date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.2551,25.2551,25.11,25.15,12546,25.2132841395582,25.2132841395582,25.068424387324,25.1083581577538,12566.8073562412,0.0,1.0
2025-06-24,25.6531,25.69,25.549,25.549,3536152,25.6106251553349,25.6474640585565,25.5066975177913,25.5066975177913,3542016.65601684,0.0,1.0
2025-06-25,25.6985,25.77,25.66,25.76,41979,25.6559499847728,25.7273315994161,25.6175137307341,25.7173481568087,42048.6215532959,0.0,1.0
2025-06-26,25.94,25.97,25.7892,25.7892,128287,25.8970501237429,25.9270004515653,25.7464998092224,25.7464998092224,128499.76210028,0.0,1.0
2025-06-27,26.16,26.16,25.89,26.03,94456,26.1166858611069,26.1166858611069,25.8471329107056,25.98690110721,94612.6538849931,0.0,1.0
2025-06-30,26.2581,26.2581,26.145,26.16,28321,26.2146234330861,26.2146234330861,26.1017106971957,26.1166858611069,28367.9699614306,0.0,1.0
2025-07-01,26.0162,26.16,25.9,26.03,36087,25.9731239564117,26.1166858611069,25.8571163533131,25.98690110721,36146.8497580645,0.0,1.0
2025-07-02,26.184,26.184,26.02,26.02,32015,26.1406461233648,26.1406461233648,25.9769176646025,25.9769176646025,32068.0964060309,0.0,1.0
2025-07-03,26.4463,26.48,26.35,26.35,14678,26.4025118229584,26.4361560245456,26.3063712706486,26.3063712706486,14702.3432468443,0.0,1.0
2025-07-07,26.27,26.33,26.22,26.32,30327,26.226503729789,26.2864043854337,26.1765865167517,26.2764209428262,30377.2968828891,0.0,1.0
2025-07-08,26.2226,26.28,26.2,26.24,9264,26.1791822118296,26.2364871723964,26.1566196315368,26.1965534019666,9279.36420757364,0.0,1.0
2025-07-09,26.45,26.46,26.3699,26.37,35184,26.4062056967232,26.4161891393306,26.3262383214375,26.3263381558635,35242.3521458625,0.0,1.0
2025-07-10,26.465,26.5,26.33,26.34,19669,26.4211808606344,26.4561229097605,26.2864043854337,26.2963878280412,19701.6207468443,0.0,1.0
2025-07-11,26.3933,26.45,26.39,26.42,43763,26.3495995771389,26.4062056967232,26.3463050410784,26.3762553689008,43835.5802910238,0.0,1.0
2025-07-14,26.4723,26.5,26.41,26.41,14749,26.4284687737378,26.4561229097605,26.3662719262934,26.3662719262934,14773.4609992987,0.0,1.0
2025-07-15,26.503,26.63,26.503,26.63,43537,26.4591179425427,26.5859076636574,26.4591179425427,26.5859076636574,43609.205473352,0.0,1.0
2025-07-16,26.5601,26.57,26.3,26.46,41562,26.5161233998313,26.5260070080127,26.2564540576113,26.4161891393306,41630.9299649368,0.0,1.0
2025-07-17,26.723,26.75,26.6199,26.64,17227,26.6787536799067,26.7057089749469,26.5758243866239,26.5958911062649,17255.5707258065,0.0,1.0
2025-07-18,26.74,26.77,26.67,26.75,45964,26.6957255323394,26.7256758601618,26.6258414340872,26.7057089749469,46040.2306171108,0.0,1.0
2025-07-21,26.7909,26.91,26.7909,26.83,31973,26.7465412552114,26.8654440566662,26.7465412552114,26.7855765158065,32026.0267496493,0.0,1.0
2025-07-22,26.6981,26.75,26.62,26.75,35106,26.6538949078142,26.7057089749469,26.5759242210499,26.7057089749469,35164.2227840112,0.0,1.0
2025-07-23,26.8912,26.9,26.72,26.81,23676,26.8466751845642,26.8554606140587,26.6757586471245,26.7656096305916,23715.2662973352,0.0,1.0
2025-07-24,26.9984,27.02,26.94,26.9979,12568,26.9536976893161,26.9752619253482,26.8953943844886,26.9531985171857,12588.8438429173,0.0,1.0
