date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-13,25.0401,25.16,24.9907,25.08,29998,25.0101259225492,25.1298823970885,24.9607850564754,25.0499781605318,30033.9519331551,0.0,1.0
2025-05-14,25.0652,25.11,24.99,25.11,48740,25.0351958767688,25.0799422492406,24.9600858944055,25.0799422492406,48798.413801653,0.0,1.0
2025-05-15,25.0374,25.08,25.0245,25.07,20308,25.0074291545654,25.0499781605318,24.9945445964206,25.0399901309622,20332.3386845295,0.0,1.0
2025-05-16,25.0161,25.12,25.0122,25.12,14251,24.9861546515821,25.0899302788102,24.98225932005,25.0899302788102,14268.0795052802,0.0,1.0
2025-05-19,25.0501,25.08,25.0281,25.08,135519,25.0201139521188,25.0499781605318,24.9981402870657,25.0499781605318,135681.416495408,0.0,1.0
2025-05-20,25.0602,25.08,25.02,25.0799,11691,25.030201861984,25.0499781605318,24.9900499831143,25.0498782802361,11705.0114024441,0.0,1.0
2025-05-21,25.044,25.11,25.03,25.1,24142,25.0140212540813,25.0799422492406,25.0000380126839,25.069954219671,24170.9336479176,0.0,1.0
2025-05-22,25.12,25.13,25.09,25.11,34863,25.0899302788102,25.0999183083798,25.0599661901014,25.0799422492406,34904.7825270214,0.0,1.0
2025-05-23,25.1375,25.16,25.0801,25.0801,75672,25.107409330557,25.1298823970885,25.0500780408275,25.0500780408275,75762.6912022707,0.0,1.0
2025-05-27,25.19,25.19,25.1,25.16,30326,25.1598464857973,25.1598464857973,25.069954219671,25.1298823970885,30362.3450338311,0.0,1.0
2025-05-28,25.1605,25.24,25.13,25.24,21452,25.130381798567,25.2097866336453,25.0999183083798,25.2097866336453,21477.7097429844,0.0,1.0
2025-05-29,25.17,25.2,25.13,25.2,14434,25.1398704266581,25.1698345153669,25.0999183083798,25.1698345153669,14451.2988266939,0.0,1.0
2025-05-30,25.2,25.22,25.14,25.14,3612,25.1698345153669,25.1898105745061,25.1099063379494,25.1099063379494,3616.32890134531,0.0,1.0
2025-06-02,25.225,25.25,25.191,25.191,6084,25.1948045892909,25.2197746632149,25.1608452887543,25.1608452887543,6091.29153814641,0.0,1.0
2025-06-03,25.2608,25.28,25.245,25.245,1029,25.23056173515,25.2497387519236,25.2147806484301,25.2147806484301,1030.23323352279,0.0,1.0
2025-06-04,25.2849,25.32,25.24,25.31,8414,25.2546328864127,25.289690870202,25.2097866336453,25.2797028406324,8424.08399111834,0.0,1.0
2025-06-05,25.275,25.32,25.25,25.31,876,25.2447447371388,25.289690870202,25.2197746632149,25.2797028406324,877.049866439228,0.0,1.0
2025-06-06,25.3174,25.34,25.2812,25.34,1215,25.2870939825139,25.3096669293412,25.250937315472,25.3096669293412,1216.45615036948,0.0,1.0
2025-06-09,25.37,25.37,25.3,25.33,5193,25.3396310180499,25.3396310180499,25.2697148110628,25.2996788997716,5199.22369454214,0.0,1.0
2025-06-10,25.345,25.38,25.3,25.32,20198,25.314660944126,25.3496190476195,25.2697148110628,25.289690870202,20222.2068519857,0.0,1.0
