date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-12,24.5404,24.9025,24.5404,24.9025,248,24.5404,24.9025,24.5404,24.9025,248,0.0,1.0
2025-06-13,23.9799,23.9799,23.9799,23.9799,248,23.9799,23.9799,23.9799,23.9799,248,0.0,1.0
2025-06-16,24.1803,24.1803,24.1803,24.1803,0,24.1803,24.1803,24.1803,24.1803,0,0.0,1.0
2025-06-17,23.9959,24.22,23.9959,24.22,21024,23.9959,24.22,23.9959,24.22,21024,0.0,1.0
2025-06-18,24.0399,24.0399,24.0399,24.0399,21024,24.0399,24.0399,24.0399,24.0399,21024,0.0,1.0
2025-06-20,23.9714,24.21,23.9714,24.21,49031,23.9714,24.21,23.9714,24.21,49031,0.0,1.0
2025-06-23,24.1386,24.1386,23.75,23.75,80005,24.1386,24.1386,23.75,23.75,80005,0.0,1.0
2025-06-24,24.3956,24.42,24.3956,24.42,90000,24.3956,24.42,24.3956,24.42,90000,0.0,1.0
2025-06-25,24.058,24.12,24.058,24.12,40101,24.058,24.12,24.058,24.12,40101,0.0,1.0
2025-06-26,24.4021,24.4021,24.34,24.34,100,24.4021,24.4021,24.34,24.34,100,0.0,1.0
2025-06-27,24.6742,24.6742,24.6742,24.6742,119,24.6742,24.6742,24.6742,24.6742,119,0.0,1.0
2025-06-30,24.5344,24.5344,24.5344,24.5344,6,24.5344,24.5344,24.5344,24.5344,6,0.0,1.0
2025-07-01,25.127,25.127,25.127,25.127,4,25.127,25.127,25.127,25.127,4,0.0,1.0
2025-07-02,25.6098,25.6098,25.59,25.59,100,25.6098,25.6098,25.59,25.59,100,0.0,1.0
2025-07-03,25.5865,25.5865,25.5865,25.5865,6,25.5865,25.5865,25.5865,25.5865,6,0.0,1.0
2025-07-07,25.2534,25.2534,25.24,25.24,1241,25.2534,25.2534,25.24,25.24,1241,0.0,1.0
2025-07-08,25.5119,25.5119,25.5119,25.5119,1241,25.5119,25.5119,25.5119,25.5119,1241,0.0,1.0
2025-07-09,25.7398,25.7398,25.7398,25.7398,0,25.7398,25.7398,25.7398,25.7398,0,0.0,1.0
2025-07-10,26.1378,26.1378,26.1378,26.1378,4,26.1378,26.1378,26.1378,26.1378,4,0.0,1.0
2025-07-11,25.9141,25.9141,25.9141,25.9141,23,25.9141,25.9141,25.9141,25.9141,23,0.0,1.0
2025-07-14,25.8892,25.92,25.8892,25.92,942,25.8892,25.92,25.8892,25.92,942,0.0,1.0
2025-07-15,25.3658,25.3658,25.3658,25.3658,942,25.3658,25.3658,25.3658,25.3658,942,0.0,1.0
2025-07-16,25.4472,25.4472,25.4472,25.4472,0,25.4472,25.4472,25.4472,25.4472,0,0.0,1.0
2025-07-17,25.6555,25.6555,25.6555,25.6555,77,25.6555,25.6555,25.6555,25.6555,77,0.0,1.0
2025-07-18,25.4909,25.4909,25.4909,25.4909,4,25.4909,25.4909,25.4909,25.4909,4,0.0,1.0
2025-07-21,25.4092,25.4092,25.4092,25.4092,4,25.4092,25.4092,25.4092,25.4092,4,0.0,1.0
2025-07-22,25.9033,25.9033,25.9033,25.9033,21,25.9033,25.9033,25.9033,25.9033,21,0.0,1.0
2025-07-23,26.2135,26.2135,26.2135,26.2135,21,26.2135,26.2135,26.2135,26.2135,21,0.0,1.0
2025-07-24,25.963,25.98,25.92,25.96,1441,25.963,25.98,25.92,25.96,1441,0.0,1.0
