date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.065,25.13,25.06,25.06,12774,24.6802340150293,24.7442362177413,24.6753107686668,24.6753107686668,12973.1472483212,0.0,1.0
2025-06-24,25.1691,25.18,25.07,25.07,7405470,24.7827360042958,24.793468681366,24.6851572613918,24.6851572613918,7520921.61836738,0.0,1.0
2025-06-25,25.1327,25.14,25.07,25.1,920276,24.7468947707771,24.7540827104663,24.6851572613918,24.7146967395666,934623.145224362,0.0,1.0
2025-06-26,25.2073,25.21,25.1301,25.18,254266,24.820349606505,24.8230081595407,24.7443346826686,24.793468681366,258230.018650511,0.0,1.0
2025-06-27,25.1548,25.22,25.1548,25.17,204800,24.7686555196992,24.8328546522657,24.7686555196992,24.783622188641,207992.841432298,0.0,1.0
2025-06-30,25.2408,25.27,25.185,25.2,92048,24.8533353571335,24.8820871158903,24.7983919277284,24.8131616668158,93483.0325593759,0.0,1.0
2025-07-01,25.2162,25.26,25.15,25.15,101380,24.8291129850302,24.8722406231654,24.7639292031912,24.7639292031912,102960.518869172,0.0,1.0
2025-07-02,25.21,25.21,25.17,25.17,150193,24.8230081595407,24.8230081595407,24.783622188641,24.783622188641,152534.515787311,0.0,1.0
2025-07-03,25.155,25.18,25.13,25.17,34867,24.7688524495537,24.793468681366,24.7442362177413,24.783622188641,35410.5781358395,0.0,1.0
2025-07-07,25.065,25.11,25.06,25.11,68749,24.6802340150293,24.7245432322915,24.6753107686668,24.7245432322915,69820.8000763138,0.0,1.0
2025-07-08,25.0491,25.05,25.02,25.04,126297,24.6645780915967,24.6654642759419,24.6359247977671,24.655617783217,128265.976046753,0.0,1.0
2025-07-09,25.146,25.15,25.09,25.09,246560,24.7599906061012,24.7639292031912,24.7048502468416,24.7048502468416,250403.881755603,0.0,1.0
2025-07-10,25.15,25.16,25.11,25.11,84265,24.7639292031912,24.7737756959161,24.7245432322915,24.7245432322915,85578.6952309208,0.0,1.0
2025-07-11,25.0409,25.08,25.03,25.06,85735,24.6565039675622,24.6950037541167,24.6457712904921,24.6753107686668,87071.6125986235,0.0,1.0
2025-07-14,25.05,25.06,25.03,25.06,82479,24.6654642759419,24.6753107686668,24.6457712904921,24.6753107686668,83764.8514086647,0.0,1.0
2025-07-15,24.98,25.01,24.97,25.01,72763,24.5965388268674,24.6260783050422,24.5866923341425,24.6260783050422,73897.3785211832,0.0,1.0
2025-07-16,25.015,25.04,24.97,25.03,106531,24.6310015514047,24.655617783217,24.5866923341425,24.6457712904921,108191.823196407,0.0,1.0
2025-07-17,25.029,25.0403,25.02,25.0403,30644,24.6447866412196,24.6559131779987,24.6359247977671,24.6559131779987,31121.7413713444,0.0,1.0
2025-07-18,25.075,25.09,25.06,25.07,67409,24.6900805077542,24.7048502468416,24.6753107686668,24.6851572613918,68459.9094145986,0.0,1.0
2025-07-21,25.1406,25.18,25.14,25.17,113205,24.7546735000298,24.793468681366,24.7540827104663,24.783622188641,114969.871163785,0.0,1.0
2025-07-22,25.19,25.2,25.15,25.16,124960,24.8033151740909,24.8131616668158,24.7639292031912,24.7737756959161,126908.132155176,0.0,1.0
2025-07-23,25.135,25.16,25.12,25.15,73955,24.7491594641038,24.7737756959161,24.7343897250164,24.7639292031912,75107.9618560821,0.0,1.0
