date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-16,25.3374,25.38,25.3374,25.38,102,25.3374,25.38,25.3374,25.38,102,0.0,1.0
2025-06-17,25.2099,25.2099,25.2099,25.2099,8,25.2099,25.2099,25.2099,25.2099,8,0.0,1.0
2025-06-18,25.1267,25.38,25.1267,25.3,471841,25.1267,25.38,25.1267,25.3,471841,0.0,1.0
2025-06-20,24.9897,25.24,24.98,25.24,11902,24.9897,25.24,24.98,25.24,11902,0.0,1.0
2025-06-23,25.1572,25.1572,24.889,24.889,38653,25.1572,25.1572,24.889,24.889,38653,0.0,1.0
2025-06-24,25.6448,25.815,25.5997,25.6,33500,25.6448,25.815,25.5997,25.6,33500,0.0,1.0
2025-06-25,25.6586,25.73,25.65,25.73,3400,25.6586,25.73,25.65,25.73,3400,0.0,1.0
2025-06-26,25.9577,26.46,25.9441,25.9441,16775,25.9577,26.46,25.9441,25.9441,16775,0.0,1.0
2025-06-27,26.1043,26.21,26.005,26.19,24732,26.1043,26.21,26.005,26.19,24732,0.0,1.0
2025-06-30,26.2222,26.35,26.1784,26.2,19540,26.2222,26.35,26.1784,26.2,19540,0.0,1.0
2025-07-01,26.1119,26.2,26.04,26.2,14284,26.1119,26.2,26.04,26.2,14284,0.0,1.0
2025-07-02,26.1549,26.2,26.13,26.16,9353,26.1549,26.2,26.13,26.16,9353,0.0,1.0
2025-07-03,26.5745,26.59,26.5745,26.58,1298,26.5745,26.59,26.5745,26.58,1298,0.0,1.0
2025-07-07,26.3572,26.47,26.3572,26.47,103,26.3572,26.47,26.3572,26.47,103,0.0,1.0
2025-07-08,26.2922,26.36,26.2922,26.36,2311,26.2922,26.36,26.2922,26.36,2311,0.0,1.0
2025-07-09,26.428,26.428,26.42,26.42,451,26.428,26.428,26.42,26.42,451,0.0,1.0
2025-07-10,26.3611,26.4,26.28,26.28,26922,26.3611,26.4,26.28,26.28,26922,0.0,1.0
2025-07-11,26.1984,26.35,26.1984,26.3499,44373,26.1984,26.35,26.1984,26.3499,44373,0.0,1.0
2025-07-14,26.2561,26.3,26.2405,26.28,326076,26.2561,26.3,26.2405,26.28,326076,0.0,1.0
2025-07-15,26.2557,26.47,26.2557,26.42,21108,26.2557,26.47,26.2557,26.42,21108,0.0,1.0
2025-07-16,26.3182,26.3182,26.16,26.1731,36506,26.3182,26.3182,26.16,26.1731,36506,0.0,1.0
2025-07-17,26.5858,26.6,26.43,26.43,12801,26.5858,26.6,26.43,26.43,12801,0.0,1.0
2025-07-18,26.5601,26.7567,26.4927,26.64,1287511,26.5601,26.7567,26.4927,26.64,1287511,0.0,1.0
2025-07-21,26.5069,26.67,26.5069,26.59,17576,26.5069,26.67,26.5069,26.59,17576,0.0,1.0
2025-07-22,26.4115,26.49,26.35,26.49,23979,26.4115,26.49,26.35,26.49,23979,0.0,1.0
2025-07-23,26.6246,26.64,26.4899,26.4899,63247,26.6246,26.64,26.4899,26.4899,63247,0.0,1.0
2025-07-24,26.9331,26.9367,26.85,26.85,3883,26.9331,26.9367,26.85,26.85,3883,0.0,1.0
2025-07-25,27.085,27.11,27.01,27.01,11545,27.085,27.11,27.01,27.01,11545,0.0,1.0
