date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.0716,25.16,25.0716,25.11,10762,24.6465236620855,24.7334248846532,24.6465236620855,24.6842726094452,10947.6112290462,0.0,1.0
2025-06-24,25.1925,25.21,25.04,25.05,2551033,24.7653738635384,24.7825771598612,24.6154594241541,24.6252898791956,2595030.43267677,0.0,1.0
2025-06-25,25.15,25.16,25.07,25.1,474153,24.7235944296116,24.7334248846532,24.6449507892788,24.6744421544036,482330.673395832,0.0,1.0
2025-06-26,25.2416,25.25,25.13,25.19,90416,24.8136413977926,24.8218989800275,24.7039335195284,24.762916249778,91975.396476997,0.0,1.0
2025-06-27,25.1589,25.29,25.15,25.17,64084,24.7323435345986,24.8612208001939,24.7235944296116,24.7432553396948,65189.2508829397,0.0,1.0
2025-06-30,25.35,25.37,25.2399,25.24,52509,24.9202035304435,24.9398644405267,24.8119702204355,24.8120685249859,53414.6179173004,0.0,1.0
2025-07-01,25.4,25.41,25.15,25.15,37034,24.9693558056515,24.9791862606931,24.7235944296116,24.7235944296116,37672.7220085947,0.0,1.0
2025-07-02,25.32,25.32,25.23,25.23,48857,24.8907121653187,24.8907121653187,24.8022380699444,24.8022380699444,49699.6322075367,0.0,1.0
2025-07-03,25.24,25.29,25.21,25.27,44952,24.8120685249859,24.8612208001939,24.7825771598612,24.8415598901107,45727.2830299281,0.0,1.0
2025-07-07,25.05,25.12,25.01,25.12,24663,24.6252898791956,24.6941030644868,24.5859680590293,24.6941030644868,25088.3605038066,0.0,1.0
2025-07-08,24.9903,24.9903,24.94,24.94,28714,24.5666020625973,24.5666020625973,24.5171548737381,24.5171548737381,29209.2277300532,0.0,1.0
2025-07-09,25.172,25.172,25.06,25.07,54102,24.7452214307031,24.7452214307031,24.6351203342372,24.6449507892788,55035.0922425068,0.0,1.0
2025-07-10,25.1906,25.22,25.11,25.13,31887,24.7635060770805,24.7924076149028,24.6842726094452,24.7039335195284,32436.9521706556,0.0,1.0
2025-07-11,24.9614,25.03,24.95,25.01,28405,24.5381920475271,24.6056289691125,24.5269853287797,24.5859680590293,28894.8984353333,0.0,1.0
2025-07-14,24.95,24.96,24.9,24.95,33760,24.5269853287797,24.5368157838213,24.4778330535717,24.5269853287797,34342.255630236,0.0,1.0
2025-07-15,24.8283,24.91,24.82,24.91,28013,24.4073486909235,24.4876635086133,24.399189413239,24.4876635086133,28496.1376472097,0.0,1.0
2025-07-16,24.8452,24.95,24.7,24.92,41271,24.4239621599438,24.5269853287797,24.2812239527398,24.4974939636549,41982.7971598184,0.0,1.0
2025-07-17,24.8898,24.93,24.869,24.93,14000,24.4678059894293,24.5073244186965,24.4473586429428,24.5073244186965,14241.4567186998,0.0,1.0
2025-07-18,24.9282,24.96,24.92,24.96,28423,24.505554936789,24.5368157838213,24.4974939636549,24.5368157838213,28913.208879686,0.0,1.0
2025-07-21,25.0854,25.16,25.0854,25.14,38708,24.6600896900429,24.7334248846532,24.6600896900429,24.71376397457,39375.5933333879,0.0,1.0
2025-07-22,25.16,25.19,25.1,25.1,43438,24.7334248846532,24.762916249778,24.6744421544036,24.6744421544036,44187.1712104914,0.0,1.0
2025-07-23,25.0841,25.11,25.059,25.1,19166,24.6588117308875,24.6842726094452,24.6341372887331,24.6744421544036,19496.5542479,0.0,1.0