2025-06-11,25.365,25.39,25.33,25.38,18814,25.3346370032651,25.3596070771891,25.2996788997716,25.3496190476195,18836.54815889,0.0,1.0
2025-06-12,25.39,25.41,25.35,25.39,27802,25.3596070771891,25.3795831363283,25.3196549589108,25.3596070771891,27835.3200761911,0.0,1.0
2025-06-13,25.3951,25.43,25.37,25.41,43828,25.3647009722696,25.3995591954675,25.3396310180499,25.3795831363283,43880.5268793361,0.0,1.0
2025-06-16,25.411,25.44,25.38,25.44,1008,25.3805819392853,25.4095472250371,25.3496190476195,25.4095472250371,1009.20806549171,0.0,1.0
2025-06-17,25.41,25.48,25.409,25.48,67299,25.3795831363283,25.4494993433154,25.3785843333713,25.4494993433154,67379.6563487369,0.0,1.0
2025-06-18,25.41,25.46,25.41,25.46,1620,25.3795831363283,25.4295232841762,25.3795831363283,25.4295232841762,1621.94153382597,0.0,1.0
2025-06-20,25.4114,25.54,25.4114,25.54,10550,25.380981460468,25.509427520733,25.380981460468,25.509427520733,10562.6439394222,0.0,1.0
2025-06-23,25.47,25.47,25.4,25.44,9400,25.4395113137458,25.4395113137458,25.3695951067587,25.4095472250371,9411.26569010131,0.0,1.0
2025-06-24,25.4464,25.49,25.42,25.49,36867,25.4159395639616,25.459487372885,25.3895711658979,25.459487372885,36911.1842762728,0.0,1.0
2025-06-25,25.456,25.49,25.42,25.49,950,25.4255280723484,25.459487372885,25.3895711658979,25.459487372885,951.138553786834,0.0,1.0
2025-06-26,25.4502,25.52,25.42,25.49,11365,25.419735015198,25.4894514615938,25.3895711658979,25.459487372885,11378.6206987236,0.0,1.0
2025-06-27,25.4496,25.4999,25.39,25.4515,24998,25.4191357334239,25.4693755221589,25.3596070771891,25.4210334590421,25027.9595448034,0.0,1.0
2025-06-30,25.3906,25.45,25.39,25.45,148349,25.3741050916425,25.4334665026546,25.3735054814303,25.4334665026546,148445.437023142,0.01391539,1.0
2025-07-01,25.3962,25.44,25.38,25.44,512658,25.3797014536235,25.4234729991172,25.3635119778929,25.4234729991172,512991.262855898,0.0,1.0
2025-07-02,25.3959,25.42,25.37,25.37,11263,25.3794016485174,25.4034859920425,25.3535184743555,25.3535184743555,11270.3217223685,0.0,1.0
2025-07-03,25.37,25.3999,25.34,25.365,6740,25.3535184743555,25.3833990499323,25.3235379637433,25.3485217225868,6744.38146220045,0.0,1.0
2025-07-07,25.46,25.46,25.37,25.37,27641,25.443460006192,25.443460006192,25.3535184743555,25.3535184743555,27658.9685455019,0.0,1.0
2025-07-08,25.4557,25.4796,25.44,25.44,37911,25.4391627996709,25.4630472731253,25.4234729991172,25.4234729991172,37935.6447497747,0.0,1.0
2025-07-09,25.485,25.5,25.4433,25.46,20637,25.4684437650355,25.4834340203416,25.4267708552846,25.443460006192,20650.4154651974,0.0,1.0
2025-07-10,25.485,25.4969,25.44,25.47,15195,25.4684437650355,25.480336034245,25.4234729991172,25.4534535097294,15204.8777920083,0.0,1.0
