date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-04,25.2456,25.68,25.2456,25.68,23552,25.2065820500889,25.6403106698309,25.2065820500889,25.6403106698309,23588.4567776179,0.0,1.0
2025-06-05,25.0807,25.25,25.06,25.1,63137,25.041936908755,25.2109752497364,25.0212689013225,25.061207079936,63234.7314694488,0.0,1.0
2025-06-06,25.5761,25.648,25.38,25.42,107595,25.5365712508825,25.6083601269402,25.3407743302301,25.3807125088435,107761.54920974,0.0,1.0
2025-06-09,25.45,25.57,25.45,25.53,43496,25.4106661428036,25.5304806786439,25.4106661428036,25.4905425000305,43563.3286344797,0.0,1.0
2025-06-10,25.6252,25.75,25.55,25.74,92275,25.5855953651305,25.7102024824044,25.5105115893372,25.7002179377511,92417.8349675053,0.0,1.0
2025-06-11,25.8842,25.8842,25.73,25.74,96162,25.8441950716525,25.8441950716525,25.6902333930977,25.7002179377511,96310.8517599053,0.0,1.0
2025-06-12,25.985,25.985,25.75,25.75,55310,25.9448392817584,25.9448392817584,25.7102024824044,25.7102024824044,55395.6158445161,0.0,1.0
2025-06-13,26.2669,26.2669,26.02,26.13,76008,26.2263035955367,26.2263035955367,25.9797851880452,26.0896151792322,76125.6548383651,0.0,1.0
2025-06-16,26.215,26.26,26.2,26.22,20773,26.1744838087857,26.2194142597259,26.1595069918057,26.1794760811124,20805.155088377,0.0,1.0
2025-06-17,26.027,26.22,26.01,26.18,25137,25.9867743693025,26.1794760811124,25.9698006433918,26.139537902499,25175.9102419744,0.0,1.0
2025-06-18,26.0682,26.11,26.0682,26.09,31084,26.0279106932744,26.0696460899254,26.0279106932744,26.0496770006187,31132.1157640741,0.0,1.0
2025-06-20,26.2351,26.28,26.2,26.2638,17272,26.194552743539,26.2393833490326,26.1595069918057,26.2232083866941,17298.7357958142,0.0,1.0
2025-06-23,25.6034,26.24,25.51,26.24,38436,25.5638290577862,26.1994451704191,25.4705734107238,26.1994451704191,38495.4961236633,0.0,1.0
2025-06-24,26.0604,26.12,25.96,25.96,7314,26.0201227484448,26.0796306345788,25.919877920125,25.919877920125,7325.32153836178,0.0,1.0
2025-06-25,25.6472,25.82,25.61,25.82,18586,25.6075613633679,25.780094294978,25.5704188572574,25.780094294978,18614.7697719431,0.0,1.0
2025-06-26,26.2134,26.2134,26.09,26.09,7023,26.1728862816412,26.1728862816412,26.0496770006187,26.0496770006187,7033.8710915935,0.0,1.0
2025-06-27,25.97,26.1834,25.96,26.14,17858,25.9298624647784,26.1429326476811,25.919877920125,26.0995997238855,17885.6428810589,0.0,1.0
2025-06-30,26.12,26.29,26.01,26.01,4142,26.0796306345788,26.2493678936859,25.9698006433918,25.9698006433918,4148.41151379471,0.0,1.0
2025-07-01,25.8666,25.8666,25.69,25.7,212,25.8266222730626,25.8266222730626,25.6502952144843,25.6602797591376,212.328160532226,0.0,1.0
2025-07-02,26.4983,26.55,26.11,26.24,4637,26.4573459588154,26.5089660546733,26.0696460899254,26.1994451704191,4644.17773767893,0.0,1.0
2025-07-03,26.81,26.81,26.66,26.75,37379,26.7685642156607,26.7685642156607,26.6187960458603,26.7086569477405,37436.8599647833,0.0,1.0
