date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,25.0,25.03,24.92,25.0,55843,25.0,25.03,24.92,25.0,55843,0.0,1.0
2025-07-02,25.1144,25.12,24.98,25.05,84304,25.1144,25.12,24.98,25.05,84304,0.0,1.0
2025-07-03,25.1974,25.23,25.17,25.22,32377,25.1974,25.23,25.17,25.22,32377,0.0,1.0
2025-07-07,25.09,25.16,24.98,25.16,70042,25.09,25.16,24.98,25.16,70042,0.0,1.0
2025-07-08,25.039,25.1,25.0,25.1,75964,25.039,25.1,25.0,25.1,75964,0.0,1.0
2025-07-09,25.14,25.16,25.04,25.15,51939,25.14,25.16,25.04,25.15,51939,0.0,1.0
2025-07-10,25.1767,25.23,25.13,25.19,19393,25.1767,25.23,25.13,25.19,19393,0.0,1.0
2025-07-11,25.0701,25.15,25.0552,25.15,55448,25.0701,25.15,25.0552,25.15,55448,0.0,1.0
2025-07-14,25.1271,25.15,25.06,25.07,77480,25.1271,25.15,25.06,25.07,77480,0.0,1.0
2025-07-15,25.027,25.15,25.0257,25.14,40587,25.027,25.15,25.0257,25.14,40587,0.0,1.0
2025-07-16,25.1083,25.12,24.8705,25.06,29879,25.1083,25.12,24.8705,25.06,29879,0.0,1.0
2025-07-17,25.2835,25.3,25.08,25.14,16295,25.2835,25.3,25.08,25.14,16295,0.0,1.0
2025-07-18,25.2584,25.46,25.21,25.46,68906,25.2584,25.46,25.21,25.46,68906,0.0,1.0
2025-07-21,25.3205,25.49,25.32,25.399,28379,25.3205,25.49,25.32,25.399,28379,0.0,1.0
2025-07-22,25.415,25.43,25.2568,25.43,63499,25.415,25.43,25.2568,25.43,63499,0.0,1.0
2025-07-23,25.57,28.11,25.45,25.54,46796,25.57,28.11,25.45,25.54,46796,0.0,1.0
2025-07-24,25.49,25.57,25.47,25.53,51107,25.49,25.57,25.47,25.53,51107,0.0,1.0
2025-07-25,25.5051,25.52,25.41,25.52,15073,25.5051,25.52,25.41,25.52,15073,0.0,1.0
2025-07-28,25.4184,25.57,25.37,25.57,76719,25.4184,25.57,25.37,25.57,76719,0.0,1.0
2025-07-29,25.3701,25.5,25.32,25.5,40403,25.3701,25.5,25.32,25.5,40403,0.0,1.0
2025-07-30,25.257,25.42,25.195,25.38,35764,25.257,25.42,25.195,25.38,35764,0.0,1.0
2025-07-31,25.21,25.33,25.141,25.2868,41259,25.21,25.33,25.141,25.2868,41259,0.0,1.0
2025-08-01,24.972,25.0599,24.84,25.01,55069,24.972,25.0599,24.84,25.01,55069,0.0,1.0
2025-08-04,25.218,25.22,25.0604,25.0744,14087,25.218,25.22,25.0604,25.0744,14087,0.0,1.0
2025-08-05,25.2134,25.31,25.12,25.31,14958,25.2134,25.31,25.12,25.31,14958,0.0,1.0
2025-08-06,25.273,25.28,25.2,25.231,8346,25.273,25.28,25.2,25.231,8346,0.0,1.0
2025-08-07,25.3024,25.4,25.24,25.4,9360,25.3024,25.4,25.24,25.4,9360,0.0,1.0
2025-08-08,25.39,25.42,25.36,25.3838,12616,25.39,25.42,25.36,25.3838,12616,0.0,1.0
2025-08-11,25.37,25.54,25.35,25.54,88567,25.37,25.54,25.35,25.54,88567,0.0,1.0
2025-08-12,25.5093,25.51,25.382,25.4084,16492,25.5093,25.51,25.382,25.4084,16492,0.0,1.0
2025-08-13,25.5657,25.64,25.52,25.64,22741,25.5657,25.64,25.52,25.64,22741,0.0,1.0
2025-08-14,25.519,25.54,25.4676,25.53,7798,25.519,25.54,25.4676,25.53,7798,0.0,1.0
2025-08-15,25.45,25.57,25.41,25.57,21609,25.45,25.57,25.41,25.57,21609,0.0,1.0
2025-08-18,25.42,25.46,25.35,25.46,34143,25.42,25.46,25.35,25.46,34143,0.0,1.0
2025-08-19,25.1948,25.38,25.162,25.31,38576,25.1948,25.38,25.162,25.31,38576,0.0,1.0
