date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.255,25.26,25.11,25.11,14713,25.182253269069,25.1872388666277,25.0376709398662,25.0376709398662,14755.5030532713,0.0,1.0
2025-06-24,25.5304,25.56,25.4092,25.4092,4264660,25.456859982603,25.4863747201506,25.3360090977797,25.3360090977797,4276979.79006078,0.0,1.0
2025-06-25,25.5225,25.59,25.47,25.58,64182,25.4489827384602,25.5162883055029,25.3966339640937,25.5063171103854,64367.4095673937,0.0,1.0
2025-06-26,25.7393,25.74,25.6,25.6,152810,25.6651582486061,25.6658562322643,25.5262595006203,25.5262595006203,153251.438970325,0.0,1.0
2025-06-27,25.8451,25.92,25.71,25.82,116528,25.7706534929485,25.8453377443781,25.635942646912,25.7456257932038,116864.627186271,0.0,1.0
2025-06-30,26.0143,26.0143,25.91,25.92,40456,25.9393661143354,25.9393661143354,25.8353665492606,25.8453377443781,40572.8696746514,0.0,1.0
2025-07-01,25.93,25.98,25.81,25.81,45024,25.8553089394955,25.9051649150826,25.7356545980863,25.7356545980863,45154.0657561673,0.0,1.0
2025-07-02,26.0592,26.0592,25.91,25.91,29040,25.9841367804127,25.9841367804127,25.8353665492606,25.8353665492606,29123.8910260994,0.0,1.0
2025-07-03,26.2809,26.319,26.21,26.21,11756,26.2051981761661,26.2431884295635,26.1345024027835,26.1345024027835,11789.9608437612,0.0,1.0
2025-07-07,26.0814,26.17,26.04,26.17,32053,26.0062728335734,26.0946176223138,25.9649920857872,26.0946176223138,32145.5950089381,0.0,1.0
2025-07-08,26.0768,26.1,26.0545,26.1,3534,26.0016860838194,26.0248192564918,25.9794503187075,26.0248192564918,3544.2090525563,0.0,1.0
2025-07-09,26.25,26.25,26.15,26.2,44663,26.1743871832532,26.1743871832532,26.0746752320789,26.1245312076661,44792.02289596,0.0,1.0
2025-07-10,26.27,26.33,26.2,26.2,39265,26.1943295734881,26.2541567441927,26.1245312076661,26.1245312076661,39378.4291026099,0.0,1.0
2025-07-11,26.2086,26.259,26.2086,26.21,63228,26.1331064354671,26.1833612588589,26.1331064354671,26.1345024027835,63410.6536431891,0.0,1.0
2025-07-14,26.27,26.29,26.2,26.2,27713,26.1943295734881,26.214271963723,26.1245312076661,26.1245312076661,27793.0575759743,0.0,1.0
2025-07-15,26.2117,26.35,26.2117,26.35,48737,26.1361975059535,26.2740991344275,26.1361975059535,26.2740991344275,48877.7919056131,0.0,1.0
2025-07-16,26.2669,26.28,26.01,26.17,51293,26.1912385030017,26.2043007686055,25.9350785004349,26.0946176223138,51441.1757025384,0.0,1.0
2025-07-17,26.4205,26.44,26.3021,26.3021,11774,26.3443960600054,26.3638398904844,26.226337109815,26.226337109815,11808.0128423311,0.0,1.0
2025-07-18,26.42,26.46,26.3899,26.46,53255,26.3438975002496,26.3837822807193,26.3138842029461,26.3837822807193,53408.843546657,0.0,1.0
2025-07-21,26.4658,26.6,26.4658,26.56,43935,26.3895655738874,26.5233790123633,26.3895655738874,26.4834942318936,44061.9198426886,0.0,1.0
2025-07-22,26.467,26.48,26.38,26.47,32270,26.3907621173015,26.4037246709541,26.3040127197798,26.3937534758367,32363.2218805863,0.0,1.0
2025-07-23,26.6257,26.63,26.48,26.5001,26828,26.5490049838151,26.5532925977156,26.4037246709541,26.4237667731402,26905.500979621,0.0,1.0
2025-07-24,26.6885,26.73,26.66,26.7,10679,26.6116240891525,26.6530045488899,26.5832061830679,26.6230909635376,10709.8495959957,0.0,1.0
