date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-04,25.082,25.2,25.03,25.05,4490,20.8535121056327,20.9516188925103,20.8102786063307,20.826906875293,5400.44187422899,0.0,1.0
2025-06-05,24.4284,25.42,24.4284,25.42,6022,20.3101002759444,21.1345298510958,20.3101002759444,21.1345298510958,7243.08707496815,0.0,1.0
2025-06-06,24.9305,25.159,24.9305,25.159,903,20.7275529682432,20.9175309411376,20.7275529682432,20.9175309411376,1086.10222993959,0.0,1.0
2025-06-09,25.82,25.86,25.6696,25.67,7965,21.4670952303419,21.5003517682666,21.3420506477454,21.3423832131246,9580.07116441737,0.0,1.0
2025-06-10,25.9797,26.04,25.8315,26.04,8970,21.599871958006,21.6500061889274,21.4766564849953,21.6500061889274,10788.8560382704,0.0,1.0
2025-06-11,25.84,26.11,25.84,26.1,4711,21.4837234993043,21.7082051302954,21.4837234993043,21.6998909958143,5666.25426937477,0.0,1.0
2025-06-12,25.594,25.88,25.594,25.62,3432,21.2791957910678,21.5169800372289,21.2791957910678,21.3008125407188,4127.91013638172,0.0,1.0
2025-06-13,25.26,25.32,25.24,25.24,2573,21.0015036993973,21.0513885062842,20.984875430435,20.984875430435,3094.72983126752,0.0,1.0
2025-06-16,25.6473,25.6473,25.35,25.39,6879,21.484721195442,21.484721195442,21.2356732406317,21.2691812062974,8211.77873778643,0.1939,1.0
2025-06-17,25.0216,25.25,24.92,25.25,2016,20.9605728425164,21.1519033264675,20.8754626097256,21.1519033264675,2406.59193710968,0.0,1.0
2025-06-18,24.8892,25.17,24.8892,25.05,3553,20.849661476163,21.0848873951361,20.849661476163,20.9843634981391,4241.37953995569,0.0,1.0
2025-06-20,24.8157,25.41,24.8157,25.41,1791,20.7880905892523,21.2859351891303,20.7880905892523,21.2859351891303,2137.99908698582,0.0,1.0
2025-06-23,24.6872,24.6872,24.09,24.34,20084,20.8508342549613,20.8508342549613,20.3464385269296,20.557588781464,23779.2751473253,0.2034,1.0
2025-06-24,25.0306,25.08,24.86,24.86,1534,21.1408702445897,21.1825935348856,20.9967813108954,20.9967813108954,1816.24218661606,0.0,1.0
2025-06-25,25.3426,25.38,25.3,25.3,1743,21.4043857622485,21.4359738403269,21.3684057588759,21.3684057588759,2063.69630461004,0.0,1.0
2025-06-26,25.3495,25.44,25.25,25.44,2765,21.4102135092737,21.4866499014151,21.326175707969,21.4866499014151,3273.73510169062,0.0,1.0
2025-06-27,25.2628,25.329,25.191,25.191,1410,21.3369866010012,21.3928991884019,21.2763442478989,21.2763442478989,1669.42730321294,0.0,1.0
2025-06-30,25.2627,25.36,25.07,25.36,11194,21.4570888657803,21.5397314473983,21.2934174836859,21.5397314473983,13179.3583728403,0.1423,1.0
2025-07-01,24.874,25.13,24.874,25.13,3340,21.1269432185562,21.3443789934195,21.1269432185562,21.3443789934195,3932.37957524447,0.0,1.0
2025-07-02,25.6113,25.639,25.35,25.37,2373,21.7531752373325,21.7767024676595,21.5312378624427,21.5482250323539,2793.87327307039,0.0,1.0
2025-07-03,25.6037,25.78,25.6037,25.67,1882,21.7467201127662,21.8964620155334,21.7467201127662,21.8030325810218,2215.78992832638,0.0,1.0
2025-07-07,25.2393,25.42,25.211,25.42,3642,21.5976576967955,21.7522854695867,21.5734409509737,21.7522854695867,4256.08794668686,0.1889,1.0
2025-07-08,25.3861,25.475,25.31,25.4199,7463,21.7232767175246,21.7993498165902,21.6581567755799,21.7521998980467,8721.35759091821,0.0,1.0
2025-07-09,25.92,25.94,25.4,25.56,8306,22.1801431696179,22.1972574776192,21.7351711615855,21.8720856255955,9706.49821119748,0.0,1.0