2025-07-07,26.2903,26.64,26.2205,26.64,1798,26.2496674300255,26.5988269565536,26.1799753083451,26.5988269565536,1800.78317281577,0.0,1.0
2025-07-08,26.542,26.6,26.3,26.31,1099,26.5009784189506,26.5588887779401,26.2593524383393,26.2693369829927,1100.70117181564,0.0,1.0
2025-07-09,26.6298,26.68,26.46,26.46,1606,26.5886427210071,26.638765135167,26.4191051527931,26.4191051527931,1608.48597082432,0.0,1.0
2025-07-10,26.7374,26.8,26.66,26.74,3925,26.6960764214773,26.7585796710073,26.6187960458603,26.6986724030872,3931.07561362729,0.0,1.0
2025-07-11,27.1885,27.2,26.98,26.98,38653,27.1464792307904,27.1579614571418,26.9383014747678,26.9383014747678,38712.8320238308,0.0,1.0
2025-07-14,27.2003,27.3,26.96,27.16,11825,27.1582609934814,27.2578069036754,26.9183323854611,27.1180232785283,11843.3042372338,0.0,1.0
2025-07-15,27.2034,27.22,27.095,27.17,13329,27.1613562023239,27.1779305464485,27.0531237382815,27.1280078231817,13349.6323195002,0.0,1.0
2025-07-16,27.0271,27.26,26.99,27.24,4412,26.9853286800852,27.2178687250619,26.9482860194212,27.1978996357552,4418.82945409518,0.0,1.0
2025-07-17,27.3877,27.4405,27.15,27.15,11289,27.3453713602854,27.3980897560551,27.108038733875,27.108038733875,11306.474548341,0.0,1.0
2025-07-18,27.7303,27.88,27.64,27.79,11401,27.6874418601095,27.8369104935703,27.5972814218897,27.7470495916901,11418.6479161694,0.0,1.0
2025-07-21,27.214,27.71,27.214,27.66,9908,27.1719398196565,27.6671732344632,27.1719398196565,27.6172505111964,9923.33686110043,0.0,1.0
2025-07-22,27.62,27.8,27.38,27.38,9367,27.5773123325829,27.7570341363434,27.3376832609023,27.3376832609023,9381.49943257246,0.0,1.0
2025-07-23,27.4911,27.56,27.44,27.56,5928,27.4486115520011,27.5174050646628,27.3975905288224,27.5174050646628,5937.17611148602,0.0,1.0
2025-07-24,27.5889,27.6,27.44,27.44,755,27.546260398711,27.5573432432762,27.3975905288224,27.3975905288224,756.168684914294,0.0,1.0
2025-07-25,27.331,27.52,27.1835,27.52,5647,27.2887589921008,27.4774668860493,27.1414869584637,27.4774668860493,5655.74114398811,0.0,1.0
2025-07-28,27.3706,27.3706,27.22,27.28,1075,27.3282977889281,27.3282977889281,27.1779305464485,27.2378378143687,1076.66402156671,0.0,1.0
2025-07-29,27.5183,27.59,27.5,27.59,1212,27.4757695134583,27.5473586986229,27.4574977967426,27.5473586986229,1213.87608757102,0.0,1.0
2025-07-30,27.1568,27.46,27.05,27.45,1057,27.1148282242393,27.4175596181292,27.0081932873414,27.4075750734758,1058.63615888001,0.0,1.0
2025-07-31,26.9908,27.0,26.94,26.96,8225,26.9490847829935,26.9582705640746,26.8983632961544,26.9183323854611,8237.73169989413,0.0,1.0
2025-08-01,26.4266,26.5,26.27,26.5,4316,26.3857567736508,26.4590433314065,26.2293988043792,26.4590433314065,4322.68085309947,0.0,1.0
2025-08-04,26.6913,26.73,26.6913,26.73,4524,26.6500476706253,26.6886878584338,26.6500476706253,26.6886878584338,4531.00282192354,0.0,1.0
