date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.05,25.1,25.05,25.1,4249,24.6828726385125,24.7321398493678,24.6828726385125,24.7321398493678,4312.19864716745,0.0,1.0
2025-06-24,25.092,25.17,25.03,25.05,2599062,24.724257095631,24.8011139445653,24.6631657541704,24.6828726385125,2637719.84944794,0.0,1.0
2025-06-25,25.04,25.05,25.02,25.04,335569,24.6730191963414,24.6828726385125,24.6533123119993,24.6730191963414,340560.176001726,0.0,1.0
2025-06-26,25.0993,25.1,25.06,25.08,100046,24.7314501084158,24.7321398493678,24.6927260806836,24.7124329650257,101534.061156629,0.0,1.0
2025-06-27,25.06,25.1,25.06,25.07,75113,24.6927260806836,24.7321398493678,24.6927260806836,24.7025795228546,76230.2134583874,0.0,1.0
2025-06-30,25.1093,25.12,25.087,25.1,44271,24.7413035505869,24.7518467337099,24.7193303745454,24.7321398493678,44929.4766553895,0.0,1.0
2025-07-01,25.0803,25.12,25.0,25.0,34308,24.7127285682908,24.7518467337099,24.6336054276572,24.6336054276572,34818.2892885434,0.0,1.0
2025-07-02,25.08,25.09,25.06,25.06,48398,24.7124329650257,24.7222864071968,24.6927260806836,24.6927260806836,49117.8607026618,0.0,1.0
2025-07-03,25.055,25.06,25.05,25.05,7178,24.687799359598,24.6927260806836,24.6828726385125,24.6828726385125,7284.76391842033,0.0,1.0
2025-07-07,25.03,25.04,25.01,25.04,26130,24.6631657541704,24.6730191963414,24.6434588698283,24.6730191963414,26518.6516004908,0.0,1.0
2025-07-08,25.0005,25.01,25.0,25.01,18288,24.6340980997657,24.6434588698283,24.6336054276572,24.6434588698283,18560.0114990347,0.0,1.0
2025-07-09,25.055,25.06,25.03,25.03,33123,24.687799359598,24.6927260806836,24.6631657541704,24.6631657541704,33615.6638715292,0.0,1.0
2025-07-10,25.05,25.069,25.04,25.05,40068,24.6828726385125,24.7015941786375,24.6730191963414,24.6828726385125,40663.9622016252,0.0,1.0
2025-07-11,25.02,25.04,25.01,25.04,45600,24.6533123119993,24.6730191963414,24.6434588698283,24.6730191963414,46278.2438952308,0.0,1.0
2025-07-14,25.03,25.04,25.0151,25.04,22589,24.6631657541704,24.6730191963414,24.6484841253355,24.6730191963414,22924.983582223,0.0,1.0
2025-07-15,24.985,24.99,24.98,24.99,22965,24.6188252644006,24.6237519854861,24.6138985433151,24.6237519854861,23306.5761196047,0.0,1.0
2025-07-16,25.02,25.03,24.99,25.01,38091,24.6533123119993,24.6631657541704,24.6237519854861,24.6434588698283,38657.5567590622,0.0,1.0
2025-07-17,25.015,25.03,25.01,25.0233,11656,24.6483855909138,24.6631657541704,24.6434588698283,24.6565639479158,11829.3686588335,0.0,1.0
2025-07-18,25.055,25.07,25.05,25.05,30393,24.687799359598,24.7025795228546,24.6828726385125,24.6828726385125,30845.0584804331,0.0,1.0
2025-07-21,25.1,25.11,25.09,25.1,36728,24.7321398493678,24.7419932915389,24.7222864071968,24.7321398493678,37274.2838110534,0.0,1.0
2025-07-22,25.11,25.12,25.07,25.07,44053,24.7419932915389,24.7518467337099,24.7025795228546,24.7025795228546,44708.2341736096,0.0,1.0
2025-07-23,25.08,25.1,25.0701,25.09,21131,24.7124329650257,24.7321398493678,24.7026780572763,24.7222864071968,21445.2976260991,0.0,1.0