2025-07-25,27.0911,27.15,27.07,27.07,31379,27.0462442022872,27.1050466792452,27.0251791383855,27.0251791383855,31431.041609397,0.0,1.0
2025-07-28,27.1728,27.2,27.1,27.1,189729,27.1278089283902,27.1549638922824,27.0551294662079,27.0551294662079,190043.662752454,0.0,1.0
2025-07-29,27.0528,27.26,27.0528,27.26,26014,27.0080076171007,27.2148645479272,27.0080076171007,27.2148645479272,26057.1438359046,0.0,1.0
2025-07-30,27.12,27.19,27.01,27.13,17031,27.0750963514228,27.144980449675,26.9652784827408,27.0850797940302,17059.2456626928,0.0,1.0
2025-07-31,27.0794,27.46,27.0794,27.46,109887,27.0345635744365,27.4145334000763,27.0345635744365,27.4145334000763,110069.245971248,0.0,1.0
2025-08-01,26.5827,26.72,26.5434,26.565,12699,26.5386859801241,26.6757586471245,26.4994510506768,26.5210152867089,12720.0611044881,0.0,1.0
2025-08-04,27.0603,27.0603,26.93,26.93,32194,27.0154951990563,27.0154951990563,26.8854109418811,26.8854109418811,32247.3932748948,0.0,1.0
2025-08-05,26.8608,27.11,26.85,27.07,22950,26.8163255190375,27.0651129088153,26.8055434010215,27.0251791383855,22988.0622370267,0.0,1.0
2025-08-06,27.18,27.2,26.84,26.84,20410,27.1349970070675,27.1549638922824,26.795559958414,26.795559958414,20443.849684432,0.0,1.0
2025-08-07,27.067,27.31,26.94,27.31,8490,27.0221841056033,27.2647817609645,26.8953943844886,27.2647817609645,8504.08053997194,0.0,1.0
2025-08-08,27.2949,27.32,27.27,27.28,15676,27.2497067626272,27.2747652035719,27.2248479905346,27.2348314331421,15701.9984151473,0.0,1.0
2025-08-11,27.2138,27.42,27.2138,27.26,134514,27.1687410430807,27.3745996296465,27.1687410430807,27.2148645479272,134737.089488079,0.0,1.0
2025-08-12,27.57,27.57,27.26,27.35,53286,27.5243512687583,27.5243512687583,27.2148645479272,27.3047155313943,53374.3740462834,0.0,1.0
2025-08-13,27.5526,27.68,27.49,27.6,40984,27.5069800786214,27.6341691374404,27.4444837278987,27.5543015965807,41051.9713604487,0.0,1.0
2025-08-14,27.597,27.597,27.52,27.59,40747,27.5513065637985,27.5513065637985,27.4744340557211,27.5443181539733,40814.5782994389,0.0,1.0
2025-08-15,27.51,27.56,27.457,27.497,19051,27.4644506131136,27.5143678261509,27.4115383672941,27.4514721377239,19082.5958029453,0.0,1.0
2025-08-18,27.5401,27.5401,27.455,27.52,13705,27.494500775362,27.494500775362,27.4095416787726,27.4744340557211,13727.7295406732,0.0,1.0
2025-08-19,27.1748,27.47,27.14,27.47,49104,27.1298056169116,27.4245168426838,27.0950632366377,27.4245168426838,49185.4382608696,0.0,1.0
2025-08-20,27.073,27.09,26.79,27.08,28323,27.0281741711677,27.0451460236004,26.7456427453767,27.035162580993,28369.9732784012,0.0,1.0
2025-08-21,26.9494,27.08,26.891,27.08,18633,26.9047788205396,27.035162580993,26.846475515712,27.035162580993,18663.902556101,0.0,1.0
2025-08-22,27.3655,27.44,27.09,27.09,20561,27.3201898674358,27.3945665148614,27.0451460236004,27.0451460236004,20595.1001157083,0.0,1.0
2025-08-25,27.3486,27.47,27.3486,27.38,33790,27.3033178494292,27.4245168426838,27.3033178494292,27.3346658592167,33846.0402173914,0.0,1.0
2025-08-26,27.4699,27.4699,27.34,27.34,10826,27.4244170082577,27.4244170082577,27.2947320887868,27.2947320887868,10843.9547615708,0.0,1.0
2025-08-27,27.55,27.55,27.48,27.52,11327,27.5043843835434,27.5043843835434,27.4345002852912,27.4744340557211,11345.7856626929,0.0,1.0
