date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,25.005,25.01,25.0,25.01,138528,23.7761081043248,23.7808623750915,23.7713538335581,23.7808623750915,145687.958045999,0.0,1.0
2025-06-26,25.25,26.47,25.13,26.26,48295,24.0090673718937,25.1691094389713,23.8949648734926,24.9694300667694,50791.1753135214,0.0,1.0
2025-06-27,25.4017,25.845,25.255,25.36,82559,24.1533119469557,24.5748255931324,24.0138216426604,24.1136613287613,86826.1443774515,0.0,1.0
2025-06-30,25.6687,25.67,25.3999,25.52,79246,24.4071900058981,24.4084261162974,24.1516004094797,24.2657979932961,83341.9086633259,0.0,1.0
2025-07-01,25.65,25.77,25.58,25.67,140262,24.3894090332306,24.5035115316317,24.3228492424966,24.4084261162974,147511.581567971,0.0,1.0
2025-07-02,25.82,25.82,25.62,25.62,70460,24.5510542392988,24.5510542392988,24.3608834086303,24.3608834086303,74101.7954776007,0.0,1.0
2025-07-03,26.0666,26.1435,25.95,26.05,44545,24.785534873513,24.858655557905,24.6746652792333,24.7697506945675,46847.3528179069,0.0,1.0
2025-07-07,25.8054,26.11,25.71,26.11,119508,24.53717176866,24.8268019437681,24.4464602824311,24.8268019437681,125684.890348242,0.0,1.0
2025-07-08,25.74,25.87,25.73,25.81,223176,24.4749859070314,24.5985969469659,24.465477365498,24.5415456977654,234711.074475007,0.0,1.0
2025-07-09,25.9802,26.02,25.7804,25.82,198303,24.7033810746642,24.7412250699673,24.5134004148264,24.5510542392988,208552.488626095,0.0,1.0
2025-07-10,26.095,26.2593,25.95,26.05,336379,24.8125391314679,24.9687644688621,24.6746652792333,24.7697506945675,353765.084600623,0.0,1.0
2025-07-11,25.99,26.171,25.95,26.1,268517,24.712699445367,24.8848040471219,24.6746652792333,24.8172934022346,282395.569347983,0.0,1.0
2025-07-14,26.09,26.13,25.9,26.04,150213,24.8077848607012,24.8458190268349,24.6271225715662,24.7602421530341,157976.908942334,0.0,1.0
2025-07-15,25.99,26.2099,25.93,26.11,280661,24.712699445367,24.921792273687,24.6556481961664,24.8268019437681,295167.244117781,0.0,1.0
2025-07-16,25.9953,26.03,25.65,25.96,223929,24.7177389723797,24.7507336115007,24.3894090332306,24.6841738207667,235502.994032127,0.0,1.0
2025-07-17,26.3189,26.35,25.99,25.99,121779,25.0254353764013,25.0550069405702,24.712699445367,24.712699445367,128073.269251586,0.0,1.0
2025-07-18,26.2342,26.34,26.1501,26.34,163386,24.9448980296132,25.0454983990368,24.8649311953171,25.0454983990368,171830.768604928,0.0,1.0
2025-07-21,26.305,26.4899,26.241,26.32,138620,25.0122185036698,25.1880314366228,24.9513638378559,25.02648131597,145784.713157891,0.0,1.0
2025-07-22,26.34,26.3894,26.155,26.35,173452,25.0454983990368,25.0924705942119,24.8695903806685,25.0550069405702,182417.039869157,0.0,1.0
2025-07-23,26.6,26.61,26.42,26.52,143822,25.2927204789058,25.3022290204392,25.1215667313042,25.2166521466384,151255.583723808,0.0,1.0
2025-07-24,26.655,26.7767,26.62,26.7,165283,25.3450174573396,25.4607364078014,25.3117375619727,25.38780589424,173825.81694471,0.0,1.0
2025-07-25,26.87,26.88,26.66,26.74,161264,25.5494511003082,25.5589596418417,25.3497717281063,25.4258400603737,169599.09091541,0.0,1.0
2025-07-28,26.86,26.8995,26.75,26.87,160731,25.5399425587748,25.5775012978318,25.4353486019072,25.5494511003082,169038.542278033,0.0,1.0
2025-07-29,26.76,26.96,26.66,26.95,153184,25.4448571434406,25.635027974109,25.3497717281063,25.6255194325756,161101.468044859,0.0,1.0
2025-07-30,26.7,26.8399,26.53,26.83,183800,25.38780589424,25.5208303902926,25.2261606881718,25.5114169341745,193299.886585056,0.0,1.0