2025-07-24,25.065,25.08,25.044,25.044,7337,24.6976528017691,24.7124329650257,24.6769605732099,24.6769605732099,7446.12884779185,0.0,1.0
2025-07-25,25.09,25.1,25.0601,25.09,65013,24.7222864071968,24.7321398493678,24.6928246151053,24.7222864071968,65979.9883851016,0.0,1.0
2025-07-28,25.08,25.17,25.0621,25.17,175711,24.7124329650257,24.8011139445653,24.6947953035395,24.8011139445653,178324.484935853,0.0,1.0
2025-07-29,25.15,25.15,25.1,25.1,33130,24.7814070602231,24.7814070602231,24.7321398493678,24.7321398493678,33622.7679879166,0.0,1.0
2025-07-30,25.039,25.07,25.02,25.04,21888,24.7370665704534,24.767692756151,24.7182956824451,24.7380545119275,22155.1585528176,0.066,1.0
2025-07-31,25.04,25.07,25.01,25.06,79974,24.7380545119275,24.767692756151,24.7084162677039,24.7578133414098,80950.1393504678,0.0,1.0
2025-08-01,25.19,25.19,25.1393,25.16,14472,24.8862457330452,24.8862457330452,24.8361571003074,24.8566074888217,14648.6410168301,0.0,1.0
2025-08-04,25.22,25.22,25.19,25.19,32888,24.9158839772688,24.9158839772688,24.8862457330452,24.8862457330452,33289.4213489158,0.0,1.0
2025-08-05,25.209,25.209,25.19,25.19,12432,24.9050166210535,24.9050166210535,24.8862457330452,24.8862457330452,12583.7413710083,0.0,1.0
2025-08-06,25.21,25.214,25.1792,25.1902,24345,24.9060045625276,24.9099563284241,24.8755759651248,24.8864433213401,24642.1479791825,0.0,1.0
2025-08-07,25.1997,25.228,25.18,25.21,5425,24.8958287653442,24.9237875090617,24.8763663183041,24.9060045625276,5491.21596989382,0.0,1.0
2025-08-08,25.165,25.18,25.165,25.17,13678,24.8615471961923,24.8763663183041,24.8615471961923,24.8664869035629,13844.9496840936,0.0,1.0
2025-08-11,25.1799,25.2,25.17,25.17,131058,24.8762675241566,24.8961251477864,24.8664869035629,24.8664869035629,132657.655775548,0.0,1.0
2025-08-12,25.1896,25.2,25.17,25.17,39303,24.8858505564556,24.8961251477864,24.8664869035629,24.8664869035629,39782.7209704584,0.0,1.0
2025-08-13,25.245,25.25,25.22,25.22,25297,24.9405825141218,24.9455222214924,24.9158839772688,24.9158839772688,25605.7678138993,0.0,1.0
2025-08-14,25.2,25.22,25.2,25.22,27257,24.8961251477864,24.9158839772688,24.8961251477864,24.9158839772688,27589.6910030223,0.0,1.0
2025-08-15,25.181,25.22,25.18,25.22,20083,24.8773542597782,24.9158839772688,24.8763663183041,24.9158839772688,20328.1272485489,0.0,1.0
2025-08-18,25.19,25.2,25.17,25.19,19126,24.8862457330452,24.8961251477864,24.8664869035629,24.8862457330452,19359.4463852884,0.0,1.0
2025-08-19,25.21,25.21,25.19,25.2,32102,24.9060045625276,24.9060045625276,24.8862457330452,24.8961251477864,32493.8276618491,0.0,1.0
2025-08-20,25.2119,25.23,25.15,25.15,20648,24.9078816513284,24.92576339201,24.8467280740805,24.8467280740805,20900.0234739848,0.0,1.0
2025-08-21,25.18,25.18,25.16,25.18,28520,24.8763663183041,24.8763663183041,24.8566074888217,24.8763663183041,28868.106813156,0.0,1.0
2025-08-22,25.2609,25.27,25.26,25.26,12323,24.9562907835602,24.9652810509747,24.9554016362335,24.9554016362335,12473.4109487561,0.0,1.0
