date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,25.3265,25.3265,25.04,25.15,242,25.3265,25.3265,25.04,25.15,242,0.0,1.0
2025-06-27,25.53,25.53,25.53,25.53,21,25.53,25.53,25.53,25.53,21,0.0,1.0
2025-06-30,25.6002,25.6002,25.6002,25.6002,2,25.6002,25.6002,25.6002,25.6002,2,0.0,1.0
2025-07-01,25.4327,25.4327,25.4327,25.4327,19,25.4327,25.4327,25.4327,25.4327,19,0.0,1.0
2025-07-02,25.74,25.74,25.64,25.64,81375,25.74,25.74,25.64,25.64,81375,0.0,1.0
2025-07-03,25.9783,26.0,25.9783,26.0,110,25.9783,26.0,25.9783,26.0,110,0.0,1.0
2025-07-07,25.8133,25.8133,25.8133,25.8133,62,25.8133,25.8133,25.8133,25.8133,62,0.0,1.0
2025-07-08,25.7875,25.85,25.76,25.76,2468,25.7875,25.85,25.76,25.76,2468,0.0,1.0
2025-07-09,26.0402,26.0402,26.0402,26.0402,2,26.0402,26.0402,26.0402,26.0402,2,0.0,1.0
2025-07-10,26.1384,26.16,25.99,25.993,4885,26.1384,26.16,25.99,25.993,4885,0.0,1.0
2025-07-11,26.2742,26.2742,26.22,26.225,1306,26.2742,26.2742,26.22,26.225,1306,0.0,1.0
2025-07-14,26.3292,26.33,26.2985,26.2988,2850,26.3292,26.33,26.2985,26.2988,2850,0.0,1.0
2025-07-15,26.2226,26.29,26.2226,26.29,316,26.2226,26.29,26.2226,26.29,316,0.0,1.0
2025-07-16,26.2462,26.2462,26.17,26.17,300,26.2462,26.2462,26.17,26.17,300,0.0,1.0
2025-07-17,26.5719,26.5719,26.36,26.42,1890,26.5719,26.5719,26.36,26.42,1890,0.0,1.0
2025-07-18,26.5825,26.67,26.5825,26.67,307,26.5825,26.67,26.5825,26.67,307,0.0,1.0
2025-07-21,26.5046,26.73,26.5046,26.7178,665,26.5046,26.73,26.5046,26.7178,665,0.0,1.0
2025-07-22,26.2715,26.31,26.21,26.21,320,26.2715,26.31,26.21,26.21,320,0.0,1.0
2025-07-23,26.8032,26.8032,26.8032,26.8032,15,26.8032,26.8032,26.8032,26.8032,15,0.0,1.0
2025-07-24,26.889,26.97,26.889,26.97,770,26.889,26.97,26.889,26.97,770,0.0,1.0
2025-07-25,27.1524,27.1524,27.07,27.09,1502,27.1524,27.1524,27.07,27.09,1502,0.0,1.0
2025-07-28,27.1207,27.18,27.1207,27.18,467,27.1207,27.18,27.1207,27.18,467,0.0,1.0
2025-07-29,26.9822,27.1719,26.9822,27.1719,1540,26.9822,27.1719,26.9822,27.1719,1540,0.0,1.0
2025-07-30,27.0431,27.17,26.93,27.12,685,27.0431,27.17,26.93,27.12,685,0.0,1.0
2025-07-31,27.086,27.28,27.086,27.28,220,27.086,27.28,27.086,27.28,220,0.0,1.0
2025-08-01,26.7244,26.7244,26.63,26.63,101,26.7244,26.7244,26.63,26.63,101,0.0,1.0
2025-08-04,27.1436,27.1436,27.08,27.08,161,27.1436,27.1436,27.08,27.08,161,0.0,1.0
2025-08-05,26.9884,27.1,26.9884,27.1,110,26.9884,27.1,26.9884,27.1,110,0.0,1.0
2025-08-06,26.9431,26.99,26.93,26.99,5800,26.9431,26.99,26.93,26.99,5800,0.0,1.0
2025-08-07,27.1038,27.1038,27.03,27.07,202,27.1038,27.1038,27.03,27.07,202,0.0,1.0
2025-08-08,27.4179,27.4179,27.34,27.34,142,27.4179,27.4179,27.34,27.34,142,0.0,1.0
2025-08-11,27.3704,27.51,27.3704,27.51,247,27.3704,27.51,27.3704,27.51,247,0.0,1.0
2025-08-12,27.7988,27.7988,27.67,27.67,193,27.7988,27.7988,27.67,27.67,193,0.0,1.0
2025-08-13,27.7733,27.98,27.66,27.98,2383,27.7733,27.98,27.66,27.98,2383,0.0,1.0
2025-08-14,27.7656,27.7656,27.7656,27.7656,22,27.7656,27.7656,27.7656,27.7656,22,0.0,1.0
2025-08-15,27.665,27.665,27.665,27.665,83,27.665,27.665,27.665,27.665,83,0.0,1.0