2025-07-24,25.0513,25.129,25.01,25.01,7685,24.6265678383511,24.7029504740242,24.5859680590293,24.5859680590293,7817.54249165767,0.0,1.0
2025-07-25,25.165,25.17,25.05,25.06,56910,24.738340112174,24.7432553396948,24.6252898791956,24.6351203342372,57891.5215615145,0.0,1.0
2025-07-28,25.0778,25.12,25.07,25.11,176693,24.6526185442113,24.6941030644868,24.6449507892788,24.6842726094452,179740.407999801,0.0,1.0
2025-07-29,25.36,25.36,25.2,25.2,29578,24.9300339854851,24.9300339854851,24.7727467048196,24.7727467048196,30088.1290589787,0.0,1.0
2025-07-30,25.15,25.21,25.13,25.15,22454,24.7983058879277,24.8574668562488,24.778585565154,24.7983058879277,22772.4467369731,0.076,1.0
2025-07-31,25.1669,25.27,25.16,25.23,60111,24.8149695606715,24.9166278245699,24.8081660493146,24.8771871790225,60963.5052020214,0.0,1.0
2025-08-01,25.439,25.45,25.3477,25.3477,12076,25.0832645520077,25.0941107295332,24.9932412785457,24.9932412785457,12247.2640418494,0.0,1.0
2025-08-04,25.4874,25.5,25.44,25.45,27803,25.13098773312,25.1434115364675,25.0842505681464,25.0941107295332,28197.3072338142,0.0,1.0
2025-08-05,25.54,25.55,25.45,25.45,10762,25.1828521820149,25.1927123434017,25.0941107295332,25.0941107295332,10914.6286533938,0.0,1.0
2025-08-06,25.47,25.5,25.36,25.49,25401,25.1138310523069,25.1434115364675,25.0053692770516,25.1335513750806,25761.2416302598,0.0,1.0
2025-08-07,25.4611,25.57,25.46,25.56,6299,25.1050555086726,25.2124326661754,25.1039708909201,25.2025725047886,6388.33357068645,0.0,1.0
2025-08-08,25.3651,25.39,25.36,25.37,13284,25.0103979593589,25.0349497612121,25.0053692770516,25.0152294384384,13472.3961189075,0.0,1.0
2025-08-11,25.4,25.45,25.3901,25.4,71714,25.044809922599,25.0941107295332,25.035048362826,25.044809922599,72731.061071314,0.0,1.0
2025-08-12,25.3788,25.38,25.28,25.34,51708,25.0239063804588,25.0250895998253,24.9264879859568,24.9856489542779,52441.3323183133,0.0,1.0
2025-08-13,25.5298,25.55,25.42,25.42,23407,25.1727948174003,25.1927123434017,25.0645302453727,25.0645302453727,23738.9623573674,0.0,1.0
2025-08-14,25.41,25.47,25.39,25.47,29816,25.0546700839858,25.1138310523069,25.0349497612121,25.1138310523069,30238.8559681834,0.0,1.0
2025-08-15,25.32,25.3883,25.29,25.38,9019,24.9659286315042,25.0332735337764,24.9363481473436,25.0250895998253,9146.90910843324,0.0,1.0
2025-08-18,25.27,25.35,25.24,25.35,15089,24.9166278245699,24.9955091156647,24.8870473404094,24.9955091156647,15302.9949592138,0.0,1.0
2025-08-19,25.34,25.36,25.32,25.33,30594,24.9856489542779,25.0053692770516,24.9659286315042,24.975788792891,31027.8897065536,0.0,1.0
2025-08-20,25.37,25.38,25.28,25.28,19907,25.0152294384384,25.0250895998253,24.9264879859568,24.9264879859568,20189.3247168845,0.0,1.0
2025-08-21,25.2685,25.28,25.21,25.25,14099,24.9151488003619,24.9264879859568,24.8574668562488,24.8969075017962,14298.9545980486,0.0,1.0
2025-08-22,25.4593,25.48,25.4,25.4,12719,25.103280679623,25.1236912136938,25.044809922599,25.044809922599,12899.3831855153,0.0,1.0
