date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-11,25.115,25.115,25.115,25.115,21,24.3844588980722,24.3844588980722,24.3844588980722,24.3844588980722,21.629145112656,0.0,1.0
2025-06-12,25.1204,25.1204,25.1204,25.1204,20,24.3897018237361,24.3897018237361,24.3897018237361,24.3897018237361,20.5991858215772,0.0,1.0
2025-06-13,25.075,25.1,25.075,25.1,104,24.3456224116727,24.3698952156724,24.3456224116727,24.3698952156724,107.115766272201,0.0,1.0
2025-06-16,25.11,25.11,25.11,25.11,2311,24.3796043372723,24.3796043372723,24.3796043372723,24.3796043372723,2380.23592168324,0.0,1.0
2025-06-17,25.075,25.075,25.075,25.075,65,24.3456224116727,24.3456224116727,24.3456224116727,24.3456224116727,66.9473539201258,0.0,1.0
2025-06-18,25.095,25.095,25.095,25.095,2,24.3650406548725,24.3650406548725,24.3650406548725,24.3650406548725,2.05991858215771,0.0,1.0
2025-06-20,25.175,25.175,25.175,25.175,2,24.4427136276714,24.4427136276714,24.4427136276714,24.4427136276714,2.05991858215772,0.0,1.0
2025-06-23,25.23,25.24,25.21,25.23,6057,24.4961137964707,24.5058229180706,24.476695553271,24.4961137964707,6238.46342606464,0.0,1.0
2025-06-24,25.3195,25.3195,25.3195,25.3195,6057,24.5830104347895,24.5830104347895,24.5830104347895,24.5830104347895,6238.46342606465,0.0,1.0
2025-06-25,25.3379,25.3379,25.3,25.3,2052,24.6008752185333,24.6008752185333,24.5640776476698,24.5640776476698,2113.47646529382,0.0,1.0
2025-06-26,25.41,25.41,25.335,25.35,1858,24.6708779852684,24.6708779852684,24.5980595732693,24.6126232556692,1913.66436282451,0.0,1.0
2025-06-27,25.4,25.4,25.4,25.4,10,24.6611688636685,24.6611688636685,24.6611688636685,24.6611688636685,10.2995929107886,0.0,1.0
2025-06-30,25.49,25.5,25.49,25.5,191,24.7485509580673,24.7582600796672,24.7485509580673,24.7582600796672,196.722224596062,0.0,1.0
2025-07-01,25.48,25.48,25.48,25.48,4,24.7388418364675,24.7388418364675,24.7388418364675,24.7388418364675,4.11983716431542,0.0,1.0
2025-07-02,25.485,25.5,25.4392,25.4392,1070,24.7436963972674,24.7582600796672,24.69922862034,24.69922862034,1102.05644145438,0.0,1.0
2025-07-03,25.5,25.5,25.5,25.5,489,24.7582600796672,24.7582600796672,24.7582600796672,24.7582600796672,503.650093337561,0.0,1.0
2025-07-07,25.39,25.47,25.39,25.47,222,24.6514597420686,24.7291327148676,24.6514597420686,24.7291327148676,228.650962619507,0.0,1.0
2025-07-08,25.33,25.35,25.33,25.3497,1131,24.5932050124694,24.6126232556692,24.5932050124694,24.6123319820212,1164.88395821019,0.0,1.0
2025-07-09,25.4166,25.43,25.4166,25.42,303,24.6772860055243,24.6902962284681,24.6772860055243,24.6805871068682,312.077665196894,0.0,1.0
2025-07-10,25.4,25.4196,25.38,25.38,1313,24.6611688636685,24.6801987420042,24.6417506204688,24.6417506204688,1352.33654918654,0.0,1.0
2025-07-11,25.33,25.33,25.33,25.33,109,24.5932050124694,24.5932050124694,24.5932050124694,24.5932050124694,112.265562727596,0.0,1.0
2025-07-14,25.37,25.38,25.34,25.34,824,24.6320414988689,24.6417506204688,24.6029141340693,24.6029141340693,848.686455848978,0.0,1.0
2025-07-15,25.275,25.34,25.275,25.34,576,24.5398048436701,24.6029141340693,24.5398048436701,24.6029141340693,593.256551661423,0.0,1.0