2025-07-31,26.59,27.01,26.475,27.01,190460,25.2832119373724,25.6825706817762,25.173863709738,25.6825706817762,200304.115337267,0.0,1.0
2025-08-01,25.61,25.92,25.44,25.92,431931,24.7183285019548,25.0175351335677,24.554247445909,25.0175351335677,447512.173370671,0.38592,1.0
2025-08-04,26.05,26.05,25.75,25.79,310610,25.1430088823085,25.1430088823085,24.8534540775219,24.8920613848268,321814.725432221,0.0,1.0
2025-08-05,25.8,26.09,25.76,26.09,245029,24.901713211653,25.1816161896134,24.8631059043481,25.1816161896134,253868.002826475,0.0,1.0
2025-08-06,26.13,26.13,25.8119,25.92,86084,25.2202234969183,25.2202234969183,24.9131988855762,25.0175351335677,89189.3333250934,0.0,1.0
2025-08-07,26.08,26.3188,25.92,26.2,186689,25.1719643627872,25.4024499873974,25.0175351335677,25.2877862847019,193423.48693286,0.0,1.0
2025-08-08,26.23,26.43,26.09,26.09,236204,25.3167417651805,25.509778301705,25.1816161896134,25.1816161896134,244724.656018777,0.0,1.0
2025-08-11,26.11,26.3199,26.08,26.25,157879,25.2009198432659,25.4035116883483,25.1719643627872,25.336045418833,163574.215371409,0.0,1.0
2025-08-12,26.545,26.555,26.1806,26.24,165795,25.6207743102065,25.6304261370328,25.269061740659,25.3263935920068,171775.771556083,0.0,1.0
2025-08-13,26.7,26.7,26.55,26.66,252177,25.770377626013,25.770377626013,25.6256002236196,25.7317703187081,261273.854722388,0.0,1.0
2025-08-14,26.69,26.705,26.5265,26.58,152183,25.7607257991868,25.7752035394261,25.602918430578,25.6545557040983,157672.741896434,0.0,1.0
2025-08-15,26.6,26.73,26.55,26.73,141951,25.6738593577508,25.7993331064916,25.6256002236196,25.7993331064916,147071.639965967,0.0,1.0
2025-08-18,26.575,26.6092,26.5,26.55,223231,25.6497297906852,25.6827390384309,25.5773410894885,25.6256002236196,231283.677193136,0.0,1.0
2025-08-19,26.39,26.6192,26.32,26.6,125209,25.4711709944001,25.6923908652571,25.4036082066165,25.6738593577508,129725.700900302,0.0,1.0
2025-08-20,26.215,26.38,25.9601,26.38,268744,25.3022640249412,25.4615191675739,25.0562389591408,25.4615191675739,278438.480961838,0.0,1.0
2025-08-21,26.06,26.2,26.0,26.15,1177887,25.1526607091348,25.2877862847019,25.0947497481774,25.2395271505708,1220377.26246799,0.0,1.0
2025-08-22,26.66,26.67,26.145,26.17,205500,25.7317703187081,25.7414221455343,25.2347012371577,25.2588308042232,212913.061641033,0.0,1.0
2025-08-25,26.5,26.6699,26.5,26.57,203458,25.5773410894885,25.7413256272661,25.5773410894885,25.6449038772721,210797.399977428,0.0,1.0
2025-08-26,26.7155,26.88,26.4338,26.5,334501,25.7853379575936,25.944110508885,25.5134459958989,25.5773410894885,346567.552467091,0.0,1.0
2025-08-27,26.83,26.8793,26.613,26.66,270659,25.8958513747539,25.9434348810071,25.6864067326248,25.7317703187081,280422.561317276,0.0,1.0
2025-08-28,26.97,26.99,26.6985,26.89,576721,26.030976950321,26.0502806039734,25.768929851989,25.9537623357112,597525.225414492,0.0,1.0
2025-08-29,26.77,26.9,26.63,26.9,269964,25.8379404137965,25.9634141625374,25.7028148382294,25.9634141625374,279702.49037888,0.0,1.0
2025-09-02,26.22,26.22,25.95,26.15,263655,25.6019242924149,25.6019242924149,25.3382889164061,25.5335743801163,270020.097748986,0.30547,1.0
2025-09-03,26.37,26.4346,26.2,26.23,140165,25.7483883901976,25.811465594976,25.5823957460439,25.6116885656004,143548.83086225,0.0,1.0
2025-09-04,26.63,26.63,26.35,26.41,119966,26.002259493021,26.002259493021,25.7288598438266,25.7874454829397,122862.191297547,0.0,1.0
2025-09-05,26.61,26.819,26.35,26.81,240898,25.9827309466499,26.1868042562272,25.7288598438266,26.1780164103602,246713.703542641,0.0,1.0