2025-08-25,25.4,25.865,25.39,25.865,31025,25.044809922599,25.5033074270875,25.0349497612121,25.5033074270875,31465.0022274245,0.0,1.0
2025-08-26,25.4094,25.41,25.3335,25.3335,22555,25.0540784743026,25.0546700839858,24.9792398493764,24.9792398493764,22874.8791374556,0.0,1.0
2025-08-27,25.4,25.41,25.3,25.3,9259,25.044809922599,25.0546700839858,24.9462083087305,24.9462083087305,9390.31283235208,0.0,1.0
2025-08-28,25.38,25.4,25.34,25.34,6370,25.12053596205,25.1403314986631,25.0809448888237,25.0809448888237,6435.79421411384,0.0968,1.0
2025-08-29,25.27,25.31,25.24,25.31,21446,25.0116605106778,25.0512515839041,24.9819672057581,25.0512515839041,21667.5106304373,0.0,1.0
2025-09-02,25.14,25.14,25.1,25.12,7306,24.8829895226925,24.8829895226925,24.8433984494663,24.8631939860794,7381.4619353714,0.0,1.0
2025-09-03,25.3453,25.38,25.21,25.21,12787,25.0861907060262,25.12053596205,24.9522739008385,24.9522739008385,12919.073880043,0.0,1.0
2025-09-04,25.53,25.53,25.4,25.445,2847,25.2690024866484,25.2690024866484,25.1403314986631,25.1848714560426,2876.4059854917,0.0,1.0
2025-09-05,25.76,25.79,25.69,25.69,18015,25.4966511576993,25.5263444626189,25.4273667795533,25.4273667795533,18201.0726479216,0.0,1.0
2025-09-08,25.9648,25.97,25.917,25.92,2262,25.6993574526176,25.704504292137,25.6520461201123,25.6550154506042,2285.36365970573,0.0,1.0
2025-09-09,25.8856,25.92,25.82,25.92,14551,25.6209671276297,25.6550154506042,25.5560377675386,25.6550154506042,14701.2938162591,0.0,1.0
2025-09-10,26.0,26.07,25.92,25.92,18114,25.7341975970567,25.8034819752026,25.6550154506042,25.6550154506042,18301.0951953624,0.0,1.0
2025-09-11,26.1319,26.16,26.09,26.09,8967,25.8647491610202,25.8925618899617,25.8232775118158,25.8232775118158,9059.61800909874,0.0,1.0
2025-09-12,26.05,26.07,25.99,26.06,9158,25.7836864385895,25.8034819752026,25.7242998287502,25.7935842068961,9252.59080264594,0.0,1.0
2025-09-15,26.13,26.17,26.12,26.12,31292,25.862868585042,25.9024596582682,25.8529708167354,25.8529708167354,31615.207621358,0.0,1.0
2025-09-16,26.12,26.17,26.12,26.14,22381,25.8529708167354,25.9024596582682,25.8529708167354,25.8727663533486,22612.1680229328,0.0,1.0
2025-09-17,26.08,26.27,26.07,26.19,15653,25.8133797435092,26.0014373413338,25.8034819752026,25.9222551948814,15814.6761120132,0.0,1.0
2025-09-18,25.94,25.98,25.9211,25.93,21637,25.6748109872174,25.7144020604436,25.656104205118,25.6649132189108,21860.4834239845,0.0,1.0
2025-09-19,25.94,25.96,25.87,25.96,29636,25.6748109872174,25.6946065238305,25.6055266090714,25.6946065238305,29942.1031914407,0.0,1.0
2025-09-22,25.84,25.8835,25.84,25.865,3131,25.5758333041518,25.6188885962853,25.5758333041518,25.6005777249181,3163.33935390744,0.0,1.0
2025-09-23,25.93,25.94,25.86,25.89,12082,25.6649132189108,25.6748109872174,25.5956288407649,25.6253221456845,12206.7921028137,0.0,1.0
2025-09-24,25.83,25.8896,25.8238,25.8735,24005,25.5659355358452,25.6249262349523,25.5597989194951,25.6089908279787,24252.9419324651,0.0,1.0
