date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,24.9505,24.9505,24.9505,24.9505,11,24.9505,24.9505,24.9505,24.9505,11,0.0,1.0
2025-07-24,24.897,24.897,24.897,24.897,21,24.897,24.897,24.897,24.897,21,0.0,1.0
2025-07-25,24.9059,24.9059,24.9059,24.9059,21,24.9059,24.9059,24.9059,24.9059,21,0.0,1.0
2025-07-28,24.6681,24.6681,24.6681,24.6681,17,24.6681,24.6681,24.6681,24.6681,17,0.0,1.0
2025-07-29,24.8686,24.8686,24.8686,24.8686,17,24.8686,24.8686,24.8686,24.8686,17,0.0,1.0
2025-07-30,24.6311,24.82,24.6311,24.76,12692,24.6311,24.82,24.6311,24.76,12692,0.0,1.0
2025-07-31,24.4766,24.67,24.4766,24.559,16957,24.4766,24.67,24.4766,24.559,16957,0.0,1.0
2025-08-01,24.65,24.692,24.6,24.692,7705,24.65,24.692,24.6,24.692,7705,0.0,1.0
2025-08-04,24.7441,24.77,24.69,24.74,11976,24.7441,24.77,24.69,24.74,11976,0.0,1.0
2025-08-05,24.691,24.78,24.691,24.7,6062,24.691,24.78,24.691,24.7,6062,0.0,1.0
2025-08-06,25.1702,25.23,25.11,25.11,14301,25.1702,25.23,25.11,25.11,14301,0.0,1.0
2025-08-07,25.3012,25.37,25.1275,25.214,7517,25.3012,25.37,25.1275,25.214,7517,0.0,1.0
2025-08-08,25.4158,25.52,25.3838,25.52,11651,25.4158,25.52,25.3838,25.52,11651,0.0,1.0
2025-08-11,25.4448,25.49,25.277,25.33,6329,25.4448,25.49,25.277,25.33,6329,0.0,1.0
2025-08-12,25.4854,25.54,25.42,25.54,8396,25.4854,25.54,25.42,25.54,8396,0.0,1.0
2025-08-13,25.3924,25.48,25.37,25.43,14125,25.3924,25.48,25.37,25.43,14125,0.0,1.0
2025-08-14,25.1995,25.3,25.1995,25.26,7109,25.1995,25.3,25.1995,25.26,7109,0.0,1.0
2025-08-15,25.2343,25.31,25.17,25.2,10943,25.2343,25.31,25.17,25.2,10943,0.0,1.0
2025-08-18,25.275,25.36,25.24,25.36,11454,25.275,25.36,25.24,25.36,11454,0.0,1.0
2025-08-19,25.4806,25.51,25.429,25.51,5428,25.4806,25.51,25.429,25.51,5428,0.0,1.0
2025-08-20,25.696,25.7494,25.64,25.709,15116,25.696,25.7494,25.64,25.709,15116,0.0,1.0
2025-08-21,25.3972,25.46,25.35,25.3668,10810,25.3972,25.46,25.35,25.3668,10810,0.0,1.0
2025-08-22,25.2951,25.55,25.28,25.55,5188,25.2951,25.55,25.28,25.55,5188,0.0,1.0
2025-08-25,24.9076,25.24,24.9076,25.24,8254,24.9076,25.24,24.9076,25.24,8254,0.0,1.0
2025-08-26,24.8011,24.84,24.755,24.8153,7793,24.8011,24.84,24.755,24.8153,7793,0.0,1.0
2025-08-27,24.8398,24.86,24.78,24.8,6878,24.8398,24.86,24.78,24.8,6878,0.0,1.0
2025-08-28,24.7281,24.755,24.69,24.69,37257,24.7281,24.755,24.69,24.69,37257,0.0,1.0
2025-08-29,24.9608,25.019,24.835,24.85,8211,24.9608,25.019,24.835,24.85,8211,0.0,1.0
2025-09-02,24.93,24.98,24.811,24.86,11775,24.93,24.98,24.811,24.86,11775,0.0,1.0
2025-09-03,24.8834,24.8834,24.71,24.83,23715,24.8834,24.8834,24.71,24.83,23715,0.0,1.0