2025-07-11,25.5,25.64,25.4653,25.4798,6018,25.4834340203416,25.623343069865,25.4487565630668,25.463247143196,6021.91211268876,0.0,1.0
2025-07-14,25.5457,25.559,25.51,25.52,7937,25.5291043315074,25.5423956912122,25.493427523879,25.5034210274163,7942.15959428562,0.0,1.0
2025-07-15,25.49,25.69,25.49,25.69,2059,25.4734405168042,25.673310587552,25.4734405168042,25.673310587552,2060.33849119744,0.0,1.0
2025-07-16,25.5714,25.5714,25.5,25.515,29674,25.5547876355985,25.5547876355985,25.4834340203416,25.4984242756477,29693.2901349164,0.0,1.0
2025-07-17,25.6157,25.64,25.54,25.55,25412,25.5990588562692,25.623343069865,25.5234080344911,25.5334015380285,25428.5195426465,0.0,1.0
2025-07-18,25.625,25.67,25.61,25.66,19444,25.6083528145589,25.6533235804772,25.5933625592528,25.6433300769398,19456.6399333866,0.0,1.0
2025-07-21,25.6408,25.7,25.62,25.665,37369,25.624142550148,25.6833040910893,25.6033560627902,25.6483268287085,37393.2924126066,0.0,1.0
2025-07-22,25.6352,25.6767,25.61,25.6767,18763,25.6185461881671,25.6600192278472,25.5933625592528,25.6600192278472,18775.1972366865,0.0,1.0
2025-07-23,25.66,25.679,25.645,25.66,2501,25.6433300769398,25.6623177336608,25.6283398216337,25.6433300769398,2502.62582150791,0.0,1.0
2025-07-24,25.66,25.75,25.63,25.63,5625,25.6433300769398,25.7332716087763,25.6133495663276,25.6133495663276,5628.65663573851,0.0,1.0
2025-07-25,25.715,25.7399,25.65,25.71,9430,25.6982943463954,25.7231781702035,25.6333365734024,25.6932975946267,9436.13014666919,0.0,1.0
2025-07-28,25.75,25.77,25.69,25.7,14564,25.7332716087763,25.7532586158511,25.673310587552,25.6833040910893,14573.467598737,0.0,1.0
2025-07-29,25.7211,25.75,25.69,25.729,23047,25.7043903835532,25.7332716087763,25.673310587552,25.7122852513478,23061.982130465,0.0,1.0
2025-07-30,25.6998,25.78,25.69,25.78,12632,25.6831042210186,25.7632521193885,25.673310587552,25.7632521193885,12640.2116662487,0.0,1.0
2025-07-31,25.6871,25.79,25.6805,25.79,2973,25.6704124715261,25.7732456229258,25.6638167591914,25.7732456229258,2974.93265387566,0.0,1.0
2025-08-01,25.5358,25.61,25.4907,25.5774,39763,25.5192107630054,25.5933625592528,25.4741400620518,25.560783737721,39788.848676777,0.0,1.0
2025-08-04,25.6756,25.6999,25.61,25.61,32457,25.6589199424581,25.683204156054,25.5933625592528,25.5933625592528,32478.0992757626,0.0,1.0
2025-08-05,25.65,25.7,25.63,25.66,12349,25.6333365734024,25.6833040910893,25.6133495663276,25.6433300769398,12357.0276968417,0.0,1.0
2025-08-06,25.76,25.77,25.66,25.69,24599,25.7432651123137,25.7532586158511,25.6433300769398,25.673310587552,24614.9910368945,0.0,1.0
2025-08-07,25.7004,25.82,25.6931,25.76,13779,25.6837038312308,25.803226133538,25.6764085736485,25.7432651123137,13787.9572949051,0.0,1.0
2025-08-08,25.795,25.83,25.69,25.69,2874,25.7782423746945,25.8132196370754,25.673310587552,25.673310587552,2875.86829708667,0.0,1.0