2025-07-16,25.32,25.32,25.32,25.32,60,24.5834958908695,24.5834958908695,24.5834958908695,24.5834958908695,61.7975574647316,0.0,1.0
2025-07-17,25.325,25.34,25.325,25.34,101,24.5883504516695,24.6029141340693,24.5883504516695,24.6029141340693,104.025888398965,0.0,1.0
2025-07-18,25.37,25.37,25.37,25.37,39,24.6320414988689,24.6320414988689,24.6320414988689,24.6320414988689,40.1684123520754,0.0,1.0
2025-07-21,25.31,25.31,25.31,25.31,51,24.6980732348696,24.6980732348696,24.6980732348696,24.6980732348696,52.2635910795499,0.12801,1.0
2025-07-22,25.34,25.34,25.34,25.34,32,24.7273479166968,24.7273479166968,24.7273479166968,24.7273479166968,32.7928414616783,0.0,1.0
2025-07-23,25.36,25.36,25.36,25.36,1,24.7468643712482,24.7468643712482,24.7468643712482,24.7468643712482,1.02477629567745,0.0,1.0
2025-07-24,25.325,25.36,25.325,25.35,2382,24.7127105757832,24.7468643712482,24.7127105757832,24.7371061439725,2441.01713630368,0.0,1.0
2025-07-25,25.36,25.36,25.36,25.36,276,24.7468643712482,24.7468643712482,24.7468643712482,24.7468643712482,282.838257606976,0.0,1.0
2025-07-28,25.35,25.35,25.35,25.35,33,24.7371061439725,24.7371061439725,24.7371061439725,24.7371061439725,33.8176177573558,0.0,1.0
2025-07-29,25.395,25.45,25.3593,25.37,4335,24.7810181667133,24.8346884167298,24.7461812953389,24.756622598524,4442.40524176174,0.0,1.0
2025-07-30,25.325,25.375,25.315,25.375,722,24.7127105757832,24.7615017121618,24.7029523485075,24.7615017121618,739.888485479117,0.0,1.0
2025-07-31,25.3184,25.38,25.31,25.315,5844,24.7062701457812,24.7663808257997,24.6980732348696,24.7029523485075,5988.79267193901,0.0,1.0
2025-08-01,25.34,25.34,25.31,25.31,1001,24.7273479166968,24.7273479166968,24.6980732348696,24.6980732348696,1025.80107197313,0.0,1.0
2025-08-04,25.4367,25.44,25.43,25.44,512,24.8217099744531,24.8249301894541,24.8151719621783,24.8249301894541,524.685463386853,0.0,1.0
2025-08-05,25.433,25.45,25.43,25.43,650,24.8180994303611,24.8346884167298,24.8151719621783,24.8151719621783,666.10459219034,0.0,1.0
2025-08-06,25.43,25.43,25.4,25.4,151,24.8151719621783,24.8151719621783,24.7858972803512,24.7858972803512,154.741220647295,0.0,1.0
2025-08-07,25.41,25.41,25.41,25.41,131,24.7956555076269,24.7956555076269,24.7956555076269,24.7956555076269,134.245694733746,0.0,1.0
2025-08-08,25.41,25.41,25.41,25.41,2,24.7956555076269,24.7956555076269,24.7956555076269,24.7956555076269,2.0495525913549,0.0,1.0
2025-08-11,25.41,25.42,25.41,25.42,350,24.7956555076269,24.8054137349026,24.7956555076269,24.8054137349026,358.671703487107,0.0,1.0
2025-08-12,25.46,25.46,25.46,25.46,143,24.8444466440055,24.8444466440055,24.8444466440055,24.8444466440055,146.543010281875,0.0,1.0
2025-08-13,25.5451,25.5451,25.5451,25.5451,143,24.927489158122,24.927489158122,24.927489158122,24.927489158122,146.543010281875,0.0,1.0
2025-08-14,25.47,25.47,25.47,25.47,97,24.8542048712813,24.8542048712813,24.8542048712813,24.8542048712813,99.4033006807123,0.0,1.0
2025-08-15,25.485,25.485,25.485,25.485,1,24.8688422121949,24.8688422121949,24.8688422121949,24.8688422121949,1.02477629567745,0.0,1.0
2025-08-18,25.345,25.345,25.345,25.345,150,24.8660123262849,24.8660123262849,24.8660123262849,24.8660123262849,152.88941186526,0.1371,1.0