2025-07-28,27.1116,27.15,27.08,27.1,5938,27.1116,27.15,27.08,27.1,5938,0.0,1.0
2025-07-29,26.8668,27.12,26.85,27.12,31002,26.8668,27.12,26.85,27.12,31002,0.0,1.0
2025-07-30,26.9205,27.04,26.81,27.04,13607,26.9205,27.04,26.81,27.04,13607,0.0,1.0
2025-07-31,26.6751,27.01,26.6751,27.01,12365,26.6751,27.01,26.6751,27.01,12365,0.0,1.0
2025-08-01,26.1163,26.15,25.98,26.13,13923,26.1163,26.15,25.98,26.13,13923,0.0,1.0
2025-08-04,26.546,26.546,26.4275,26.4275,895,26.546,26.546,26.4275,26.4275,895,0.0,1.0
2025-08-05,26.2938,26.43,26.2938,26.43,9279,26.2938,26.43,26.2938,26.43,9279,0.0,1.0
2025-08-06,26.5256,26.54,26.3,26.44,28111,26.5256,26.54,26.3,26.44,28111,0.0,1.0
2025-08-07,26.3807,26.82,26.2072,26.82,7792,26.3807,26.82,26.2072,26.82,7792,0.0,1.0
2025-08-08,26.183,26.28,26.18,26.26,6172,26.183,26.28,26.18,26.26,6172,0.0,1.0
2025-08-11,25.9883,26.22,25.9883,26.22,952,25.9883,26.22,25.9883,26.22,952,0.0,1.0
2025-08-12,26.294,26.294,26.068,26.068,5061,26.294,26.294,26.068,26.068,5061,0.0,1.0
2025-08-13,26.4188,26.43,26.3,26.4,3608,26.4188,26.43,26.3,26.4,3608,0.0,1.0
2025-08-14,26.4076,26.41,26.3,26.41,1068,26.4076,26.41,26.3,26.41,1068,0.0,1.0
2025-08-15,26.2786,26.545,26.2786,26.38,19778,26.2786,26.545,26.2786,26.38,19778,0.0,1.0
2025-08-18,26.3982,26.64,26.35,26.36,81134,26.3982,26.64,26.35,26.36,81134,0.0,1.0
2025-08-19,26.0967,26.27,26.0967,26.27,37275,26.0967,26.27,26.0967,26.27,37275,0.0,1.0
2025-08-20,25.9691,26.2,25.78,25.83,9701,25.9691,26.2,25.78,25.83,9701,0.0,1.0
2025-08-21,25.8517,26.1,25.84,25.88,25136,25.8517,26.1,25.84,25.88,25136,0.0,1.0
2025-08-22,26.1828,26.235,25.91,25.91,10664,26.1828,26.235,25.91,25.91,10664,0.0,1.0
2025-08-25,26.0078,26.16,26.0,26.16,3700,26.0078,26.16,26.0,26.16,3700,0.0,1.0
2025-08-26,26.0901,26.0901,26.015,26.015,6605,26.0901,26.0901,26.015,26.015,6605,0.0,1.0
2025-08-27,26.2352,26.27,26.1076,26.1076,37612,26.2352,26.27,26.1076,26.1076,37612,0.0,1.0
2025-08-28,26.4465,26.49,26.27,26.35,100351,26.4465,26.49,26.27,26.35,100351,0.0,1.0
2025-08-29,26.0404,26.22,26.0,26.22,12005,26.0404,26.22,26.0,26.22,12005,0.0,1.0
2025-09-02,25.7948,25.9,25.55,25.68,7310,25.7948,25.9,25.55,25.68,7310,0.0,1.0
2025-09-03,25.7118,25.74,25.65,25.74,12278,25.7118,25.74,25.65,25.74,12278,0.0,1.0
2025-09-04,25.9489,25.95,25.75,25.75,11369,25.9489,25.95,25.75,25.75,11369,0.0,1.0
2025-09-05,25.8403,25.91,25.72,25.91,23409,25.8403,25.91,25.72,25.91,23409,0.0,1.0
