.34,23.34,1406,0.0,1.0
2025-10-10,24.0569,24.0569,23.69,23.76,1276,24.0569,24.0569,23.69,23.76,1276,0.0,1.0
2025-10-13,23.79,23.79,23.79,23.79,100,23.79,23.79,23.79,23.79,100,0.0,1.0
2025-10-14,23.5734,23.5734,23.5734,23.5734,9,23.5734,23.5734,23.5734,23.5734,9,0.0,1.0
2025-10-15,23.3881,23.3881,23.3881,23.3881,43,23.3881,23.3881,23.3881,23.3881,43,0.0,1.0
2025-10-16,23.4197,23.4197,23.4197,23.4197,0,23.4197,23.4197,23.4197,23.4197,0,0.0,1.0
2025-10-17,23.07,23.07,23.07,23.07,40,23.07,23.07,23.07,23.07,40,0.0,1.0
2025-10-20,22.9001,22.9001,22.9001,22.9001,18,22.9001,22.9001,22.9001,22.9001,18,0.0,1.0
2025-10-21,21.7957,22.18,21.7957,22.06,1144,21.7957,22.18,21.7957,22.06,1144,0.0,1.0
2025-10-22,22.0646,22.0646,21.9,21.9,1217,22.0646,22.0646,21.9,21.9,1217,0.0,1.0
2025-10-23,22.2441,22.29,22.17,22.29,5594,22.2441,22.29,22.17,22.29,5594,0.0,1.0
2025-10-24,19.5966,20.94,19.395,20.94,14032,19.5966,20.94,19.395,20.94,14032,0.0,1.0
2025-10-27,20.4206,20.4206,19.71,19.71,3583,20.4206,20.4206,19.71,19.71,3583,0.0,1.0
2025-10-28,20.5505,20.5505,20.33,20.53,1635,20.5505,20.5505,20.33,20.53,1635,0.0,1.0
2025-10-29,20.4047,20.48,20.21,20.31,1165,20.4047,20.48,20.21,20.31,1165,0.0,1.0
2025-10-30,20.6746,20.6746,20.6746,20.6746,99,20.6746,20.6746,20.6746,20.6746,99,0.0,1.0
2025-10-31,20.6013,20.67,20.58,20.58,1804,20.6013,20.67,20.58,20.58,1804,0.0,1.0
2025-11-03,20.7918,20.81,20.76,20.76,1051,20.7918,20.81,20.76,20.76,1051,0.0,1.0
2025-11-04,21.1525,21.1525,21.1525,21.1525,156,21.1525,21.1525,21.1525,21.1525,156,0.0,1.0
2025-11-05,20.5792,20.89,20.5792,20.81,1093,20.5792,20.89,20.5792,20.81,1093,0.0,1.0
2025-11-06,20.6062,20.6062,20.49,20.53,1063,20.6062,20.6062,20.49,20.53,1063,0.0,1.0
2025-11-07,20.2497,20.42,20.2497,20.38,1031,20.2497,20.42,20.2497,20.38,1031,0.0,1.0
2025-11-10,20.3349,20.51,20.3349,20.47,1023,20.3349,20.51,20.3349,20.47,1023,0.0,1.0
2025-11-11,20.0891,20.0891,19.89,20.02,1017,20.0891,20.0891,19.89,20.02,1017,0.0,1.0
2025-11-12,19.9312,19.95,19.86,19.86,1411,19.9312,19.95,19.86,19.86,1411,0.0,1.0
2025-11-13,20.1581,20.1581,19.91,19.91,1114,20.1581,20.1581,19.91,19.91,1114,0.0,1.0
2025-11-14,20.2822,20.2822,20.09,20.16,1008,20.2822,20.2822,20.09,20.16,1008,0.0,1.0
2025-11-17,20.7465,20.81,20.7465,20.81,235,20.7465,20.81,20.7465,20.81,235,0.0,1.0
2025-11-18,20.5323,20.76,20.5323,20.74,1055,20.5323,20.76,20.5323,20.74,1055,0.0,1.0
2025-11-19,20.7391,20.7391,20.33,20.37,1238,20.7391,20.7391,20.33,20.37,1238,0.0,1.0
2025-11-20,21.5508,21.5508,20.73,20.73,1646,21.5508,21.5508,20.73,20.73,1646,0.0,1.0
2025-11-21,20.8131,21.3,20.67,21.3,13649,20.8131,21.3,20.67,21.3,13649,0.0,1.0
2025-11-24,20.6438,20.6438,20.62,20.63,1077,20.6438,20.6438,20.62,20.63,1077,0.0,1.0
2025-11-25,20.3005,20.3005,20.13,20.13,1025,20.3005,20.3005,20.13,20.13,1025,0.0,1.0
2025-11-26,20.2903,20.2903,20.2788,20.2788,175,20.2903,20.2903,20.2788,20.2788,175,0.0,1.0