2025-07-24,25.1,25.13,25.0696,25.0696,19347,24.7146967395666,24.7442362177413,24.6847634016828,24.6847634016828,19648.6206210482,0.0,1.0
2025-07-25,25.15,25.16,25.09,25.1,106692,24.7639292031912,24.7737756959161,24.7048502468416,24.7146967395666,108355.333193822,0.0,1.0
2025-07-28,25.12,25.13,25.1,25.13,500435,24.7343897250164,24.7442362177413,24.7146967395666,24.7442362177413,508236.804698106,0.0,1.0
2025-07-29,25.2256,25.23,25.16,25.16,80038,24.8383686881916,24.8427011449906,24.7737756959161,24.7737756959161,81285.7961062417,0.0,1.0
2025-07-30,25.109,25.15,25.0823,25.11,47824,24.7905147335485,24.8309946851226,24.7641533992307,24.7915020494405,48438.397867349,0.068,1.0
2025-07-31,25.1004,25.17,25.09,25.15,179802,24.7820238168768,24.8507410029637,24.7717557315995,24.8309946851226,182111.927344955,0.0,1.0
2025-08-01,25.32,25.32,25.26,25.266,33347,24.9988383867716,24.9988383867716,24.9395994332484,24.9455233286007,33775.4109585666,0.0,1.0
2025-08-04,25.335,25.35,25.31,25.33,69257,25.0136481251524,25.0284578635332,24.9889652278511,25.0087115456921,70146.7489356597,0.0,1.0
2025-08-05,25.35,25.36,25.32,25.32,28259,25.0284578635332,25.0383310224537,24.9988383867716,24.9988383867716,28622.0451098489,0.0,1.0
2025-08-06,25.35,25.36,25.28,25.29,66913,25.0284578635332,25.0383310224537,24.9593457510895,24.96921891001,67772.6354235932,0.0,1.0
2025-08-07,25.3299,25.39,25.3,25.3514,26898,25.0086128141029,25.0679504992153,24.9790920689305,25.029840105782,27243.5602591995,0.0,1.0
2025-08-08,25.25,25.29,25.25,25.29,36960,24.9297262743279,24.96921891001,24.9297262743279,24.96921891001,37434.8273916281,0.0,1.0
2025-08-11,25.29,25.32,25.281,25.2892,75760,24.96921891001,24.9988383867716,24.9603330669815,24.9684290572964,76733.2933763459,0.0,1.0
2025-08-12,25.295,25.3,25.26,25.26,112000,24.9741554894703,24.9790920689305,24.9395994332484,24.9395994332484,113438.870883721,0.0,1.0
2025-08-13,25.39,25.39,25.31,25.31,67655,25.0679504992153,25.0679504992153,24.9889652278511,24.9889652278511,68524.1679431979,0.0,1.0
2025-08-14,25.3012,25.34,25.3,25.34,79941,24.980276848001,25.0185847046126,24.9790920689305,25.0185847046126,80968.0069403176,0.0,1.0
2025-08-15,25.299,25.33,25.27,25.33,52015,24.9781047530385,25.0087115456921,24.949472592169,25.0087115456921,52683.2399019354,0.0,1.0
2025-08-18,25.27,25.28,25.25,25.28,51803,24.949472592169,24.9593457510895,24.9297262743279,24.9593457510895,52468.5163249054,0.0,1.0
2025-08-19,25.3,25.31,25.29,25.3,85683,24.9790920689305,24.9889652278511,24.96921891001,24.9790920689305,86783.7747672314,0.0,1.0
2025-08-20,25.32,25.339,25.21,25.21,57474,24.9988383867716,25.0175973887206,24.8902336386458,24.8902336386458,58212.3720104554,0.0,1.0
2025-08-21,25.26,25.27,25.24,25.26,38589,24.9395994332484,24.949472592169,24.9198531154074,24.9395994332484,39084.7552547494,0.0,1.0
2025-08-22,25.3942,25.4147,25.38,25.38,36823,25.0720972259619,25.092337201749,25.0580773402947,25.0580773402947,37296.0673442078,0.0,1.0
