date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-16,25.2746,25.2746,25.2746,25.2746,1,25.2746,25.2746,25.2746,25.2746,1,0.0,1.0
2025-06-17,25.0759,25.0759,25.0759,25.0759,4,25.0759,25.0759,25.0759,25.0759,4,0.0,1.0
2025-06-18,25.115,25.28,25.115,25.14,387666,25.115,25.28,25.115,25.14,387666,0.0,1.0
2025-06-20,25.1345,25.29,25.0884,25.25,254644,25.1345,25.29,25.0884,25.25,254644,0.0,1.0
2025-06-23,25.3012,25.3012,25.03,25.17,158829,25.3012,25.3012,25.03,25.17,158829,0.0,1.0
2025-06-24,25.6198,25.65,25.58,25.58,14130,25.6198,25.65,25.58,25.58,14130,0.0,1.0
2025-06-25,25.4353,25.5,25.4353,25.47,2328,25.4353,25.5,25.4353,25.47,2328,0.0,1.0
2025-06-26,25.6857,25.7,25.55,25.55,506346,25.6857,25.7,25.55,25.55,506346,0.0,1.0
2025-06-27,25.765,25.9,25.68,25.85,21035,25.765,25.9,25.68,25.85,21035,0.0,1.0
2025-06-30,25.8697,25.8697,25.8,25.84,78094,25.8697,25.8697,25.8,25.84,78094,0.0,1.0
2025-07-01,26.0525,26.0525,25.86,25.86,4832,26.0525,26.0525,25.86,25.86,4832,0.0,1.0
2025-07-02,26.0722,26.0722,25.94,25.94,24719,26.0722,26.0722,25.94,25.94,24719,0.0,1.0
2025-07-03,26.2131,26.26,26.18,26.19,3867,26.2131,26.26,26.18,26.19,3867,0.0,1.0
2025-07-07,26.0573,26.34,25.96,26.34,11083,26.0573,26.34,25.96,26.34,11083,0.0,1.0
2025-07-08,26.088,26.14,26.088,26.09,208402,26.088,26.14,26.088,26.09,208402,0.0,1.0
2025-07-09,26.1721,26.38,26.07,26.38,286406,26.1721,26.38,26.07,26.38,286406,0.0,1.0
2025-07-10,26.2703,26.34,26.2703,26.31,182286,26.2703,26.34,26.2703,26.31,182286,0.0,1.0
2025-07-11,26.1202,26.13,26.07,26.08,42547,26.1202,26.13,26.07,26.08,42547,0.0,1.0
2025-07-14,26.1373,26.14,26.08,26.08,410415,26.1373,26.14,26.08,26.08,410415,0.0,1.0
2025-07-15,25.7995,26.0385,25.7995,26.0,6424,25.7995,26.0385,25.7995,26.0,6424,0.0,1.0
2025-07-16,25.8039,25.87,25.61,25.82,4903,25.8039,25.87,25.61,25.82,4903,0.0,1.0
2025-07-17,25.9002,26.14,25.71,25.76,46856,25.9002,26.14,25.71,25.76,46856,0.0,1.0
2025-07-18,25.9013,26.0,25.88,26.0,7710,25.9013,26.0,25.88,26.0,7710,0.0,1.0
2025-07-21,25.836,26.02,25.836,25.99,3289,25.836,26.02,25.836,25.99,3289,0.0,1.0
2025-07-22,26.1607,26.1607,25.92,25.92,10607,26.1607,26.1607,25.92,25.92,10607,0.0,1.0
2025-07-23,26.48,26.48,26.345,26.35,18598,26.48,26.48,26.345,26.35,18598,0.0,1.0
2025-07-24,26.4451,26.61,26.4451,26.57,6774,26.4451,26.61,26.4451,26.57,6774,0.0,1.0
2025-07-25,26.5594,26.56,26.4,26.44,32521,26.5594,26.56,26.4,26.44,32521,0.0,1.0