2025-08-18,27.7148,27.7148,27.7148,27.7148,26,27.7148,27.7148,27.7148,27.7148,26,0.0,1.0
2025-08-19,27.3653,27.5664,27.3653,27.5664,404,27.3653,27.5664,27.3653,27.5664,404,0.0,1.0
2025-08-20,27.2785,27.2785,27.0,27.0,966,27.2785,27.2785,27.0,27.0,966,0.0,1.0
2025-08-21,27.2574,27.2574,27.2574,27.2574,10,27.2574,27.2574,27.2574,27.2574,10,0.0,1.0
2025-08-22,27.708,27.708,27.708,27.708,5,27.708,27.708,27.708,27.708,5,0.0,1.0
2025-08-25,27.6904,27.6904,27.6904,27.6904,15,27.6904,27.6904,27.6904,27.6904,15,0.0,1.0
2025-08-26,28.0717,28.0717,28.0717,28.0717,50,28.0717,28.0717,28.0717,28.0717,50,0.0,1.0
2025-08-27,28.1201,28.1201,28.1201,28.1201,42,28.1201,28.1201,28.1201,28.1201,42,0.0,1.0
2025-08-28,28.3275,28.3275,28.3275,28.3275,8,28.3275,28.3275,28.3275,28.3275,8,0.0,1.0
2025-08-29,28.025,28.025,28.025,28.025,39,28.025,28.025,28.025,28.025,39,0.0,1.0
2025-09-02,27.8896,27.8896,27.8896,27.8896,9,27.8896,27.8896,27.8896,27.8896,9,0.0,1.0
2025-09-03,28.0741,28.1199,28.0741,28.1199,929,28.0741,28.1199,28.0741,28.1199,929,0.0,1.0
2025-09-04,28.3185,28.3185,28.3185,28.3185,17,28.3185,28.3185,28.3185,28.3185,17,0.0,1.0
2025-09-05,28.3902,28.3902,28.3902,28.3902,40,28.3902,28.3902,28.3902,28.3902,40,0.0,1.0
2025-09-08,28.4447,28.4447,28.4447,28.4447,6,28.4447,28.4447,28.4447,28.4447,6,0.0,1.0
2025-09-09,28.5256,28.5256,28.5256,28.5256,219,28.5256,28.5256,28.5256,28.5256,219,0.0,1.0
2025-09-10,28.8441,28.8441,28.8441,28.8441,35,28.8441,28.8441,28.8441,28.8441,35,0.0,1.0
2025-09-11,29.2018,29.2018,29.2018,29.2018,106,29.2018,29.2018,29.2018,29.2018,106,0.0,1.0
2025-09-12,29.1956,29.27,29.1956,29.27,1984,29.1956,29.27,29.1956,29.27,1984,0.0,1.0
2025-09-15,29.5041,29.5041,29.4502,29.4502,432,29.5041,29.5041,29.4502,29.4502,432,0.0,1.0
2025-09-16,29.5383,29.5383,29.5383,29.5383,5,29.5383,29.5383,29.5383,29.5383,5,0.0,1.0
2025-09-17,29.4569,29.66,29.4569,29.66,390,29.4569,29.66,29.4569,29.66,390,0.0,1.0
2025-09-18,29.9726,29.9726,29.83,29.83,859,29.9726,29.9726,29.83,29.83,859,0.0,1.0
2025-09-19,30.0661,30.21,30.0661,30.21,310,30.0661,30.21,30.0661,30.21,310,0.0,1.0
2025-09-22,30.4636,30.4636,30.1175,30.15,2154,30.4636,30.4636,30.1175,30.15,2154,0.0,1.0
2025-09-23,30.2481,30.61,30.2481,30.61,196,30.2481,30.61,30.2481,30.61,196,0.0,1.0
2025-09-24,29.8712,29.98,29.8712,29.98,206,29.8712,29.98,29.8712,29.98,206,0.0,1.0
2025-09-25,29.6192,29.6825,29.6192,29.6825,1296,29.6192,29.6825,29.6192,29.6825,1296,0.0,1.0
2025-09-26,29.8909,29.8909,29.8909,29.8909,207,29.8909,29.8909,29.8909,29.8909,207,0.0,1.0
2025-09-29,30.2259,30.28,30.1972,30.28,5357,30.2259,30.28,30.1972,30.28,5357,0.0,1.0
2025-09-30,30.6425,30.6425,30.34,30.34,1085,30.6425,30.6425,30.34,30.34,1085,0.0,1.0
2025-10-01,31.2435,31.2435,30.9499,30.95,3588,31.2435,31.2435,30.9499,30.95,3588,0.0,1.0
2025-10-02,31.3439,31.67,31.32,31.67,1398,31.3439,31.67,31.32,31.67,1398,0.0,1.0
2025-10-03,31.4375,31.67,31.39,31.5,9821,31.4375,31.67,31.39,31.5,9821,0.0,1.0
2025-10-06,31.6284,31.7935,31.6284,31.7935,2017,31.6284,31.7935,31.6284,31.7935,2017,0.0,1.0