2025-09-08,26.0458,26.05,25.92,25.92,10364,26.0458,26.05,25.92,25.92,10364,0.0,1.0
2025-09-09,26.0578,26.0578,25.94,26.01,16158,26.0578,26.0578,25.94,26.01,16158,0.0,1.0
2025-09-10,25.895,26.07,25.88,26.07,5491,25.895,26.07,25.88,26.07,5491,0.0,1.0
2025-09-11,26.1547,26.18,26.05,26.05,5774,26.1547,26.18,26.05,26.05,5774,0.0,1.0
2025-09-12,25.9958,26.09,25.9958,26.09,28495,25.9958,26.09,25.9958,26.09,28495,0.0,1.0
2025-09-15,26.0743,26.09,26.02,26.02,5559,26.0743,26.09,26.02,26.02,5559,0.0,1.0
2025-09-16,26.035,26.07,25.98,26.02,18530,26.035,26.07,25.98,26.02,18530,0.0,1.0
2025-09-17,26.0106,26.15,25.94,26.0,12086,26.0106,26.15,25.94,26.0,12086,0.0,1.0
2025-09-18,26.3863,26.45,26.31,26.31,9343,26.3863,26.45,26.31,26.31,9343,0.0,1.0
2025-09-19,26.534,26.534,26.4,26.45,8576,26.534,26.534,26.4,26.45,8576,0.0,1.0
2025-09-22,26.6355,26.65,26.37,26.37,18903,26.6355,26.65,26.37,26.37,18903,0.0,1.0
2025-09-23,26.395,26.61,26.3455,26.61,6270,26.395,26.61,26.3455,26.61,6270,0.0,1.0
2025-09-24,26.2301,26.45,26.14,26.45,190068,26.2301,26.45,26.14,26.45,190068,0.0,1.0
2025-09-25,26.088,26.088,25.948,25.99,10578,26.088,26.088,25.948,25.99,10578,0.0,1.0
2025-09-26,26.221,26.221,26.13,26.13,4721,26.221,26.221,26.13,26.13,4721,0.0,1.0
2025-09-29,26.3998,26.48,26.37,26.38,35203,26.3998,26.48,26.37,26.38,35203,0.0,1.0
2025-09-30,26.488,26.5,26.26,26.43,74990,26.488,26.5,26.26,26.43,74990,0.0,1.0
2025-10-01,26.5965,26.5965,26.47,26.48,16812,26.5965,26.5965,26.47,26.48,16812,0.0,1.0
2025-10-02,26.6201,26.64,26.53,26.61,17833,26.6201,26.64,26.53,26.61,17833,0.0,1.0
2025-10-03,26.6858,26.87,26.6858,26.85,11431,26.6858,26.87,26.6858,26.85,11431,0.0,1.0
2025-10-06,26.8722,26.92,26.74,26.76,10936,26.8722,26.92,26.74,26.76,10936,0.0,1.0
2025-10-07,26.6081,26.8,26.56,26.8,17684,26.6081,26.8,26.56,26.8,17684,0.0,1.0
2025-10-08,26.9254,26.9254,26.73,26.73,21400,26.9254,26.9254,26.73,26.73,21400,0.0,1.0
2025-10-09,26.7608,26.9,26.72,26.9,26578,26.7608,26.9,26.72,26.9,26578,0.0,1.0
2025-10-10,25.9473,26.86,25.9473,26.86,7041,25.9473,26.86,25.9473,26.86,7041,0.0,1.0
2025-10-13,26.3874,26.3874,26.2938,26.324,984,26.3874,26.3874,26.2938,26.324,984,0.0,1.0
2025-10-14,26.2953,26.47,26.04,26.04,4783,26.2953,26.47,26.04,26.04,4783,0.0,1.0
2025-10-15,26.3134,26.44,26.3,26.44,10305,26.3134,26.44,26.3,26.44,10305,0.0,1.0
2025-10-16,26.0042,26.4425,25.94,26.4425,34605,26.0042,26.4425,25.94,26.4425,34605,0.0,1.0