2025-08-25,25.25,25.26,25.22,25.24,20890,24.9455222214924,24.9554016362335,24.9158839772688,24.9356428067512,21144.9772554989,0.0,1.0
2025-08-26,25.275,25.28,25.25,25.26,12528,24.9702207583453,24.9751604657159,24.9455222214924,24.9554016362335,12680.913119047,0.0,1.0
2025-08-27,25.3,25.3,25.26,25.26,8331,24.9949192951983,24.9949192951983,24.9554016362335,24.9554016362335,8432.68575948118,0.0,1.0
2025-08-28,25.2261,25.49,25.22,25.49,5302,24.996302413262,25.2577984117263,24.9902579813157,25.2577984117263,5350.74268140709,0.0753,1.0
2025-08-29,25.23,25.24,25.2202,25.2277,13205,25.0001668861458,25.0100757909758,24.9904561594123,24.9978878380348,13326.3970403584,0.0,1.0
2025-09-02,25.1905,25.2,25.18,25.19,5188,24.9610267120672,24.9704401716557,24.9506223619956,24.9605312668257,5235.69464940398,0.0,1.0
2025-09-03,25.25,25.25,25.21,25.21,10860,25.0199846958058,25.0199846958058,24.9803490764857,24.9803490764857,10959.8388381895,0.0,1.0
2025-09-04,25.29,25.29,25.2723,25.2742,2127,25.0596203151259,25.0596203151259,25.0420815535768,25.0439642454945,2146.55407079458,0.0,1.0
2025-09-05,25.355,25.38,25.355,25.3797,12394,25.124028196521,25.1488004585961,25.124028196521,25.1485031914512,12507.9413039154,0.0,1.0
2025-09-08,25.39,25.39,25.37,25.377,1873,25.1587093634261,25.1587093634261,25.1388915537661,25.1458277871471,1890.21898194558,0.0,1.0
2025-09-09,25.365,25.39,25.34,25.39,15074,25.1339371013511,25.1587093634261,25.109164839276,25.1587093634261,15212.5792492513,0.0,1.0
2025-09-10,25.385,25.39,25.3764,25.3764,3849,25.1537549110111,25.1587093634261,25.1452332528573,25.1452332528573,3884.38486999922,0.0,1.0
2025-09-11,25.4,25.41,25.39,25.41,8023,25.1686182682561,25.1785271730862,25.1587093634261,25.1785271730862,8096.75755053358,0.0,1.0
2025-09-12,25.38,25.39,25.36,25.36,9645,25.1488004585961,25.1587093634261,25.128982648936,25.128982648936,9733.6690234197,0.0,1.0
2025-09-15,25.41,25.42,25.39,25.39,30137,25.1785271730862,25.1884360779162,25.1587093634261,25.1587093634261,30414.0573726075,0.0,1.0
2025-09-16,25.42,25.43,25.4054,25.43,19202,25.1884360779162,25.1983449827462,25.1739690768643,25.1983449827462,19378.5290396791,0.0,1.0
2025-09-17,25.3934,25.47,25.39,25.42,15966,25.1620783910683,25.2379806020663,25.1587093634261,25.1884360779162,16112.7796400123,0.0,1.0
2025-09-18,25.3658,25.38,25.34,25.34,23436,25.1347298137375,25.1488004585961,25.109164839276,25.109164839276,23651.4533160045,0.0,1.0
2025-09-19,25.37,25.38,25.35,25.38,23123,25.1388915537661,25.1488004585961,25.119073744106,25.1488004585961,23335.5758246276,0.0,1.0
2025-09-22,25.3483,25.3624,25.3476,25.36,2104,25.1173892302849,25.1313607860953,25.1166956069468,25.128982648936,2123.34262574132,0.0,1.0
2025-09-23,25.3622,25.39,25.3525,25.37,8848,25.1311626079987,25.1587093634261,25.1215509703135,25.1388915537661,8929.34199266121,0.0,1.0
2025-09-24,25.34,25.36,25.33,25.3599,14191,25.109164839276,25.128982648936,25.099255934446,25.1288835598877,14321.4615978589,0.0,1.0