2025-07-10,26.105,26.15,25.7,25.99,16372,22.3384505186295,22.3769577116323,21.9918857816042,22.2400432476223,19132.5293418884,0.0,1.0
2025-07-11,26.6486,26.7,26.5232,26.7,7074,22.8036174101034,22.8476011816666,22.6963106989356,22.8476011816666,8266.76719793051,0.0,1.0
2025-07-14,26.6917,27.1,26.62,27.1,19813,23.0329491373202,23.3852816276736,22.9710773774418,23.3852816276736,22960.2665706025,0.2249,1.0
2025-07-15,26.1863,26.55,26.15,26.5,12808,22.5968265788469,22.9106725909496,22.5655023824231,22.8675263148838,14842.5323896571,0.0,1.0
2025-07-16,26.655,26.66,26.59,26.65,4852,23.0012797706878,23.0055943982944,22.9451896118023,22.9969651430813,5622.73322568837,0.0,1.0
2025-07-17,26.6702,26.84,26.4506,26.51,7177,23.0143962386118,23.1609209921314,22.8248977941308,22.876155570097,8317.05613371093,0.0,1.0
2025-07-18,26.5006,26.74,26.42,26.72,7602,22.8680440701966,23.0746284399997,22.7984922731785,23.0573699295734,8809.5667728118,0.0,1.0
2025-07-21,26.3,26.69,26.3,26.6,20190,22.8549276022726,23.1938409773633,22.8549276022726,23.1156301984962,23233.3704678723,0.1854,1.0
2025-07-22,26.6959,26.75,26.535,26.6969,5207,23.1989681284224,23.245981496608,23.0591446359811,23.1998371370765,5991.88509292774,0.0,1.0
2025-07-23,26.6108,26.6587,26.4681,26.65,10991,23.1250154919603,23.1666410064907,23.0010079570232,23.1590806312002,12647.7451615842,0.0,1.0
2025-07-24,26.7679,26.87,26.55,26.58,29087,23.2615367515161,23.3502625350975,23.0721797657923,23.0982500254147,33471.4733431898,0.0,1.0
2025-07-25,26.4114,26.44,26.05,26.22,13599,22.951735166337,22.9765888138436,22.6376754387529,22.7854069099463,15648.8660224168,0.0,1.0
2025-07-28,26.4749,26.64,26.45,26.64,12001,23.1685528255296,23.3130341293871,23.1467624895754,23.3130341293871,13713.6435448785,0.186,1.0
2025-07-29,26.394,26.69,26.3,26.69,12498,23.0977561115256,23.3567898240743,23.0154954055135,23.3567898240743,14281.5696211891,0.0,1.0
2025-07-30,26.3431,26.57,26.25,26.44,5420,23.0532128143339,23.2517761568248,22.9717397108262,23.1380113506379,6193.47954447474,0.0,1.0
2025-07-31,26.3199,26.47,26.3199,26.395,5000,23.032910171999,23.1642647674503,23.032910171999,23.0986312254193,5713.5420151981,0.0,1.0
2025-08-01,26.17,26.63,26.07,26.63,20007,22.9017305993265,23.3042829904496,22.814219209952,23.3042829904496,22862.1670196137,0.0,1.0
2025-08-04,26.1807,26.3,26.0139,26.14,5340,23.0743905705626,23.1795357651169,22.9273811954439,23.0385195779527,6058.87889313782,0.1866,1.0
2025-08-05,26.1,26.19,25.945,26.129,9935,23.0032655311616,23.0825871364415,22.8666560998463,23.0288247150851,11272.4647571768,0.0,1.0
2025-08-06,26.48,26.48,26.06,26.06,13001,23.3381789756766,23.3381789756766,22.9680114843706,22.9680114843706,14751.214323911,0.0,1.0
2025-08-07,26.5883,26.62,26.41,26.41,17417,23.4336293073634,23.4615681394453,23.2764843937923,23.2764843937923,19761.7029366632,0.0,1.0
2025-08-08,26.4953,26.6,26.455,26.535,14586,23.3516636485742,23.4439411160498,23.3161451964322,23.3866532900143,16549.5894260877,0.0,1.0
2025-08-11,26.72,26.96,26.62,26.96,12565,23.6863126877383,23.8990639993048,23.5976663079189,23.8990639993048,14174.2956966789,0.155,1.0
2025-08-12,26.8101,26.9,26.7,26.83,11774,23.7661830759555,23.8458761714132,23.6685834117744,23.7838237055396,13281.9862739911,0.0,1.0