2025-08-28,27.6883,27.7,27.54,27.54,8003,27.6424553948046,27.6541360226553,27.494400940936,27.494400940936,8016.27285764374,0.0,1.0
2025-08-29,27.3657,27.39,27.31,27.35,20680,27.320389536288,27.3446493018241,27.2647817609645,27.3047155313943,20714.2974754558,0.0,1.0
2025-09-02,27.1511,27.1511,26.86,27.0,9034,27.106144857932,27.106144857932,26.8155268436289,26.9552950401333,9048.98275596072,0.0,1.0
2025-09-03,27.38,27.45,27.26,27.33,13989,27.3346658592167,27.4045499574689,27.2148645479272,27.2847486461794,14012.2005504909,0.0,1.0
2025-09-04,27.6426,27.6426,27.43,27.4398,3280,27.5968310620885,27.5968310620885,27.3845830722539,27.3943668460093,3285.43983169705,0.0,1.0
2025-09-05,27.59,27.63,27.51,27.63,14380,27.5443181539733,27.5842519244031,27.4644506131136,27.5842519244031,14403.8490182328,0.0,1.0
2025-09-08,27.74,27.83,27.73,27.83,5547,27.6940697930851,27.7839207765522,27.6840863504776,27.7839207765522,5556.19961781206,0.0,1.0
2025-09-09,27.8881,27.89,27.7057,27.8,25764,27.8419245781015,27.843821432197,27.6598265849415,27.7539704487298,25806.7292145863,0.0,1.0
2025-09-10,28.05,28.15,27.96,28.07,10206,28.0035565139163,28.1033909399908,27.9137055304492,28.0235233991312,10222.9265007012,0.0,1.0
2025-09-11,28.22,28.22,28.07,28.07,13884,28.173275038243,28.173275038243,28.0235233991312,28.0235233991312,13907.0264095372,0.0,1.0
2025-09-12,28.2658,28.3064,28.2,28.2,11801,28.2189992053852,28.2595319823715,28.1533081530281,28.1533081530281,11820.5717847125,0.0,1.0
2025-09-15,28.49,28.5098,28.43,28.43,32515,28.4428279886444,28.4625952050071,28.3829273329996,28.3829273329996,32568.9256486676,0.0,1.0
2025-09-16,28.46,28.505,28.43,28.505,26533,28.412877660822,28.4578031525555,28.3829273329996,28.4578031525555,26577.0045897616,0.0,1.0
2025-09-17,28.3269,28.37,28.23,28.32,18084,28.2799980397167,28.3230266773549,28.1832584808505,28.2731094643176,18113.9920476859,0.0,1.0
2025-09-18,28.5,28.599,28.5,28.52,26591,28.4528114312518,28.5516475130656,28.4528114312518,28.4727783164667,26635.1007819074,0.0,1.0
2025-09-19,28.7372,28.7372,28.56,28.6197,17997,28.6896186899007,28.6896186899007,28.5127120868966,28.5723132392631,18026.847759467,0.0,1.0
2025-09-22,28.9,28.9235,28.8906,28.8924,6309,28.8521491355501,28.8756102256776,28.8427646994991,28.8445617191684,6319.46338359046,0.0,1.0
2025-09-23,28.6225,28.81,28.59,28.81,14963,28.5751086031932,28.762298152083,28.5426624147189,28.762298152083,14987.8159151472,0.0,1.0
2025-09-24,28.5,28.61,28.44,28.59,29435,28.4528114312518,28.5626292999338,28.3929107756071,28.5426624147189,29483.8175140253,0.0,1.0
2025-09-25,28.33,28.44,28.1897,28.1897,13007,28.2830929069251,28.3929107756071,28.1430252071424,28.1430252071424,13028.5719179523,0.0,1.0
2025-09-26,28.47,28.485,28.32,28.46,16713,28.4228611034294,28.4378362673406,28.2731094643176,28.412877660822,16740.7182643759,0.0,1.0
2025-09-29,28.52,28.66,28.47,28.6541,18656,28.52,28.66,28.47,28.6541,18656,0.0473,1.0
2025-09-30,28.67,28.67,28.45,28.5,26235,28.67,28.67,28.45,28.5,26235,0.0,1.0
2025-10-01,28.7976,28.83,28.5,28.5,14961,28.7976,28.83,28.5,28.5,14961,0.0,1.0
2025-10-02,28.8346,28.8799,28.75,28.84,24890,28.8346,28.8799,28.75,28.84,24890,0.0,1.0
