date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,25.3684,25.3684,25.3684,25.3684,106,25.3684,25.3684,25.3684,25.3684,106,0.0,1.0
2025-07-24,25.5786,25.5786,25.3,25.3,231,25.5786,25.5786,25.3,25.3,231,0.0,1.0
2025-07-25,25.4653,25.4653,25.4653,25.4653,231,25.4653,25.4653,25.4653,25.4653,231,0.0,1.0
2025-07-28,25.7606,25.7606,25.7606,25.7606,61,25.7606,25.7606,25.7606,25.7606,61,0.0,1.0
2025-07-29,26.017,26.017,25.77,25.77,384,26.017,26.017,25.77,25.77,384,0.0,1.0
2025-07-30,25.6771,25.6771,25.6771,25.6771,12,25.6771,25.6771,25.6771,25.6771,12,0.0,1.0
2025-07-31,25.5356,25.5356,25.5356,25.5356,31,25.5356,25.5356,25.5356,25.5356,31,0.0,1.0
2025-08-01,25.1217,25.1217,25.12,25.12,162,25.1217,25.1217,25.12,25.12,162,0.0,1.0
2025-08-04,25.0247,25.0247,25.0247,25.0247,105,25.0247,25.0247,25.0247,25.0247,105,0.0,1.0
2025-08-05,25.0666,25.0666,25.0666,25.0666,63,25.0666,25.0666,25.0666,25.0666,63,0.0,1.0
2025-08-06,24.8525,24.8525,24.8525,24.8525,0,24.8525,24.8525,24.8525,24.8525,0,0.0,1.0
2025-08-07,24.7192,24.8975,24.7192,24.871,407,24.7192,24.8975,24.7192,24.871,407,0.0,1.0
2025-08-08,24.8635,24.8635,24.8635,24.8635,9,24.8635,24.8635,24.8635,24.8635,9,0.0,1.0
2025-08-11,24.6627,24.6627,24.6627,24.6627,43,24.6627,24.6627,24.6627,24.6627,43,0.0,1.0
2025-08-12,24.7997,24.7997,24.7997,24.7997,2,24.7997,24.7997,24.7997,24.7997,2,0.0,1.0
2025-08-13,25.0601,25.0601,25.0601,25.0601,0,25.0601,25.0601,25.0601,25.0601,0,0.0,1.0
2025-08-14,25.0722,25.0722,25.0722,25.0722,1,25.0722,25.0722,25.0722,25.0722,1,0.0,1.0
2025-08-15,25.0553,25.25,25.0553,25.25,425,25.0553,25.25,25.0553,25.25,425,0.0,1.0
2025-08-18,24.9269,24.9269,24.9269,24.9269,26,24.9269,24.9269,24.9269,24.9269,26,0.0,1.0
2025-08-19,24.9131,25.03,24.9131,25.03,352,24.9131,25.03,24.9131,25.03,352,0.0,1.0
2025-08-20,25.1672,25.1672,25.1672,25.1672,1,25.1672,25.1672,25.1672,25.1672,1,0.0,1.0
2025-08-21,25.295,25.295,25.295,25.295,99,25.295,25.295,25.295,25.295,99,0.0,1.0
2025-08-22,25.8023,25.8023,25.8023,25.8023,3,25.8023,25.8023,25.8023,25.8023,3,0.0,1.0
2025-08-25,25.9069,25.9069,25.9069,25.9069,99,25.9069,25.9069,25.9069,25.9069,99,0.0,1.0
2025-08-26,25.858,25.858,25.858,25.858,3,25.858,25.858,25.858,25.858,3,0.0,1.0
2025-08-27,26.1325,26.1325,26.1325,26.1325,23,26.1325,26.1325,26.1325,26.1325,23,0.0,1.0
2025-08-28,26.3219,26.3219,26.3219,26.3219,18,26.3219,26.3219,26.3219,26.3219,18,0.0,1.0
2025-08-29,26.441,26.441,26.441,26.441,1,26.441,26.441,26.441,26.441,1,0.0,1.0
2025-09-02,26.469,26.469,26.469,26.469,0,26.469,26.469,26.469,26.469,0,0.0,1.0
2025-09-03,25.9119,25.9119,25.9119,25.9119,0,25.9119,25.9119,25.9119,25.9119,0,0.0,1.0