2025-09-25,25.81,25.81,25.715,25.7415,7630,25.5461399992321,25.5461399992321,25.4521112003197,25.4783402863321,7708.80845426822,0.0,1.0
2025-09-26,25.82,25.9,25.78,25.83,16340,25.5560377675386,25.6352199139911,25.5164466943124,25.5659355358452,16508.771971526,0.0,1.0
2025-09-29,25.86,25.89,25.86,25.8638,9280,25.6855995546715,25.7153972339693,25.6855995546715,25.6893739273826,9343.00947459699,0.0909,1.0
2025-09-30,25.84,25.95,25.815,25.9086,13239,25.6657344351397,25.7749925925648,25.6409030357249,25.7338717951339,13328.8903485118,0.0,1.0
2025-10-01,25.9,25.98,25.855,25.98,14943,25.7253297937352,25.8047902718626,25.6806332747885,25.8047902718626,15044.4601916921,0.0,1.0
2025-10-02,25.9712,26.0,25.91,25.91,15206,25.7960496192685,25.8246553913944,25.7352623535011,25.7352623535011,15309.2459127933,0.0,1.0
2025-10-03,25.95,25.99,25.92,25.99,10301,25.7749925925648,25.8147228316285,25.745194913267,25.8147228316285,10370.9418747655,0.0,1.0
2025-10-06,25.82,25.88,25.82,25.8599,8209,25.6458693156078,25.7054646742033,25.6458693156078,25.6855002290738,8264.73758372486,0.0,1.0
2025-10-07,25.89,25.92,25.85,25.85,18154,25.7153972339693,25.745194913267,25.6756669949056,25.6756669949056,18277.2622846803,0.0,1.0
2025-10-08,25.885,25.9524,25.885,25.9524,34687,25.7104309540863,25.7773764069086,25.7104309540863,25.7773764069086,34922.5182807485,0.0,1.0
2025-10-09,25.86,25.86,25.83,25.859,11592,25.6855995546715,25.6855995546715,25.6558018753737,25.6846062986949,11670.7075247337,0.0,1.0
2025-10-10,26.03,26.0458,25.9658,25.9658,9943,25.8544530706922,25.8701465151223,25.7906860369949,25.7906860369949,10010.5111213273,0.0,1.0
2025-10-13,26.09,26.09,25.977,25.9924,5372,25.9140484292877,25.9140484292877,25.8018105039328,25.8171066459723,5408.47488119989,0.0,1.0
2025-10-14,26.18,26.18,26.0488,26.0488,46411,26.003441467181,26.003441467181,25.8731262830521,25.8731262830521,46726.1220609397,0.0,1.0
2025-10-15,26.16,26.26,26.1025,26.24,24417,25.9835763476491,26.0829019453083,25.9264641289951,26.0630368257765,24582.7868902193,0.0,1.0
2025-10-16,26.28,26.29,26.13,26.13,51130,26.1027670648402,26.1126996246061,25.9537786683514,25.9537786683514,51477.16319355,0.0,1.0
2025-10-17,26.25,26.25,26.19,26.2,45191,26.0729693855424,26.0729693855424,26.0133740269469,26.0233065867128,45497.8384877708,0.0,1.0
2025-10-20,26.33,26.33,26.29,26.29,1848,26.1524298636698,26.1524298636698,26.1126996246061,26.1126996246061,1860.54757640681,0.0,1.0
2025-10-21,26.39,26.42,26.3742,26.4,43182,26.2120252222653,26.2418229015631,26.1963317778352,26.2219577820312,43475.1977512982,0.0,1.0
2025-10-22,26.4,26.4,26.3388,26.36,19816,26.2219577820312,26.2219577820312,26.1611705162638,26.1822275429675,19950.5469556696,0.0,1.0
2025-10-23,26.3063,26.36,26.3063,26.33,24205,26.1288896970246,26.1822275429675,26.1288896970246,26.1524298636698,24369.3474496357,0.0,1.0
2025-10-24,26.33,26.34,26.3184,26.3184,8470,26.1524298636698,26.1623624234357,26.1409080943413,26.1409080943413,8527.50972519789,0.0,1.0