2025-08-25,25.36,25.43,25.341,25.43,53733,25.0383310224537,25.1074431348974,25.0195720205047,25.1074431348974,54423.3111535268,0.0,1.0
2025-08-26,25.399,25.4,25.36,25.37,51526,25.0768363422437,25.0778236581358,25.0383310224537,25.0482041813742,52187.9576888807,0.0,1.0
2025-08-27,25.411,25.43,25.3686,25.37,21723,25.0886841329484,25.1074431348974,25.0468219391253,25.0482041813742,22002.0767161346,0.0,1.0
2025-08-28,25.361,25.37,25.25,25.25,15138,25.1216604837429,25.1305755479894,25.0117080247036,25.0117080247036,15282.2230142169,0.0834,1.0
2025-08-29,25.3477,25.369,25.33,25.33,39148,25.1084859999121,25.1295849852953,25.0909530402274,25.0909530402274,39520.9714995748,0.0,1.0
2025-09-02,25.2701,25.29,25.25,25.27,17146,25.031618334854,25.0513305324655,25.0117080247036,25.0315192785846,17309.3536663868,0.0,1.0
2025-09-03,25.375,25.39,25.29,25.29,32191,25.1355283614596,25.1503868018703,25.0513305324655,25.0513305324655,32497.6906494026,0.0,1.0
2025-09-04,25.47,25.47,25.4,25.4172,9153,25.2296318173941,25.2296318173941,25.1602924288108,25.1773301071484,9240.20261917873,0.0,1.0
2025-09-05,25.58,25.6076,25.58,25.59,31382,25.3385937137394,25.3659332440951,25.3385937137394,25.3484993406798,31680.9831306748,0.0,1.0
2025-09-08,25.6552,25.66,25.6201,25.64,6095,25.4130840283318,25.4178387292632,25.3783152777707,25.3980274753822,6153.06838893196,0.0,1.0
2025-09-09,25.62,25.64,25.59,25.64,67108,25.3782162215013,25.3980274753822,25.3484993406798,25.3980274753822,67747.3524929362,0.0,1.0
2025-09-10,25.66,25.68,25.63,25.63,11897,25.4178387292632,25.4376499831441,25.3881218484417,25.3881218484417,12010.3453032196,0.0,1.0
2025-09-11,25.7021,25.73,25.6992,25.7,23582,25.4595414186826,25.4871781178465,25.4566687868699,25.4574612370251,23806.6708363894,0.0,1.0
2025-09-12,25.69,25.69,25.64,25.65,29004,25.4475556100846,25.4475556100846,25.3980274753822,25.4079331023227,29280.327408135,0.0,1.0
2025-09-15,25.73,25.74,25.7124,25.72,90667,25.4871781178465,25.497083744787,25.4697442144313,25.477272490906,91530.8042033298,0.0,1.0
2025-09-16,25.7341,25.75,25.72,25.75,53486,25.4912394248921,25.5069893717275,25.477272490906,25.5069893717275,53995.5727400189,0.0,1.0
2025-09-17,25.67,25.8,25.67,25.7465,62225,25.4277443562037,25.5565175064299,25.4277443562037,25.5035224022983,62817.8310912701,0.0,1.0
2025-09-18,25.61,25.64,25.5996,25.5996,62379,25.3683105945608,25.3980274753822,25.3580087425427,25.3580087425427,62973.2982827214,0.0,1.0
2025-09-19,25.625,25.64,25.59,25.6,59846,25.3831690349715,25.3980274753822,25.3484993406798,25.3584049676203,60416.1658415132,0.0,1.0
2025-09-22,25.5854,25.6076,25.5837,25.6,6904,25.3439427522872,25.3659332440951,25.3422587957073,25.3584049676203,6969.77590765978,0.0,1.0
2025-09-23,25.64,25.64,25.595,25.6,27029,25.3980274753822,25.3980274753822,25.3534521541501,25.3584049676203,27286.5111541333,0.0,1.0
2025-09-24,25.588,25.6024,25.56,25.5905,39933,25.3465182152917,25.360782318086,25.3187824598584,25.3489946220269,40313.4503650895,0.0,1.0
