date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,25.05,25.05,25.05,25.05,6,24.5547588235495,24.5547588235495,24.5547588235495,24.5547588235495,6.12101308263933,0.0,1.0
2025-06-27,25.05,25.05,25.05,25.05,6,24.5547588235495,24.5547588235495,24.5547588235495,24.5547588235495,6.12101308263933,0.0,1.0
2025-06-30,25.05,25.05,25.05,25.05,6,24.5547588235495,24.5547588235495,24.5547588235495,24.5547588235495,6.12101308263933,0.0,1.0
2025-07-01,25.06,25.07,25.06,25.07,1060003,24.5645611224811,24.5743634214126,24.5645611224811,24.5743634214126,1081382.03843949,0.0,1.0
2025-07-02,25.06,25.06,25.06,25.06,1,24.5645611224811,24.5645611224811,24.5645611224811,24.5645611224811,1.02016884710655,0.0,1.0
2025-07-03,25.04,25.04,25.04,25.04,2,24.5449565246179,24.5449565246179,24.5449565246179,24.5449565246179,2.04033769421311,0.0,1.0
2025-07-07,25.04,25.04,25.04,25.04,2,24.5449565246179,24.5449565246179,24.5449565246179,24.5449565246179,2.04033769421311,0.0,1.0
2025-07-08,25.045,25.045,25.045,25.045,2,24.5498576740837,24.5498576740837,24.5498576740837,24.5498576740837,2.04033769421311,0.0,1.0
2025-07-09,25.04,25.05,25.04,25.05,400003,24.5449565246179,24.5547588235495,24.5449565246179,24.5547588235495,408070.599349164,0.0,1.0
2025-07-10,25.01,25.01,25.01,25.01,3,24.5304197153025,24.5304197153025,24.5304197153025,24.5304197153025,3.05865129381357,0.01517,1.0
2025-07-11,25.02,25.02,25.02,25.02,2,24.5402279598907,24.5402279598907,24.5402279598907,24.5402279598907,2.03910086254239,0.0,1.0
2025-07-14,25.035,25.035,25.035,25.035,2,24.5549403267732,24.5549403267732,24.5549403267732,24.5549403267732,2.03910086254238,0.0,1.0
2025-07-15,25.025,25.025,25.025,25.025,3,24.5451320821849,24.5451320821849,24.5451320821849,24.5451320821849,3.05865129381358,0.0,1.0
2025-07-16,25.045,25.045,25.045,25.045,1,24.5647485713615,24.5647485713615,24.5647485713615,24.5647485713615,1.01955043127119,0.0,1.0
2025-07-17,25.035,25.035,25.035,25.035,1,24.5549403267732,24.5549403267732,24.5549403267732,24.5549403267732,1.01955043127119,0.0,1.0
2025-07-18,25.065,25.065,25.065,25.065,2,24.584365060538,24.584365060538,24.584365060538,24.584365060538,2.03910086254239,0.0,1.0
2025-07-21,25.09,25.09,25.09,25.09,1,24.6088856720087,24.6088856720087,24.6088856720087,24.6088856720087,1.01955043127119,0.0,1.0
2025-07-22,25.11,25.11,25.11,25.11,1,24.6285021611853,24.6285021611853,24.6285021611853,24.6285021611853,1.01955043127119,0.0,1.0
2025-07-23,25.075,25.075,25.07,25.07,320202,24.5941733051263,24.5941733051263,24.5892691828322,24.5892691828322,326462.087193899,0.0,1.0
2025-07-24,25.07,25.07,25.06,25.06,280413,24.5892691828322,24.5892691828322,24.5794609382439,24.5794609382439,285895.195084049,0.0,1.0
2025-07-25,25.095,25.12,25.08,25.09,2046,24.6137897943029,24.6383104057736,24.5990774274205,24.6088856720087,2086.00018238086,0.0,1.0
2025-07-28,25.095,25.095,25.095,25.095,5,24.6137897943029,24.6137897943029,24.6137897943029,24.6137897943029,5.09775215635596,0.0,1.0
2025-07-29,25.13,25.13,25.13,25.13,399,24.6481186503619,24.6481186503619,24.6481186503619,24.6481186503619,406.800622077206,0.0,1.0
2025-07-30,25.115,25.115,25.115,25.115,12,24.6334062834794,24.6334062834794,24.6334062834794,24.6334062834794,12.2346051752543,0.0,1.0
2025-07-31,25.11,25.11,25.11,25.11,12,24.6285021611853,24.6285021611853,24.6285021611853,24.6285021611853,12.2346051752543,0.0,1.0