2025-08-05,26.6871,26.6871,26.41,26.41,3709,26.6458541618709,26.6458541618709,26.3691824295263,26.3691824295263,3714.74126138691,0.0,1.0
2025-08-06,26.4535,26.83,26.4535,26.83,670,26.4126151987684,26.7885333049674,26.4126151987684,26.7885333049674,671.037111115996,0.0,1.0
2025-08-07,26.4911,26.52,26.4911,26.52,608,26.450157086665,26.4790124207132,26.450157086665,26.4790124207132,608.941139639591,0.0,1.0
2025-08-08,26.5859,26.76,26.5859,26.76,6641,26.5448105699789,26.7186414923939,26.5448105699789,26.7186414923939,6651.27978346467,0.0,1.0
2025-08-11,26.7517,26.7517,26.667,26.667,685,26.7103543203316,26.7103543203316,26.6257852271176,26.6257852271176,686.060330021579,0.0,1.0
2025-08-12,26.2618,26.41,26.2145,26.41,4818,26.2212114777635,26.3691824295263,26.1739845815531,26.3691824295263,4825.45791247293,0.0,1.0
2025-08-13,26.6215,26.6215,26.33,26.46,4114,26.5803555489449,26.5803555489449,26.2893060722994,26.4191051527931,4120.36817183762,0.0,1.0
2025-08-14,26.4013,26.41,26.3214,26.3214,466,26.3604958756778,26.3691824295263,26.2807193638975,26.2807193638975,466.721334000082,0.0,1.0
2025-08-15,26.9666,27.33,26.8599,26.87,6357,26.9249221849323,27.2877605376355,26.818387093481,26.8284714835809,6366.84017218567,0.0,1.0
2025-08-18,27.0865,27.0865,27.01,27.01,1784,27.0446368753261,27.0446368753261,26.9682551087279,26.9682551087279,1786.76150183722,0.0,1.0
2025-08-19,26.8259,27.15,26.8,27.06,1970,26.7844396416595,27.108038733875,26.7585796710073,27.0181778319947,1973.04941626644,0.0,1.0
2025-08-20,26.6986,26.75,26.55,26.7,6071,26.6573363882223,26.7086569477405,26.5089660546733,26.6587342244737,6080.39746505255,0.0,1.0
2025-08-21,26.6559,26.6559,26.6559,26.6559,250,26.6147023825524,26.6147023825524,26.6147023825524,26.6147023825524,250.3869817597,0.0,1.0
2025-08-22,27.4705,27.4705,27.4705,27.4705,101,27.4280433900152,27.4280433900152,27.4280433900152,27.4280433900152,101.156340630919,0.0,1.0
2025-08-25,27.6386,27.6386,27.6,27.6,229,27.5958835856382,27.5958835856382,27.5573432432762,27.5573432432762,229.354475291885,0.0,1.0
2025-08-26,27.7975,27.7975,27.7975,27.7975,10,27.7545380001801,27.7545380001801,27.7545380001801,27.7545380001801,10.015479270388,0.0,1.0
2025-08-27,27.8268,27.94,27.8268,27.913,2752,27.7837927160144,27.8968177614905,27.7837927160144,27.8698594909264,2756.25989521078,0.0,1.0
2025-08-28,28.2274,28.23,28.03,28.03,23689,28.1837735748281,28.186369556438,27.9866786633707,27.9866786633707,23725.6688436221,0.0,1.0
2025-08-29,28.22,28.27,28.14,28.14,234,28.1763850117846,28.2263077350514,28.0965086545577,28.0965086545577,234.362214927079,0.0,1.0
2025-09-02,28.12,28.12,27.89,28.02,1157,28.076539565251,28.076539565251,27.8468950382237,27.9766941187174,1158.79095158389,0.0,1.0
2025-09-03,27.715,28.13,27.7,28.13,333,27.6721655067899,28.0865241099043,27.6571886898098,28.0865241099043,333.51545970392,0.0,1.0
2025-09-04,27.9107,27.9107,27.755,27.77,1549,27.8675630456561,27.8675630456561,27.7121036854033,27.7270805023834,1551.3977389831,0.0,1.0