2025-07-25,26.2525,26.2525,26.2525,26.2525,1,26.2525,26.2525,26.2525,26.2525,1,0.0,1.0
2025-07-28,26.4228,26.4228,26.4,26.4,1505,26.4228,26.4228,26.4,26.4,1505,0.0,1.0
2025-07-29,26.0132,26.0132,26.0132,26.0132,9,26.0132,26.0132,26.0132,26.0132,9,0.0,1.0
2025-07-30,25.5312,25.5312,25.5312,25.5312,2,25.5312,25.5312,25.5312,25.5312,2,0.0,1.0
2025-07-31,25.0193,25.0193,25.0193,25.0193,3,25.0193,25.0193,25.0193,25.0193,3,0.0,1.0
2025-08-01,24.9206,24.9206,24.9206,24.9206,2,24.9206,24.9206,24.9206,24.9206,2,0.0,1.0
2025-08-04,24.7599,24.7599,24.7599,24.7599,26,24.7599,24.7599,24.7599,24.7599,26,0.0,1.0
2025-08-05,24.9569,24.9569,24.9569,24.9569,1,24.9569,24.9569,24.9569,24.9569,1,0.0,1.0
2025-08-06,24.7132,24.7132,24.7132,24.7132,1,24.7132,24.7132,24.7132,24.7132,1,0.0,1.0
2025-08-07,24.7208,24.7208,24.7208,24.7208,5,24.7208,24.7208,24.7208,24.7208,5,0.0,1.0
2025-08-08,24.9289,24.9289,24.9289,24.9289,29,24.9289,24.9289,24.9289,24.9289,29,0.0,1.0
2025-08-11,24.8246,24.8246,24.8246,24.8246,3,24.8246,24.8246,24.8246,24.8246,3,0.0,1.0
2025-08-12,25.7309,25.7309,25.7,25.7,114,25.7309,25.7309,25.7,25.7,114,0.0,1.0
2025-08-13,26.5806,26.5806,26.5806,26.5806,114,26.5806,26.5806,26.5806,26.5806,114,0.0,1.0
2025-08-14,26.1853,26.1853,26.1853,26.1853,2,26.1853,26.1853,26.1853,26.1853,2,0.0,1.0
2025-08-15,25.9601,25.9601,25.9601,25.9601,1,25.9601,25.9601,25.9601,25.9601,1,0.0,1.0
2025-08-18,26.0344,26.0344,26.0344,26.0344,3,26.0344,26.0344,26.0344,26.0344,3,0.0,1.0
2025-08-19,26.2732,26.2732,26.2732,26.2732,5,26.2732,26.2732,26.2732,26.2732,5,0.0,1.0
2025-08-20,26.1125,26.1125,26.1125,26.1125,5,26.1125,26.1125,26.1125,26.1125,5,0.0,1.0
2025-08-21,26.7267,26.7267,26.7267,26.7267,0,26.7267,26.7267,26.7267,26.7267,0,0.0,1.0
2025-08-22,27.6885,27.6885,27.6885,27.6885,2,27.6885,27.6885,27.6885,27.6885,2,0.0,1.0
2025-08-25,27.5858,27.5858,27.5858,27.5858,21,27.5858,27.5858,27.5858,27.5858,21,0.0,1.0
2025-08-26,27.8908,27.94,27.86,27.902,2386,27.8908,27.94,27.86,27.902,2386,0.0,1.0
2025-08-27,28.0505,28.0505,27.87,27.87,146,28.0505,28.0505,27.87,27.87,146,0.0,1.0
2025-08-28,28.0384,28.0384,28.0384,28.0384,129,28.0384,28.0384,28.0384,28.0384,129,0.0,1.0
2025-08-29,28.0243,28.0243,28.0,28.0,530,28.0243,28.0243,28.0,28.0,530,0.0,1.0
2025-09-02,28.0309,28.0309,28.0309,28.0309,530,28.0309,28.0309,28.0309,28.0309,530,0.0,1.0
2025-09-03,27.8717,28.1,27.8717,28.1,1300,27.8717,28.1,27.8717,28.1,1300,0.0,1.0
2025-09-04,28.3696,28.3696,28.3696,28.3696,30,28.3696,28.3696,28.3696,28.3696,30,0.0,1.0