2025-08-01,25.195,25.195,25.195,25.195,0,24.7118722401857,24.7118722401857,24.7118722401857,24.7118722401857,0,0.0,1.0
2025-08-04,25.21,25.21,25.21,25.21,19,24.7265846070682,24.7265846070682,24.7265846070682,24.7265846070682,19.3714581941526,0.0,1.0
2025-08-05,25.21,25.21,25.21,25.21,6,24.7265846070682,24.7265846070682,24.7265846070682,24.7265846070682,6.11730258762715,0.0,1.0
2025-08-06,25.135,25.135,25.135,25.135,3,24.7348480531338,24.7348480531338,24.7348480531338,24.7348480531338,3.0485329781699,0.083425,1.0
2025-08-07,25.12,25.12,25.12,25.12,6,24.7200868547731,24.7200868547731,24.7200868547731,24.7200868547731,6.0970659563398,0.0,1.0
2025-08-08,25.145,25.145,25.1399,25.14,1006,24.7446888520409,24.7446888520409,24.7396700445983,24.7397684525874,1022.27472534631,0.0,1.0
2025-08-11,25.14,25.14,25.14,25.14,3605,24.7397684525874,24.7397684525874,24.7397684525874,24.7397684525874,3663.32046210083,0.0,1.0
2025-08-12,25.15,25.15,25.15,25.15,100187,24.7496092514945,24.7496092514945,24.7496092514945,24.7496092514945,101807.791161303,0.0,1.0
2025-08-13,25.17,25.17,25.17,25.17,41,24.7692908493088,24.7692908493088,24.7692908493088,24.7692908493088,41.6632840349887,0.0,1.0
2025-08-14,25.15,25.15,25.15,25.15,160,24.7496092514945,24.7496092514945,24.7496092514945,24.7496092514945,162.588425502395,0.0,1.0
2025-08-15,25.16,25.16,25.16,25.16,29,24.7594500504017,24.7594500504017,24.7594500504017,24.7594500504017,29.469152122309,0.0,1.0
2025-08-18,25.17,25.27,25.17,25.18,3613,24.7692908493088,24.8676988383804,24.7692908493088,24.779131648216,3671.44988337596,0.0,1.0
2025-08-19,25.17,25.17,25.17,25.17,82,24.7692908493088,24.7692908493088,24.7692908493088,24.7692908493088,83.3265680699775,0.0,1.0
2025-08-20,25.18,25.18,25.18,25.18,55,24.779131648216,24.779131648216,24.779131648216,24.779131648216,55.8897712664482,0.0,1.0
2025-08-21,25.16,25.16,25.16,25.16,3,24.7594500504017,24.7594500504017,24.7594500504017,24.7594500504017,3.0485329781699,0.0,1.0
2025-08-22,25.205,25.205,25.205,25.205,3,24.8037336454839,24.8037336454839,24.8037336454839,24.8037336454839,3.0485329781699,0.0,1.0
2025-08-25,25.22,25.22,25.22,25.22,165,24.8184948438446,24.8184948438446,24.8184948438446,24.8184948438446,167.669313799345,0.0,1.0
2025-08-26,25.24,25.24,25.24,25.24,3,24.8381764416589,24.8381764416589,24.8381764416589,24.8381764416589,3.04853297816991,0.0,1.0
2025-08-27,25.25,25.25,25.25,25.25,14,24.8480172405661,24.8480172405661,24.8480172405661,24.8480172405661,14.2264872314595,0.0,1.0
2025-08-28,25.25,25.25,25.25,25.25,5,24.8480172405661,24.8480172405661,24.8480172405661,24.8480172405661,5.08088829694983,0.0,1.0
2025-08-29,25.28,25.28,25.28,25.28,5,24.8775396372875,24.8775396372875,24.8775396372875,24.8775396372875,5.08088829694985,0.0,1.0
2025-09-02,25.275,25.275,25.275,25.275,18,24.872619237834,24.872619237834,24.872619237834,24.872619237834,18.2911978690194,0.0,1.0
2025-09-03,25.3,25.3,25.3,25.3,113,24.8972212351018,24.8972212351018,24.8972212351018,24.8972212351018,114.828075511067,0.0,1.0
2025-09-04,25.305,25.305,25.305,25.305,5,24.9021416345554,24.9021416345554,24.9021416345554,24.9021416345554,5.08088829694985,0.0,1.0
2025-09-05,25.36,25.36,25.36,25.36,5,24.9562660285448,24.9562660285448,24.9562660285448,24.9562660285448,5.08088829694984,0.0,1.0
2025-09-08,25.245,25.245,25.245,25.245,16,24.9738082366767,24.9738082366767,24.9738082366767,24.9738082366767,16.1737447557878,0.132826,1.0
