date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.268,25.268,25.09,25.09,24027,25.1610201522,25.1610201522,24.9837737699342,24.9837737699342,24129.1582108969,0.0,1.0
2025-06-24,25.5584,25.59,25.44,25.44,7095424,25.4501906545032,25.4816568661864,25.3322919373107,25.3322919373107,7125592.38645672,0.0,1.0
2025-06-25,25.4607,25.56,25.45,25.56,159295,25.3529042974955,25.4517838804112,25.3422495992357,25.4517838804112,159972.291888494,0.0,1.0
2025-06-26,25.7324,25.7324,25.579,25.579,253985,25.623453971999,25.623453971999,25.4707034380688,25.4707034380688,255064.895667152,0.0,1.0
2025-06-27,25.8146,25.91,25.71,25.79,201433,25.7053059530228,25.8003020477877,25.6011488092869,25.6808101046872,202289.454609215,0.0,1.0
2025-06-30,25.9174,25.94,25.8366,25.88,79637,25.8076707176123,25.8301750335629,25.7272128092579,25.7704290620126,79975.6013002539,0.0,1.0
2025-07-01,26.0251,26.11,25.74,25.74,70047,25.914914736545,25.9994552862886,25.631021795062,25.631021795062,70344.826453519,0.0,1.0
2025-07-02,26.2045,26.2045,25.99,25.99,67490,26.0935551914803,26.0935551914803,25.8799633431881,25.8799633431881,67776.9545783259,0.0,1.0
2025-07-03,26.392,26.42,26.35,26.35,19375,26.2802613525748,26.308142805965,26.2384391724897,26.2384391724897,19457.378796193,0.0,1.0
2025-07-07,26.15,26.3,26.09,26.3,63092,26.0392859339888,26.1886508628644,25.9795399624385,26.1886508628644,63360.2551230662,0.0,1.0
2025-07-08,26.2109,26.2501,26.19,26.24,8785,26.0999280951123,26.1389621298585,26.079116581689,26.1289048913142,8822.35214062222,0.0,1.0
2025-07-09,26.3575,26.36,26.23,26.32,67808,26.2459074189334,26.2483968344147,26.1189472293891,26.2085661867145,68096.3066535358,0.0,1.0
2025-07-10,26.4521,26.52,26.34,26.34,44131,26.3401069007444,26.4077194252154,26.2284815105646,26.2284815105646,44318.6365757312,0.0,1.0
2025-07-11,26.31,26.36,26.2707,26.31,90349,26.1986085247895,26.2483968344147,26.1594749134241,26.1986085247895,90733.1466765027,0.0,1.0
2025-07-14,26.3573,26.37,26.27,26.2755,30758,26.2457082656949,26.2583544963397,26.1587778770893,26.1642545911481,30888.7771361706,0.0,1.0
2025-07-15,26.1244,26.37,26.1244,26.3402,63166,26.0137943194607,26.2583544963397,26.0137943194607,26.2286806638031,63434.56975692,0.0,1.0
2025-07-16,26.1943,26.21,25.9,26.1,76140,26.0833983763167,26.0990319055391,25.7903443858627,25.9894976243636,76463.7327247554,0.0,1.0
2025-07-17,26.411,26.4234,26.255,26.255,19592,26.2991809102324,26.3115284110195,26.1438413842017,26.1438413842017,19675.3014387104,0.0,1.0
2025-07-18,26.3884,26.47,26.34,26.45,83123,26.2766765942818,26.3579311155902,26.2284815105646,26.3380157917401,83476.4231058556,0.0,1.0
2025-07-21,26.3492,26.53,26.3492,26.49,57674,26.2376425595357,26.4176770871404,26.2376425595357,26.3778464394403,57919.218822794,0.0,1.0
2025-07-22,26.5181,26.54,26.33,26.44,50025,26.4058274694496,26.4276347490655,26.2185238486396,26.3280581298151,50237.6967370093,0.0,1.0
2025-07-23,26.71,26.71,26.58,26.59,45253,26.5969150017912,26.5969150017912,26.4674653967657,26.4774230586907,45445.407105245,0.0,1.0
2025-07-24,26.6265,26.7,26.6265,26.6686,19001,26.5137685247171,26.5869573398662,26.5137685247171,26.5556902814215,19081.7886196884,0.0,1.0