2025-09-25,25.5,25.59,25.4927,25.59,20544,25.2593486982156,25.3484993406798,25.252117590549,25.3484993406798,20739.727150487,0.0,1.0
2025-09-26,25.5425,25.61,25.52,25.61,47894,25.3014476127126,25.3683105945608,25.2791599520965,25.3683105945608,48350.2965413466,0.0,1.0
2025-09-29,25.5196,25.54,25.48,25.48,25235,25.360287036739,25.380559684255,25.3209342503844,25.3209342503844,25393.5259118742,0.0823,1.0
2025-09-30,25.51,25.57,25.5,25.52,40163,25.3507469673197,25.4103724011903,25.3408093950079,25.3606845396315,40415.3033960216,0.0,1.0
2025-10-01,25.57,25.59,25.5407,25.59,44079,25.4103724011903,25.4302475458139,25.3812553143168,25.4302475458139,44355.9036524472,0.0,1.0
2025-10-02,25.6103,25.63,25.57,25.58,42932,25.4504208176067,25.4699978350609,25.4103724011903,25.4203099735021,43201.698214725,0.0,1.0
2025-10-03,25.59,25.62,25.58,25.62,23477,25.4302475458139,25.4600602627492,25.4203099735021,25.4600602627492,23624.4821808231,0.0,1.0
2025-10-06,25.54,25.57,25.31,25.31,27707,25.380559684255,25.4103724011903,25.1519955210844,25.1519955210844,27881.0549807925,0.0,1.0
2025-10-07,25.58,25.6,25.5499,25.55,45895,25.4203099735021,25.4401851181256,25.3903978808437,25.3904972565668,46183.3117386751,0.0,1.0
2025-10-08,25.58,25.6,25.57,25.6,102694,25.4203099735021,25.4401851181256,25.4103724011903,25.4401851181256,103339.122250605,0.0,1.0
2025-10-09,25.53,25.56,25.529,25.54,32752,25.3706221119432,25.4004348288785,25.3696283547121,25.380559684255,32957.7475991958,0.0,1.0
2025-10-10,25.64,25.66,25.5996,25.6,36560,25.4799354073727,25.4998105519962,25.4397876152332,25.4401851181256,36789.669401154,0.0,1.0
2025-10-13,25.68,25.68,25.61,25.6364,31390,25.5196856966198,25.5196856966198,25.4501226904374,25.4763578813405,31587.1915345247,0.0,1.0
2025-10-14,25.67,25.76,25.65,25.76,112697,25.509748124308,25.5991862751139,25.4898729796845,25.5991862751139,113404.960954646,0.0,1.0
2025-10-15,25.6981,25.76,25.68,25.74,65751,25.5376727025041,25.5991862751139,25.5196856966198,25.5793111304904,66164.0468488861,0.0,1.0
2025-10-16,25.79,25.8,25.7,25.71,165759,25.6289989920492,25.638936564361,25.5395608412433,25.5494984135551,166800.29568561,0.0,1.0
2025-10-17,25.77,25.77,25.74,25.745,131628,25.6091238474257,25.6091238474257,25.5793111304904,25.5842799166463,132454.885227984,0.0,1.0
2025-10-20,25.8,25.8,25.78,25.78,4570,25.638936564361,25.638936564361,25.6190614197374,25.6190614197374,4598.70867514425,0.0,1.0
2025-10-21,25.825,25.84,25.81,25.8364,120023,25.6637804951404,25.678686853608,25.6488741366727,25.6751093275758,120776.982782678,0.0,1.0
2025-10-22,25.826,25.84,25.7901,25.81,52948,25.6647742523716,25.678686853608,25.6290983677723,25.6488741366727,53280.6185845815,0.0,1.0
2025-10-23,25.7755,25.8012,25.7755,25.8,73427,25.6145895121971,25.6401290730384,25.6145895121971,25.638936564361,73888.2673719514,0.0,1.0
2025-10-24,25.8094,25.81,25.79,25.795,24688,25.648277882334,25.6488741366727,25.6289989920492,25.6339677782051,24843.0896656371,0.0,1.0