2025-08-13,27.1961,27.21,26.9,26.955,13438,24.1083581020583,24.1206799488532,23.8458761714132,23.8946316803138,15159.1074868262,0.0,1.0
2025-08-14,26.6544,26.81,26.59,26.78,13796,23.6281606625768,23.7660944295757,23.5710723939731,23.7395005156299,15562.9592862222,0.0,1.0
2025-08-15,26.5793,26.735,26.555,26.7264,18028,23.5615872313324,23.6996096447112,23.5400461610363,23.6919860560467,20336.9839092501,0.0,1.0
2025-08-18,26.3254,26.39,26.05,26.29,16965,23.5022828032332,23.5599551451194,23.2564165036135,23.4706790740882,19002.8523926433,0.187,1.0
2025-08-19,25.6883,26.27,25.67,26.27,42104,22.9335049546938,23.452823859882,22.9171674336951,23.452823859882,47161.5736598794,0.0,1.0
2025-08-20,25.948,25.96,25.48,25.83,39936,23.1653549111617,23.1760680396854,22.7475428987359,23.0600091473449,44733.1513794637,0.0,1.0
2025-08-21,25.4647,25.89,25.455,25.82,34338,22.7338836598682,23.1135747899636,22.7252238809781,23.0510815402418,38462.7141443315,0.0,1.0
2025-08-22,26.5494,26.72,25.5,25.555,29168,23.702261202343,23.8545661795221,22.7653981129422,22.8144999520093,32671.6886878055,0.0,1.0
2025-08-25,25.17,25.62,25.13,25.51,56070,22.6289842764066,23.0335549130527,22.593022442038,22.9346598685392,62366.1178408007,0.1772,1.0
2025-08-26,25.24,25.27,24.8279,25.0,54752,22.6919174865515,22.7188888623279,22.3214206879696,22.4761464803403,60900.119208481,0.0,1.0
2025-08-27,25.47,25.57,25.15,25.33,27021,22.8986980341707,22.988602620092,22.6110033592223,22.7728316138808,30055.1965431831,0.0,1.0
2025-08-28,25.4182,25.71,25.4182,25.56,21104,22.8521274586634,23.1144690403819,22.8521274586634,22.9796121614999,23473.7747621234,0.0,1.0
2025-08-29,24.56,25.15,24.56,25.15,14448,22.0805663022863,22.6110033592223,22.0805663022863,22.6110033592223,16070.3704398767,0.0,1.0
2025-09-02,24.89,24.98,24.5766,24.67,17118,22.5545432792637,22.6360984779432,22.270549954084,22.3551861269359,18890.5186296421,0.1972,1.0
2025-09-03,25.09,25.09,24.89,25.0,13268,22.7357770541071,22.7357770541071,22.5545432792637,22.6542218554276,14641.8624359208,0.0,1.0
2025-09-04,24.81,24.97,24.71,24.875,12163,22.4820497693263,22.627036789201,22.3914328819046,22.5409507461504,13422.4429309696,0.0,1.0
2025-09-05,25.05,25.23,24.87,25.23,23512,22.6995302991384,22.8626406964975,22.5364199017793,22.8626406964975,25946.5985524095,0.0,1.0
2025-09-08,24.99,25.1,24.8737,25.0,30620,22.8368148835823,22.9373370779478,22.7305355089941,22.8459532648883,33507.0281867595,0.2115,1.0
2025-09-09,24.89,25.13,24.775,25.13,34173,22.7454310705228,22.9647522218657,22.6403396855043,22.9647522218657,37395.0252849813,0.0,1.0
2025-09-10,25.1917,25.34,25.15,25.249,45264,23.0211360345234,23.1566582292907,22.9830289844776,23.0734989594066,49531.7480027917,0.0,1.0
2025-09-11,25.38,25.399,25.28,25.31,9401,23.1932117545146,23.2105746789959,23.101827941455,23.1292430853729,10287.3798818983,0.0,1.0
2025-09-12,25.64,25.64,25.4,25.47,19555,23.4308096684694,23.4308096684694,23.2114885171265,23.2754571862682,21398.756897194,0.0,1.0
2025-09-15,25.22,25.39,25.03,25.39,20427,23.2166060106578,23.3731017688581,23.0416989867869,23.3731017688581,22189.6749147359,0.1856,1.0
2025-09-16,25.424,25.424,25.1698,25.22,7674,23.4044009204982,23.4044009204982,23.1703937338245,23.2166060106578,8336.2003865317,0.0,1.0
2025-09-17,25.31,25.34,25.15,25.3,20105,23.2994567061756,23.3270736046816,23.1521665808106,23.2902510733403,21839.8890762601,0.0,1.0