2025-10-27,26.39,26.4,26.31,26.31,15845,26.2120252222653,26.2219577820312,26.1325647441379,26.1325647441379,15952.5846039859,0.0,1.0
2025-10-28,26.44,26.44,26.39,26.39,27477,26.2616880210949,26.2616880210949,26.2120252222653,26.2120252222653,27663.5637212825,0.0,1.0
2025-10-29,26.22,26.4,26.22,26.4,10848,26.0431717062447,26.2219577820312,26.0431717062447,26.2219577820312,10921.6559030634,0.0,1.0
2025-10-30,26.0,26.08,25.97,25.97,37226,25.9097774285883,25.9894998206763,25.8798815315553,25.8798815315553,37355.6277226861,0.0857,1.0
2025-10-31,25.92,26.005,25.9148,26.0,17095,25.8300550365004,25.9147600780938,25.8248730810147,25.9097774285883,17154.5279084327,0.0,1.0
2025-11-03,25.84,25.84,25.8,25.8,14690,25.7503326444124,25.7503326444124,25.7104714483684,25.7104714483684,14741.1532597179,0.0,1.0
2025-11-04,25.89,25.92,25.88,25.9199,6411,25.8001591394674,25.8300550365004,25.7901938404564,25.8299553835103,6433.32427148069,0.0,1.0
2025-11-05,25.73,25.82,25.729,25.82,30987,25.6407143552915,25.7304020463904,25.6397178253904,25.7304020463904,31094.9023865812,0.0,1.0
2025-11-06,25.9,25.9,25.8517,25.86,16048,25.8101244384784,25.8101244384784,25.7619920442553,25.7702632424344,16103.8820634413,0.0,1.0
2025-11-07,25.82,25.88,25.81,25.82,14251,25.7304020463904,25.7901938404564,25.7204367473794,25.7304020463904,14300.6245816365,0.0,1.0
2025-11-10,25.84,25.85,25.82,25.83,21994,25.7503326444124,25.7602979434234,25.7304020463904,25.7403673454014,22070.5871200977,0.0,1.0
2025-11-11,25.97,25.97,25.93,25.93,11344,25.8798815315553,25.8798815315553,25.8400203355114,25.8400203355114,11383.5018773479,0.0,1.0
2025-11-12,25.96,25.99,25.95,25.95,31086,25.8699162325444,25.8998121295773,25.8599509335334,25.8599509335334,31194.2471226405,0.0,1.0
2025-11-13,25.81,25.85,25.81,25.85,22488,25.7204367473794,25.7602979434234,25.7204367473794,25.7602979434234,22566.3073182121,0.0,1.0
2025-11-14,25.71,25.8133,25.71,25.81,26080,25.6207837572695,25.7237252960531,25.6207837572695,25.7204367473794,26170.8153174569,0.0,1.0
2025-11-17,25.74,25.79,25.73,25.74,36418,25.6506796543025,25.7005061493574,25.6407143552915,25.6506796543025,36544.8141192924,0.0,1.0
2025-11-18,25.75,25.7966,25.6945,25.79,34348,25.6606449533134,25.7070832467047,25.6053375438024,25.7005061493574,34467.6060016876,0.0,1.0
2025-11-19,25.71,25.8,25.7,25.78,29534,25.6207837572695,25.7104714483684,25.6108184582585,25.6905408503464,29636.8427755281,0.0,1.0
2025-11-20,25.79,25.8047,25.76,25.8047,12124,25.7005061493574,25.7151551389036,25.6706102523244,25.7151551389036,12166.2179796338,0.0,1.0
2025-11-21,25.85,25.85,25.785,25.85,21040,25.7602979434234,25.7602979434234,25.6955234998519,25.7602979434234,21113.2651180711,0.0,1.0
2025-11-24,25.9728,25.99,25.94,25.95,6564,25.8826718152784,25.8998121295773,25.8499856345224,25.8599509335334,6586.85704539063,0.0,1.0
2025-11-25,25.9547,26.01,25.9547,25.99,14039,25.9547,26.01,25.9547,25.99,14039,0.090379,1.0
2025-11-26,26.06,26.06,25.9,25.94,25332,26.06,26.06,25.9,25.94,25332,0.0,1.0