date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.1511,25.18,25.1511,25.17,1011,25.1511,25.18,25.1511,25.17,1011,0.0,1.0
2025-07-24,24.8729,24.8729,24.8729,24.8729,42,24.8729,24.8729,24.8729,24.8729,42,0.0,1.0
2025-07-25,25.0387,25.0387,25.0387,25.0387,42,25.0387,25.0387,25.0387,25.0387,42,0.0,1.0
2025-07-28,25.2229,25.2229,25.2229,25.2229,88,25.2229,25.2229,25.2229,25.2229,88,0.0,1.0
2025-07-29,25.0244,25.0244,25.0244,25.0244,1,25.0244,25.0244,25.0244,25.0244,1,0.0,1.0
2025-07-30,24.8789,25.03,24.79,24.96,22871,24.8789,25.03,24.79,24.96,22871,0.0,1.0
2025-07-31,24.8243,25.07,24.8243,25.07,32215,24.8243,25.07,24.8243,25.07,32215,0.0,1.0
2025-08-01,23.9828,24.1,23.79,24.09,127575,23.9828,24.1,23.79,24.09,127575,0.0,1.0
2025-08-04,24.1186,24.15,24.03,24.06,23926,24.1186,24.15,24.03,24.06,23926,0.0,1.0
2025-08-05,24.2082,24.32,24.155,24.155,17790,24.2082,24.32,24.155,24.155,17790,0.0,1.0
2025-08-06,24.7526,24.81,24.54,24.54,18309,24.7526,24.81,24.54,24.54,18309,0.0,1.0
2025-08-07,24.7696,25.0,24.61,24.99,11571,24.7696,25.0,24.61,24.99,11571,0.0,1.0
2025-08-08,24.7967,24.89,24.79,24.86,16834,24.7967,24.89,24.79,24.86,16834,0.0,1.0
2025-08-11,24.8185,24.99,24.8185,24.88,12191,24.8185,24.99,24.8185,24.88,12191,0.0,1.0
2025-08-12,25.0517,25.08,24.94,24.94,13663,25.0517,25.08,24.94,24.94,13663,0.0,1.0
2025-08-13,25.3918,25.3918,25.29,25.29,15926,25.3918,25.3918,25.29,25.29,15926,0.0,1.0
2025-08-14,25.5025,25.54,25.39,25.47,9527,25.5025,25.54,25.39,25.47,9527,0.0,1.0
2025-08-15,25.4306,25.69,25.3475,25.69,14509,25.4306,25.69,25.3475,25.69,14509,0.0,1.0
2025-08-18,25.56,25.58,25.41,25.41,20648,25.56,25.58,25.41,25.41,20648,0.0,1.0
2025-08-19,25.4083,25.53,25.39,25.5283,8034,25.4083,25.53,25.39,25.5283,8034,0.0,1.0
2025-08-20,25.1515,25.18,25.06,25.1,29372,25.1515,25.18,25.06,25.1,29372,0.0,1.0
2025-08-21,24.9854,25.01,24.86,24.96,22741,24.9854,25.01,24.86,24.96,22741,0.0,1.0
2025-08-22,25.7681,25.77,25.1901,25.1901,8416,25.7681,25.77,25.1901,25.1901,8416,0.0,1.0
2025-08-25,25.77,25.83,25.7296,25.75,14271,25.77,25.83,25.7296,25.75,14271,0.0,1.0
2025-08-26,25.8487,25.8487,25.7,25.7595,11465,25.8487,25.8487,25.7,25.7595,11465,0.0,1.0
2025-08-27,25.8825,25.91,25.85,25.9,12786,25.8825,25.91,25.85,25.9,12786,0.0,1.0
2025-08-28,25.9648,25.97,25.881,25.881,18041,25.9648,25.97,25.881,25.881,18041,0.0,1.0
2025-08-29,25.7175,25.77,25.6,25.76,19348,25.7175,25.77,25.6,25.76,19348,0.0,1.0
2025-09-02,25.43,25.43,25.17,25.43,63372,25.43,25.43,25.17,25.43,63372,0.0,1.0