2025-10-17,26.145,26.17,26.11,26.11,7915,26.145,26.17,26.11,26.11,7915,0.0,1.0
2025-10-20,26.4247,26.46,26.33,26.33,11444,26.4247,26.46,26.33,26.33,11444,0.0,1.0
2025-10-21,26.6633,26.68,26.48,26.48,3219,26.6633,26.68,26.48,26.48,3219,0.0,1.0
2025-10-22,26.454,26.675,26.3899,26.675,5229,26.454,26.675,26.3899,26.675,5229,0.0,1.0
2025-10-23,26.8103,26.84,26.645,26.67,3314,26.8103,26.84,26.645,26.67,3314,0.0,1.0
2025-10-24,26.9213,27.06,26.9213,27.05,3869,26.9213,27.06,26.9213,27.05,3869,0.0,1.0
2025-10-27,27.2205,27.23,27.18,27.18,39766,27.2205,27.23,27.18,27.18,39766,0.0,1.0
2025-10-28,27.1947,27.33,27.18,27.33,15454,27.1947,27.33,27.18,27.33,15454,0.0,1.0
2025-10-29,27.0743,27.2365,27.0,27.21,7378,27.0743,27.2365,27.0,27.21,7378,0.0,1.0
2025-10-30,26.7122,26.9699,26.7122,26.84,134985,26.7122,26.9699,26.7122,26.84,134985,0.0,1.0
2025-10-31,26.8763,26.94,26.83,26.87,143425,26.8763,26.94,26.83,26.87,143425,0.0,1.0
2025-11-03,26.9292,27.0,26.84,26.84,9122,26.9292,27.0,26.84,26.84,9122,0.0,1.0
2025-11-04,26.5194,26.715,26.5194,26.715,4918,26.5194,26.715,26.5194,26.715,4918,0.0,1.0
2025-11-05,26.4608,26.63,26.45,26.54,7459,26.4608,26.63,26.45,26.54,7459,0.0,1.0
2025-11-06,26.2083,26.582,26.14,26.582,47884,26.2083,26.582,26.14,26.582,47884,0.0,1.0
2025-11-07,26.2468,26.2468,25.73,25.91,6177,26.2468,26.2468,25.73,25.91,6177,0.0,1.0
2025-11-10,26.6779,26.7,26.45,26.56,18923,26.6779,26.7,26.45,26.56,18923,0.0,1.0
2025-11-11,26.5973,26.6564,26.5,26.52,20468,26.5973,26.6564,26.5,26.52,20468,0.0,1.0
2025-11-12,26.5579,26.72,26.52,26.72,8957,26.5579,26.72,26.52,26.72,8957,0.0,1.0
2025-11-13,26.1,26.41,26.04,26.41,22794,26.1,26.41,26.04,26.41,22794,0.0,1.0
2025-11-14,26.0604,26.28,25.91,25.91,46462,26.0604,26.28,25.91,25.91,46462,0.0,1.0
2025-11-17,25.6883,26.02,25.57,25.97,20767,25.6883,26.02,25.57,25.97,20767,0.0,1.0
2025-11-18,25.3726,25.53,25.26,25.53,1870,25.3726,25.53,25.26,25.53,1870,0.0,1.0
2025-11-19,25.4946,25.55,25.36,25.39,15508,25.4946,25.55,25.36,25.39,15508,0.0,1.0
2025-11-20,24.9541,25.8699,24.92,25.8174,45637,24.9541,25.8699,24.92,25.8174,45637,0.0,1.0
2025-11-21,25.1463,25.36,24.88,24.99,14428,25.1463,25.36,24.88,24.99,14428,0.0,1.0
2025-11-24,25.4631,25.47,25.2,25.249,14448,25.4631,25.47,25.2,25.249,14448,0.0,1.0
2025-11-25,25.7258,25.76,25.3,25.3,57112,25.7258,25.76,25.3,25.3,57112,0.0,1.0
2025-11-26,25.865,25.95,25.795,25.91,24911,25.865,25.95,25.795,25.91,24911,0.0,1.0