2025-09-09,25.22,25.22,25.22,25.22,13,24.9490767965532,24.9490767965532,24.9490767965532,24.9490767965532,13.1411676140776,0.0,1.0
2025-09-10,25.105,25.105,25.105,25.105,14,24.8353121719853,24.8353121719853,24.8353121719853,24.8353121719853,14.1520266613143,0.0,1.0
2025-09-11,25.03,25.03,25.03,25.03,51,24.7611178516149,24.7611178516149,24.7611178516149,24.7611178516149,51.5538114090736,0.0,1.0
2025-09-12,25.0391,25.0391,25.0391,25.0391,69,24.7701200958198,24.7701200958198,24.7701200958198,24.7701200958198,69.749274259335,0.0,1.0
2025-09-15,25.055,25.055,25.055,25.055,18,24.7858492917383,24.7858492917383,24.7858492917383,24.7858492917383,18.1954628502613,0.0,1.0
2025-09-16,25.055,25.07,25.055,25.07,111,24.7858492917383,24.8006881558124,24.7858492917383,24.8006881558124,112.205354243278,0.0,1.0
2025-09-17,25.05,25.05,25.05,25.05,10,24.7809030037136,24.7809030037136,24.7809030037136,24.7809030037136,10.1085904723674,0.0,1.0
2025-09-18,25.035,25.035,25.035,25.035,35,24.7660641396395,24.7660641396395,24.7660641396395,24.7660641396395,35.3800666532859,0.0,1.0
2025-09-19,25.03,25.03,25.03,25.03,16,24.7611178516149,24.7611178516149,24.7611178516149,24.7611178516149,16.1737447557878,0.0,1.0
2025-09-22,25.035,25.035,25.035,25.035,19,24.7660641396395,24.7660641396395,24.7660641396395,24.7660641396395,19.2063218974981,0.0,1.0
2025-09-23,25.035,25.035,25.035,25.035,14,24.7660641396395,24.7660641396395,24.7660641396395,24.7660641396395,14.1520266613144,0.0,1.0
2025-09-24,25.03,25.03,25.03,25.03,20,24.7611178516149,24.7611178516149,24.7611178516149,24.7611178516149,20.2171809447347,0.0,1.0
2025-09-25,25.005,25.02,25.005,25.02,1215,24.7363864114914,24.7512252755655,24.7363864114914,24.7512252755655,1228.19374239264,0.0,1.0
2025-09-26,25.025,25.025,25.025,25.025,1051,24.7561715635902,24.7561715635902,24.7561715635902,24.7561715635902,1062.41285864581,0.0,1.0
2025-09-29,25.03,25.03,25.03,25.03,36,24.7611178516149,24.7611178516149,24.7611178516149,24.7611178516149,36.3909257005225,0.0,1.0
2025-09-30,25.035,25.05,25.035,25.05,412,24.7660641396395,24.7809030037136,24.7660641396395,24.7809030037136,416.473927461537,0.0,1.0
2025-10-01,25.035,25.035,25.035,25.035,17,24.7660641396395,24.7660641396395,24.7660641396395,24.7660641396395,17.1846038030246,0.0,1.0
2025-10-02,25.015,25.015,25.015,25.015,32,24.7462789875408,24.7462789875408,24.7462789875408,24.7462789875408,32.3474895115756,0.0,1.0
2025-10-03,25.045,25.045,25.045,25.045,30,24.7759567156889,24.7759567156889,24.7759567156889,24.7759567156889,30.3257714171022,0.0,1.0
2025-10-06,25.045,25.045,25.045,25.045,57,24.7759567156889,24.7759567156889,24.7759567156889,24.7759567156889,57.6189656924942,0.0,1.0
2025-10-07,25.04,25.04,25.04,25.04,13,24.7710104276642,24.7710104276642,24.7710104276642,24.7710104276642,13.1411676140776,0.0,1.0
2025-10-08,25.04,25.05,25.04,25.05,412,24.7710104276642,24.7809030037136,24.7710104276642,24.7809030037136,416.473927461537,0.0,1.0
2025-10-09,24.885,24.89,24.885,24.89,40019,24.762990516261,24.7679660015968,24.762990516261,24.7679660015968,40216.1772159968,0.146893,1.0
2025-10-10,24.92,24.92,24.92,24.92,15,24.7978189136116,24.7978189136116,24.7978189136116,24.7978189136116,15.0739063504823,0.0,1.0
2025-10-13,24.925,24.925,24.925,24.925,31,24.8027943989474,24.8027943989474,24.8027943989474,24.8027943989474,31.1527397909968,0.0,1.0