2025-07-25,26.7707,26.8,26.61,26.72,62518,26.6573580096762,26.6865339591166,26.4973383825408,26.6068726637163,62783.8145847946,0.0,1.0
2025-07-28,26.736,26.8,26.7035,26.79,381219,26.6228049227963,26.6865339591166,26.5904425215399,26.6765762971916,382839.870312563,0.0,1.0
2025-07-29,26.6752,26.81,26.64,26.81,47226,26.5622623382921,26.6964916210417,26.5272113683159,26.6964916210417,47426.7959240779,0.0,1.0
2025-07-30,26.5484,26.74,26.43,26.71,26429,26.4359991850825,26.6267879875664,26.31810046789,26.5969150017912,26541.3710557205,0.0,1.0
2025-07-31,26.3477,26.6,26.3477,26.49,219080,26.2361489102469,26.4873807206158,26.2361489102469,26.3778464394403,220011.48627974,0.0,1.0
2025-08-01,25.9628,26.05,25.86,25.8756,25997,25.852878502752,25.9397093147384,25.7505137381625,25.7660476907656,26107.5342743034,0.0,1.0
2025-08-04,26.3056,26.32,26.16,26.16,63063,26.1942271535425,26.2085661867145,26.0492435959138,26.0492435959138,63331.1318206099,0.0,1.0
2025-08-05,26.26,26.37,26.13,26.34,32068,26.1488202151643,26.2583544963397,26.0193706101387,26.2284815105646,32204.3470057454,0.0,1.0
2025-08-06,26.293,26.34,26.23,26.23,32536,26.1816804995169,26.2284815105646,26.1189472293891,26.1189472293891,32674.3368522805,0.0,1.0
2025-08-07,26.2495,26.4643,26.18,26.45,15482,26.138364670143,26.3522552482929,26.0691589197639,26.3380157917401,15547.8265043953,0.0,1.0
2025-08-08,26.3754,26.449,26.37,26.44,30027,26.2637316337793,26.3370200255476,26.2583544963397,26.3280581298151,30154.6690639116,0.0,1.0
2025-08-11,26.2788,26.45,26.2788,26.44,83194,26.1675406195834,26.3380157917401,26.1675406195834,26.3280581298151,83547.7249842827,0.0,1.0
2025-08-12,26.7504,26.7504,26.4001,26.4001,105138,26.6371439559684,26.6371439559684,26.2883270587341,26.2883270587341,105585.026677375,0.0,1.0
2025-08-13,27.0292,27.0292,26.83,26.83,79786,26.9147635704386,26.9147635704386,26.7164069448917,26.7164069448917,80125.2348197706,0.0,1.0
2025-08-14,26.889,26.889,26.77,26.83,78261,26.7751571502495,26.7751571502495,26.6566609733415,26.7164069448917,78593.750811296,0.0,1.0
2025-08-15,26.77,26.83,26.75,26.83,37273,26.6566609733415,26.7164069448917,26.6367456494914,26.7164069448917,37431.4776707355,0.0,1.0
2025-08-18,26.7955,26.8,26.75,26.78,23323,26.6820530112503,26.6865339591166,26.6367456494914,26.6666186352665,23422.1649374766,0.0,1.0
2025-08-19,26.74,26.89,26.69,26.89,93735,26.6267879875664,26.776152916442,26.5769996779411,26.776152916442,94133.5433012205,0.0,1.0
2025-08-20,26.6613,26.69,26.5201,26.67,52937,26.5484211882163,26.5769996779411,26.4078190018346,26.5570843540911,53162.078004339,0.0,1.0
2025-08-21,26.5803,26.63,26.55,26.59,34992,26.4677641266234,26.5172537063909,26.4375924109905,26.4774230586907,35140.7792947812,0.0,1.0
2025-08-22,27.1677,27.22,26.76,26.76,33677,27.0526771881005,27.1047557599684,26.6467033114164,26.6467033114164,33820.1881661621,0.0,1.0
2025-08-25,27.0374,27.12,27.0374,27.12,55725,26.9229288532172,27.005179140718,26.9229288532172,27.005179140718,55961.932047373,0.0,1.0
2025-08-26,27.1235,27.13,27.05,27.05,20769,27.0086643223918,27.0151368026431,26.9354755072427,26.9354755072427,20857.30581771,0.0,1.0
2025-08-27,27.2636,27.29,27.21,27.22,19786,27.1481711659616,27.1744593934438,27.0947980980434,27.1047557599684,19870.1262896245,0.0,1.0