2025-08-11,25.7652,25.85,25.7652,25.84,8962,25.7484617341531,25.8332066441502,25.7484617341531,25.8232131406128,8967.82591457574,0.0,1.0
2025-08-12,25.865,25.89,25.77,25.77,15333,25.8481968994563,25.8731806582997,25.7532586158511,25.7532586158511,15342.9675014717,0.0,1.0
2025-08-13,25.8897,25.93,25.88,25.922,20863,25.8728808531936,25.9131546724493,25.8631871547623,25.9051598696194,20876.5623806956,0.0,1.0
2025-08-14,25.91,25.95,25.9,25.92,7754,25.8931676653745,25.9331416795241,25.8831741618371,25.9031611689119,7759.04063173625,0.0,1.0
2025-08-15,25.925,25.96,25.89,25.96,20483,25.9081579206806,25.9431351830615,25.8731806582997,25.9431351830615,20496.3153546368,0.0,1.0
2025-08-18,25.925,25.97,25.891,25.97,8656,25.9081579206806,25.9531286865988,25.8741800086535,25.9531286865988,8661.62699359156,0.0,1.0
2025-08-19,25.8306,25.96,25.8173,25.96,13019,25.8138192472876,25.9431351830615,25.8005278875829,25.9431351830615,13027.4632427875,0.0,1.0
2025-08-20,25.85,25.85,25.7301,25.81,11744,25.8332066441502,25.8332066441502,25.7133845367369,25.7932326300006,11751.6344053534,0.0,1.0
2025-08-21,25.7906,25.88,25.74,25.88,30296,25.7738452331381,25.8631871547623,25.7232781052389,25.8631871547623,30315.6944775704,0.0,1.0
2025-08-22,25.9738,26.02,25.95,25.95,3600,25.9569262179431,26.0030962042858,25.9331416795241,25.9331416795241,3602.34024687264,0.0,1.0
2025-08-25,25.9455,25.99,25.94,25.96,4706,25.9286446029322,25.9731156936736,25.9231481759867,25.9431351830615,4709.05922271741,0.0,1.0
2025-08-26,25.9758,25.9894,25.9,25.9,3352,25.9589249186505,25.9725160834614,25.8831741618371,25.8831741618371,3354.17902986587,0.0,1.0
2025-08-27,25.99,26.05,25.98,25.98,13729,25.9731156936736,26.033076714898,25.9631221901362,25.9631221901362,13737.9247914763,0.0,1.0
2025-08-28,26.095,26.12,26.01,26.01,26816,26.0780474808162,26.1030312396597,25.9931027007484,25.9931027007484,26833.4322389269,0.0,1.0
2025-08-29,26.0127,26.049,25.9701,26.0156,5285,25.9958009467035,26.0320773645442,25.9532286216342,25.9986990627293,5288.43561242276,0.0,1.0
2025-09-02,25.933,25.95,25.8586,25.87,15221,25.9161527235105,25.9331416795241,25.8418010571923,25.853193651225,15230.8946937913,0.0,1.0
2025-09-03,25.9997,26.02,25.981,25.981,72622,25.9828093921049,26.0030962042858,25.96412154049,25.96412154049,72669.209280107,0.0,1.0
2025-09-04,26.0938,26.1,25.99,25.99,17398,26.0768482603917,26.0830442325849,25.9731156936736,25.9731156936736,17409.3098930806,0.0,1.0
2025-09-05,26.1094,26.16,26.01,26.1101,23304,26.09243812591,26.1430052538092,25.9931027007484,26.0931376711577,23319.149198089,0.0,1.0
2025-09-08,26.1504,26.16,26.07,26.081,33220,26.1334114904133,26.1430052538092,26.0530637219727,26.0640565758639,33241.595278086,0.0,1.0