2025-09-05,28.0703,28.1,27.52,28.1,3092,28.0269163783238,28.0565704759443,27.4774668860493,28.0565704759443,3096.78619040397,0.0,1.0
2025-09-08,27.5,28.16,27.5,28.16,1441,27.4574977967426,28.1164777438644,27.4574977967426,28.1164777438644,1443.23056286291,0.0,1.0
2025-09-09,27.1599,27.37,27.1599,27.3305,2938,27.1179234330818,27.3276987162489,27.1179234330818,27.2882597648681,2942.54780964,0.0,1.0
2025-09-10,26.814,27.2,26.75,27.2,6827,26.772558033522,27.1579614571418,26.7086569477405,27.1579614571418,6837.56769789391,0.0,1.0
2025-09-11,26.8511,26.8511,26.8511,26.8511,13,26.809600694186,26.809600694186,26.809600694186,26.809600694186,13.0201230515044,0.0,1.0
2025-09-12,26.6242,26.86,26.6242,26.7996,5823,26.5830513760013,26.8184869389275,26.5830513760013,26.7581802892212,5832.01357914693,0.0,1.0
2025-09-15,26.6243,26.77,26.6243,26.77,578,26.5831512214478,26.7286260370473,26.5831512214478,26.7286260370473,578.894701828427,0.0,1.0
2025-09-16,26.8132,26.8132,26.78,26.79,290,26.7717592699498,26.7717592699498,26.7386105817006,26.748595126354,290.448898841252,0.0,1.0
2025-09-17,26.7735,27.07,26.68,27.07,1150,26.7321206276759,27.0281623766481,26.638765135167,27.0281623766481,1151.78011609462,0.0,1.0
2025-09-18,27.1517,27.18,27.0,27.13,28595,27.109736106466,27.1379923678351,26.9582705640746,27.0880696445683,28639.2629736746,0.0,1.0
2025-09-19,27.1506,27.16,27.1506,27.16,363,27.1086378065542,27.1180232785283,27.1086378065542,27.1180232785283,363.561897515084,0.0,1.0
2025-09-22,27.5717,27.5717,26.9882,26.9882,1093,27.5290869819072,27.5290869819072,26.9464888013836,26.9464888013836,1094.69188425341,0.0,1.0
2025-09-23,27.5813,27.5813,27.5813,27.5813,79,27.5386721447744,27.5386721447744,27.5386721447744,27.5386721447744,79.1222862360653,0.0,1.0
2025-09-24,29.3836,29.65,29.06,29.07,912,29.3381866276497,29.6041748972152,29.0150867626669,29.0250713073203,913.411709459386,0.0,1.0
2025-09-25,29.9379,29.9379,29.399,29.399,21079,29.8916299377855,29.8916299377855,29.3535628264159,29.3535628264159,21111.6287540509,0.0,1.0
2025-09-26,29.8496,30.01,29.84,29.86,2890,29.8034664084963,29.9636185047362,29.7938812456291,29.8138503349358,2894.47350914213,0.0,1.0
2025-09-29,29.5664,29.5664,29.48,29.48,345,29.5664,29.5664,29.48,29.48,345,0.04576663,1.0
2025-09-30,29.1281,29.1281,28.91,28.99,2131,29.1281,29.1281,28.91,28.99,2131,0.0,1.0
2025-10-01,30.6171,30.6171,29.7682,29.7682,4775,30.6171,30.6171,29.7682,29.7682,4775,0.0,1.0
2025-10-02,30.3356,30.3356,30.3,30.3,528,30.3356,30.3356,30.3,30.3,528,0.0,1.0
2025-10-03,31.635,31.71,31.4,31.4,803,31.635,31.71,31.4,31.4,803,0.0,1.0
2025-10-06,32.2995,32.5,32.08,32.08,968,32.2995,32.5,32.08,32.08,968,0.0,1.0
2025-10-07,31.992,31.992,31.69,31.7,17640,31.992,31.992,31.69,31.7,17640,0.0,1.0
2025-10-08,32.3416,32.568,32.07,32.07,714,32.3416,32.568,32.07,32.07,714,0.0,1.0