2025-08-28,27.3,27.3,27.22,27.26,15418,27.1844170553688,27.1844170553688,27.1047557599684,27.1445864076686,15483.5543886299,0.0,1.0
2025-08-29,27.14,27.17,27.1,27.13,40944,27.0250944645681,27.0549674503432,26.9852638168679,27.0151368026431,41118.0860609717,0.0,1.0
2025-09-02,26.9957,27.0008,26.8,26.85,18353,26.8814054029897,26.8864838105715,26.6865339591166,26.7363222687418,18431.0334475629,0.0,1.0
2025-09-03,27.0381,27.12,26.9323,27.12,32982,26.9236258895519,27.005179140718,26.8182738263849,27.005179140718,33122.2331590213,0.0,1.0
2025-09-04,27.3516,27.3516,27.1062,27.1361,7584,27.235798590902,27.235798590902,26.9914375672615,27.0212109764173,7616.24571821047,0.0,1.0
2025-09-05,27.3798,27.39,27.217,27.28,30698,27.2638791975306,27.2740360126942,27.1017684613909,27.1645017315187,30828.5220276404,0.0,1.0
2025-09-08,27.4105,27.4105,27.3486,27.3822,13373,27.2944492196405,27.2944492196405,27.2328112923245,27.2662690363927,13429.8594395607,0.0,1.0
2025-09-09,27.3365,27.38,27.265,27.38,36938,27.2207625213952,27.2640783507691,27.1495652386311,27.2640783507691,37095.0533147756,0.0,1.0
2025-09-10,27.368,27.4697,27.2996,27.4697,18965,27.2521291564591,27.3533985782368,27.1840187488918,27.3533985782368,19045.6355545703,0.0,1.0
2025-09-11,27.7018,27.7018,27.47,27.47,25946,27.584515911517,27.584515911517,27.3536973080945,27.3536973080945,26056.3174320529,0.0,1.0
2025-09-12,27.5616,27.62,27.541,27.5921,20667,27.4449094913279,27.5030622369702,27.4243967077623,27.4752803601993,20754.8721332088,0.0,1.0
2025-09-15,27.59,27.69,27.57,27.64,61221,27.4731892511951,27.5727658704455,27.453273927345,27.5229775608203,61481.2999887344,0.0,1.0
2025-09-16,27.53,27.58,27.49,27.58,36654,27.4134432796448,27.46323158927,27.3736126319446,27.46323158927,36809.8458010662,0.0,1.0
2025-09-17,27.5152,27.73,27.5152,27.57,34198,27.3987059399957,27.6125965181457,27.3987059399957,27.453273927345,34343.4033585656,0.0,1.0
2025-09-18,27.7906,27.82,27.71,27.71,43387,27.6729399494114,27.7022154754711,27.5926811942956,27.5926811942956,43571.4732299575,0.0,1.0
2025-09-19,27.742,27.8,27.64,27.77,34895,27.6245457124557,27.682300151621,27.5229775608203,27.6524271658458,35043.3668693241,0.0,1.0
2025-09-22,27.8093,27.8197,27.7,27.7,8214,27.6915607772113,27.7019167456133,27.5827235323705,27.5827235323705,8248.92435777698,0.0,1.0
2025-09-23,27.6936,27.91,27.6701,27.91,21870,27.5763506287385,27.7918344327964,27.5529501232147,27.7918344327964,21962.9870592382,0.0,1.0
2025-09-24,27.5804,27.7354,27.56,27.72,43825,27.463629895747,27.6179736555852,27.4433162654199,27.6026388562206,44011.3355222275,0.0,1.0
2025-09-25,27.4,27.46,27.3,27.3,25411,27.2839936746192,27.3437396461695,27.1844170553688,27.1844170553688,25519.0427143257,0.0,1.0
2025-09-26,27.6289,27.6289,27.48,27.54,36303,27.5119245560835,27.5119245560835,27.3636549700196,27.4234009415698,36457.3534161648,0.0,1.0
2025-09-29,27.5177,27.555,27.46,27.52,28604,27.5177,27.555,27.46,27.52,28604,0.117,1.0
2025-09-30,27.6042,27.6042,27.38,27.53,51266,27.6042,27.6042,27.38,27.53,51266,0.0,1.0
2025-10-01,27.69,27.73,27.525,27.525,32395,27.69,27.73,27.525,27.525,32395,0.0,1.0
2025-10-02,27.7355,27.7599,27.6,27.71,40782,27.7355,27.7599,27.6,27.71,40782,0.0,1.0