2025-08-19,25.355,25.3554,25.355,25.3554,546,24.8758233392367,24.8762157797547,24.8758233392367,24.8762157797547,556.517459189545,0.0,1.0
2025-08-20,25.345,25.35,25.345,25.35,121,24.8660123262849,24.8709178327608,24.8660123262849,24.8709178327608,123.330792237976,0.0,1.0
2025-08-21,25.295,25.295,25.295,25.295,152,24.816957261526,24.816957261526,24.816957261526,24.816957261526,154.927937356797,0.0,1.0
2025-08-22,25.525,25.525,25.525,25.525,44,25.0426105594169,25.0426105594169,25.0426105594169,25.0426105594169,44.8475608138096,0.0,1.0
2025-08-25,25.49,25.49,25.49,25.49,43,25.0082720140857,25.0082720140857,25.0082720140857,25.0082720140857,43.8282980680412,0.0,1.0
2025-08-26,25.52,25.52,25.52,25.52,2746,25.037705052941,25.037705052941,25.037705052941,25.037705052941,2798.89549988003,0.0,1.0
2025-08-27,25.56,25.56,25.52,25.52,1143,25.0769491047481,25.0769491047481,25.037705052941,25.037705052941,1165.01731841328,0.0,1.0
2025-08-28,25.55,25.58,25.55,25.57,1020,25.0671380917964,25.0965711306517,25.0671380917964,25.0867601176999,1039.64800068377,0.0,1.0
2025-08-29,25.535,25.535,25.535,25.535,10,25.0524215723687,25.0524215723687,25.0524215723687,25.0524215723687,10.192627457684,0.0,1.0
2025-09-02,25.47,25.47,25.429,25.44,2691,24.9886499881821,24.9886499881821,24.9484248350798,24.9592169493268,2742.83604886277,0.0,1.0
2025-09-03,25.555,25.56,25.55,25.55,464,25.0720435982723,25.0769491047481,25.0671380917964,25.0671380917964,472.937914036536,0.0,1.0
2025-09-04,25.6,25.68,25.59,25.6,2327,25.1161931565553,25.1946812601695,25.1063821436035,25.1161931565553,2371.82440940306,0.0,1.0
2025-09-05,25.65,25.65,25.65,25.65,105,25.1652482213142,25.1652482213142,25.1652482213142,25.1652482213142,107.022588305682,0.0,1.0
2025-09-08,25.66,25.66,25.66,25.66,84,25.1750592342659,25.1750592342659,25.1750592342659,25.1750592342659,85.6180706445457,0.0,1.0
2025-09-09,25.635,25.66,25.59,25.59,1601,25.1505317018865,25.1750592342659,25.1063821436035,25.1063821436035,1631.83965597521,0.0,1.0
2025-09-10,25.6663,25.7,25.6663,25.677,1048,25.1812401724256,25.2143032860731,25.1812401724256,25.191737956284,1068.18735756528,0.0,1.0
2025-09-11,25.72,25.73,25.7192,25.73,508,25.2339253119766,25.2437363249284,25.2331404309405,25.2437363249284,517.785474850347,0.0,1.0
2025-09-12,25.72,25.72,25.71,25.71,163,25.2339253119766,25.2339253119766,25.2241142990248,25.2241142990248,166.139827560249,0.0,1.0
2025-09-15,25.7858,25.79,25.7858,25.79,318,25.2984817771993,25.3026024026391,25.2984817771993,25.3026024026391,324.125553154351,0.0,1.0
2025-09-16,25.79,25.89,25.78,25.89,1292,25.3026024026391,25.4007125321569,25.2927913896873,25.4007125321569,1316.88746753277,0.0,1.0
2025-09-17,25.735,25.8,25.735,25.78,1450,25.2486418314043,25.3124134155909,25.2486418314043,25.2927913896873,1477.93098136418,0.0,1.0
2025-09-18,25.8,25.88,25.7935,25.81,2484,25.3124134155909,25.3909015192051,25.3060362571722,25.3222244285426,2531.8486604887,0.0,1.0
2025-09-19,25.8086,25.8086,25.8086,25.8086,13,25.3208508867294,25.3208508867294,25.3208508867294,25.3208508867294,13.2504156949892,0.0,1.0