2025-10-07,31.2491,31.6386,31.1082,31.6386,3462,31.2491,31.6386,31.1082,31.6386,3462,0.0,1.0
2025-10-08,31.6289,31.69,31.43,31.43,2381,31.6289,31.69,31.43,31.43,2381,0.0,1.0
2025-10-09,31.4023,31.65,31.4023,31.65,329,31.4023,31.65,31.4023,31.65,329,0.0,1.0
2025-10-10,30.4896,31.57,30.4896,31.57,944,30.4896,31.57,30.4896,31.57,944,0.0,1.0
2025-10-13,31.1857,31.26,31.11,31.11,434,31.1857,31.26,31.11,31.11,434,0.0,1.0
2025-10-14,31.0646,31.2738,30.99,30.99,995,31.0646,31.2738,30.99,30.99,995,0.0,1.0
2025-10-15,31.3733,31.3733,31.335,31.335,214,31.3733,31.3733,31.335,31.335,214,0.0,1.0
2025-10-16,31.3719,31.3719,31.26,31.3,1694,31.3719,31.3719,31.26,31.3,1694,0.0,1.0
2025-10-17,31.236,31.236,31.1084,31.1084,6375,31.236,31.236,31.1084,31.1084,6375,0.0,1.0
2025-10-20,31.5288,31.57,31.5288,31.57,1060,31.5288,31.57,31.5288,31.57,1060,0.0,1.0
2025-10-21,31.4601,31.4601,31.3993,31.3993,720,31.4601,31.4601,31.3993,31.3993,720,0.0,1.0
2025-10-22,31.1873,31.1873,31.182,31.182,308,31.1873,31.1873,31.182,31.182,308,0.0,1.0
2025-10-23,31.6797,31.6797,31.65,31.65,847,31.6797,31.6797,31.65,31.65,847,0.0,1.0
2025-10-24,32.0443,32.0443,32.0443,32.0443,112,32.0443,32.0443,32.0443,32.0443,112,0.0,1.0
2025-10-27,32.245,32.56,32.12,32.56,2188,32.245,32.56,32.12,32.56,2188,0.0,1.0
2025-10-28,32.3234,32.3409,32.3234,32.3409,1508,32.3234,32.3409,32.3234,32.3409,1508,0.0,1.0
2025-10-29,32.8088,32.97,32.7399,32.74,3857,32.8088,32.97,32.7399,32.74,3857,0.0,1.0
2025-10-30,32.6046,32.93,32.6046,32.93,2633,32.6046,32.93,32.6046,32.93,2633,0.0,1.0
2025-10-31,32.8159,32.97,32.8159,32.97,1518,32.8159,32.97,32.8159,32.97,1518,0.0,1.0
2025-11-03,33.0397,33.13,32.87,33.1,6229,33.0397,33.13,32.87,33.1,6229,0.0,1.0
2025-11-04,32.2769,32.53,32.2769,32.447,6970,32.2769,32.53,32.2769,32.447,6970,0.0,1.0
2025-11-05,32.5525,32.83,32.19,32.19,2405,32.5525,32.83,32.19,32.19,2405,0.0,1.0
2025-11-06,32.4206,32.8505,32.381,32.761,3378,32.4206,32.8505,32.381,32.761,3378,0.0,1.0
2025-11-07,32.4634,32.4634,32.057,32.21,2281,32.4634,32.4634,32.057,32.21,2281,0.0,1.0
2025-11-10,33.2413,33.272,33.0,33.13,4887,33.2413,33.272,33.0,33.13,4887,0.0,1.0
2025-11-11,33.0703,33.18,32.9,33.07,3072,33.0703,33.18,32.9,33.07,3072,0.0,1.0
2025-11-12,33.1159,33.39,33.1159,33.39,5654,33.1159,33.39,33.1159,33.39,5654,0.0,1.0
2025-11-13,32.3713,32.96,32.27,32.72,6201,32.3713,32.96,32.27,32.72,6201,0.0,1.0
2025-11-14,32.4274,32.82,32.4274,32.46,2079,32.4274,32.82,32.4274,32.46,2079,0.0,1.0
2025-11-17,32.282,32.82,32.13,32.82,3831,32.282,32.82,32.13,32.82,3831,0.0,1.0
2025-11-18,31.968,32.23,31.968,32.23,295,31.968,32.23,31.968,32.23,295,0.0,1.0
2025-11-19,32.2004,32.26,31.887,31.94,4385,32.2004,32.26,31.887,31.94,4385,0.0,1.0
2025-11-20,31.2305,32.76,31.2305,32.76,4658,31.2305,32.76,31.2305,32.76,4658,0.0,1.0
2025-11-21,31.525,31.64,30.861,30.95,2050,31.525,31.64,30.861,30.95,2050,0.0,1.0
2025-11-24,32.3417,32.44,32.32,32.3672,4798,32.3417,32.44,32.32,32.3672,4798,0.0,1.0
2025-11-25,32.6351,32.66,32.3,32.3,12930,32.6351,32.66,32.3,32.3,12930,0.0,1.0
2025-11-26,33.0717,33.2,33.0717,33.12,1258,33.0717,33.2,33.0717,33.12,1258,0.0,1.0