date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,25.8859,25.89,25.7499,25.78,1012467,25.8859,25.89,25.7499,25.78,1012467,0.0,1.0
2025-06-27,26.0676,26.125,25.84,26.03,71852,26.0676,26.125,25.84,26.03,71852,0.0,1.0
2025-06-30,26.2444,26.25,26.13,26.24,36995,26.2444,26.25,26.13,26.24,36995,0.0,1.0
2025-07-01,25.9403,26.16,25.84,26.16,10794,25.9403,26.16,25.84,26.16,10794,0.0,1.0
2025-07-02,26.1457,26.1457,26.01,26.01,34714,26.1457,26.1457,26.01,26.01,34714,0.0,1.0
2025-07-03,26.4615,26.4904,26.46,26.47,63347,26.4615,26.4904,26.46,26.47,63347,0.0,1.0
2025-07-07,26.3176,26.39,26.25,26.39,4965,26.3176,26.39,26.25,26.39,4965,0.0,1.0
2025-07-08,26.2644,26.31,26.24,26.29,7372,26.2644,26.31,26.24,26.29,7372,0.0,1.0
2025-07-09,26.585,26.585,26.44,26.54,23936,26.585,26.585,26.44,26.54,23936,0.0,1.0
2025-07-10,26.6492,26.69,26.44,26.69,22825,26.6492,26.69,26.44,26.69,22825,0.0,1.0
2025-07-11,26.58,26.64,26.53,26.58,22294,26.58,26.64,26.53,26.58,22294,0.0,1.0
2025-07-14,26.72,26.74,26.61,26.62,19449,26.72,26.74,26.61,26.62,19449,0.0,1.0
2025-07-15,26.7423,26.94,26.7423,26.94,14874,26.7423,26.94,26.7423,26.94,14874,0.0,1.0
2025-07-16,26.87,26.87,26.67,26.772,4015,26.87,26.87,26.67,26.772,4015,0.0,1.0
2025-07-17,27.0993,27.13,26.95,27.0,26897,27.0993,27.13,26.95,27.0,26897,0.0,1.0
2025-07-18,27.0689,27.195,27.03,27.195,18328,27.0689,27.195,27.03,27.195,18328,0.0,1.0
2025-07-21,27.14,27.25,27.14,27.19,1336,27.14,27.25,27.14,27.19,1336,0.0,1.0
2025-07-22,27.0461,27.0506,26.84,26.84,14992,27.0461,27.0506,26.84,26.84,14992,0.0,1.0
2025-07-23,27.2606,27.2606,27.08,27.1,56812,27.2606,27.2606,27.08,27.1,56812,0.0,1.0
2025-07-24,27.4122,27.49,27.35,27.37,4525,27.4122,27.49,27.35,27.37,4525,0.0,1.0
2025-07-25,27.6042,27.65,27.5,27.5,21889,27.6042,27.65,27.5,27.5,21889,0.0,1.0
2025-07-28,27.6653,27.71,27.61,27.71,13874,27.6653,27.71,27.61,27.71,13874,0.0,1.0
2025-07-29,27.4571,27.74,27.43,27.74,13118,27.4571,27.74,27.43,27.74,13118,0.0,1.0
2025-07-30,27.7484,27.89,27.66,27.75,10620,27.7484,27.89,27.66,27.75,10620,0.0,1.0
2025-07-31,27.8244,28.24,27.79,28.24,21640,27.8244,28.24,27.79,28.24,21640,0.0,1.0
2025-08-01,27.1729,27.45,27.04,27.45,34477,27.1729,27.45,27.04,27.45,34477,0.0,1.0
2025-08-04,27.7714,27.7714,27.43,27.43,8242,27.7714,27.7714,27.43,27.43,8242,0.0,1.0
2025-08-05,27.4526,27.79,27.42,27.7,17149,27.4526,27.79,27.42,27.7,17149,0.0,1.0
2025-08-06,27.5985,27.62,27.43,27.45,10298,27.5985,27.62,27.43,27.45,10298,0.0,1.0
2025-08-07,27.489,27.79,27.3243,27.73,40470,27.489,27.79,27.3243,27.73,40470,0.0,1.0
2025-08-08,27.5576,27.670669,27.52,27.5838,14064,27.5576,27.670669,27.52,27.5838,14064,0.0,1.0
2025-08-11,27.4363,27.65,27.4363,27.48,10842,27.4363,27.65,27.4363,27.48,10842,0.0,1.0