2025-09-05,28.4857,28.4857,28.4857,28.4857,208,28.4857,28.4857,28.4857,28.4857,208,0.0,1.0
2025-09-08,28.5031,28.5031,28.5031,28.5031,1,28.5031,28.5031,28.5031,28.5031,1,0.0,1.0
2025-09-09,28.2057,28.2057,28.2057,28.2057,0,28.2057,28.2057,28.2057,28.2057,0,0.0,1.0
2025-09-10,27.9661,27.9661,27.9661,27.9661,3,27.9661,27.9661,27.9661,27.9661,3,0.0,1.0
2025-09-11,28.5382,28.5382,28.5382,28.5382,0,28.5382,28.5382,28.5382,28.5382,0,0.0,1.0
2025-09-12,27.9525,27.9525,27.9525,27.9525,102,27.9525,27.9525,27.9525,27.9525,102,0.0,1.0
2025-09-15,27.9702,27.9702,27.9702,27.9702,56,27.9702,27.9702,27.9702,27.9702,56,0.0,1.0
2025-09-16,27.995,27.995,27.995,27.995,6,27.995,27.995,27.995,27.995,6,0.0,1.0
2025-09-17,27.6816,27.6816,27.6816,27.6816,3,27.6816,27.6816,27.6816,27.6816,3,0.0,1.0
2025-09-18,27.9397,27.9397,27.9397,27.9397,4,27.9397,27.9397,27.9397,27.9397,4,0.0,1.0
2025-09-19,27.3983,27.3983,27.3983,27.3983,0,27.3983,27.3983,27.3983,27.3983,0,0.0,1.0
2025-09-22,27.5437,27.5437,27.41,27.41,114,27.5437,27.5437,27.41,27.41,114,0.0,1.0
2025-09-23,27.4893,27.4893,27.4893,27.4893,2,27.4893,27.4893,27.4893,27.4893,2,0.0,1.0
2025-09-24,27.4913,27.4913,27.4913,27.4913,0,27.4913,27.4913,27.4913,27.4913,0,0.0,1.0
2025-09-25,27.0654,27.0654,27.0654,27.0654,0,27.0654,27.0654,27.0654,27.0654,0,0.0,1.0
2025-09-26,27.3707,27.3707,27.3707,27.3707,2,27.3707,27.3707,27.3707,27.3707,2,0.0,1.0
2025-09-29,27.4232,27.4232,27.4232,27.4232,9,27.4232,27.4232,27.4232,27.4232,9,0.0,1.0
2025-09-30,27.4997,27.4997,27.4997,27.4997,22,27.4997,27.4997,27.4997,27.4997,22,0.0,1.0
2025-10-01,27.8026,27.8026,27.8026,27.8026,2,27.8026,27.8026,27.8026,27.8026,2,0.0,1.0
2025-10-02,27.9259,27.9259,27.9259,27.9259,1,27.9259,27.9259,27.9259,27.9259,1,0.0,1.0
2025-10-03,28.0664,28.0664,28.0664,28.0664,0,28.0664,28.0664,28.0664,28.0664,0,0.0,1.0
2025-10-06,27.7528,27.7528,27.7528,27.7528,20,27.7528,27.7528,27.7528,27.7528,20,0.0,1.0
2025-10-07,27.325,27.325,27.325,27.325,112,27.325,27.325,27.325,27.325,112,0.0,1.0
2025-10-08,27.1421,27.1421,27.1421,27.1421,27,27.1421,27.1421,27.1421,27.1421,27,0.0,1.0
2025-10-09,26.6438,26.6438,26.6438,26.6438,7,26.6438,26.6438,26.6438,26.6438,7,0.0,1.0
2025-10-10,25.9076,26.5,25.9076,26.5,5025,25.9076,26.5,25.9076,26.5,5025,0.0,1.0
2025-10-13,26.3228,26.3228,26.3228,26.3228,31,26.3228,26.3228,26.3228,26.3228,31,0.0,1.0
2025-10-14,26.9384,26.9384,26.9384,26.9384,5,26.9384,26.9384,26.9384,26.9384,5,0.0,1.0
2025-10-15,26.8795,26.8795,26.8795,26.8795,38,26.8795,26.8795,26.8795,26.8795,38,0.0,1.0