2025-10-09,32.5278,32.53,32.448,32.53,6080,32.5278,32.53,32.448,32.53,6080,0.0,1.0
2025-10-10,31.0149,32.28,31.0149,32.28,4338,31.0149,32.28,31.0149,32.28,4338,0.0,1.0
2025-10-13,31.6601,32.08,31.6601,31.94,7657,31.6601,32.08,31.6601,31.94,7657,0.0,1.0
2025-10-14,32.9317,32.9317,31.48,31.48,2288,32.9317,32.9317,31.48,31.48,2288,0.0,1.0
2025-10-15,34.927,34.927,34.32,34.48,1272,34.927,34.927,34.32,34.48,1272,0.0,1.0
2025-10-16,33.1517,34.98,33.07,34.98,3373,33.1517,34.98,33.07,34.98,3373,0.0,1.0
2025-10-17,32.8184,32.8184,32.8184,32.8184,162,32.8184,32.8184,32.8184,32.8184,162,0.0,1.0
2025-10-20,33.5693,33.71,33.5693,33.7,758,33.5693,33.71,33.5693,33.7,758,0.0,1.0
2025-10-21,32.9096,33.0,32.9096,33.0,376,32.9096,33.0,32.9096,33.0,376,0.0,1.0
2025-10-22,32.2259,32.68,31.68,32.68,4310,32.2259,32.68,31.68,32.68,4310,0.0,1.0
2025-10-23,32.383,32.48,32.383,32.43,798,32.383,32.48,32.383,32.43,798,0.0,1.0
2025-10-24,32.9617,33.32,32.94,33.32,207,32.9617,33.32,32.94,33.32,207,0.0,1.0
2025-10-27,33.3971,33.52,33.07,33.47,9724,33.3971,33.52,33.07,33.47,9724,0.0,1.0
2025-10-28,32.72,33.06,32.72,33.06,819,32.72,33.06,32.72,33.06,819,0.0,1.0
2025-10-29,33.0847,33.5,33.0847,33.5,1014,33.0847,33.5,33.0847,33.5,1014,0.0,1.0
2025-10-30,32.8624,33.24,32.8624,32.88,3834,32.8624,33.24,32.8624,32.88,3834,0.0,1.0
2025-10-31,33.3952,33.4,33.0,33.4,694,33.3952,33.4,33.0,33.4,694,0.0,1.0
2025-11-03,33.43,33.61,33.3,33.61,1323,33.43,33.61,33.3,33.61,1323,0.0,1.0
2025-11-04,32.8356,33.295,32.8356,33.295,4755,32.8356,33.295,32.8356,33.295,4755,0.0,1.0
2025-11-05,33.7004,33.98,33.42,33.42,2618,33.7004,33.98,33.42,33.42,2618,0.0,1.0
2025-11-06,33.1296,33.61,33.1296,33.61,2674,33.1296,33.61,33.1296,33.61,2674,0.0,1.0
2025-11-07,33.6466,33.6466,32.64,32.64,660,33.6466,33.6466,32.64,32.64,660,0.0,1.0
2025-11-10,34.3644,34.47,33.96,33.96,4870,34.3644,34.47,33.96,33.96,4870,0.0,1.0
2025-11-11,34.7496,34.7496,34.197,34.39,1410,34.7496,34.7496,34.197,34.39,1410,0.0,1.0
2025-11-12,34.0858,34.715,34.0858,34.715,6757,34.0858,34.715,34.0858,34.715,6757,0.0,1.0
2025-11-13,33.4067,34.02,33.4067,34.02,1357,33.4067,34.02,33.4067,34.02,1357,0.0,1.0
2025-11-14,33.5763,33.64,31.27,32.59,6711,33.5763,33.64,31.27,32.59,6711,0.0,1.0
2025-11-17,33.1391,33.66,33.1391,33.66,246,33.1391,33.66,33.1391,33.66,246,0.0,1.0
2025-11-18,33.1897,33.1897,32.8284,32.84,1559,33.1897,33.1897,32.8284,32.84,1559,0.0,1.0
2025-11-19,32.9723,33.1,32.9723,33.1,358,32.9723,33.1,32.9723,33.1,358,0.0,1.0
2025-11-20,32.4217,33.72,32.4217,33.56,2958,32.4217,33.72,32.4217,33.56,2958,0.0,1.0
2025-11-21,32.575,32.615,32.32,32.37,12237,32.575,32.615,32.32,32.37,12237,0.0,1.0
2025-11-24,33.1203,33.1203,32.69,32.69,187,33.1203,33.1203,32.69,32.69,187,0.0,1.0
2025-11-25,33.3052,33.31,32.96,33.1203,1664,33.3052,33.31,32.96,33.1203,1664,0.0,1.0
2025-11-26,34.2124,34.2124,33.81,33.81,454,34.2124,34.2124,33.81,33.81,454,0.0,1.0