2025-08-12,27.8951,27.8951,27.6,27.6,4362,27.8951,27.8951,27.6,27.6,4362,0.0,1.0
2025-08-13,27.8579,27.93,27.7,27.93,13281,27.8579,27.93,27.7,27.93,13281,0.0,1.0
2025-08-14,27.8603,27.88,27.76,27.77,3113,27.8603,27.88,27.76,27.77,3113,0.0,1.0
2025-08-15,27.7165,27.82,27.6483,27.74,7667,27.7165,27.82,27.6483,27.74,7667,0.0,1.0
2025-08-18,27.705,27.73,27.61,27.67,12647,27.705,27.73,27.61,27.67,12647,0.0,1.0
2025-08-19,27.32,27.63,27.29,27.63,37703,27.32,27.63,27.29,27.63,37703,0.0,1.0
2025-08-20,27.1918,27.22,26.95,27.005,18871,27.1918,27.22,26.95,27.005,18871,0.0,1.0
2025-08-21,27.1,27.16,27.05,27.05,17725,27.1,27.16,27.05,27.05,17725,0.0,1.0
2025-08-22,27.6538,27.7353,27.1943,27.23,55406,27.6538,27.7353,27.1943,27.23,55406,0.0,1.0
2025-08-25,27.6204,27.735,27.61,27.61,25219,27.6204,27.735,27.61,27.61,25219,0.0,1.0
2025-08-26,27.7615,27.7615,27.625,27.63,25311,27.7615,27.7615,27.625,27.63,25311,0.0,1.0
2025-08-27,27.8024,27.83,27.73,27.73,9004,27.8024,27.83,27.73,27.73,9004,0.0,1.0
2025-08-28,28.0697,28.07,27.915,27.97,40357,28.0697,28.07,27.915,27.97,40357,0.0,1.0
2025-08-29,27.7495,27.865,27.71,27.865,2676,27.7495,27.865,27.71,27.865,2676,0.0,1.0
2025-09-02,27.5492,27.5492,27.2365,27.435,24143,27.5492,27.5492,27.2365,27.435,24143,0.0,1.0
2025-09-03,27.7503,27.8349,27.64,27.695,10402,27.7503,27.8349,27.64,27.695,10402,0.0,1.0
2025-09-04,27.9862,27.9862,27.74,27.86,10038,27.9862,27.9862,27.74,27.86,10038,0.0,1.0
2025-09-05,27.9569,28.26,27.78,28.23,40670,27.9569,28.26,27.78,28.23,40670,0.0,1.0
2025-09-08,28.1153,28.19,28.09,28.12,22992,28.1153,28.19,28.09,28.12,22992,0.0,1.0
2025-09-09,28.1559,28.1559,28.05,28.14,9406,28.1559,28.1559,28.05,28.14,9406,0.0,1.0
2025-09-10,28.3627,28.45,28.32,28.36,9747,28.3627,28.45,28.32,28.36,9747,0.0,1.0
2025-09-11,28.51,28.5638,28.46,28.46,7431,28.51,28.5638,28.46,28.46,7431,0.0,1.0
2025-09-12,28.4922,28.53,28.46,28.48,11622,28.4922,28.53,28.46,28.48,11622,0.0,1.0
2025-09-15,28.7097,28.71,28.58,28.58,6099,28.7097,28.71,28.58,28.58,6099,0.0,1.0
2025-09-16,28.731,28.731,28.64,28.73,6242,28.731,28.731,28.64,28.73,6242,0.0,1.0
2025-09-17,28.4961,28.65,28.27,28.65,15120,28.4961,28.65,28.27,28.65,15120,0.0,1.0
2025-09-18,28.7615,28.89,28.66,28.73,29416,28.7615,28.89,28.66,28.73,29416,0.0,1.0
2025-09-19,28.9055,28.9055,28.77,28.9,18606,28.9055,28.9055,28.77,28.9,18606,0.0,1.0
2025-09-22,29.0096,29.02,28.82,28.82,9831,29.0096,29.02,28.82,28.82,9831,0.0,1.0
2025-09-23,28.6994,28.93,28.65,28.93,4732,28.6994,28.93,28.65,28.93,4732,0.0,1.0
2025-09-24,28.5,28.82,28.495,28.82,4994,28.5,28.82,28.495,28.82,4994,0.0,1.0
2025-09-25,28.2286,28.3324,28.06,28.08,16346,28.2286,28.3324,28.06,28.08,16346,0.0,1.0