2025-09-18,25.6,25.69,25.51,25.51,27254,23.5664200583997,23.6492707539175,23.4835693628819,23.4835693628819,29605.7864652769,0.0,1.0
2025-09-19,25.46,25.54,25.4,25.54,38471,23.4375411987053,23.5111862613878,23.3823074016934,23.5111862613878,41790.7173664662,0.0,1.0
2025-09-22,24.6212,24.9,24.6212,24.88,32732,22.819106784829,23.0775006475006,22.819106784829,23.0589645024023,35316.9440854623,0.167,1.0
2025-09-23,24.59,24.88,24.5,24.88,18180,22.7901903984755,23.0589645024023,22.7067777455328,23.0589645024023,19615.7290563884,0.0,1.0
2025-09-24,24.86,24.9793,24.72,24.72,16094,23.0404283573039,23.1509964628158,22.9106753416151,22.9106753416151,17364.9913879821,0.0,1.0
2025-09-25,24.115,24.6,23.93,24.6,31725,22.3499569523887,22.7994584710247,22.1784976102285,22.7994584710247,34230.4182790935,0.0,1.0
2025-09-26,24.08,24.309,23.98,24.21,25546,22.3175186984665,22.5297575598431,22.2248379729745,22.438003641606,27563.4441405114,0.0,1.0
2025-09-29,24.64,24.65,24.349,24.42,22856,23.0066925732248,23.0160297049509,22.7349820399939,22.8012756752496,24478.6093528028,0.1836,1.0
2025-09-30,24.65,24.66,24.4496,24.5,39804,23.0160297049509,23.0253668366771,22.828913585159,22.8759727290587,42629.7937818939,0.0,1.0
2025-10-01,24.99,25.04,24.8,24.9,63207,23.3334921836399,23.3801778422706,23.1560866808431,23.2494579981046,67694.2361464215,0.0,1.0
2025-10-02,25.34,25.34,25.065,25.21,44787,23.660291794055,23.660291794055,23.403520671586,23.5389090816151,47966.5504499467,0.0,1.0
2025-10-03,25.55,25.69,25.2,25.355,102642,23.8563715603041,23.9870914044702,23.529571949889,23.6742974916442,109928.833618761,0.0,1.0
2025-10-06,25.73,25.79,25.54,25.71,61507,24.2181854146923,24.2746600017456,24.0393492223568,24.1993605523412,65346.5601530951,0.2075,1.0
2025-10-07,25.2,25.64,25.01,25.64,59232,23.7193265623881,24.1334735341123,23.5404903700526,24.1334735341123,62929.5438078288,0.0,1.0
2025-10-08,25.44,25.62,25.23,25.23,28951,23.9452249106013,24.1146486717612,23.7475638559147,23.7475638559147,30758.2594337597,0.0,1.0
2025-10-09,25.22,25.69,24.97,25.69,26659,23.7381514247392,24.1805356899901,23.5028406453504,24.1805356899901,28323.1818674519,0.0,1.0
2025-10-10,24.3,25.4299,24.135,25.3,53367,22.8722077565885,23.935718355114,22.7169026421919,23.8134508741436,56698.4225484941,0.0,1.0
2025-10-13,24.23,24.24,23.84,24.02,46917,22.8063207383597,22.8157331695352,22.4392359225132,22.6086596836731,49845.7828003765,0.0,1.0
2025-10-14,23.48,23.6,22.98,23.23,33399,22.2936256122274,22.4075623700412,21.8188891213367,22.0562573667821,35176.3564007231,0.2053,1.0
2025-10-15,23.22,23.3999,22.93,23.32,33244,22.0467626369642,22.2175728263867,21.7714154722476,22.1417099351424,35013.1079429217,0.0,1.0
2025-10-16,22.53,23.22,22.4901,23.08,33289,21.3916262795351,22.0467626369642,21.353742307562,21.9138364195148,35060.5026564768,0.0,1.0
2025-10-17,22.28,22.3361,21.85,22.19,43467,21.1542580340897,21.2075234683677,20.7459846519237,21.0688054657294,45780.1336468227,0.0,1.0
2025-10-20,22.68,22.73,22.535,22.73,20866,21.7652438978661,21.8132272397926,21.6260922062792,21.8132272397926,21742.9624138693,0.2435,1.0
2025-10-21,22.9,23.11,22.35,22.37,26305,21.9763706023427,22.1779006384341,21.4485538411511,21.4677471779217,27410.554313085,0.0,1.0