2025-09-04,24.9194,24.97,24.86,24.96,9053,24.9194,24.97,24.86,24.96,9053,0.0,1.0
2025-09-05,24.9631,25.0447,24.9084,25.0447,13435,24.9631,25.0447,24.9084,25.0447,13435,0.0,1.0
2025-09-08,24.9249,24.9249,24.8325,24.84,10089,24.9249,24.9249,24.8325,24.84,10089,0.0,1.0
2025-09-09,25.0566,25.0566,24.894,24.894,7023,25.0566,25.0566,24.894,24.894,7023,0.0,1.0
2025-09-10,24.7876,24.85,24.72,24.72,14710,24.7876,24.85,24.72,24.72,14710,0.0,1.0
2025-09-11,25.012,25.06,24.975,25.0022,7126,25.012,25.06,24.975,25.0022,7126,0.0,1.0
2025-09-12,24.9547,25.0,24.9,24.9395,15263,24.9547,25.0,24.9,24.9395,15263,0.0,1.0
2025-09-15,24.72,24.88,24.685,24.87,11377,24.72,24.88,24.685,24.87,11377,0.0,1.0
2025-09-16,24.7571,24.79,24.6766,24.6766,13679,24.7571,24.79,24.6766,24.6766,13679,0.0,1.0
2025-09-17,24.9652,25.06,24.9652,25.03,4766,24.9652,25.06,24.9652,25.03,4766,0.0,1.0
2025-09-18,24.7249,24.8287,24.72,24.76,8056,24.7249,24.8287,24.72,24.76,8056,0.0,1.0
2025-09-19,24.7,24.83,24.62,24.72,6899,24.7,24.83,24.62,24.72,6899,0.0,1.0
2025-09-22,24.46,24.5595,24.4,24.5595,68684,24.46,24.5595,24.4,24.5595,68684,0.0,1.0
2025-09-23,24.5143,24.5399,24.345,24.38,119343,24.5143,24.5399,24.345,24.38,119343,0.0,1.0
2025-09-24,24.5776,24.65,24.55,24.58,170117,24.5776,24.65,24.55,24.58,170117,0.0,1.0
2025-09-25,24.4158,24.58,24.4,24.521,253781,24.4158,24.58,24.4,24.521,253781,0.0,1.0
2025-09-26,24.35,24.3692,24.32,24.32,27104,24.35,24.3692,24.32,24.32,27104,0.0,1.0
2025-09-29,24.44,24.44,24.29,24.29,13515,24.44,24.44,24.29,24.29,13515,0.0,1.0
2025-09-30,24.53,24.65,24.39,24.39,11337,24.53,24.65,24.39,24.39,11337,0.0,1.0
2025-10-01,24.4217,24.4217,24.29,24.4,8423,24.4217,24.4217,24.29,24.4,8423,0.0,1.0
2025-10-02,24.2823,24.3499,24.23,24.24,246779,24.2823,24.3499,24.23,24.24,246779,0.0,1.0
2025-10-03,24.2978,24.37,24.2823,24.35,4598,24.2978,24.37,24.2823,24.35,4598,0.0,1.0
2025-10-06,24.1472,24.185,24.115,24.185,8338,24.1472,24.185,24.115,24.185,8338,0.0,1.0
2025-10-07,24.3433,24.38,24.17,24.17,7669,24.3433,24.38,24.17,24.17,7669,0.0,1.0
2025-10-08,24.2394,24.3,24.2278,24.235,16339,24.2394,24.3,24.2278,24.235,16339,0.0,1.0
2025-10-09,24.3748,24.3748,24.2617,24.32,6559,24.3748,24.3748,24.2617,24.32,6559,0.0,1.0
2025-10-10,24.42,24.66,24.42,24.66,7155,24.42,24.66,24.42,24.66,7155,0.0,1.0
2025-10-13,24.3371,24.37,24.275,24.34,9175,24.3371,24.37,24.275,24.34,9175,0.0,1.0
2025-10-14,24.781,24.7824,24.47,24.47,9107,24.781,24.7824,24.47,24.47,9107,0.0,1.0
2025-10-15,24.8188,24.95,24.74,24.92,17922,24.8188,24.95,24.74,24.92,17922,0.0,1.0