2025-10-14,24.96,24.97,24.955,24.9574,2710,24.837622796298,24.8475737669695,24.8326473109622,24.8350355439233,2723.35241398713,0.0,1.0
2025-10-15,24.945,24.945,24.945,24.945,11,24.8226963402906,24.8226963402906,24.8226963402906,24.8226963402906,11.0541979903537,0.0,1.0
2025-10-16,24.955,24.955,24.955,24.955,14,24.8326473109622,24.8326473109622,24.8326473109622,24.8326473109622,14.0689792604501,0.0,1.0
2025-10-17,24.98,24.99,24.98,24.99,1145,24.8575247376411,24.8674757083127,24.8575247376411,24.8674757083127,1150.64151808682,0.0,1.0
2025-10-20,24.97,24.97,24.97,24.97,13,24.8475737669695,24.8475737669695,24.8475737669695,24.8475737669695,13.064052170418,0.0,1.0
2025-10-21,24.975,24.975,24.975,24.975,5,24.8525492523053,24.8525492523053,24.8525492523053,24.8525492523053,5.02463545016078,0.0,1.0
2025-10-22,24.975,24.975,24.975,24.975,10,24.8525492523053,24.8525492523053,24.8525492523053,24.8525492523053,10.0492709003216,0.0,1.0
2025-10-23,24.965,24.965,24.965,24.965,10,24.8425982816337,24.8425982816337,24.8425982816337,24.8425982816337,10.0492709003216,0.0,1.0
2025-10-24,24.975,24.975,24.9705,24.9705,215,24.8525492523053,24.8525492523053,24.8480713155031,24.8480713155031,216.059324356914,0.0,1.0
2025-10-27,24.98,24.98,24.98,24.98,90,24.8575247376411,24.8575247376411,24.8575247376411,24.8575247376411,90.443438102894,0.0,1.0
2025-10-28,24.975,24.975,24.95,24.95,114,24.8525492523053,24.8525492523053,24.8276718256264,24.8276718256264,114.561688263666,0.0,1.0
2025-10-29,24.96,24.96,24.96,24.96,54,24.837622796298,24.837622796298,24.837622796298,24.837622796298,54.2660628617362,0.0,1.0
2025-10-30,24.945,24.945,24.945,24.945,12,24.8226963402906,24.8226963402906,24.8226963402906,24.8226963402906,12.0591250803858,0.0,1.0
2025-10-31,24.965,24.965,24.965,24.965,9,24.8425982816337,24.8425982816337,24.8425982816337,24.8425982816337,9.04434381028941,0.0,1.0
2025-11-03,24.975,24.975,24.96,24.96,416,24.8525492523053,24.8525492523053,24.837622796298,24.837622796298,418.049669453377,0.0,1.0
2025-11-04,24.97,24.97,24.97,24.97,14,24.8475737669695,24.8475737669695,24.8475737669695,24.8475737669695,14.0689792604502,0.0,1.0
2025-11-05,24.975,24.975,24.975,24.975,13,24.8525492523053,24.8525492523053,24.8525492523053,24.8525492523053,13.064052170418,0.0,1.0
2025-11-06,24.98,24.98,24.98,24.98,10,24.8575247376411,24.8575247376411,24.8575247376411,24.8575247376411,10.0492709003216,0.0,1.0
2025-11-07,24.88,24.88,24.88,24.88,15,24.88,24.88,24.88,24.88,15,0.122586,1.0
2025-11-10,24.88,24.88,24.88,24.88,18,24.88,24.88,24.88,24.88,18,0.0,1.0
2025-11-11,24.89,24.89,24.89,24.89,18,24.89,24.89,24.89,24.89,18,0.0,1.0
2025-11-12,24.9,24.9,24.9,24.9,51,24.9,24.9,24.9,24.9,51,0.0,1.0
2025-11-13,24.89,24.89,24.89,24.89,24,24.89,24.89,24.89,24.89,24,0.0,1.0
2025-11-14,24.9,24.91,24.9,24.91,206,24.9,24.91,24.9,24.91,206,0.0,1.0
2025-11-17,24.92,24.92,24.92,24.92,13,24.92,24.92,24.92,24.92,13,0.0,1.0
2025-11-18,24.93,24.93,24.93,24.93,15,24.93,24.93,24.93,24.93,15,0.0,1.0
2025-11-19,24.94,24.94,24.94,24.94,5,24.94,24.94,24.94,24.94,5,0.0,1.0
2025-11-20,24.94,24.95,24.94,24.95,113,24.94,24.95,24.94,24.95,113,0.0,1.0
2025-11-21,24.98,24.98,24.98,24.98,10,24.98,24.98,24.98,24.98,10,0.0,1.0
2025-11-24,24.9713,24.9713,24.9713,24.9713,45,24.9713,24.9713,24.9713,24.9713,45,0.0,1.0
2025-11-25,24.925,24.925,24.925,24.925,14,24.925,24.925,24.925,24.925,14,0.0,1.0
2025-11-26,24.92,24.92,24.92,24.92,9,24.92,24.92,24.92,24.92,9,0.0,1.0