date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,24.7832,24.7832,24.63,24.63,198,24.7832,24.7832,24.63,24.63,198,0.0,1.0
2025-07-24,24.9797,24.9797,24.86,24.919,633,24.9797,24.9797,24.86,24.919,633,0.0,1.0
2025-07-25,25.0245,25.07,24.969,24.969,925,25.0245,25.07,24.969,24.969,925,0.0,1.0
2025-07-28,25.2125,25.2125,25.08,25.14,7954,25.2125,25.2125,25.08,25.14,7954,0.0,1.0
2025-07-29,25.1567,25.479,25.1567,25.479,16881,25.1567,25.479,25.1567,25.479,16881,0.0,1.0
2025-07-30,25.239,25.33,25.14,25.29,74977,25.239,25.33,25.14,25.29,74977,0.0,1.0
2025-07-31,25.1632,25.63,25.155,25.581,116368,25.1632,25.63,25.155,25.581,116368,0.0,1.0
2025-08-01,24.6575,24.9188,24.5,24.9188,303752,24.6575,24.9188,24.5,24.9188,303752,0.0,1.0
2025-08-04,25.1626,25.19,24.951,24.951,87383,25.1626,25.19,24.951,24.951,87383,0.0,1.0
2025-08-05,24.9409,25.23,24.94,25.229,49185,24.9409,25.23,24.94,25.229,49185,0.0,1.0
2025-08-06,25.2764,25.32,25.04,25.04,75364,25.2764,25.32,25.04,25.04,75364,0.0,1.0
2025-08-07,25.3474,25.65,25.25,25.64,44543,25.3474,25.65,25.25,25.64,44543,0.0,1.0
2025-08-08,25.6775,25.735,25.38,25.53,73724,25.6775,25.735,25.38,25.53,73724,0.0,1.0
2025-08-11,25.4903,25.8196,25.48,25.69,40631,25.4903,25.8196,25.48,25.69,40631,0.0,1.0
2025-08-12,25.8876,25.89,25.5947,25.5947,48523,25.8876,25.89,25.5947,25.5947,48523,0.0,1.0
2025-08-13,25.8468,26.06,25.7824,26.06,69778,25.8468,26.06,25.7824,26.06,69778,0.0,1.0
2025-08-14,25.845,25.92,25.7212,25.78,38321,25.845,25.92,25.7212,25.78,38321,0.0,1.0
2025-08-15,25.6467,25.85,25.584,25.85,53969,25.6467,25.85,25.584,25.85,53969,0.0,1.0
2025-08-18,25.71,25.71,25.58,25.58,62636,25.71,25.71,25.58,25.58,62636,0.0,1.0
2025-08-19,25.19,25.58,25.13,25.52,288673,25.19,25.58,25.13,25.52,288673,0.0,1.0
2025-08-20,25.0247,25.04,24.601,24.81,382857,25.0247,25.04,24.601,24.81,382857,0.0,1.0
2025-08-21,24.9039,25.0,24.85,24.92,64240,24.9039,25.0,24.85,24.92,64240,0.0,1.0
2025-08-22,25.2465,25.38,25.0101,25.0101,29045,25.2465,25.38,25.0101,25.0101,29045,0.0,1.0
2025-08-25,25.26,25.41,25.22,25.22,70004,25.26,25.41,25.22,25.22,70004,0.0,1.0
2025-08-26,25.3621,25.3621,25.1801,25.27,39746,25.3621,25.3621,25.1801,25.27,39746,0.0,1.0
2025-08-27,25.52,25.539,25.26,25.26,38430,25.52,25.539,25.26,25.26,38430,0.0,1.0
2025-08-28,25.7291,25.789,25.4405,25.4405,50882,25.7291,25.789,25.4405,25.4405,50882,0.0,1.0
2025-08-29,25.3231,25.373,25.2201,25.286,87571,25.3231,25.373,25.2201,25.286,87571,0.0,1.0
2025-09-02,25.07,25.07,24.71,24.81,268229,25.07,25.07,24.71,24.81,268229,0.0,1.0
