date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-14,25.0852,25.09,25.02,25.08,2437,25.0852,25.09,25.02,25.08,2437,0.0,1.0
2025-07-15,24.9217,25.02,24.9,25.0,4286,24.9217,25.02,24.9,25.0,4286,0.0,1.0
2025-07-16,25.04,25.065,24.9,24.935,8233,25.04,25.065,24.9,24.935,8233,0.0,1.0
2025-07-17,24.9412,25.0,24.86,25.0,3079,24.9412,25.0,24.86,25.0,3079,0.0,1.0
2025-07-18,24.865,24.97,24.8555,24.89,13235,24.865,24.97,24.8555,24.89,13235,0.0,1.0
2025-07-21,25.0315,25.13,25.03,25.0334,206790,25.0315,25.13,25.03,25.0334,206790,0.0,1.0
2025-07-22,24.9881,25.02,24.92,24.94,15493,24.9881,25.02,24.92,24.94,15493,0.0,1.0
2025-07-23,24.944,24.944,24.86,24.93,9943,24.944,24.944,24.86,24.93,9943,0.0,1.0
2025-07-24,24.865,24.88,24.8293,24.88,48792,24.865,24.88,24.8293,24.88,48792,0.0,1.0
2025-07-25,24.935,24.95,24.87,24.897,4503,24.935,24.95,24.87,24.897,4503,0.0,1.0
2025-07-28,24.5774,24.76,24.55,24.75,6836,24.5774,24.76,24.55,24.75,6836,0.0,1.0
2025-07-29,24.6898,24.79,24.633,24.633,7799,24.6898,24.79,24.633,24.633,7799,0.0,1.0
2025-07-30,24.7462,24.85,24.6804,24.81,50506,24.7462,24.85,24.6804,24.81,50506,0.0,1.0
2025-07-31,24.7601,24.96,24.7601,24.8,68688,24.7601,24.96,24.7601,24.8,68688,0.0,1.0
2025-08-01,24.715,24.7701,24.6699,24.7701,75790,24.715,24.7701,24.6699,24.7701,75790,0.0,1.0
2025-08-04,24.9,24.9,24.82,24.82,30142,24.9,24.9,24.82,24.82,30142,0.0,1.0
2025-08-05,24.824,24.94,24.81,24.92,203857,24.824,24.94,24.81,24.92,203857,0.0,1.0
2025-08-06,24.89,25.0399,24.89,25.0399,23419,24.89,25.0399,24.89,25.0399,23419,0.0,1.0
2025-08-07,24.9272,24.96,24.8799,24.94,9650,24.9272,24.96,24.8799,24.94,9650,0.0,1.0
2025-08-08,25.0698,25.1197,25.038,25.11,13567,25.0698,25.1197,25.038,25.11,13567,0.0,1.0
2025-08-11,25.0988,25.18,25.04,25.18,2407,25.0988,25.18,25.04,25.18,2407,0.0,1.0
2025-08-12,25.1129,25.63,25.03,25.63,11012,25.1129,25.63,25.03,25.63,11012,0.0,1.0
2025-08-13,25.1912,25.1912,25.1196,25.13,10238,25.1912,25.1912,25.1196,25.13,10238,0.0,1.0
2025-08-14,25.2314,25.25,25.15,25.22,65676,25.2314,25.25,25.15,25.22,65676,0.0,1.0
2025-08-15,25.28,25.33,25.2,25.31,136900,25.28,25.33,25.2,25.31,136900,0.0,1.0
2025-08-18,25.23,25.28,25.18,25.25,14472,25.23,25.28,25.18,25.25,14472,0.0,1.0
2025-08-19,25.45,25.45,25.21,25.21,16733,25.45,25.45,25.21,25.21,16733,0.0,1.0
2025-08-20,25.6365,25.73,25.61,25.61,20161,25.6365,25.73,25.61,25.61,20161,0.0,1.0
2025-08-21,25.5812,25.65,25.5812,25.65,16638,25.5812,25.65,25.5812,25.65,16638,0.0,1.0
2025-08-22,25.5407,25.74,25.51,25.7253,13161,25.5407,25.74,25.51,25.7253,13161,0.0,1.0
2025-08-25,25.3459,25.55,25.31,25.55,89035,25.3459,25.55,25.31,25.55,89035,0.0,1.0
2025-08-26,25.2604,25.34,25.193,25.34,195825,25.2604,25.34,25.193,25.34,195825,0.0,1.0