2025-10-16,24.6138,24.93,24.6,24.89,13710,24.6138,24.93,24.6,24.89,13710,0.0,1.0
2025-10-17,24.9522,24.97,24.72,24.72,9281,24.9522,24.97,24.72,24.72,9281,0.0,1.0
2025-10-20,24.95,25.05,24.88,25.049,10231,24.95,25.05,24.88,25.049,10231,0.0,1.0
2025-10-21,24.8511,24.8597,24.77,24.8597,7746,24.8511,24.8597,24.77,24.8597,7746,0.0,1.0
2025-10-22,24.96,25.13,24.75,24.75,12398,24.96,25.13,24.75,24.75,12398,0.0,1.0
2025-10-23,24.8977,24.899,24.78,24.899,4213,24.8977,24.899,24.78,24.899,4213,0.0,1.0
2025-10-24,24.8262,25.11,24.8262,25.11,6457,24.8262,25.11,24.8262,25.11,6457,0.0,1.0
2025-10-27,24.7365,24.75,24.6661,24.6661,10144,24.7365,24.75,24.6661,24.6661,10144,0.0,1.0
2025-10-28,24.5245,24.64,24.5245,24.64,7065,24.5245,24.64,24.5245,24.64,7065,0.0,1.0
2025-10-29,24.0066,24.29,23.28,24.29,482062,24.0066,24.29,23.28,24.29,482062,0.0,1.0
2025-10-30,24.15,24.17,24.035,24.05,18273,24.15,24.17,24.035,24.05,18273,0.0,1.0
2025-10-31,23.9383,23.99,23.86,23.915,15722,23.9383,23.99,23.86,23.915,15722,0.0,1.0
2025-11-03,23.76,23.82,23.56,23.7657,995445,23.76,23.82,23.56,23.7657,995445,0.0,1.0
2025-11-04,23.95,23.97,23.79,23.97,9722,23.95,23.97,23.79,23.97,9722,0.0,1.0
2025-11-05,23.9,23.9582,23.81,23.9,11395,23.9,23.9582,23.81,23.9,11395,0.0,1.0
2025-11-06,23.8363,23.88,23.6405,23.6405,36674,23.8363,23.88,23.6405,23.6405,36674,0.0,1.0
2025-11-07,24.1022,24.11,24.0,24.0,4613,24.1022,24.11,24.0,24.0,4613,0.0,1.0
2025-11-10,24.0362,24.0362,23.8801,24.03,5209,24.0362,24.0362,23.8801,24.03,5209,0.0,1.0
2025-11-11,24.3679,24.415,24.12,24.14,13501,24.3679,24.415,24.12,24.14,13501,0.0,1.0
2025-11-12,24.3006,24.375,24.2948,24.2948,4229,24.3006,24.375,24.2948,24.2948,4229,0.0,1.0
2025-11-13,24.2768,24.3551,24.2768,24.32,2621,24.2768,24.3551,24.2768,24.32,2621,0.0,1.0
2025-11-14,24.2627,24.3,24.15,24.15,6006,24.2627,24.3,24.15,24.15,6006,0.0,1.0
2025-11-17,24.1316,24.46,24.1316,24.46,8864,24.1316,24.46,24.1316,24.46,8864,0.0,1.0
2025-11-18,24.2052,24.3,24.155,24.26,7987,24.2052,24.3,24.155,24.26,7987,0.0,1.0
2025-11-19,24.0243,24.12,23.935,24.12,12756,24.0243,24.12,23.935,24.12,12756,0.0,1.0
2025-11-20,24.3001,24.3718,24.227,24.27,11381,24.3001,24.3718,24.227,24.27,11381,0.0,1.0
2025-11-21,24.4675,24.6099,24.43,24.45,8199,24.4675,24.6099,24.43,24.45,8199,0.0,1.0
2025-11-24,24.1541,24.47,24.1541,24.47,8254,24.1541,24.47,24.1541,24.47,8254,0.0,1.0
2025-11-25,24.5056,24.54,24.32,24.37,5867,24.5056,24.54,24.32,24.37,5867,0.0,1.0
2025-11-26,24.792,24.83,24.67,24.67,8386,24.792,24.83,24.67,24.67,8386,0.0,1.0