2025-10-03,28.77,28.91,28.73,28.89,18939,28.77,28.91,28.73,28.89,18939,0.0,1.0
2025-10-06,28.94,28.97,28.7999,28.8,13287,28.94,28.97,28.7999,28.8,13287,0.0,1.0
2025-10-07,28.78,28.99,28.68,28.99,16061,28.78,28.99,28.68,28.99,16061,0.0,1.0
2025-10-08,29.03,29.03,28.94,28.94,29972,29.03,29.03,28.94,28.94,29972,0.0,1.0
2025-10-09,29.03,29.03,28.94,29.0,21397,29.03,29.03,28.94,29.0,21397,0.0,1.0
2025-10-10,28.1272,29.13,28.1272,29.12,20414,28.1272,29.13,28.1272,29.12,20414,0.0,1.0
2025-10-13,28.66,28.69,28.47,28.47,14855,28.66,28.69,28.47,28.47,14855,0.0,1.0
2025-10-14,28.47,28.64,28.3699,28.37,21850,28.47,28.64,28.3699,28.37,21850,0.0,1.0
2025-10-15,28.59,28.84,28.43,28.72,24345,28.59,28.84,28.43,28.72,24345,0.0,1.0
2025-10-16,28.4419,28.77,28.317,28.72,45230,28.4419,28.77,28.317,28.72,45230,0.0,1.0
2025-10-17,28.58,28.62,28.42,28.43,33378,28.58,28.62,28.42,28.43,33378,0.0,1.0
2025-10-20,28.9,28.94,28.88,28.88,2648,28.9,28.94,28.88,28.88,2648,0.0,1.0
2025-10-21,28.87,28.92,28.851,28.8552,65172,28.87,28.92,28.851,28.8552,65172,0.0,1.0
2025-10-22,28.66,28.89,28.5099,28.86,22603,28.66,28.89,28.5099,28.86,22603,0.0,1.0
2025-10-23,28.8994,28.94,28.7316,28.7858,31868,28.8994,28.94,28.7316,28.7858,31868,0.0,1.0
2025-10-24,29.1878,29.26,29.1802,29.1802,24716,29.1878,29.26,29.1802,29.1802,24716,0.0,1.0
2025-10-27,29.6542,29.6542,29.51,29.53,23186,29.6542,29.6542,29.51,29.53,23186,0.0,1.0
2025-10-28,29.87,29.96,29.68,29.76,30243,29.87,29.96,29.68,29.76,30243,0.0,1.0
2025-10-29,30.0,30.06,29.899,30.04,13076,30.0,30.06,29.899,30.04,13076,0.0,1.0
2025-10-30,29.59,29.82,29.58,29.74,51119,29.59,29.82,29.58,29.74,51119,0.0,1.0
2025-10-31,29.7125,29.8201,29.59,29.82,23922,29.7125,29.8201,29.59,29.82,23922,0.0,1.0
2025-11-03,29.82,29.9,29.7801,29.7801,38286,29.82,29.9,29.7801,29.7801,38286,0.0,1.0
2025-11-04,29.31,29.56,29.2901,29.37,12883,29.31,29.56,29.2901,29.37,12883,0.0,1.0
2025-11-05,29.4,29.578,29.38,29.42,13596,29.4,29.578,29.38,29.42,13596,0.0,1.0
2025-11-06,28.94,29.16,28.9,29.16,26243,28.94,29.16,28.9,29.16,26243,0.0,1.0
2025-11-07,28.91,28.91,28.415,28.6,23185,28.91,28.91,28.415,28.6,23185,0.0,1.0
2025-11-10,29.54,29.58,29.27,29.27,20998,29.54,29.58,29.27,29.27,20998,0.0,1.0
2025-11-11,29.47,29.5,29.3,29.37,27119,29.47,29.5,29.3,29.37,27119,0.0,1.0
2025-11-12,29.41,29.4101,29.3,29.31,3935,29.41,29.4101,29.3,29.31,3935,0.0,1.0
2025-11-13,28.761,28.9301,28.71,28.91,9614,28.761,28.9301,28.71,28.91,9614,0.0,1.0
2025-11-14,28.799,28.95,28.6118,28.6118,17529,28.799,28.95,28.6118,28.6118,17529,0.0,1.0
2025-11-17,28.5545,28.87,28.45,28.77,31062,28.5545,28.87,28.45,28.77,31062,0.0,1.0
2025-11-18,28.25,28.49,28.05,28.2,34775,28.25,28.49,28.05,28.2,34775,0.0,1.0
2025-11-19,28.4758,28.5401,28.319,28.45,26239,28.4758,28.5401,28.319,28.45,26239,0.0,1.0
2025-11-20,27.98,29.139,27.93,28.97,12495,27.98,29.139,27.93,28.97,12495,0.0,1.0
2025-11-21,28.13,28.3001,27.8082,27.92,30623,28.13,28.3001,27.8082,27.92,30623,0.0,1.0
2025-11-24,28.7951,28.8051,28.52,28.52,11504,28.7951,28.8051,28.52,28.52,11504,0.0,1.0
2025-11-25,29.0223,29.07,28.6,28.71,10818,29.0223,29.07,28.6,28.71,10818,0.0,1.0
2025-11-26,29.2294,29.275,29.12,29.12,3560,29.2294,29.275,29.12,29.12,3560,0.0,1.0