2025-08-20,25.2041,25.21,25.034,25.15,15742,25.2041,25.21,25.034,25.15,15742,0.0,1.0
2025-08-21,25.1401,25.1644,25.0503,25.11,24231,25.1401,25.1644,25.0503,25.11,24231,0.0,1.0
2025-08-22,25.5211,25.5726,25.23,25.2301,11196,25.5211,25.5726,25.23,25.2301,11196,0.0,1.0
2025-08-25,25.48,25.5305,25.46,25.5305,5799,25.48,25.5305,25.46,25.5305,5799,0.0,1.0
2025-08-26,25.543,25.55,25.455,25.455,5585,25.543,25.55,25.455,25.455,5585,0.0,1.0
2025-08-27,25.58,25.58,25.454,25.53,30197,25.58,25.58,25.454,25.53,30197,0.0,1.0
2025-08-28,25.7033,25.7033,25.5862,25.65,2840,25.7033,25.7033,25.5862,25.65,2840,0.0,1.0
2025-08-29,25.54,25.5899,25.4652,25.5899,47967,25.54,25.5899,25.4652,25.5899,47967,0.0,1.0
2025-09-02,25.44,25.44,25.21,25.21,25273,25.44,25.44,25.21,25.21,25273,0.0,1.0
2025-09-03,25.5004,25.5392,25.43,25.457,16846,25.5004,25.5392,25.43,25.457,16846,0.0,1.0
2025-09-04,25.6456,25.6456,25.48,25.54,12944,25.6456,25.6456,25.48,25.54,12944,0.0,1.0
2025-09-05,25.8692,25.9916,25.68,25.9204,11738,25.8692,25.9916,25.68,25.9204,11738,0.0,1.0
2025-09-08,25.9634,26.08,25.86,26.08,22131,25.9634,26.08,25.86,26.08,22131,0.0,1.0
2025-09-09,25.7998,25.95,25.7733,25.95,24867,25.7998,25.95,25.7733,25.95,24867,0.0,1.0
2025-09-10,25.81,25.91,25.777,25.88,24596,25.81,25.91,25.777,25.88,24596,0.0,1.0
2025-09-11,26.12,26.1699,26.007,26.007,31995,26.12,26.1699,26.007,26.007,31995,0.0,1.0
2025-09-12,26.1387,26.2089,26.09,26.2089,40165,26.1387,26.2089,26.09,26.2089,40165,0.0,1.0
2025-09-15,26.4015,26.4015,26.22,26.23,7532,26.4015,26.4015,26.22,26.23,7532,0.0,1.0
2025-09-16,26.32,26.41,26.219,26.41,19791,26.32,26.41,26.219,26.41,19791,0.0,1.0
2025-09-17,26.24,26.4274,26.0,26.2,18556,26.24,26.4274,26.0,26.2,18556,0.0,1.0
2025-09-18,26.35,26.36,26.15,26.3,31512,26.35,26.36,26.15,26.3,31512,0.0,1.0
2025-09-19,26.605,26.64,26.4098,26.438,33951,26.605,26.64,26.4098,26.438,33951,0.0,1.0
2025-09-22,26.8643,26.88,26.59,26.65,60608,26.8643,26.88,26.59,26.65,60608,0.0,1.0
2025-09-23,26.7756,27.05,26.7425,27.01,60138,26.7756,27.05,26.7425,27.01,60138,0.0,1.0
2025-09-24,26.6499,26.91,26.63,26.91,444855,26.6499,26.91,26.63,26.91,444855,0.0,1.0
2025-09-25,26.6883,26.71,26.434,26.5005,55590,26.6883,26.71,26.434,26.5005,55590,0.0,1.0
2025-09-26,26.92,26.97,26.75,26.75,69707,26.92,26.97,26.75,26.75,69707,0.0,1.0
2025-09-29,27.3,27.32,27.1735,27.32,74523,27.3,27.32,27.1735,27.32,74523,0.0,1.0
2025-09-30,27.3278,27.33,27.1,27.24,112455,27.3278,27.33,27.1,27.24,112455,0.0,1.0
2025-10-01,27.66,27.66,27.4099,27.41,103614,27.66,27.66,27.4099,27.41,103614,0.0,1.0
2025-10-02,27.63,28.07,27.2947,28.07,157974,27.63,28.07,27.2947,28.07,157974,0.0,1.0
2025-10-03,27.885,28.06,27.7315,27.91,235484,27.885,28.06,27.7315,27.91,235484,0.0,1.0
2025-10-06,28.35,28.35,28.1632,28.3,110707,28.35,28.35,28.1632,28.3,110707,0.0,1.0
2025-10-07,28.17,28.41,27.875,28.41,215147,28.17,28.41,27.875,28.41,215147,0.0,1.0