2025-10-03,27.79,27.94,27.77,27.88,35175,27.79,27.94,27.77,27.88,35175,0.0,1.0
2025-10-06,27.87,27.94,27.79,27.84,24696,27.87,27.94,27.79,27.84,24696,0.0,1.0
2025-10-07,27.63,27.83,27.61,27.829,30693,27.63,27.83,27.61,27.829,30693,0.0,1.0
2025-10-08,27.84,27.87,27.7999,27.7999,60974,27.84,27.87,27.7999,27.7999,60974,0.0,1.0
2025-10-09,27.66,27.83,27.615,27.83,34868,27.66,27.83,27.615,27.83,34868,0.0,1.0
2025-10-10,26.88,27.7,26.88,27.7,45524,26.88,27.7,26.88,27.7,45524,0.0,1.0
2025-10-13,27.35,27.381,27.2101,27.2101,25504,27.35,27.381,27.2101,27.2101,25504,0.0,1.0
2025-10-14,27.53,27.6655,27.26,27.26,40936,27.53,27.6655,27.26,27.26,40936,0.0,1.0
2025-10-15,27.7,27.9365,27.52,27.83,51462,27.7,27.9365,27.52,27.83,51462,0.0,1.0
2025-10-16,27.34,27.723,27.24,27.7,92839,27.34,27.723,27.24,27.7,92839,0.0,1.0
2025-10-17,27.36,27.38,27.23,27.34,60757,27.36,27.38,27.23,27.34,60757,0.0,1.0
2025-10-20,27.77,27.78,27.77,27.78,4525,27.77,27.78,27.77,27.78,4525,0.0,1.0
2025-10-21,27.7492,27.83,27.6599,27.6599,102202,27.7492,27.83,27.6599,27.6599,102202,0.0,1.0
2025-10-22,27.49,27.68,27.28,27.68,46401,27.49,27.68,27.28,27.68,46401,0.0,1.0
2025-10-23,27.7205,27.77,27.52,27.63,58378,27.7205,27.77,27.52,27.63,58378,0.0,1.0
2025-10-24,28.0025,28.061,28.0,28.03,50179,28.0025,28.061,28.0,28.03,50179,0.0,1.0
2025-10-27,28.18,28.2,28.12,28.2,31197,28.18,28.2,28.12,28.2,31197,0.0,1.0
2025-10-28,28.13,28.24,28.09,28.09,48304,28.13,28.24,28.09,28.09,48304,0.0,1.0
2025-10-29,27.99,28.26,27.89,28.16,27087,27.99,28.26,27.89,28.16,27087,0.0,1.0
2025-10-30,27.7502,28.03,27.75,27.85,85356,27.7502,28.03,27.75,27.85,85356,0.0,1.0
2025-10-31,27.8827,27.93,27.689,27.76,46650,27.8827,27.93,27.689,27.76,46650,0.0,1.0
2025-11-03,27.85,27.86,27.76,27.78,45143,27.85,27.86,27.76,27.78,45143,0.0,1.0
2025-11-04,27.4673,27.63,27.4673,27.6157,24902,27.4673,27.63,27.4673,27.6157,24902,0.0,1.0
2025-11-05,27.7366,27.79,27.57,27.62,26198,27.7366,27.79,27.57,27.62,26198,0.0,1.0
2025-11-06,27.35,27.48,27.3001,27.343,68483,27.35,27.48,27.3001,27.343,68483,0.0,1.0
2025-11-07,27.4428,27.4428,27.02,27.11,33858,27.4428,27.4428,27.02,27.11,33858,0.0,1.0
2025-11-10,27.81,27.87,27.62,27.62,37812,27.81,27.87,27.62,27.62,37812,0.0,1.0
2025-11-11,27.8827,27.8901,27.74,27.77,37061,27.8827,27.8901,27.74,27.77,37061,0.0,1.0
2025-11-12,27.8577,27.94,27.85,27.8997,5602,27.8577,27.94,27.85,27.8997,5602,0.0,1.0
2025-11-13,27.32,27.55,27.23,27.52,20139,27.32,27.55,27.23,27.52,20139,0.0,1.0
2025-11-14,27.2959,27.4,27.1765,27.1765,31230,27.2959,27.4,27.1765,27.1765,31230,0.0,1.0
2025-11-17,26.9007,27.28,26.82,27.26,59580,26.9007,27.28,26.82,27.26,59580,0.0,1.0
2025-11-18,26.8667,26.97,26.63,26.74,43044,26.8667,26.97,26.63,26.74,43044,0.0,1.0
2025-11-19,26.8924,26.9584,26.76,26.9,42910,26.8924,26.9584,26.76,26.9,42910,0.0,1.0
2025-11-20,26.4544,27.36,26.4544,27.36,23353,26.4544,27.36,26.4544,27.36,23353,0.0,1.0
2025-11-21,26.9402,27.13,26.51,26.605,65134,26.9402,27.13,26.51,26.605,65134,0.0,1.0
2025-11-24,27.3843,27.4,27.2,27.2,22837,27.3843,27.4,27.2,27.2,22837,0.0,1.0
2025-11-25,27.8078,27.817,27.48,27.48,19999,27.8078,27.817,27.48,27.48,19999,0.0,1.0
2025-11-26,28.0052,28.12,27.91,27.91,6449,28.0052,28.12,27.91,27.91,6449,0.0,1.0