2025-09-25,25.305,25.31,25.29,25.31,7478,25.0744836723709,25.0794381247859,25.0596203151259,25.0794381247859,7546.74722209773,0.0,1.0
2025-09-26,25.325,25.33,25.3,25.33,14598,25.094301482031,25.099255934446,25.0695292199559,25.099255934446,14732.2032559752,0.0,1.0
2025-09-29,25.27,25.29,25.27,25.27,20256,25.1176864974298,25.1375659485556,25.1176864974298,25.1176864974298,20378.8322643639,0.0786,1.0
2025-09-30,25.28,25.3065,25.28,25.29,15280,25.1276262229927,25.1539664957344,25.1276262229927,25.1375659485556,15372.6578297532,0.0,1.0
2025-10-01,25.32,25.33,25.29,25.325,14937,25.1673851252443,25.1773248508072,25.1375659485556,25.1723549880257,15027.577879779,0.0,1.0
2025-10-02,25.35,25.35,25.32,25.32,16102,25.197204301933,25.197204301933,25.1673851252443,25.1673851252443,16199.6424328982,0.0,1.0
2025-10-03,25.3249,25.34,25.32,25.34,7738,25.1722555907701,25.1872645763701,25.1673851252443,25.1872645763701,7784.92318629778,0.0,1.0
2025-10-06,25.31,25.31,25.3,25.305,8771,25.1574453996814,25.1574453996814,25.1475056741185,25.1524755368999,8824.18729219666,0.0,1.0
2025-10-07,25.33,25.34,25.305,25.305,15941,25.1773248508072,25.1872645763701,25.1524755368999,25.1524755368999,16037.6661298492,0.0,1.0
2025-10-08,25.33,25.34,25.3145,25.34,43468,25.1773248508072,25.1872645763701,25.1619182761847,25.1872645763701,43731.589695269,0.0,1.0
2025-10-09,25.31,25.31,25.29,25.3035,10838,25.1574453996814,25.1574453996814,25.1375659485556,25.1509845780655,10903.7215679885,0.0,1.0
2025-10-10,25.3589,25.38,25.34,25.3441,9876,25.2060506576839,25.2270234786216,25.1872645763701,25.1913398638509,9935.88800567032,0.0,1.0
2025-10-13,25.41,25.41,25.35,25.3545,5595,25.2568426553103,25.2568426553103,25.197204301933,25.2016771784363,5628.92804695478,0.0,1.0
2025-10-14,25.4101,25.4101,25.3892,25.3892,27796,25.2569420525659,25.2569420525659,25.2361680261395,25.2361680261395,27964.5547798311,0.0,1.0
2025-10-15,25.407,25.43,25.4,25.42,23707,25.2538607376414,25.2767221064361,25.2469029297474,25.2667823808732,23850.7591079816,0.0,1.0
2025-10-16,25.4644,25.48,25.41,25.41,58482,25.3109147623725,25.3264207342506,25.2568426553103,25.2568426553103,58836.6345025932,0.0,1.0
2025-10-17,25.4424,25.46,25.4223,25.4223,45491,25.2890473661341,25.3065412831248,25.2690685177527,25.2690685177527,45766.8571553208,0.0,1.0
2025-10-20,25.47,25.47,25.46,25.46,1380,25.3164810086877,25.3164810086877,25.3065412831248,25.3065412831248,1388.36831184943,0.0,1.0
2025-10-21,25.47,25.49,25.4602,25.48,40321,25.3164810086877,25.3363604598135,25.306740077636,25.3264207342506,40565.5063058558,0.0,1.0
2025-10-22,25.475,25.49,25.45,25.47,20274,25.3214508714691,25.3363604598135,25.2966015575619,25.3164810086877,20396.9414162576,0.0,1.0
2025-10-23,25.445,25.47,25.445,25.46,42711,25.2916316947804,25.3164810086877,25.2916316947804,25.3065412831248,42969.9992517401,0.0,1.0
2025-10-24,25.475,25.48,25.4553,25.4553,8194,25.3214508714691,25.3264207342506,25.3018696121102,25.3018696121102,8243.68836760455,0.0,1.0