2025-09-08,26.72,26.7499,26.59,26.66,170774,26.0901379516906,26.1193331285153,25.9632024002789,26.0315523125775,174896.786228159,0.0,1.0
2025-09-09,26.74,26.76,26.54,26.75,218380,26.1096664980616,26.1291950444326,25.9143810343513,26.1194307712471,223652.079218765,0.0,1.0
2025-09-10,26.845,26.9999,26.75,26.78,459110,26.2121913665095,26.3634399581531,26.1194307712471,26.1487235908037,470193.726944441,0.0,1.0
2025-09-11,27.09,27.12,26.84,26.84,317431,26.4514160595546,26.4807088791111,26.2073092299167,26.2073092299167,325094.345445973,0.0,1.0
2025-09-12,27.14,27.1988,26.96,27.14,239539,26.5002374254821,26.5576513518129,26.3244805081429,26.5002374254821,245321.894880409,0.0,1.0
2025-09-15,27.25,27.28,27.07,27.24,342695,26.6076444305228,26.6369372500793,26.4318875131835,26.5978801573372,350968.263063808,0.0,1.0
2025-09-16,27.17,27.27,27.14,27.27,150166,26.5295302450387,26.6271729768938,26.5002374254821,26.6271729768938,153791.272680488,0.0,1.0
2025-09-17,27.21,27.28,26.95,27.21,240906,26.5685873377807,26.6369372500793,26.3147162349574,26.5685873377807,246721.896676782,0.0,1.0
2025-09-18,27.33,27.42,27.21,27.3,277911,26.6857586160069,26.7736370746765,26.5685873377807,26.6564657964503,284620.262788561,0.0,1.0
2025-09-19,27.44,27.48,27.25,27.48,377673,26.7931656210475,26.8322227137896,26.6076444305228,26.8322227137896,386790.693812568,0.0,1.0
2025-09-22,27.52,27.58,27.36,27.44,330087,26.8712798065316,26.9298654456447,26.7150514355634,26.7931656210475,338055.883657315,0.0,1.0
2025-09-23,27.41,27.59,27.26,27.59,391272,26.763872801491,26.9396297188302,26.6174087037083,26.9396297188302,400717.9977108,0.0,1.0
2025-09-24,27.3,27.4799,27.09,27.41,348384,26.6564657964503,26.8321250710577,26.4514160595546,26.763872801491,356794.605579953,0.0,1.0
2025-09-25,27.11,27.2334,26.97,27.0,265343,26.4709446059256,26.5914357370348,26.3342447813284,26.3635376008849,271748.849052773,0.0,1.0
2025-09-26,27.36,27.39,27.155,27.3,279392,26.7150514355634,26.7443442551199,26.5148838352604,26.6564657964503,286137.016746447,0.0,1.0
2025-09-29,27.5,27.5,27.21,27.5,483347,26.8517512601606,26.8517512601606,26.5685873377807,26.8517512601606,495015.850966903,0.0,1.0
2025-09-30,27.47,27.51,27.29,27.39,618652,26.822458440604,26.8615155333461,26.6467015232648,26.7443442551199,633587.352838389,0.0,1.0
2025-10-01,27.34,27.34,27.015,27.25,522825,27.0158691638627,27.0158691638627,26.6947222187912,26.926936163689,529097.746709559,0.32808,1.0
2025-10-02,27.33,27.43,27.185,27.43,602222,27.0059877193989,27.1048021640363,26.8627067746747,27.1048021640363,609447.335569119,0.0,1.0
2025-10-03,27.34,27.41,27.2,27.38,295537,27.0158691638627,27.0850392751089,26.8775289413703,27.0553949417176,299082.792080147,0.0,1.0
2025-10-06,27.29,27.41,27.24,27.4,400641,26.966461941544,27.0850392751089,26.9170547192253,27.0751578306451,405447.808233088,0.0,1.0
2025-10-07,27.35,27.37,27.21,27.37,681451,27.0257506083264,27.0455134972539,26.8874103858341,27.0455134972539,689626.908799265,0.0,1.0
2025-10-08,27.4,27.4699,27.32,27.4,428020,27.0751578306451,27.1442291274467,26.9961062749352,27.0751578306451,433155.295838236,0.0,1.0
2025-10-09,27.45,27.52,27.25,27.52,431217,27.1245650529638,27.19373516421,26.926936163689,27.19373516421,436390.65278603,0.0,1.0
2025-10-10,26.57,27.5,26.57,27.5,401287,26.2549979401548,27.1739722752825,26.2549979401548,27.1739722752825,406101.558808088,0.0,1.0