2025-07-28,26.4847,26.53,26.48,26.5,6119,26.4847,26.53,26.48,26.5,6119,0.0,1.0
2025-07-29,26.4244,26.5,26.29,26.44,8806,26.4244,26.5,26.29,26.44,8806,0.0,1.0
2025-07-30,26.2697,26.42,26.2697,26.36,854,26.2697,26.42,26.2697,26.36,854,0.0,1.0
2025-07-31,25.9104,26.27,25.9104,26.27,2218,25.9104,26.27,25.9104,26.27,2218,0.0,1.0
2025-08-01,25.6908,25.7,25.54,25.65,28889,25.6908,25.7,25.54,25.65,28889,0.0,1.0
2025-08-04,26.0147,26.0147,25.9,25.9,634,26.0147,26.0147,25.9,25.9,634,0.0,1.0
2025-08-05,25.895,25.96,25.8,25.96,22931,25.895,25.96,25.8,25.96,22931,0.0,1.0
2025-08-06,25.692,25.8,25.692,25.76,40972,25.692,25.8,25.692,25.76,40972,0.0,1.0
2025-08-07,25.8282,25.83,25.79,25.83,112771,25.8282,25.83,25.79,25.83,112771,0.0,1.0
2025-08-08,26.1327,26.1696,25.975,26.0125,22285,26.1327,26.1696,25.975,26.0125,22285,0.0,1.0
2025-08-11,26.0574,26.12,26.05,26.12,3310,26.0574,26.12,26.05,26.12,3310,0.0,1.0
2025-08-12,26.5415,26.5415,26.31,26.31,4997,26.5415,26.5415,26.31,26.31,4997,0.0,1.0
2025-08-13,26.8154,26.8154,26.59,26.5901,9119,26.8154,26.8154,26.59,26.5901,9119,0.0,1.0
2025-08-14,26.6564,26.82,26.61,26.82,9922,26.6564,26.82,26.61,26.82,9922,0.0,1.0
2025-08-15,26.4772,26.68,26.4772,26.68,32751,26.4772,26.68,26.4772,26.68,32751,0.0,1.0
2025-08-18,26.5428,26.58,26.54,26.54,104171,26.5428,26.58,26.54,26.54,104171,0.0,1.0
2025-08-19,26.5984,26.64,26.57,26.6323,6083,26.5984,26.64,26.57,26.6323,6083,0.0,1.0
2025-08-20,26.5294,26.53,26.47,26.52,1702,26.5294,26.53,26.47,26.52,1702,0.0,1.0
2025-08-21,26.4558,26.59,26.45,26.45,8443,26.4558,26.59,26.45,26.45,8443,0.0,1.0
2025-08-22,26.9408,27.05,26.68,26.68,27905,26.9408,27.05,26.68,26.68,27905,0.0,1.0
2025-08-25,26.8045,26.91,26.8045,26.91,82549,26.8045,26.91,26.8045,26.91,82549,0.0,1.0
2025-08-26,26.86,26.86,26.79,26.82,5485,26.86,26.86,26.79,26.82,5485,0.0,1.0
2025-08-27,26.9329,27.01,26.87,26.87,163282,26.9329,27.01,26.87,26.87,163282,0.0,1.0
2025-08-28,26.9361,27.07,26.86,27.07,51078,26.9361,27.07,26.86,27.07,51078,0.0,1.0
2025-08-29,26.8204,26.85,26.79,26.79,12674,26.8204,26.85,26.79,26.79,12674,0.0,1.0
2025-09-02,26.6547,26.82,26.4755,26.82,33658,26.6547,26.82,26.4755,26.82,33658,0.0,1.0
2025-09-03,26.6641,26.72,26.57,26.72,7617,26.6641,26.72,26.57,26.72,7617,0.0,1.0
2025-09-04,26.7721,26.7721,26.64,26.64,2373,26.7721,26.7721,26.64,26.64,2373,0.0,1.0
2025-09-05,26.7561,26.93,26.6338,26.93,26150,26.7561,26.93,26.6338,26.93,26150,0.0,1.0