2025-08-27,25.2708,25.32,25.22,25.32,5851,25.2708,25.32,25.22,25.32,5851,0.0,1.0
2025-08-28,25.202,25.22,25.0847,25.2,3603,25.202,25.22,25.0847,25.2,3603,0.0,1.0
2025-08-29,25.293,25.34,25.24,25.24,135216,25.293,25.34,25.24,25.24,135216,0.0,1.0
2025-09-02,25.2069,25.25,25.1692,25.25,8604,25.2069,25.25,25.1692,25.25,8604,0.0,1.0
2025-09-03,25.1232,25.1232,25.01,25.06,3024,25.1232,25.1232,25.01,25.06,3024,0.0,1.0
2025-09-04,25.1849,25.28,25.1399,25.28,27964,25.1849,25.28,25.1399,25.28,27964,0.0,1.0
2025-09-05,25.0297,25.19,24.95,25.19,101356,25.0297,25.19,24.95,25.19,101356,0.0,1.0
2025-09-08,24.8796,24.96,24.81,24.96,89771,24.8796,24.96,24.81,24.96,89771,0.0,1.0
2025-09-09,24.9864,25.04,24.88,24.88,70371,24.9864,25.04,24.88,24.88,70371,0.0,1.0
2025-09-10,24.9766,25.52,24.88,24.98,159926,24.9766,25.52,24.88,24.98,159926,0.0,1.0
2025-09-11,25.18,25.19,25.01,25.07,2509805,25.18,25.19,25.01,25.07,2509805,0.0,1.0
2025-09-12,25.144,25.1899,25.11,25.18,23991,25.144,25.1899,25.11,25.18,23991,0.0,1.0
2025-09-15,24.9652,25.19,24.96,25.19,13555,24.9652,25.19,24.96,25.19,13555,0.0,1.0
2025-09-16,24.8735,25.01,24.8735,25.01,11496,24.8735,25.01,24.8735,25.01,11496,0.0,1.0
2025-09-17,25.0004,25.09,24.9599,24.96,14095,25.0004,25.09,24.9599,24.96,14095,0.0,1.0
2025-09-18,24.869,25.41,24.8535,24.94,44950,24.869,25.41,24.8535,24.94,44950,0.0,1.0
2025-09-19,24.8793,25.02,24.83,25.02,11510,24.8793,25.02,24.83,25.02,11510,0.0,1.0
2025-09-22,24.7916,24.8403,24.696,24.8403,56105,24.7916,24.8403,24.696,24.8403,56105,0.0,1.0
2025-09-23,24.8963,24.91,24.77,24.77,147848,24.8963,24.91,24.77,24.77,147848,0.0,1.0
2025-09-24,24.9799,24.9921,24.9,24.9,27919,24.9799,24.9921,24.9,24.9,27919,0.0,1.0
2025-09-25,24.93,25.14,24.92,25.12,150991,24.93,25.14,24.92,25.12,150991,0.0,1.0
2025-09-26,25.1098,25.1212,25.0199,25.05,108836,25.1098,25.1212,25.0199,25.05,108836,0.0,1.0
2025-09-29,25.0625,25.08,24.96,25.05,126012,25.0625,25.08,24.96,25.05,126012,0.0,1.0
2025-09-30,25.25,25.25,25.15,25.18,2883,25.25,25.25,25.15,25.18,2883,0.0,1.0
2025-10-01,25.16,25.2434,25.12,25.2098,15688,25.16,25.2434,25.12,25.2098,15688,0.0,1.0
2025-10-02,25.0268,25.11,25.0,25.083,31320,25.0268,25.11,25.0,25.083,31320,0.0,1.0
2025-10-03,25.2149,25.29,25.11,25.11,51319,25.2149,25.29,25.11,25.11,51319,0.0,1.0
2025-10-06,25.1097,25.15,25.05,25.115,41393,25.1097,25.15,25.05,25.115,41393,0.0,1.0
2025-10-07,25.34,25.37,25.1845,25.21,97017,25.34,25.37,25.1845,25.21,97017,0.0,1.0
2025-10-08,25.3201,25.43,25.2311,25.43,26959,25.3201,25.43,25.2311,25.43,26959,0.0,1.0
2025-10-09,25.2104,25.36,25.19,25.36,22148,25.2104,25.36,25.19,25.36,22148,0.0,1.0
2025-10-10,25.1579,25.3,25.15,25.28,46694,25.1579,25.3,25.15,25.28,46694,0.0,1.0