2025-09-22,25.665,25.7,25.58,25.7,4302,25.3248243469749,25.3593604409606,25.2409509758666,25.3593604409606,4359.7866065037,0.14765,1.0
2025-09-23,25.655,25.69,25.655,25.69,449,25.3149568915504,25.3494929855361,25.3149568915504,25.3494929855361,455.031191613241,0.0,1.0
2025-09-24,25.61,25.65,25.61,25.65,926,25.2705533421401,25.3100231638381,25.2705533421401,25.3100231638381,938.438493171185,0.0,1.0
2025-09-25,25.53,25.5594,25.53,25.5446,412,25.1916136987441,25.2206240176922,25.1916136987441,25.2060201836639,417.534189186316,0.0,1.0
2025-09-26,25.565,25.5797,25.54,25.54,923,25.2261497927299,25.2406549522039,25.2014811541686,25.2014811541686,935.398195677108,0.0,1.0
2025-09-29,25.6369,25.644,25.6255,25.6255,5333,25.297096797232,25.3041026905834,25.2858478980481,25.2858478980481,5404.63551196752,0.0,1.0
2025-09-30,25.62,25.62,25.6,25.62,560,25.2804207975646,25.2804207975646,25.2606858867156,25.2804207975646,567.522198894021,0.0,1.0
2025-10-01,25.665,25.67,25.6451,25.65,1884,25.3248243469749,25.3297580746871,25.3051881106801,25.3100231638381,1909.30682627917,0.0,1.0
2025-10-02,25.715,25.7392,25.664,25.68,9164,25.3741616240973,25.3980408662246,25.3238376014324,25.3396255301116,9287.09541190146,0.0,1.0
2025-10-03,25.66,25.66,25.6541,25.6541,251,25.3198906192626,25.3198906192626,25.3140688205622,25.3140688205622,254.371557004284,0.0,1.0
2025-10-06,25.675,25.68,25.665,25.665,3060,25.3346918023994,25.3396255301116,25.3248243469749,25.3248243469749,3101.10344395661,0.0,1.0
2025-10-07,25.635,25.645,25.63,25.645,939,25.2952219807014,25.3050894361259,25.2902882529891,25.3050894361259,951.613115645508,0.0,1.0
2025-10-08,25.565,25.61,25.48,25.61,2810,25.2261497927299,25.2705533421401,25.1422764216216,25.2705533421401,2847.74531945035,0.0,1.0
2025-10-09,25.495,25.51,25.47,25.48,1672,25.1570776047584,25.1718787878951,25.1324089661971,25.1422764216216,1694.45913669786,0.0,1.0
2025-10-10,25.3531,25.39,25.3531,25.39,1325,25.0170584122848,25.0534693228012,25.0170584122848,25.0534693228012,1342.79805988317,0.0,1.0
2025-10-13,25.515,25.515,25.5099,25.51,545,25.1768125156074,25.1768125156074,25.1717801133409,25.1718787878951,552.320711423645,0.0,1.0
2025-10-14,25.535,25.535,25.42,25.44,2189,25.1965474264564,25.1965474264564,25.0830716890746,25.1028065999236,2218.4037381768,0.0,1.0
2025-10-15,25.635,25.67,25.6,25.6,1395,25.2952219807014,25.3297580746871,25.2606858867156,25.2606858867156,1413.73833474492,0.0,1.0
2025-10-16,25.555,25.58,25.555,25.56,375,25.2162823373054,25.2409509758666,25.2162823373054,25.2212160650176,380.037186759388,0.0,1.0
2025-10-17,25.585,25.585,25.5599,25.5599,1321,25.2458847035789,25.2458847035789,25.2211173904634,25.2211173904634,1338.74432989107,0.0,1.0
2025-10-20,25.545,25.575,25.515,25.53,10117,25.3525222943514,25.3822962488956,25.3227483398073,25.3376353170793,10193.8088052714,0.14807,1.0
2025-10-21,25.505,25.56,25.505,25.54,7004,25.3128236882925,25.3674092716235,25.3128236882925,25.3475599685941,7057.17474272228,0.0,1.0
2025-10-22,25.505,25.52,25.45,25.52,1824,25.3128236882925,25.3277106655646,25.2582381049616,25.3277106655646,1837.84790558616,0.0,1.0
2025-10-23,25.545,25.58,25.5,25.52,9804,25.3525222943514,25.3872585746529,25.3078613625352,25.3277106655646,9878.43249252558,0.0,1.0