2025-10-27,25.48,25.48,25.44,25.46,30177,25.3264207342506,25.3264207342506,25.286661831999,25.3065412831248,30359.9931497684,0.0,1.0
2025-10-28,25.475,25.48,25.46,25.47,26382,25.3214508714691,25.3264207342506,25.3065412831248,25.3164810086877,26541.9802921825,0.0,1.0
2025-10-29,25.4,25.48,25.39,25.45,12091,25.2469029297474,25.3264207342506,25.2369632041845,25.2966015575619,12164.3197525881,0.0,1.0
2025-10-30,25.3185,25.33,25.29,25.29,38808,25.2391499438084,25.2506139019557,25.2107392649214,25.2107392649214,38930.0095362775,0.0737,1.0
2025-10-31,25.3064,25.3382,25.3042,25.33,16807,25.2270878661055,25.2587882025477,25.2248947610686,25.2506139019557,16859.8399885647,0.0,1.0
2025-11-03,25.31,25.31,25.27,25.29,12994,25.2306765834386,25.2306765834386,25.1908019464043,25.2107392649214,13034.8521932177,0.0,1.0
2025-11-04,25.32,25.33,25.31,25.315,6809,25.2406452426971,25.2506139019557,25.2306765834386,25.2356609130679,6830.40700197162,0.0,1.0
2025-11-05,25.27,25.3,25.27,25.3,7717,25.1908019464043,25.22070792418,25.1908019464043,25.22070792418,7741.26168809148,0.0,1.0
2025-11-06,25.33,25.34,25.31,25.329,29447,25.2506139019557,25.2605825612143,25.2306765834386,25.2496170360299,29539.5792314669,0.0,1.0
2025-11-07,25.33,25.36,25.32,25.32,12816,25.2506139019557,25.2805198797314,25.2406452426971,25.2406452426971,12856.2925741325,0.0,1.0
2025-11-10,25.33,25.33,25.31,25.32,22874,25.2506139019557,25.2506139019557,25.2306765834386,25.2406452426971,22945.9141963723,0.0,1.0
2025-11-11,25.3683,25.38,25.3501,25.36,10532,25.288793866916,25.3004571982486,25.2706509070654,25.2805198797314,10565.1118438486,0.0,1.0
2025-11-12,25.35,25.37,25.35,25.3678,23856,25.2705512204729,25.29048853899,25.2705512204729,25.2882954339531,23931.001533123,0.0,1.0
2025-11-13,25.33,25.34,25.32,25.34,20536,25.2506139019557,25.2605825612143,25.2406452426971,25.2605825612143,20600.5636940063,0.0,1.0
2025-11-14,25.3,25.34,25.3,25.34,35121,25.22070792418,25.2605825612143,25.22070792418,25.2605825612143,35231.4178757887,0.0,1.0
2025-11-17,25.317,25.33,25.3001,25.33,47156,25.2376546449196,25.2506139019557,25.2208076107726,25.2506139019557,47304.2550425867,0.0,1.0
2025-11-18,25.34,25.3504,25.3102,25.35,33343,25.2605825612143,25.2709499668432,25.2308759566237,25.2705512204729,33447.8279727918,0.0,1.0
2025-11-19,25.32,25.35,25.32,25.33,24320,25.2406452426971,25.2705512204729,25.2406452426971,25.2506139019557,24396.4603154575,0.0,1.0
2025-11-20,25.3493,25.36,25.34,25.36,12003,25.2698534143248,25.2805198797314,25.2605825612143,25.2805198797314,12040.7365611199,0.0,1.0
2025-11-21,25.3918,25.3977,25.3703,25.39,24191,25.3122202161737,25.3181017251362,25.2907875987677,25.3104258575071,24267.054748817,0.0,1.0
2025-11-24,25.42,25.42,25.4,25.4,5907,25.3403318352828,25.3403318352828,25.3203945167657,25.3203945167657,5925.57117941641,0.0,1.0
2025-11-25,25.36,25.38,25.35,25.36,25753,25.36,25.38,25.35,25.36,25753,0.07973,1.0
2025-11-26,25.37,25.38,25.35,25.36,16294,25.37,25.38,25.35,25.36,16294,0.0,1.0