2025-09-03,25.1967,25.29,25.068,25.25,29339,25.1967,25.29,25.068,25.25,29339,0.0,1.0
2025-09-04,25.3603,25.38,25.0965,25.0965,43116,25.3603,25.38,25.0965,25.0965,43116,0.0,1.0
2025-09-05,25.2797,25.57,25.105,25.57,80058,25.2797,25.57,25.105,25.57,80058,0.0,1.0
2025-09-08,25.5098,25.57,25.49,25.56,58400,25.5098,25.57,25.49,25.56,58400,0.0,1.0
2025-09-09,25.5353,25.5353,25.41,25.4501,28651,25.5353,25.5353,25.41,25.4501,28651,0.0,1.0
2025-09-10,25.98,26.0768,25.88,25.93,39128,25.98,26.0768,25.88,25.93,39128,0.0,1.0
2025-09-11,26.026,26.1096,25.9943,26.04,50196,26.026,26.1096,25.9943,26.04,50196,0.0,1.0
2025-09-12,26.1332,26.2,26.0575,26.08,85469,26.1332,26.2,26.0575,26.08,85469,0.0,1.0
2025-09-15,26.3043,26.32,26.13,26.13,36443,26.3043,26.32,26.13,26.13,36443,0.0,1.0
2025-09-16,26.2162,26.279,26.2124,26.279,89394,26.2162,26.279,26.2124,26.279,89394,0.0,1.0
2025-09-17,26.0139,26.07,25.82,26.07,33623,26.0139,26.07,25.82,26.07,33623,0.0,1.0
2025-09-18,26.4167,26.45,26.26,26.26,39926,26.4167,26.45,26.26,26.26,39926,0.0,1.0
2025-09-19,26.7122,26.7122,26.49,26.53,48222,26.7122,26.7122,26.49,26.53,48222,0.0,1.0
2025-09-22,27.185,27.2,26.7215,26.7215,108264,27.185,27.2,26.7215,26.7215,108264,0.0,1.0
2025-09-23,26.84,27.06,26.79,27.03,53471,26.84,27.06,26.79,27.03,53471,0.0,1.0
2025-09-24,26.7281,26.83,26.6,26.8048,88496,26.7281,26.83,26.6,26.8048,88496,0.0,1.0
2025-09-25,26.7071,26.76,26.52,26.52,56763,26.7071,26.76,26.52,26.52,56763,0.0,1.0
2025-09-26,26.7872,26.81,26.63,26.77,157278,26.7872,26.81,26.63,26.77,157278,0.0,1.0
2025-09-29,26.9085,27.08,26.9085,27.08,53523,26.9085,27.08,26.9085,27.08,53523,0.0,1.0
2025-09-30,27.15,27.15,26.93,26.93,49705,27.15,27.15,26.93,26.93,49705,0.0,1.0
2025-10-01,27.3571,27.36,27.02,27.02,64912,27.3571,27.36,27.02,27.02,64912,0.0,1.0
2025-10-02,27.4884,27.55,27.42,27.43,70493,27.4884,27.55,27.42,27.43,70493,0.0,1.0
2025-10-03,27.3898,27.6,27.35,27.55,28910,27.3898,27.6,27.35,27.55,28910,0.0,1.0
2025-10-06,27.5748,27.68,27.545,27.65,53743,27.5748,27.68,27.545,27.65,53743,0.0,1.0
2025-10-07,27.4,27.69,27.29,27.65,70444,27.4,27.69,27.29,27.65,70444,0.0,1.0
2025-10-08,27.8341,27.84,27.6484,27.66,109963,27.8341,27.84,27.6484,27.66,109963,0.0,1.0
2025-10-09,27.81,27.91,27.71,27.91,117146,27.81,27.91,27.71,27.91,117146,0.0,1.0
2025-10-10,26.704,27.91,26.704,27.84,372163,26.704,27.91,26.704,27.84,372163,0.0,1.0
2025-10-13,27.38,27.46,27.19,27.39,57169,27.38,27.46,27.19,27.39,57169,0.0,1.0
2025-10-14,26.9049,27.18,26.77,27.03,131555,26.9049,27.18,26.77,27.03,131555,0.0,1.0