2025-07-25,26.7797,26.82,26.72,26.74,46084,26.7025613886235,26.7427453049467,26.6430333537724,26.6629757440073,46217.1278941723,0.0,1.0
2025-07-28,26.82,26.84,26.7566,26.83,230683,26.7427453049467,26.7626876951816,26.6795279279022,26.7527165000642,231349.399227744,0.0,1.0
2025-07-29,26.75,26.87,26.71,26.87,29167,26.6729469391247,26.7926012805339,26.633062158655,26.7926012805339,29251.2579048981,0.0,1.0
2025-07-30,26.719,26.8,26.6,26.76,19986,26.6420362342607,26.7228029147119,26.5233790123633,26.6829181342422,20043.7357454415,0.0,1.0
2025-07-31,26.6471,26.96,26.6471,26.96,136132,26.5703433413664,26.8823420365908,26.5703433413664,26.8823420365908,136525.259406507,0.0,1.0
2025-08-01,26.1899,26.303,26.1716,26.19,16591,26.1144603005975,26.2272345173756,26.0962130135326,26.1145600125487,16638.9282373972,0.0,1.0
2025-08-04,26.5936,26.5936,26.48,26.48,44467,26.5169974474881,26.5169974474881,26.4037246709541,26.4037246709541,44595.45668931,0.0,1.0
2025-08-05,26.449,26.64,26.43,26.61,18068,26.3728139660901,26.563263792833,26.353868695367,26.5333502074807,18120.1950089381,0.0,1.0
2025-08-06,26.67,26.7,26.42,26.42,18599,26.5931773781853,26.6230909635376,26.3438975002496,26.3438975002496,18652.7289667501,0.0,1.0
2025-08-07,26.66,26.83,26.54,26.83,12759,26.5832061830679,26.7527165000642,26.4635518416587,26.7527165000642,12795.8583196282,0.0,1.0
2025-08-08,26.851,26.89,26.84,26.85,16085,26.7736560098108,26.8125436707687,26.7626876951816,26.772658890299,16131.4664998212,0.0,1.0
2025-08-11,26.7774,26.96,26.7774,26.86,105056,26.7002680137465,26.8823420365908,26.7002680137465,26.7826300854165,105359.48676439,0.0,1.0
2025-08-12,27.095,27.11,26.87,26.9001,72026,27.0169531706761,27.0319099633522,26.7926012805339,26.8226145778373,72234.0693886306,0.0,1.0
2025-08-13,27.1601,27.2,27.09,27.1,48512,27.0818656508905,27.1216507194091,27.0119675731173,27.0219387682348,48652.1419234895,0.0,1.0
2025-08-14,27.1897,27.1897,27.11,27.15,50296,27.1113803884381,27.1113803884381,27.0319099633522,27.0717947438219,50441.2955595281,0.0,1.0
2025-08-15,27.1,27.14,27.1,27.1178,21104,27.0219387682348,27.0618235487045,27.0219387682348,27.0396874955438,21164.965434394,0.0,1.0
2025-08-18,27.1123,27.1123,27.05,27.09,14859,27.0342033382292,27.0342033382292,26.9720827926476,27.0119675731173,14901.9248194494,0.0,1.0
2025-08-19,26.863,27.09,26.83,27.09,66258,26.7856214439517,27.0119675731173,26.7527165000642,27.0119675731173,66449.4067357883,0.0,1.0
2025-08-20,26.7997,26.82,26.5803,26.78,31455,26.7225037788584,26.7427453049467,26.5037357579819,26.702860524477,31545.8675008938,0.0,1.0
2025-08-21,26.6837,26.79,26.63,26.7,24314,26.6068379154962,26.7128317195944,26.5532925977156,26.6230909635376,24384.2385126921,0.0,1.0
2025-08-22,27.081,27.15,26.8,26.84,22531,27.0029934975117,27.0717947438219,26.7228029147119,26.7626876951816,22596.087765463,0.0,1.0
2025-08-25,27.02,27.12,27.02,27.07,45386,26.9421692072953,27.0418811584696,26.9421692072953,26.9920251828825,45517.1115051842,0.0,1.0
2025-08-26,27.14,27.14,27.0,27.01,27234,27.0618235487045,27.0618235487045,26.9222268170605,26.9321980121779,27312.6738362531,0.0,1.0
2025-08-27,27.2,27.21,27.11,27.12,38276,27.1216507194091,27.1316219145265,27.0319099633522,27.0418811584696,38386.572070075,0.0,1.0