2025-09-09,26.1747,26.18,26.1106,26.12,14818,26.1576957040092,26.162992260884,26.0936373463345,26.1030312396597,14827.6327161552,0.0,1.0
2025-09-10,26.225,26.2899,26.19,26.21,104119,26.2079630268023,26.2728208647599,26.1729857644214,26.1929727714962,104186.684490037,0.0,1.0
2025-09-11,26.2455,26.27,26.21,26.25,26583,26.2284497090539,26.2529337927205,26.1929727714962,26.2329467856457,26600.2807729488,0.0,1.0
2025-09-12,26.2602,26.29,26.22,26.28,19667,26.2431401592539,26.2729207997953,26.2029662750336,26.2629272962579,19679.784898679,0.0,1.0
2025-09-15,26.275,26.3135,26.2206,26.24,19056,26.2579305444892,26.2964055331082,26.2035658852458,26.2229532821083,19068.3877067792,0.0,1.0
2025-09-16,26.295,26.33,26.2688,26.33,5115,26.277917551564,26.3128948139448,26.251734572296,26.3128948139448,5118.32510076488,0.0,1.0
2025-09-17,26.2905,26.3299,26.24,26.25,37427,26.2734204749722,26.3127948789095,26.2229532821083,26.2329467856457,37451.330116584,0.0,1.0
2025-09-18,26.3758,26.39,26.31,26.33,73922,26.3586650601461,26.3728558351692,26.2929078068701,26.3128948139448,73970.0543692554,0.0,1.0
2025-09-19,26.4106,26.44,26.31,26.31,13434,26.3934424524562,26.4228233528561,26.2929078068701,26.2929078068701,13442.7330212464,0.0,1.0
2025-09-22,26.4549,26.49,26.3705,26.3705,66709,26.4377136731268,26.4727908705431,26.3533685032713,26.3533685032713,66752.3654246188,0.0,1.0
2025-09-23,26.4144,26.49,26.3801,26.45,45183,26.3972399838004,26.4727908705431,26.3629622666672,26.4328168563935,45212.3720484574,0.0,1.0
2025-09-24,26.4018,26.47,26.391,26.47,11769,26.3846481693433,26.4528038634683,26.3738551855229,26.4528038634683,11776.6506570678,0.0,1.0
2025-09-25,26.315,26.3799,26.21,26.3,12426,26.2979045586388,26.3627623965964,26.1929727714962,26.2829143033327,12434.0777521221,0.0,1.0
2025-09-26,26.41,26.43,26.2934,26.39,37039,26.392842842244,26.4128298493187,26.276318590998,26.3728558351692,37063.0778899766,0.0,1.0
2025-09-29,26.4652,26.52,26.43,26.4738,13448,26.4480069817703,26.5027713811552,26.4128298493187,26.4566013948125,13456.7421222065,0.0,1.0
2025-09-30,26.54,26.54,26.37,26.39,50397,26.54,26.54,26.37,26.39,50397,0.01725282,1.0
2025-10-01,26.5548,26.57,26.4445,26.52,224689,26.5548,26.57,26.4445,26.52,224689,0.0,1.0
2025-10-02,26.53,26.58,26.45,26.58,174412,26.53,26.58,26.45,26.58,174412,0.0,1.0
2025-10-03,26.535,26.6,26.45,26.45,96345,26.535,26.6,26.45,26.45,96345,0.0,1.0
2025-10-06,26.6,26.83,26.525,26.525,47232,26.6,26.83,26.525,26.525,47232,0.0,1.0
2025-10-07,26.58,26.63,26.5288,26.55,29895,26.58,26.63,26.5288,26.55,29895,0.0,1.0
2025-10-08,26.67,26.67,26.59,26.6,16022,26.67,26.67,26.59,26.6,16022,0.0,1.0
2025-10-09,26.66,26.66,26.57,26.66,29455,26.66,26.66,26.57,26.66,29455,0.0,1.0