2025-10-22,22.313,22.44,22.26,22.27,31980,21.4130461681255,21.5349238566188,21.3621838256833,21.3717804940687,33324.0648900383,0.0,1.0
2025-10-23,22.66,22.7264,22.41,22.46,19246,21.7460505610954,21.8097724391739,21.5061338514629,21.5541171933894,20054.876575162,0.0,1.0
2025-10-24,22.73,23.01,22.62,22.98,54631,21.8132272397926,22.081933954581,21.7076638875542,22.0531439494251,56927.0478113722,0.0,1.0
2025-10-27,23.0,23.12,22.87,22.87,57577,22.2646545206372,22.3808179355275,22.1388108211727,22.1388108211727,59478.6233387331,0.2004,1.0
2025-10-28,22.95,23.1777,22.9,23.16,33659,22.2162530977662,22.4366731775206,22.1678516748953,22.4195390738242,34770.6720210921,0.0,1.0
2025-10-29,22.48,22.95,22.4,22.95,28402,21.7612797227793,22.2162530977662,21.6838374461858,22.2162530977662,29340.0465475224,0.0,1.0
2025-10-30,21.83,22.2,21.83,22.15,20799,21.132061225457,21.490231754702,21.132061225457,21.441830331831,21485.9386008702,0.0,1.0
2025-10-31,22.57,22.6348,22.31,22.63,16588,21.848402283947,21.9111305279878,21.5967148850181,21.9064839913922,17135.8598736111,0.0,1.0
2025-11-03,22.17,22.27,22.0007,22.215,24643,21.5650603544605,21.6623317137499,21.4003799431835,21.6088324661407,25334.2815192723,0.1073,1.0
2025-11-04,21.58,21.97,21.46,21.78,65411,20.991159334653,21.3705176358817,20.8744337035057,21.1857020532318,67245.8989756572,0.0,1.0
2025-11-05,22.04,22.18,21.8012,21.81,10876,21.4386075873843,21.5747874903894,21.2063235814012,21.2148834610186,11181.0918233821,0.0,1.0
2025-11-06,21.69,22.01,21.55,22.01,13169,21.0981578298713,21.4094261795974,20.9619779268662,21.4094261795974,13538.4146949356,0.0,1.0
2025-11-07,22.08,22.16,21.5,21.5,8965,21.4775161311,21.5553332185315,20.9133422472215,20.9133422472215,9216.48475511408,0.0,1.0
2025-11-10,22.31,22.32,22.08,22.23,10215,21.8936430061401,21.9034563826556,21.667935346283,21.8151359940159,10409.261260727,0.1978,1.0
2025-11-11,21.8352,22.09,21.8352,22.04,10616,21.4277038891829,21.6777487227985,21.4277038891829,21.6286818402209,10817.8871800174,0.0,1.0
2025-11-12,21.69,22.16,21.558,22.135,20485,21.2852136621774,21.7464423584072,21.1556770921725,21.7219089171184,20874.5684704838,0.0,1.0
2025-11-13,20.98,21.82,20.975,21.75,10461,20.588463929575,21.4127875568793,20.5835572413173,21.3440939212706,10659.9395054787,0.0,1.0
2025-11-14,20.184,20.7699,20.18,20.48,11391,19.8073191589391,20.3822848889838,19.8033938083329,20.0977951037987,11607.6255527108,0.0,1.0
2025-11-17,19.5914,20.16,19.48,19.97,15873,19.4352940552355,19.9993634019798,19.3247816999289,19.8108773381715,16000.4932941176,0.2135,1.0
2025-11-18,19.83,19.94,19.5975,19.69,16182,19.6719928701022,19.7811163807281,19.4413454499156,19.5331084020329,16311.9752085561,0.0,1.0
2025-11-19,19.21,19.57,19.0,19.55,12261,19.0569330829381,19.4140645722592,18.8486063808342,19.3942239339636,12359.4814010695,0.0,1.0
2025-11-20,18.526,19.54,18.5,19.53,28891,18.3783832532281,19.3843036148158,18.3525904234438,19.3743832956679,29123.0549839572,0.0,1.0
2025-11-21,18.1589,18.344,17.82,17.96,7338,18.0142083373121,18.197833444738,17.6780087213929,17.8168931894622,7396.93944385026,0.0,1.0
2025-11-24,18.7,18.735,18.21,18.21,10982,18.7,18.735,18.21,18.21,10982,0.1502,1.0
2025-11-25,18.57,18.65,18.38,18.4,11685,18.57,18.65,18.38,18.4,11685,0.0,1.0
2025-11-26,18.886,18.9,18.51,18.56,12147,18.886,18.9,18.51,18.56,12147,0.0,1.0