2025-08-28,27.32,27.32,27.23,27.23,10492,27.2413050608182,27.2413050608182,27.1515643047614,27.1515643047614,10522.3093886307,0.0,1.0
2025-08-29,27.09,27.1,27.05,27.07,26500,27.0119675731173,27.0219387682348,26.9720827926476,26.9920251828825,26576.5534501252,0.0,1.0
2025-09-02,26.9,26.9,26.66,26.75,16500,26.8225148658862,26.8225148658862,26.5832061830679,26.6729469391247,16547.6653557383,0.0,1.0
2025-09-03,27.08,27.11,26.9424,27.02,23068,27.0019963779999,27.0319099633522,26.8647927331841,26.9421692072953,23134.6390561316,0.0,1.0
2025-09-04,27.31,27.31,27.1143,27.1143,5640,27.2313338657008,27.2313338657008,27.0361975772527,27.0361975772527,5656.29288523418,0.0,1.0
2025-09-05,27.2097,27.23,27.13,27.13,16150,27.131322778673,27.1515643047614,27.0518523535871,27.0518523535871,16196.6542724347,0.0,1.0
2025-09-08,27.3183,27.36,27.28,27.33,8773,27.2396099576483,27.2811898412879,27.2014202803485,27.2512762559357,8798.34352520557,0.0,1.0
2025-09-09,27.411,27.411,27.29,27.36,26556,27.3320429363868,27.3320429363868,27.2113914754659,27.2811898412879,26632.7152234537,0.0,1.0
2025-09-10,27.4702,27.56,27.4,27.56,16333,27.391072411482,27.4806137436365,27.3210746217577,27.4806137436365,16380.182924562,0.0,1.0
2025-09-11,27.6765,27.7,27.53,27.53,15912,27.5967781667546,27.6202104752806,27.4507001582843,27.4507001582843,15957.9667357883,0.0,1.0
2025-09-12,27.7,27.7401,27.66,27.66,15889,27.6202104752806,27.6601949677015,27.5803256948108,27.5803256948108,15934.9002931712,0.0,1.0
2025-09-15,27.87,27.87,27.81,27.85,37431,27.7897207922769,27.7897207922769,27.7298936215723,27.769778402042,37539.1310260993,0.0,1.0
2025-09-16,27.83,27.86,27.8,27.86,22093,27.7498360118071,27.7797495971594,27.7199224264549,27.7797495971594,22156.8224669289,0.0,1.0
2025-09-17,27.75,27.78,27.7,27.77,27581,27.6700664508677,27.69998003622,27.6202104752806,27.6900088411026,27660.6762531284,0.0,1.0
2025-09-18,27.9,27.985,27.9,27.92,30876,27.8196343776292,27.9043895361273,27.8196343776292,27.839576767864,30965.1948802288,0.0,1.0
2025-09-19,28.09,28.09,27.93,28.01,24124,28.0090870848603,28.0090870848603,27.8495479629814,27.9293175239209,24193.6896388988,0.0,1.0
2025-09-22,28.2439,28.245,28.2004,28.2004,4313,28.1625437777176,28.1636406091805,28.1191690789567,28.1191690789567,4325.45943510904,0.0,1.0
2025-09-23,28.02,28.2099,28.0,28.2099,19943,27.9392887190383,28.1286417143183,27.9193463288035,28.1286417143183,20000.6115266357,0.0,1.0
2025-09-24,27.959,28.0286,27.905,28.0286,25991,27.878464428822,27.9478639468393,27.8246199751879,27.9478639468393,26066.0830461208,0.0,1.0
2025-09-25,27.79,27.8576,27.64,27.6764,17773,27.7099512313374,27.7773565103313,27.560383304576,27.5966784548034,17824.3428101538,0.0,1.0
2025-09-26,27.9479,27.965,27.8376,27.9026,19430,27.8673964022416,27.8844471458925,27.7574141200964,27.8222268883597,19486.1295673937,0.0,1.0
2025-09-29,27.97,28.04,27.9,28.01,22813,27.97,28.04,27.9,28.01,22813,0.0808,1.0
2025-09-30,28.05,28.05,27.88,27.94,32737,28.05,28.05,27.88,27.94,32737,0.0,1.0
2025-10-01,28.18,28.2,27.9476,27.9476,21315,28.18,28.2,27.9476,27.9476,21315,0.0,1.0
2025-10-02,28.22,28.23,28.12,28.19,32197,28.22,28.23,28.12,28.19,32197,0.0,1.0