2025-09-04,26.0606,26.0606,26.0606,26.0606,86,26.0606,26.0606,26.0606,26.0606,86,0.0,1.0
2025-09-05,25.5276,25.5276,25.5276,25.5276,32,25.5276,25.5276,25.5276,25.5276,32,0.0,1.0
2025-09-08,25.4966,25.4966,25.4966,25.4966,12,25.4966,25.4966,25.4966,25.4966,12,0.0,1.0
2025-09-09,25.6466,25.6466,25.6466,25.6466,106,25.6466,25.6466,25.6466,25.6466,106,0.0,1.0
2025-09-10,26.0561,26.0561,26.0561,26.0561,0,26.0561,26.0561,26.0561,26.0561,0,0.0,1.0
2025-09-11,26.0573,26.0573,26.0573,26.0573,1,26.0573,26.0573,26.0573,26.0573,1,0.0,1.0
2025-09-12,25.9426,25.9426,25.9426,25.9426,3,25.9426,25.9426,25.9426,25.9426,3,0.0,1.0
2025-09-15,25.8443,25.8443,25.8443,25.8443,18,25.8443,25.8443,25.8443,25.8443,18,0.0,1.0
2025-09-16,26.2744,26.2744,26.2744,26.2744,10,26.2744,26.2744,26.2744,26.2744,10,0.0,1.0
2025-09-17,26.3363,26.3363,26.3363,26.3363,23,26.3363,26.3363,26.3363,26.3363,23,0.0,1.0
2025-09-18,26.2695,26.2695,26.2695,26.2695,23,26.2695,26.2695,26.2695,26.2695,23,0.0,1.0
2025-09-19,25.9058,25.9058,25.9058,25.9058,24,25.9058,25.9058,25.9058,25.9058,24,0.0,1.0
2025-09-22,25.8879,25.8879,25.8879,25.8879,16,25.8879,25.8879,25.8879,25.8879,16,0.0,1.0
2025-09-23,26.2932,26.2932,26.2932,26.2932,1,26.2932,26.2932,26.2932,26.2932,1,0.0,1.0
2025-09-24,26.6067,26.84,26.6067,26.8027,13395,26.6067,26.84,26.6067,26.8027,13395,0.0,1.0
2025-09-25,26.8529,26.8529,26.79,26.85,1437,26.8529,26.8529,26.79,26.85,1437,0.0,1.0
2025-09-26,27.0801,27.1827,27.0801,27.1827,201,27.0801,27.1827,27.0801,27.1827,201,0.0,1.0
2025-09-29,26.5621,26.5621,26.53,26.53,148,26.5621,26.5621,26.53,26.53,148,0.0,1.0
2025-09-30,26.3033,26.3298,26.1172,26.3298,14283,26.3033,26.3298,26.1172,26.3298,14283,0.0,1.0
2025-10-01,26.2639,26.2639,26.14,26.14,442,26.2639,26.2639,26.14,26.14,442,0.0,1.0
2025-10-02,26.0358,26.0358,26.0358,26.0358,40,26.0358,26.0358,26.0358,26.0358,40,0.0,1.0
2025-10-03,26.1949,26.2191,26.1949,26.2191,202,26.1949,26.2191,26.1949,26.2191,202,0.0,1.0
2025-10-06,26.3193,26.3193,26.3193,26.3193,4,26.3193,26.3193,26.3193,26.3193,4,0.0,1.0
2025-10-07,26.3447,26.3447,26.3447,26.3447,138,26.3447,26.3447,26.3447,26.3447,138,0.0,1.0
2025-10-08,26.2337,26.2337,26.18,26.18,276,26.2337,26.2337,26.18,26.18,276,0.0,1.0
2025-10-09,25.8804,25.8804,25.8804,25.8804,2,25.8804,25.8804,25.8804,25.8804,2,0.0,1.0
2025-10-10,25.201,25.201,25.201,25.201,20,25.201,25.201,25.201,25.201,20,0.0,1.0
2025-10-13,25.5014,25.5014,25.5014,25.5014,81,25.5014,25.5014,25.5014,25.5014,81,0.0,1.0
2025-10-14,25.5067,25.5067,25.5067,25.5067,75,25.5067,25.5067,25.5067,25.5067,75,0.0,1.0
2025-10-15,25.4628,25.4628,25.4628,25.4628,44,25.4628,25.4628,25.4628,25.4628,44,0.0,1.0