2025-10-15,27.084,27.36,26.95,27.22,116964,27.084,27.36,26.95,27.22,116964,0.0,1.0
2025-10-16,27.14,27.42,26.95,27.23,99230,27.14,27.42,26.95,27.23,99230,0.0,1.0
2025-10-17,27.23,27.3,26.95,27.03,57838,27.23,27.3,26.95,27.03,57838,0.0,1.0
2025-10-20,27.58,27.67,27.44,27.46,24577,27.58,27.67,27.44,27.46,24577,0.0,1.0
2025-10-21,27.56,27.62,27.42,27.52,56022,27.56,27.62,27.42,27.52,56022,0.0,1.0
2025-10-22,27.32,27.56,26.9788,27.48,135675,27.32,27.56,26.9788,27.48,135675,0.0,1.0
2025-10-23,27.554,27.62,27.3,27.3,30214,27.554,27.62,27.3,27.3,30214,0.0,1.0
2025-10-24,27.98,28.05,27.88,27.88,49271,27.98,28.05,27.88,27.88,49271,0.0,1.0
2025-10-27,28.58,28.58,28.36,28.45,63712,28.58,28.58,28.36,28.45,63712,0.0,1.0
2025-10-28,29.04,29.11,28.69,28.83,48448,29.04,29.11,28.69,28.83,48448,0.0,1.0
2025-10-29,29.32,29.43,29.08,29.26,85134,29.32,29.43,29.08,29.26,85134,0.0,1.0
2025-10-30,28.94,29.16,28.851,29.16,105330,28.94,29.16,28.851,29.16,105330,0.0,1.0
2025-10-31,28.85,29.27,28.75,29.26,89933,28.85,29.27,28.75,29.26,89933,0.0,1.0
2025-11-03,29.0,29.23,28.91,29.19,22066,29.0,29.23,28.91,29.19,22066,0.0,1.0
2025-11-04,28.26,28.62,28.26,28.49,210732,28.26,28.62,28.26,28.49,210732,0.0,1.0
2025-11-05,28.24,28.53,28.15,28.3,8124,28.24,28.53,28.15,28.3,8124,0.0,1.0
2025-11-06,27.696,28.17,27.617,28.15,213404,27.696,28.17,27.617,28.15,213404,0.0,1.0
2025-11-07,27.616,27.62,27.01,27.36,275184,27.616,27.62,27.01,27.36,275184,0.0,1.0
2025-11-10,28.34,28.3718,27.98,28.16,22460,28.34,28.3718,27.98,28.16,22460,0.0,1.0
2025-11-11,28.16,28.19,27.93,28.16,13261,28.16,28.19,27.93,28.16,13261,0.0,1.0
2025-11-12,28.185,28.24,28.01,28.24,14310,28.185,28.24,28.01,28.24,14310,0.0,1.0
2025-11-13,27.53,28.01,27.377,28.01,170224,27.53,28.01,27.377,28.01,170224,0.0,1.0
2025-11-14,27.72,27.9,26.98,27.07,19543,27.72,27.9,26.98,27.07,19543,0.0,1.0
2025-11-17,27.2521,27.66,27.09,27.46,216093,27.2521,27.66,27.09,27.46,216093,0.0,1.0
2025-11-18,26.8789,27.18,26.631,26.97,302060,26.8789,27.18,26.631,26.97,302060,0.0,1.0
2025-11-19,27.071,27.3,26.82,26.82,43009,27.071,27.3,26.82,26.82,43009,0.0,1.0
2025-11-20,26.4,27.855,26.33,27.69,680531,26.4,27.855,26.33,27.69,680531,0.0,1.0
2025-11-21,26.35,26.72,25.93,26.33,1283010,26.35,26.72,25.93,26.33,1283010,0.0,1.0
2025-11-24,27.06,27.06,26.47,26.47,28809,27.06,27.06,26.47,26.47,28809,0.0,1.0
2025-11-25,27.03,27.05,26.5,26.78,12189,27.03,27.05,26.5,26.78,12189,0.0,1.0
2025-11-26,27.375,27.4541,27.12,27.12,20333,27.375,27.4541,27.12,27.12,20333,0.0,1.0