2025-10-13,26.95,27.03,26.748,26.98,557931,26.6304928297769,26.7095443854868,26.4308876516093,26.6601371631681,564624.941269852,0.0,1.0
2025-10-14,26.79,27.01,26.575,26.6,329854,26.472389718357,26.6897814965593,26.2599386623866,26.284642273546,333811.520380883,0.0,1.0
2025-10-15,26.99,27.18,26.7886,27.09,220417,26.6700186076318,26.8577660524429,26.4710063161321,26.7688330522692,223061.51778603,0.0,1.0
2025-10-16,26.89,27.137,26.7119,27.09,277317,26.5712041629944,26.8152758412488,26.3952156370952,26.7688330522692,280644.192271324,0.0,1.0
2025-10-17,27.02,27.2999,26.78,26.95,235865,26.699662941023,26.9762445715631,26.4625082738933,26.6304928297769,238694.859709559,0.0,1.0
2025-10-20,27.27,27.27,27.02,27.02,248166,26.9466990526165,26.9466990526165,26.699662941023,26.699662941023,251143.444575,0.0,1.0
2025-10-21,27.26,27.27,27.05,27.25,156886,26.9368176081528,26.9466990526165,26.7293072744143,26.926936163689,158768.285927941,0.0,1.0
2025-10-22,27.12,27.28,26.95,27.28,430244,26.7984773856604,26.9565804970803,26.6304928297769,26.9565804970803,435405.978932353,0.0,1.0
2025-10-23,27.26,27.275,27.06,27.06,313443,26.9368176081528,26.9516397748484,26.739188718878,26.739188718878,317203.624581617,0.0,1.0
2025-10-24,27.37,27.47,27.33,27.47,265819,27.0455134972539,27.1443279418913,27.0059877193989,27.1443279418913,269008.241634559,0.0,1.0
2025-10-27,27.56,27.6821,27.5148,27.57,303748,27.2332609420649,27.3539133789672,27.1885968130888,27.2431423865287,307392.305967648,0.0,1.0
2025-10-28,27.45,27.7399,27.45,27.62,282064,27.1245650529638,27.4110281279676,27.1245650529638,27.2925496088474,285448.1458,0.0,1.0
2025-10-29,27.63,27.73,27.56,27.67,220484,27.3024310533111,27.4012454979485,27.2332609420649,27.3419568311661,223129.321638235,0.0,1.0
2025-10-30,27.37,27.645,27.37,27.51,435336,27.0455134972539,27.3172532200067,27.0455134972539,27.1838537197463,440559.0717,0.0,1.0
2025-10-31,27.6,27.67,27.39,27.64,359969,27.2727867199199,27.3419568311661,27.0652763861814,27.3123124977749,364287.833950735,0.0,1.0
2025-11-03,27.2,27.59,27.1147,27.5,716431,27.2,27.59,27.1147,27.5,716431,0.32634,1.0
2025-11-04,27.0,27.15,26.88,27.0,435228,27.0,27.15,26.88,27.0,435228,0.0,1.0
2025-11-05,27.2,27.2,26.93,27.0,225913,27.2,27.2,26.93,27.0,225913,0.0,1.0
2025-11-06,26.93,27.16,26.729,27.16,486571,26.93,27.16,26.729,27.16,486571,0.0,1.0
2025-11-07,27.01,27.01,26.445,26.75,416017,27.01,27.01,26.445,26.75,416017,0.0,1.0
2025-11-10,27.2,27.2,26.91,27.06,388393,27.2,27.2,26.91,27.06,388393,0.0,1.0
2025-11-11,27.15,27.2599,27.0375,27.21,330721,27.15,27.2599,27.0375,27.21,330721,0.0,1.0
2025-11-12,27.3,27.3,27.12,27.3,205490,27.3,27.3,27.12,27.3,205490,0.0,1.0
2025-11-13,27.01,27.22,26.79,27.22,440424,27.01,27.22,26.79,27.22,440424,0.0,1.0
2025-11-14,27.11,27.11,26.67,26.77,391058,27.11,27.11,26.67,26.77,391058,0.0,1.0
2025-11-17,26.77,26.99,26.605,26.87,350707,26.77,26.99,26.605,26.87,350707,0.0,1.0
2025-11-18,26.635,26.77,26.44,26.77,496779,26.635,26.77,26.44,26.77,496779,0.0,1.0
2025-11-19,26.87,26.87,26.615,26.87,318004,26.87,26.87,26.615,26.87,318004,0.0,1.0
2025-11-20,26.5,27.0899,26.32,27.05,502996,26.5,27.0899,26.32,27.05,502996,0.0,1.0
2025-11-21,26.6,26.78,26.31,26.51,631546,26.6,26.78,26.31,26.51,631546,0.0,1.0
2025-11-24,26.87,26.9399,26.6929,26.8,314173,26.87,26.9399,26.6929,26.8,314173,0.0,1.0
2025-11-25,27.09,27.11,26.75,27.02,270087,27.09,27.11,26.75,27.02,270087,0.0,1.0
2025-11-26,27.19,27.2699,27.11,27.2,236681,27.19,27.2699,27.11,27.2,236681,0.0,1.0