2025-10-16,25.1802,25.1802,25.1802,25.1802,108,25.1802,25.1802,25.1802,25.1802,108,0.0,1.0
2025-10-17,25.3622,25.3622,25.2602,25.2602,121,25.3622,25.3622,25.2602,25.2602,121,0.0,1.0
2025-10-20,25.6254,25.6254,25.6254,25.6254,51,25.6254,25.6254,25.6254,25.6254,51,0.0,1.0
2025-10-21,25.6001,25.6001,25.6001,25.6001,3,25.6001,25.6001,25.6001,25.6001,3,0.0,1.0
2025-10-22,25.9287,25.9287,25.9287,25.9287,0,25.9287,25.9287,25.9287,25.9287,0,0.0,1.0
2025-10-23,26.2168,26.2168,26.2168,26.2168,0,26.2168,26.2168,26.2168,26.2168,0,0.0,1.0
2025-10-24,25.9678,26.02,25.9678,25.9963,527,25.9678,26.02,25.9678,25.9963,527,0.0,1.0
2025-10-27,26.0364,26.0364,25.9416,25.9416,534,26.0364,26.0364,25.9416,25.9416,534,0.0,1.0
2025-10-28,25.7763,25.7763,25.7763,25.7763,3,25.7763,25.7763,25.7763,25.7763,3,0.0,1.0
2025-10-29,25.9225,25.9225,25.88,25.88,1115,25.9225,25.9225,25.88,25.88,1115,0.0,1.0
2025-10-30,25.7734,25.7734,25.7734,25.7734,54,25.7734,25.7734,25.7734,25.7734,54,0.0,1.0
2025-10-31,25.9706,25.9706,25.9706,25.9706,21,25.9706,25.9706,25.9706,25.9706,21,0.0,1.0
2025-11-03,25.9225,25.9225,25.9225,25.9225,0,25.9225,25.9225,25.9225,25.9225,0,0.0,1.0
2025-11-04,25.6619,25.6619,25.53,25.53,6709,25.6619,25.6619,25.53,25.53,6709,0.0,1.0
2025-11-05,25.7272,25.7272,25.7272,25.7272,44,25.7272,25.7272,25.7272,25.7272,44,0.0,1.0
2025-11-06,25.941,25.941,25.941,25.941,4,25.941,25.941,25.941,25.941,4,0.0,1.0
2025-11-07,26.3108,26.3108,26.3108,26.3108,74,26.3108,26.3108,26.3108,26.3108,74,0.0,1.0
2025-11-10,26.559,26.559,26.559,26.559,0,26.559,26.559,26.559,26.559,0,0.0,1.0
2025-11-11,26.8793,26.8793,26.7972,26.7972,308,26.8793,26.8793,26.7972,26.7972,308,0.0,1.0
2025-11-12,26.5235,26.64,26.5235,26.639,324,26.5235,26.64,26.5235,26.639,324,0.0,1.0
2025-11-13,26.5788,26.62,26.5788,26.62,1075,26.5788,26.62,26.5788,26.62,1075,0.0,1.0
2025-11-14,27.0366,27.0366,27.0366,27.0366,37,27.0366,27.0366,27.0366,27.0366,37,0.0,1.0
2025-11-17,26.5863,26.5863,26.5863,26.5863,40,26.5863,26.5863,26.5863,26.5863,40,0.0,1.0
2025-11-18,26.7717,26.7717,26.7717,26.7717,65,26.7717,26.7717,26.7717,26.7717,65,0.0,1.0
2025-11-19,26.4487,26.4487,26.429,26.429,1027,26.4487,26.4487,26.429,26.429,1027,0.0,1.0
2025-11-20,26.1677,26.1677,26.1677,26.1677,12,26.1677,26.1677,26.1677,26.1677,12,0.0,1.0
2025-11-21,26.2847,26.36,26.2847,26.36,115,26.2847,26.36,26.2847,26.36,115,0.0,1.0
2025-11-24,26.2239,26.2239,26.2239,26.2239,72,26.2239,26.2239,26.2239,26.2239,72,0.0,1.0
2025-11-25,26.0272,26.0272,26.0272,26.0272,15,26.0272,26.0272,26.0272,26.0272,15,0.0,1.0
2025-11-26,26.222,26.2801,26.222,26.2801,122,26.222,26.2801,26.222,26.2801,122,0.0,1.0