2025-09-03,25.5013,25.62,25.453,25.5,10498,25.5013,25.62,25.453,25.5,10498,0.0,1.0
2025-09-04,26.079,26.1,25.82,25.91,18613,26.079,26.1,25.82,25.91,18613,0.0,1.0
2025-09-05,26.0473,26.28,25.93,26.28,25602,26.0473,26.28,25.93,26.28,25602,0.0,1.0
2025-09-08,26.169,26.225,26.135,26.225,22779,26.169,26.225,26.135,26.225,22779,0.0,1.0
2025-09-09,26.2135,26.2135,26.04,26.04,10985,26.2135,26.2135,26.04,26.04,10985,0.0,1.0
2025-09-10,25.8023,25.999,25.77,25.999,16085,25.8023,25.999,25.77,25.999,16085,0.0,1.0
2025-09-11,26.2124,26.2599,26.09,26.09,14252,26.2124,26.2599,26.09,26.09,14252,0.0,1.0
2025-09-12,26.3581,26.38,26.26,26.27,28689,26.3581,26.38,26.26,26.27,28689,0.0,1.0
2025-09-15,26.6434,26.8328,26.6,26.77,12836,26.6434,26.8328,26.6,26.77,12836,0.0,1.0
2025-09-16,26.89,26.89,26.81,26.81,32921,26.89,26.89,26.81,26.81,32921,0.0,1.0
2025-09-17,26.8035,26.8035,26.675,26.72,10074,26.8035,26.8035,26.675,26.72,10074,0.0,1.0
2025-09-18,26.6949,26.89,26.6949,26.855,14694,26.6949,26.89,26.6949,26.855,14694,0.0,1.0
2025-09-19,26.82,27.12,26.7747,26.89,16148,26.82,27.12,26.7747,26.89,16148,0.0,1.0
2025-09-22,26.6904,26.8722,26.69,26.83,33307,26.6904,26.8722,26.69,26.83,33307,0.0,1.0
2025-09-23,26.3533,26.8,26.2925,26.8,51102,26.3533,26.8,26.2925,26.8,51102,0.0,1.0
2025-09-24,26.5082,26.55,26.3665,26.51,17784,26.5082,26.55,26.3665,26.51,17784,0.0,1.0
2025-09-25,26.1195,26.3,26.03,26.3,67732,26.1195,26.3,26.03,26.3,67732,0.0,1.0
2025-09-26,26.4731,26.5,26.28,26.28,47337,26.4731,26.5,26.28,26.28,47337,0.0,1.0
2025-09-29,26.6248,26.6248,26.51,26.584,9090,26.6248,26.6248,26.51,26.584,9090,0.0,1.0
2025-09-30,26.4362,26.44,26.26,26.37,17183,26.4362,26.44,26.26,26.37,17183,0.0,1.0
2025-10-01,26.5819,26.6741,26.51,26.51,18632,26.5819,26.6741,26.51,26.51,18632,0.0,1.0
2025-10-02,26.3983,26.5,26.38,26.45,24507,26.3983,26.5,26.38,26.45,24507,0.0,1.0
2025-10-03,26.1849,26.34,26.13,26.339,15548,26.1849,26.34,26.13,26.339,15548,0.0,1.0
2025-10-06,26.4431,26.48,26.26,26.26,21001,26.4431,26.48,26.26,26.26,21001,0.0,1.0
2025-10-07,26.08,26.37,26.05,26.37,27205,26.08,26.37,26.05,26.37,27205,0.0,1.0
2025-10-08,26.2164,26.249,26.075,26.109,35950,26.2164,26.249,26.075,26.109,35950,0.0,1.0
2025-10-09,26.19,26.19,25.89,25.94,110877,26.19,26.19,25.89,25.94,110877,0.0,1.0
2025-10-10,25.31,26.2,25.25,26.1788,271970,25.31,26.2,25.25,26.1788,271970,0.0,1.0
2025-10-13,25.8854,25.9,25.62,25.6225,9469,25.8854,25.9,25.62,25.6225,9469,0.0,1.0
2025-10-14,25.8,25.9555,25.62,25.66,19916,25.8,25.9555,25.62,25.66,19916,0.0,1.0