2025-10-24,25.6203,25.6203,25.5699,25.57,3507,25.4272549202573,25.4272549202573,25.3772346766231,25.3773339231382,3533.62533162863,0.0,1.0
2025-10-27,25.7197,25.7299,25.66,25.68,5867,25.5259059563136,25.5360291008586,25.4666557867707,25.4865050898001,5911.54257789142,0.0,1.0
2025-10-28,25.675,25.6899,25.65,25.6899,2730,25.4815427640428,25.4963304947997,25.456731135256,25.4963304947997,2750.72630605822,0.0,1.0
2025-10-29,25.58,25.62,25.58,25.61,1887,25.3872585746529,25.4269571807118,25.3872585746529,25.4170325291971,1901.32620495673,0.0,1.0
2025-10-30,25.515,25.555,25.515,25.555,2302,25.3227483398073,25.3624469458661,25.3227483398073,25.3624469458661,2319.47690715971,0.0,1.0
2025-10-31,25.525,25.56,25.525,25.56,504,25.332672991322,25.3674092716235,25.332672991322,25.3674092716235,507.826394964594,0.0,1.0
2025-11-03,25.46,25.47,25.46,25.46,1436,25.2681627564763,25.278087407991,25.2681627564763,25.2681627564763,1446.90218882769,0.0,1.0
2025-11-04,25.4374,25.45,25.4,25.4,3239,25.245733044053,25.2582381049616,25.208614847388,25.208614847388,3263.59066129033,0.0,1.0
2025-11-05,25.46,25.54,25.46,25.46,422,25.2681627564763,25.3475599685941,25.2681627564763,25.2681627564763,425.203846577498,0.0,1.0
2025-11-06,25.47,25.49,25.4499,25.4516,1191,25.278087407991,25.2979367110205,25.2581388584464,25.2598260492039,1200.04213571991,0.0,1.0
2025-11-07,25.5012,25.5012,25.49,25.49,546,25.3090523207169,25.3090523207169,25.2979367110205,25.2979367110205,550.145261211645,0.0,1.0
2025-11-10,25.64,25.64,25.58,25.58,2917,25.4468064837413,25.4468064837413,25.3872585746529,25.3872585746529,2939.14602006294,0.0,1.0
2025-11-11,25.6853,25.71,25.6666,25.67,4278,25.4917651551029,25.5162790443443,25.4732060567704,25.4765804382854,4310.47880487806,0.0,1.0
2025-11-12,25.635,25.635,25.635,25.635,20,25.4418441579839,25.4418441579839,25.4418441579839,25.4418441579839,20.1518410700236,0.0,1.0
2025-11-13,25.49,25.5355,25.47,25.5355,1371,25.2979367110205,25.3430938754124,25.278087407991,25.3430938754124,1381.40870535012,0.0,1.0
2025-11-14,25.505,25.55,25.505,25.54,5297,25.3128236882925,25.3574846201088,25.3128236882925,25.3475599685941,5337.21510739576,0.0,1.0
2025-11-17,25.4305,25.54,25.4305,25.48,1014,25.2388850345079,25.3475599685941,25.2388850345079,25.2880120595057,1021.6983422502,0.0,1.0
2025-11-18,25.445,25.445,25.445,25.445,165,25.2532757792042,25.2532757792042,25.2532757792042,25.2532757792042,166.252688827695,0.0,1.0
2025-11-19,25.445,25.445,25.445,25.445,103,25.2532757792042,25.2532757792042,25.2532757792042,25.2532757792042,103.781981510622,0.0,1.0
2025-11-20,25.4203,25.55,25.4203,25.55,159,25.2287618899629,25.3574846201088,25.2287618899629,25.3574846201088,160.207136506687,0.0,1.0
2025-11-21,25.53,25.555,25.475,25.48,2612,25.3376353170793,25.3624469458661,25.2830497337484,25.2880120595057,2631.83044374509,0.0,1.0
2025-11-24,25.42,25.42,25.4099,25.41,3465,25.42,25.42,25.4099,25.41,3465,0.19299,1.0
2025-11-25,25.535,25.535,25.509,25.509,318,25.535,25.535,25.509,25.509,318,0.0,1.0
2025-11-26,25.61,25.62,25.527,25.53,3751,25.61,25.62,25.527,25.53,3751,0.0,1.0