2025-10-16,26.6572,26.6572,26.6572,26.6572,7,26.6572,26.6572,26.6572,26.6572,7,0.0,1.0
2025-10-17,26.4403,26.4403,26.4403,26.4403,28,26.4403,26.4403,26.4403,26.4403,28,0.0,1.0
2025-10-20,27.0988,27.0988,27.0988,27.0988,12,27.0988,27.0988,27.0988,27.0988,12,0.0,1.0
2025-10-21,27.6638,27.6638,27.6638,27.6638,0,27.6638,27.6638,27.6638,27.6638,0,0.0,1.0
2025-10-22,27.2353,27.2353,27.2353,27.2353,1,27.2353,27.2353,27.2353,27.2353,1,0.0,1.0
2025-10-23,27.6427,27.6427,27.6427,27.6427,2,27.6427,27.6427,27.6427,27.6427,2,0.0,1.0
2025-10-24,27.9427,27.9427,27.9427,27.9427,11,27.9427,27.9427,27.9427,27.9427,11,0.0,1.0
2025-10-27,27.8244,28.43,27.8244,28.43,1135,27.8244,28.43,27.8244,28.43,1135,0.0,1.0
2025-10-28,27.4489,27.57,27.4489,27.57,227,27.4489,27.57,27.4489,27.57,227,0.0,1.0
2025-10-29,27.4672,27.4672,27.4672,27.4672,0,27.4672,27.4672,27.4672,27.4672,0,0.0,1.0
2025-10-30,27.1216,27.1216,27.1216,27.1216,10,27.1216,27.1216,27.1216,27.1216,10,0.0,1.0
2025-10-31,26.4088,26.4088,26.4088,26.4088,15,26.4088,26.4088,26.4088,26.4088,15,0.0,1.0
2025-11-03,26.1623,26.1623,26.1623,26.1623,22,26.1623,26.1623,26.1623,26.1623,22,0.0,1.0
2025-11-04,25.7747,25.7747,25.7747,25.7747,6,25.7747,25.7747,25.7747,25.7747,6,0.0,1.0
2025-11-05,25.9967,25.9967,25.9967,25.9967,22,25.9967,25.9967,25.9967,25.9967,22,0.0,1.0
2025-11-06,25.6374,25.6374,25.6374,25.6374,20,25.6374,25.6374,25.6374,25.6374,20,0.0,1.0
2025-11-07,25.7885,25.7885,25.75,25.75,133,25.7885,25.7885,25.75,25.75,133,0.0,1.0
2025-11-10,25.6844,25.6844,25.6844,25.6844,58,25.6844,25.6844,25.6844,25.6844,58,0.0,1.0
2025-11-11,25.8734,25.8734,25.75,25.75,303,25.8734,25.8734,25.75,25.75,303,0.0,1.0
2025-11-12,26.4001,26.4001,26.4001,26.4001,0,26.4001,26.4001,26.4001,26.4001,0,0.0,1.0
2025-11-13,25.7144,26.19,25.7144,26.19,116,25.7144,26.19,25.7144,26.19,116,0.0,1.0
2025-11-14,25.803,25.85,25.803,25.85,100,25.803,25.85,25.803,25.85,100,0.0,1.0
2025-11-17,24.9964,24.9964,24.95,24.98,1334,24.9964,24.9964,24.95,24.98,1334,0.0,1.0
2025-11-18,25.0474,25.0474,24.97,24.97,278,25.0474,25.0474,24.97,24.97,278,0.0,1.0
2025-11-19,24.8875,24.8875,24.8875,24.8875,0,24.8875,24.8875,24.8875,24.8875,0,0.0,1.0
2025-11-20,24.5556,24.5556,24.5556,24.5556,40,24.5556,24.5556,24.5556,24.5556,40,0.0,1.0
2025-11-21,25.5639,25.66,25.5639,25.66,789,25.5639,25.66,25.5639,25.66,789,0.0,1.0
2025-11-24,25.9112,25.9112,25.9112,25.9112,0,25.9112,25.9112,25.9112,25.9112,0,0.0,1.0
2025-11-25,26.5045,26.5045,26.5,26.5,328,26.5045,26.5045,26.5,26.5,328,0.0,1.0
2025-11-26,26.9406,28.85,26.82,26.96,121028,26.9406,28.85,26.82,26.96,121028,0.0,1.0