2025-10-15,25.88,26.03,25.78,26.0295,42615,25.88,26.03,25.78,26.0295,42615,0.0,1.0
2025-10-16,25.6085,25.99,25.4499,25.905,27262,25.6085,25.99,25.4499,25.905,27262,0.0,1.0
2025-10-17,25.79,25.82,25.6789,25.7671,15241,25.79,25.82,25.6789,25.7671,15241,0.0,1.0
2025-10-20,26.06,26.06,25.88,25.88,5661,26.06,26.06,25.88,25.88,5661,0.0,1.0
2025-10-21,26.4,26.46,26.1501,26.1501,15105,26.4,26.46,26.1501,26.1501,15105,0.0,1.0
2025-10-22,26.23,26.23,26.04,26.05,20570,26.23,26.23,26.04,26.05,20570,0.0,1.0
2025-10-23,26.2802,26.2802,25.92,25.94,7303,26.2802,26.2802,25.92,25.94,7303,0.0,1.0
2025-10-24,26.29,26.5,26.29,26.33,17985,26.29,26.5,26.29,26.33,17985,0.0,1.0
2025-10-27,26.71,26.8,26.63,26.66,19487,26.71,26.8,26.63,26.66,19487,0.0,1.0
2025-10-28,26.7656,26.92,26.7,26.7,11526,26.7656,26.92,26.7,26.7,11526,0.0,1.0
2025-10-29,26.67,26.79,26.53,26.77,28107,26.67,26.79,26.53,26.77,28107,0.0,1.0
2025-10-30,25.9754,26.33,25.96,26.23,53341,25.9754,26.33,25.96,26.23,53341,0.0,1.0
2025-10-31,26.95,27.14,26.83,27.1,26022,26.95,27.14,26.83,27.1,26022,0.0,1.0
2025-11-03,27.4007,27.4513,27.4007,27.45,2348,27.4007,27.4513,27.4007,27.45,2348,0.0,1.0
2025-11-04,26.8902,27.26,26.8902,27.0101,3417,26.8902,27.26,26.8902,27.0101,3417,0.0,1.0
2025-11-05,27.175,27.175,26.8181,26.89,1611,27.175,27.175,26.8181,26.89,1611,0.0,1.0
2025-11-06,26.51,26.8,26.4,26.8,36954,26.51,26.8,26.4,26.8,36954,0.0,1.0
2025-11-07,26.5134,26.54,26.13,26.27,33059,26.5134,26.54,26.13,26.27,33059,0.0,1.0
2025-11-10,26.9179,26.9179,26.7936,26.7936,2772,26.9179,26.9179,26.7936,26.7936,2772,0.0,1.0
2025-11-11,26.976,26.976,26.805,26.94,1305,26.976,26.976,26.805,26.94,1305,0.0,1.0
2025-11-12,26.6933,26.87,26.6579,26.87,1741,26.6933,26.87,26.6579,26.87,1741,0.0,1.0
2025-11-13,26.01,26.51,25.9,26.51,72289,26.01,26.51,25.9,26.51,72289,0.0,1.0
2025-11-14,25.79,26.05,25.79,26.04,36576,25.79,26.05,25.79,26.04,36576,0.0,1.0
2025-11-17,25.557,25.84,25.46,25.8,204384,25.557,25.84,25.46,25.8,204384,0.0,1.0
2025-11-18,24.9957,25.28,24.95,25.28,496790,24.9957,25.28,24.95,25.28,496790,0.0,1.0
2025-11-19,24.95,25.0533,24.81,24.87,249691,24.95,25.0533,24.81,24.87,249691,0.0,1.0
2025-11-20,24.49,25.4401,24.48,25.44,165634,24.49,25.4401,24.48,25.44,165634,0.0,1.0
2025-11-21,24.914,25.17,24.49,24.53,31038,24.914,25.17,24.49,24.53,31038,0.0,1.0
2025-11-24,25.4324,25.4906,25.08,25.08,2513,25.4324,25.4906,25.08,25.08,2513,0.0,1.0
2025-11-25,25.88,25.88,25.75,25.75,1115,25.88,25.88,25.75,25.75,1115,0.0,1.0
2025-11-26,26.02,26.1257,25.96,25.96,3545,26.02,26.1257,25.96,25.96,3545,0.0,1.0