2025-10-03,28.1771,28.31,28.16,28.26,21474,28.1771,28.31,28.16,28.26,21474,0.0,1.0
2025-10-06,28.3,28.35,28.22,28.24,16272,28.3,28.35,28.22,28.24,16272,0.0,1.0
2025-10-07,28.19,28.34,28.13,28.34,21876,28.19,28.34,28.13,28.34,21876,0.0,1.0
2025-10-08,28.37,28.3796,28.34,28.349,35181,28.37,28.3796,28.34,28.349,35181,0.0,1.0
2025-10-09,28.3091,28.34,28.24,28.34,17892,28.3091,28.34,28.24,28.34,17892,0.0,1.0
2025-10-10,27.53,28.3899,27.53,28.38,25191,27.53,28.3899,27.53,28.38,25191,0.0,1.0
2025-10-13,27.95,27.99,27.8126,27.8126,16057,27.95,27.99,27.8126,27.8126,16057,0.0,1.0
2025-10-14,27.87,28.0,27.7,27.7,27350,27.87,28.0,27.7,27.7,27350,0.0,1.0
2025-10-15,27.9614,28.2107,27.81,28.1,31717,27.9614,28.2107,27.81,28.1,31717,0.0,1.0
2025-10-16,27.8202,28.16,27.6998,28.08,71763,27.8202,28.16,27.6998,28.08,71763,0.0,1.0
2025-10-17,27.96,28.0,27.72,27.79,38909,27.96,28.0,27.72,27.79,38909,0.0,1.0
2025-10-20,28.296,28.34,28.255,28.28,3975,28.296,28.34,28.255,28.28,3975,0.0,1.0
2025-10-21,28.28,28.35,28.245,28.2652,68782,28.28,28.35,28.245,28.2652,68782,0.0,1.0
2025-10-22,28.13,28.3,27.97,28.3,34623,28.13,28.3,27.97,28.3,34623,0.0,1.0
2025-10-23,28.32,28.35,28.17,28.22,45233,28.32,28.35,28.17,28.22,45233,0.0,1.0
2025-10-24,28.54,28.61,28.53,28.54,28462,28.54,28.61,28.53,28.54,28462,0.0,1.0
2025-10-27,28.94,28.94,28.85,28.85,18466,28.94,28.94,28.85,28.85,18466,0.0,1.0
2025-10-28,29.03,29.12,28.95,28.97,29970,29.03,29.12,28.95,28.97,29970,0.0,1.0
2025-10-29,29.04,29.1442,28.97,29.13,13913,29.04,29.1442,28.97,29.13,13913,0.0,1.0
2025-10-30,28.73,28.97,28.73,28.89,62907,28.73,28.97,28.73,28.89,62907,0.0,1.0
2025-10-31,28.85,28.96,28.74,28.93,32550,28.85,28.96,28.74,28.93,32550,0.0,1.0
2025-11-03,28.91,28.97,28.8635,28.87,30379,28.91,28.97,28.8635,28.87,30379,0.0,1.0
2025-11-04,28.55,28.72,28.5235,28.72,14048,28.55,28.72,28.5235,28.72,14048,0.0,1.0
2025-11-05,28.622,28.77,28.58,28.63,20932,28.622,28.77,28.58,28.63,20932,0.0,1.0
2025-11-06,28.23,28.42,28.23,28.42,29381,28.23,28.42,28.23,28.42,29381,0.0,1.0
2025-11-07,28.28,28.28,27.86,28.0,26993,28.28,28.28,27.86,28.0,26993,0.0,1.0
2025-11-10,28.75,28.78,28.52,28.65,24117,28.75,28.78,28.52,28.65,24117,0.0,1.0
2025-11-11,28.77,28.8101,28.63,28.68,28039,28.77,28.8101,28.63,28.68,28039,0.0,1.0
2025-11-12,28.7787,28.82,28.7001,28.82,3995,28.7787,28.82,28.7001,28.82,3995,0.0,1.0
2025-11-13,28.25,28.44,28.21,28.42,12662,28.25,28.44,28.21,28.42,12662,0.0,1.0
2025-11-14,28.25,28.38,28.103,28.103,20425,28.25,28.38,28.103,28.103,20425,0.0,1.0
2025-11-17,27.99,28.3,27.9,28.23,37588,27.99,28.3,27.9,28.23,37588,0.0,1.0
2025-11-18,27.78,27.9399,27.59,27.71,32890,27.78,27.9399,27.59,27.71,32890,0.0,1.0
2025-11-19,27.8847,27.9414,27.73,27.88,31493,27.8847,27.9414,27.73,27.88,31493,0.0,1.0
2025-11-20,27.42,28.42,27.42,28.42,23499,27.42,28.42,27.42,28.42,23499,0.0,1.0
2025-11-21,27.65,27.82,27.3667,27.53,39309,27.65,27.82,27.3667,27.53,39309,0.0,1.0
2025-11-24,28.152,28.1601,27.88,27.88,22722,28.152,28.1601,27.88,27.88,22722,0.0,1.0
2025-11-25,28.39,28.43,27.94,28.12,23679,28.39,28.43,27.94,28.12,23679,0.0,1.0
2025-11-26,28.5898,28.64,28.49,28.49,3065,28.5898,28.64,28.49,28.49,3065,0.0,1.0