2025-09-08,26.7282,26.7282,26.59,26.59,1819,26.7282,26.7282,26.59,26.59,1819,0.0,1.0
2025-09-09,26.6099,26.61,26.55,26.595,45703,26.6099,26.61,26.55,26.595,45703,0.0,1.0
2025-09-10,26.5779,26.67,26.52,26.67,10305,26.5779,26.67,26.52,26.67,10305,0.0,1.0
2025-09-11,26.9715,26.9715,26.68,26.68,18232,26.9715,26.9715,26.68,26.68,18232,0.0,1.0
2025-09-12,26.7068,26.87,26.7068,26.87,60318,26.7068,26.87,26.7068,26.87,60318,0.0,1.0
2025-09-15,26.6209,26.7729,26.6209,26.7729,8967,26.6209,26.7729,26.6209,26.7729,8967,0.0,1.0
2025-09-16,26.6359,26.77,26.57,26.77,13100,26.6359,26.77,26.57,26.77,13100,0.0,1.0
2025-09-17,26.6745,26.94,26.64,26.72,21144,26.6745,26.94,26.64,26.72,21144,0.0,1.0
2025-09-18,26.9074,26.93,26.82,26.82,14754,26.9074,26.93,26.82,26.82,14754,0.0,1.0
2025-09-19,26.8468,26.86,26.82,26.86,7573,26.8468,26.86,26.82,26.86,7573,0.0,1.0
2025-09-22,26.8668,26.8668,26.75,26.85,16532,26.8668,26.8668,26.75,26.85,16532,0.0,1.0
2025-09-23,26.9181,27.17,26.9,27.01,94840,26.9181,27.17,26.9,27.01,94840,0.0,1.0
2025-09-24,26.7239,26.9612,26.7239,26.9612,10183,26.7239,26.9612,26.7239,26.9612,10183,0.0,1.0
2025-09-25,26.47,26.58,26.41,26.58,11071,26.47,26.58,26.41,26.58,11071,0.0,1.0
2025-09-26,26.7387,26.74,26.61,26.71,884,26.7387,26.74,26.61,26.71,884,0.0,1.0
2025-09-29,26.805,26.81,26.71,26.72,9228,26.805,26.81,26.71,26.72,9228,0.0,1.0
2025-09-30,26.9246,26.93,26.73,26.9,71186,26.9246,26.93,26.73,26.9,71186,0.0,1.0
2025-10-01,27.1633,27.1633,27.05,27.05,41713,27.1633,27.1633,27.05,27.05,41713,0.0,1.0
2025-10-02,27.1755,27.2,27.04,27.19,7036,27.1755,27.2,27.04,27.19,7036,0.0,1.0
2025-10-03,27.185,27.39,27.185,27.27,16031,27.185,27.39,27.185,27.27,16031,0.0,1.0
2025-10-06,27.1886,27.24,27.12,27.22,4307,27.1886,27.24,27.12,27.22,4307,0.0,1.0
2025-10-07,27.0931,27.2,27.05,27.2,22119,27.0931,27.2,27.05,27.2,22119,0.0,1.0
2025-10-08,27.2976,27.31,27.1165,27.25,25051,27.2976,27.31,27.1165,27.25,25051,0.0,1.0
2025-10-09,27.1008,27.37,27.07,27.37,20989,27.1008,27.37,27.07,27.37,20989,0.0,1.0
2025-10-10,26.562,26.85,26.562,26.85,3708,26.562,26.85,26.562,26.85,3708,0.0,1.0
2025-10-13,26.8584,26.95,26.76,26.8184,110519,26.8584,26.95,26.76,26.8184,110519,0.0,1.0
2025-10-14,27.1619,27.29,26.725,26.98,14648,27.1619,27.29,26.725,26.98,14648,0.0,1.0
2025-10-15,27.2697,27.43,27.04,27.35,14132,27.2697,27.43,27.04,27.35,14132,0.0,1.0
2025-10-16,26.9756,27.33,26.94,27.29,33645,26.9756,27.33,26.94,27.29,33645,0.0,1.0