2025-10-27,25.83,25.85,25.7786,25.7786,70278,25.6687492812963,25.6886244259198,25.6176701596138,25.6176701596138,70719.4853986406,0.0,1.0
2025-10-28,25.82,25.87,25.81,25.87,89077,25.6588117089845,25.7084995705434,25.6488741366727,25.7084995705434,89636.5804498522,0.0,1.0
2025-10-29,25.7073,25.88,25.7,25.88,33066,25.5468152690309,25.7184371428551,25.5395608412433,25.7184371428551,33273.7201427396,0.0,1.0
2025-10-30,25.59,25.63,25.56,25.56,109575,25.5077606098456,25.547632060584,25.4778570217919,25.4778570217919,109928.279980709,0.078,1.0
2025-10-31,25.5706,25.62,25.5558,25.61,73912,25.4884229562376,25.5376641978994,25.4736705194644,25.5276963352148,74150.299155228,0.0,1.0
2025-11-03,25.56,25.56,25.51,25.531,68421,25.4778570217919,25.4778570217919,25.428017708369,25.4489502200066,68641.5956610546,0.0,1.0
2025-11-04,25.57,25.58,25.56,25.58,22142,25.4878248844765,25.4977927471611,25.4778570217919,25.4977927471611,22213.3878652325,0.0,1.0
2025-11-05,25.4879,25.53,25.48,25.53,33325,25.4059887318361,25.4479534337382,25.3981141203152,25.4479534337382,33432.4428962547,0.0,1.0
2025-11-06,25.59,25.6,25.57,25.57,44163,25.5077606098456,25.5177284725302,25.4878248844765,25.4878248844765,44305.3856152228,0.0,1.0
2025-11-07,25.58,25.62,25.56,25.57,40824,25.4977927471611,25.5376641978994,25.4778570217919,25.4878248844765,40955.6203689933,0.0,1.0
2025-11-10,25.56,25.58,25.56,25.57,55179,25.4778570217919,25.4977927471611,25.4778570217919,25.4878248844765,55356.9022227289,0.0,1.0
2025-11-11,25.6417,25.6499,25.62,25.62,38637,25.5592944599249,25.5674681073263,25.5376641978994,25.5376641978994,38761.5692777973,0.0,1.0
2025-11-12,25.64,25.65,25.6007,25.6316,71344,25.5575999232686,25.5675677859531,25.5184262229181,25.5492269186135,71574.0196846329,0.0,1.0
2025-11-13,25.5549,25.581,25.55,25.58,56198,25.4727734118228,25.4987895334295,25.4678891591073,25.4977927471611,56379.1875734049,0.0,1.0
2025-11-14,25.5188,25.57,25.51,25.5501,43154,25.4367894275314,25.4878248844765,25.428017708369,25.4679888377342,43293.1325054757,0.0,1.0
2025-11-17,25.5271,25.56,25.5271,25.55,103265,25.4450627535596,25.4778570217919,25.4450627535596,25.4678891591073,103597.935954441,0.0,1.0
2025-11-18,25.559,25.59,25.5226,25.59,88640,25.4768602355234,25.5077606098456,25.4405772153516,25.5077606098456,88925.7835956196,0.0,1.0
2025-11-19,25.5372,25.58,25.52,25.56,68060,25.4551302948711,25.4977927471611,25.4379855710536,25.4778570217919,68279.4317635136,0.0,1.0
2025-11-20,25.59,25.59,25.56,25.59,38365,25.5077606098456,25.5077606098456,25.4778570217919,25.5077606098456,38488.6923245256,0.0,1.0
2025-11-21,25.64,25.65,25.6061,25.65,56259,25.5575999232686,25.5675677859531,25.5238088687678,25.5675677859531,56440.3842430725,0.0,1.0
2025-11-24,25.6806,25.69,25.6699,25.6699,15381,25.598069445768,25.6074392366915,25.5874038326955,25.5874038326955,15430.5897730621,0.0,1.0
2025-11-25,25.659,25.68,25.621,25.64,42783,25.659,25.68,25.621,25.64,42783,0.082727,1.0
2025-11-26,25.73,25.73,25.625,25.65,77506,25.73,25.73,25.625,25.65,77506,0.0,1.0