2025-10-08,28.67,28.67,28.28,28.37,182236,28.67,28.67,28.28,28.37,182236,0.0,1.0
2025-10-09,28.44,28.83,28.0935,28.83,399036,28.44,28.83,28.0935,28.83,399036,0.0,1.0
2025-10-10,27.71,28.44,27.5104,28.44,335637,27.71,28.44,27.5104,28.44,335637,0.0,1.0
2025-10-13,28.55,28.55,28.11,28.11,112903,28.55,28.55,28.11,28.11,112903,0.0,1.0
2025-10-14,28.47,28.52,27.83,28.1,252652,28.47,28.52,27.83,28.1,252652,0.0,1.0
2025-10-15,28.96,28.96,28.5,28.72,302295,28.96,28.96,28.5,28.72,302295,0.0,1.0
2025-10-16,28.79,29.1,28.6461,29.06,404327,28.79,29.1,28.6461,29.06,404327,0.0,1.0
2025-10-17,28.33,28.6,28.1109,28.6,740295,28.33,28.6,28.1109,28.6,740295,0.0,1.0
2025-10-20,28.83,28.83,28.58,28.61,128583,28.83,28.83,28.58,28.61,128583,0.0,1.0
2025-10-21,28.17,28.58,28.125,28.58,281951,28.17,28.58,28.125,28.58,281951,0.0,1.0
2025-10-22,27.92,28.12,27.62,28.12,209164,27.92,28.12,27.62,28.12,209164,0.0,1.0
2025-10-23,28.04,28.11,27.944,28.04,107843,28.04,28.11,27.944,28.04,107843,0.0,1.0
2025-10-24,28.22,28.25,28.14,28.25,461612,28.22,28.25,28.14,28.25,461612,0.0,1.0
2025-10-27,28.26,28.41,28.1701,28.41,113674,28.26,28.41,28.1701,28.41,113674,0.0,1.0
2025-10-28,28.38,28.39,28.2165,28.26,86882,28.38,28.39,28.2165,28.26,86882,0.0,1.0
2025-10-29,28.51,28.64,28.359,28.49,128263,28.51,28.64,28.359,28.49,128263,0.0,1.0
2025-10-30,28.34,28.43,28.2614,28.4,94973,28.34,28.43,28.2614,28.4,94973,0.0,1.0
2025-10-31,28.45,28.54,28.295,28.54,97393,28.45,28.54,28.295,28.54,97393,0.0,1.0
2025-11-03,28.56,28.65,28.3601,28.65,215492,28.56,28.65,28.3601,28.65,215492,0.0,1.0
2025-11-04,28.02,28.2699,28.0,28.22,266067,28.02,28.2699,28.0,28.22,266067,0.0,1.0
2025-11-05,28.29,28.37,27.989,28.07,90252,28.29,28.37,27.989,28.07,90252,0.0,1.0
2025-11-06,28.0,28.25,27.91,28.25,172231,28.0,28.25,27.91,28.25,172231,0.0,1.0
2025-11-07,27.96,27.96,27.59,27.95,229792,27.96,27.96,27.59,27.95,229792,0.0,1.0
2025-11-10,28.32,28.34,28.12,28.32,237600,28.32,28.34,28.12,28.32,237600,0.0,1.0
2025-11-11,28.39,28.4299,28.24,28.38,207094,28.39,28.4299,28.24,28.38,207094,0.0,1.0
2025-11-12,28.39,28.5,28.35,28.5,130895,28.39,28.5,28.35,28.5,130895,0.0,1.0
2025-11-13,28.06,28.39,28.01,28.39,242757,28.06,28.39,28.01,28.39,242757,0.0,1.0
2025-11-14,28.1,28.233,27.75,27.75,210400,28.1,28.233,27.75,27.75,210400,0.0,1.0
2025-11-17,27.88,28.12,27.76,27.94,296112,27.88,28.12,27.76,27.94,296112,0.0,1.0
2025-11-18,27.825,27.91,27.64,27.75,605159,27.825,27.91,27.64,27.75,605159,0.0,1.0
2025-11-19,27.78,27.88,27.7172,27.88,55887,27.78,27.88,27.7172,27.88,55887,0.0,1.0
2025-11-20,27.51,28.01,27.51,28.01,124545,27.51,28.01,27.51,28.01,124545,0.0,1.0
2025-11-21,27.77,27.8573,27.5601,27.71,139829,27.77,27.8573,27.5601,27.71,139829,0.0,1.0
2025-11-24,27.97,27.97,27.7,27.7,100033,27.97,27.97,27.7,27.7,100033,0.0,1.0
2025-11-25,28.08,28.09,27.79,27.79,101371,28.08,28.09,27.79,27.79,101371,0.0,1.0
2025-11-26,28.29,28.33,28.07,28.07,251448,28.29,28.33,28.07,28.07,251448,0.0,1.0