2025-10-17,27.0759,27.1,26.98,27.08,8575,27.0759,27.1,26.98,27.08,8575,0.0,1.0
2025-10-20,27.2685,27.3,27.235,27.2409,7578,27.2685,27.3,27.235,27.2409,7578,0.0,1.0
2025-10-21,27.3569,27.38,27.225,27.29,1804,27.3569,27.38,27.225,27.29,1804,0.0,1.0
2025-10-22,27.2355,27.37,27.16,27.335,18234,27.2355,27.37,27.16,27.335,18234,0.0,1.0
2025-10-23,27.3539,27.4,27.1984,27.31,296504,27.3539,27.4,27.1984,27.31,296504,0.0,1.0
2025-10-24,27.5523,27.66,27.5523,27.63,30284,27.5523,27.66,27.5523,27.63,30284,0.0,1.0
2025-10-27,27.6899,27.7,27.62,27.7,1850,27.6899,27.7,27.62,27.7,1850,0.0,1.0
2025-10-28,27.4491,27.54,27.42,27.42,56532,27.4491,27.54,27.42,27.42,56532,0.0,1.0
2025-10-29,27.1374,27.36,27.1374,27.32,6960,27.1374,27.36,27.1374,27.32,6960,0.0,1.0
2025-10-30,27.195,27.47,27.195,27.23,6676,27.195,27.47,27.195,27.23,6676,0.0,1.0
2025-10-31,27.2656,27.31,27.1,27.21,26686,27.2656,27.31,27.1,27.21,26686,0.0,1.0
2025-11-03,27.2207,27.25,27.09,27.17,394255,27.2207,27.25,27.09,27.17,394255,0.0,1.0
2025-11-04,27.095,27.16,27.05,27.05,13046,27.095,27.16,27.05,27.05,13046,0.0,1.0
2025-11-05,27.0804,27.169,27.01,27.01,2105,27.0804,27.169,27.01,27.01,2105,0.0,1.0
2025-11-06,26.895,27.11,26.83,27.11,16952,26.895,27.11,26.83,27.11,16952,0.0,1.0
2025-11-07,27.0444,27.0444,26.78,26.8,14720,27.0444,27.0444,26.78,26.8,14720,0.0,1.0
2025-11-10,27.165,27.19,27.15,27.15,1207,27.165,27.19,27.15,27.15,1207,0.0,1.0
2025-11-11,27.2088,27.3,27.18,27.18,28370,27.2088,27.3,27.18,27.18,28370,0.0,1.0
2025-11-12,27.2928,27.38,27.2928,27.38,987,27.2928,27.38,27.2928,27.38,987,0.0,1.0
2025-11-13,27.0089,27.23,27.0089,27.23,37762,27.0089,27.23,27.0089,27.23,37762,0.0,1.0
2025-11-14,26.8909,27.04,26.8909,26.9599,17875,26.8909,27.04,26.8909,26.9599,17875,0.0,1.0
2025-11-17,26.5074,26.91,26.49,26.89,37035,26.5074,26.91,26.49,26.89,37035,0.0,1.0
2025-11-18,26.5359,26.66,26.41,26.52,8299,26.5359,26.66,26.41,26.52,8299,0.0,1.0
2025-11-19,26.585,26.67,26.49,26.67,4693,26.585,26.67,26.49,26.67,4693,0.0,1.0
2025-11-20,26.1773,26.89,26.1773,26.81,156101,26.1773,26.89,26.1773,26.81,156101,0.0,1.0
2025-11-21,26.6852,26.76,26.36,26.36,13790,26.6852,26.76,26.36,26.36,13790,0.0,1.0
2025-11-24,26.8556,26.92,26.83,26.88,11258,26.8556,26.92,26.83,26.88,11258,0.0,1.0
2025-11-25,27.295,27.32,27.04,27.04,8733,27.295,27.32,27.04,27.04,8733,0.0,1.0
2025-11-26,27.5006,27.54,27.435,27.44,16922,27.5006,27.54,27.435,27.44,16922,0.0,1.0