2025-10-10,26.3,26.95,26.3,26.93,59356,26.3,26.95,26.3,26.93,59356,0.0,1.0
2025-10-13,26.45,26.71,26.18,26.455,50037,26.45,26.71,26.18,26.455,50037,0.0,1.0
2025-10-14,26.53,26.5899,26.32,26.36,29519,26.53,26.5899,26.32,26.36,29519,0.0,1.0
2025-10-15,26.5446,26.87,26.48,26.87,10310,26.5446,26.87,26.48,26.87,10310,0.0,1.0
2025-10-16,26.53,26.63,26.44,26.5611,24913,26.53,26.63,26.44,26.5611,24913,0.0,1.0
2025-10-17,26.51,26.5793,26.4501,26.52,25001,26.51,26.5793,26.4501,26.52,25001,0.0,1.0
2025-10-20,26.61,26.81,26.58,26.58,47242,26.61,26.81,26.58,26.58,47242,0.0,1.0
2025-10-21,26.66,26.6793,26.6,26.6355,32300,26.66,26.6793,26.6,26.6355,32300,0.0,1.0
2025-10-22,26.62,26.73,26.49,26.73,178593,26.62,26.73,26.49,26.73,178593,0.0,1.0
2025-10-23,26.7,26.71,26.6001,26.6348,21720,26.7,26.71,26.6001,26.6348,21720,0.0,1.0
2025-10-24,26.75,26.7799,26.7,26.76,17021,26.75,26.7799,26.7,26.76,17021,0.0,1.0
2025-10-27,26.84,26.855,26.53,26.53,50220,26.84,26.855,26.53,26.53,50220,0.0,1.0
2025-10-28,26.8187,26.85,26.76,26.76,83686,26.8187,26.85,26.76,26.76,83686,0.0,1.0
2025-10-29,26.81,26.9,26.81,26.89,32509,26.81,26.9,26.81,26.89,32509,0.0,1.0
2025-10-30,26.8413,27.12,26.8,27.11,6358,26.8413,27.12,26.8,27.11,6358,0.0,1.0
2025-10-31,26.98,27.25,26.86,26.8767,12527,26.98,27.25,26.86,26.8767,12527,0.0,1.0
2025-11-03,27.01,27.03,26.9455,27.0,40090,27.01,27.03,26.9455,27.0,40090,0.0,1.0
2025-11-04,26.8411,27.24,26.81,26.83,29424,26.8411,27.24,26.81,26.83,29424,0.0,1.0
2025-11-05,26.846,26.95,26.84,26.88,16110,26.846,26.95,26.84,26.88,16110,0.0,1.0
2025-11-06,26.71,26.81,26.675,26.81,63469,26.71,26.81,26.675,26.81,63469,0.0,1.0
2025-11-07,26.71,26.84,26.5,26.582,131298,26.71,26.84,26.5,26.582,131298,0.0,1.0
2025-11-10,26.89,26.96,26.77,26.91,24575,26.89,26.96,26.77,26.91,24575,0.0,1.0
2025-11-11,26.9798,27.17,26.8616,26.93,32557,26.9798,27.17,26.8616,26.93,32557,0.0,1.0
2025-11-12,26.99,27.03,26.936,27.02,51758,26.99,27.03,26.936,27.02,51758,0.0,1.0
2025-11-13,26.7194,26.96,26.67,26.96,18959,26.7194,26.96,26.67,26.96,18959,0.0,1.0
2025-11-14,26.69,26.81,26.625,26.625,85096,26.69,26.81,26.625,26.625,85096,0.0,1.0
2025-11-17,26.59,26.75,26.5,26.75,85320,26.59,26.75,26.5,26.75,85320,0.0,1.0
2025-11-18,26.437,26.57,26.4,26.47,63211,26.437,26.57,26.4,26.47,63211,0.0,1.0
2025-11-19,26.47,26.61,26.47,26.6,20816,26.47,26.61,26.47,26.6,20816,0.0,1.0
2025-11-20,26.29,26.73,26.29,26.73,21033,26.29,26.73,26.29,26.73,21033,0.0,1.0
2025-11-21,26.4,26.549,26.31,26.41,8200,26.4,26.549,26.31,26.41,8200,0.0,1.0
2025-11-24,26.57,26.63,26.4918,26.4918,16500,26.57,26.63,26.4918,26.4918,16500,0.0,1.0
2025-11-25,26.74,26.74,26.55,26.61,26021,26.74,26.74,26.55,26.61,26021,0.0,1.0
2025-11-26,26.7804,26.81,26.74,26.76,91423,26.7804,26.81,26.74,26.76,91423,0.0,1.0