2025-10-13,25.0474,25.1,24.98,25.02,22614,25.0474,25.1,24.98,25.02,22614,0.0,1.0
2025-10-14,25.288,25.29,25.16,25.16,96116,25.288,25.29,25.16,25.16,96116,0.0,1.0
2025-10-15,25.13,25.25,25.0,25.2239,28078,25.13,25.25,25.0,25.2239,28078,0.0,1.0
2025-10-16,24.8518,25.12,24.85,25.12,52608,24.8518,25.12,24.85,25.12,52608,0.0,1.0
2025-10-17,25.0771,25.1,24.955,24.99,14753,25.0771,25.1,24.955,24.99,14753,0.0,1.0
2025-10-20,25.1478,25.19,25.0365,25.18,71935,25.1478,25.19,25.0365,25.18,71935,0.0,1.0
2025-10-21,25.0423,25.15,24.91,25.15,36174,25.0423,25.15,24.91,25.15,36174,0.0,1.0
2025-10-22,25.1194,25.15,25.0,25.01,19605,25.1194,25.15,25.0,25.01,19605,0.0,1.0
2025-10-23,24.9799,25.05,24.945,25.0,17873,24.9799,25.05,24.945,25.0,17873,0.0,1.0
2025-10-24,24.979,25.05,24.97,25.05,18298,24.979,25.05,24.97,25.05,18298,0.0,1.0
2025-10-27,25.01,25.03,24.8988,25.03,18689,25.01,25.03,24.8988,25.03,18689,0.0,1.0
2025-10-28,24.7555,24.929,24.75,24.9,41852,24.7555,24.929,24.75,24.9,41852,0.0,1.0
2025-10-29,24.55,24.8,24.51,24.71,28222,24.55,24.8,24.51,24.71,28222,0.0,1.0
2025-10-30,24.0801,24.28,24.08,24.28,34819,24.0801,24.28,24.08,24.28,34819,0.0,1.0
2025-10-31,23.962,24.04,23.962,24.04,11502,23.962,24.04,23.962,24.04,11502,0.0,1.0
2025-11-03,23.9304,23.95,23.73,23.94,443595,23.9304,23.95,23.73,23.94,443595,0.0,1.0
2025-11-04,24.1185,24.12,23.961,23.961,38921,24.1185,24.12,23.961,23.961,38921,0.0,1.0
2025-11-05,24.066,24.24,24.065,24.24,36761,24.066,24.24,24.065,24.24,36761,0.0,1.0
2025-11-06,24.1042,24.19,24.0454,24.1,20375,24.1042,24.19,24.0454,24.1,20375,0.0,1.0
2025-11-07,24.4168,24.4168,24.22,24.25,76563,24.4168,24.4168,24.22,24.25,76563,0.0,1.0
2025-11-10,24.46,24.47,24.3102,24.41,25892,24.46,24.47,24.3102,24.41,25892,0.0,1.0
2025-11-11,24.743,24.7599,24.57,24.59,39394,24.743,24.7599,24.57,24.59,39394,0.0,1.0
2025-11-12,24.8227,24.85,24.72,24.72,29611,24.8227,24.85,24.72,24.72,29611,0.0,1.0
2025-11-13,24.81,24.935,24.78,24.87,38844,24.81,24.935,24.78,24.87,38844,0.0,1.0
2025-11-14,24.846,24.93,24.68,24.88,47717,24.846,24.93,24.68,24.88,47717,0.0,1.0
2025-11-17,24.7894,24.96,24.7682,24.96,23799,24.7894,24.96,24.7682,24.96,23799,0.0,1.0
2025-11-18,24.87,24.98,24.8532,24.88,41119,24.87,24.98,24.8532,24.88,41119,0.0,1.0
2025-11-19,24.67,24.92,24.626637,24.89,482512,24.67,24.92,24.626637,24.89,482512,0.0,1.0
2025-11-20,24.68,24.81,24.6,24.81,63882,24.68,24.81,24.6,24.81,63882,0.0,1.0
2025-11-21,24.8491,24.9595,24.76,24.84,87696,24.8491,24.9595,24.76,24.84,87696,0.0,1.0
2025-11-24,24.6712,24.7,24.6232,24.7,51248,24.6712,24.7,24.6232,24.7,51248,0.0,1.0
2025-11-25,24.8836,24.92,24.8,24.8,184420,24.8836,24.92,24.8,24.8,184420,0.0,1.0
2025-11-26,25.02,25.0799,24.86,24.94,121929,25.02,25.0799,24.86,24.94,121929,0.0,1.0