2025-09-26,28.327,28.327,28.145,28.2,5469,28.327,28.327,28.145,28.2,5469,0.0,1.0
2025-09-29,28.4095,28.5605,28.4095,28.52,7444,28.4095,28.5605,28.4095,28.52,7444,0.0,1.0
2025-09-30,28.4281,28.4281,28.225,28.42,3500,28.4281,28.4281,28.225,28.42,3500,0.0,1.0
2025-10-01,28.5638,28.64,28.32,28.32,11553,28.5638,28.64,28.32,28.32,11553,0.0,1.0
2025-10-02,28.8486,28.95,28.66,28.77,29470,28.8486,28.95,28.66,28.77,29470,0.0,1.0
2025-10-03,28.7181,28.83,28.67,28.83,36784,28.7181,28.83,28.67,28.83,36784,0.0,1.0
2025-10-06,28.915,28.92,28.705,28.705,35397,28.915,28.92,28.705,28.705,35397,0.0,1.0
2025-10-07,28.71,28.9,28.58,28.9,55656,28.71,28.9,28.58,28.9,55656,0.0,1.0
2025-10-08,28.9016,28.92,28.76,28.76,88481,28.9016,28.92,28.76,28.76,88481,0.0,1.0
2025-10-09,28.8586,28.9005,28.77,28.9005,7213,28.8586,28.9005,28.77,28.9005,7213,0.0,1.0
2025-10-10,27.9081,28.91,27.9081,28.89,30041,27.9081,28.91,27.9081,28.89,30041,0.0,1.0
2025-10-13,28.5568,28.57,28.38,28.38,56896,28.5568,28.57,28.38,28.38,56896,0.0,1.0
2025-10-14,28.4068,28.6187,28.31,28.34,11550,28.4068,28.6187,28.31,28.34,11550,0.0,1.0
2025-10-15,28.4896,28.81,28.31,28.69,155978,28.4896,28.81,28.31,28.69,155978,0.0,1.0
2025-10-16,28.3088,28.75,28.18,28.68,113906,28.3088,28.75,28.18,28.68,113906,0.0,1.0
2025-10-17,28.3797,28.44,28.165,28.165,6525,28.3797,28.44,28.165,28.165,6525,0.0,1.0
2025-10-20,28.72,28.74,28.6029,28.6029,12953,28.72,28.74,28.6029,28.6029,12953,0.0,1.0
2025-10-21,28.77,28.8317,28.7,28.7,8329,28.77,28.8317,28.7,28.7,8329,0.0,1.0
2025-10-22,28.53,28.84,28.367,28.79,99608,28.53,28.84,28.367,28.79,99608,0.0,1.0
2025-10-23,28.74,28.8,28.64,28.7,32711,28.74,28.8,28.64,28.7,32711,0.0,1.0
2025-10-24,29.0443,29.11,29.015,29.06,109336,29.0443,29.11,29.015,29.06,109336,0.0,1.0
2025-10-27,29.5,29.53,29.4,29.48,27369,29.5,29.53,29.4,29.48,27369,0.0,1.0
2025-10-28,29.58,29.65,29.42,29.49,44561,29.58,29.65,29.42,29.49,44561,0.0,1.0
2025-10-29,29.66,29.71,29.5899,29.7,15171,29.66,29.71,29.5899,29.7,15171,0.0,1.0
2025-10-30,29.18,29.48,29.14,29.48,16936,29.18,29.48,29.14,29.48,16936,0.0,1.0
2025-10-31,29.25,29.401,29.15,29.4,23918,29.25,29.401,29.15,29.4,23918,0.0,1.0
2025-11-03,29.242,29.43,29.23,29.43,30480,29.242,29.43,29.23,29.43,30480,0.0,1.0
2025-11-04,28.62,28.98,28.6,28.84,17659,28.62,28.98,28.6,28.84,17659,0.0,1.0
2025-11-05,28.79,28.98,28.69,28.69,12777,28.79,28.98,28.69,28.69,12777,0.0,1.0
2025-11-06,28.23,28.6099,28.22,28.6099,5352,28.23,28.6099,28.22,28.6099,5352,0.0,1.0
2025-11-07,28.31,28.31,27.77,28.025,48671,28.31,28.31,27.77,28.025,48671,0.0,1.0
2025-11-10,28.86,28.867,28.58,28.76,11192,28.86,28.867,28.58,28.76,11192,0.0,1.0
2025-11-11,28.7607,28.8025,28.67,28.705,8797,28.7607,28.8025,28.67,28.705,8797,0.0,1.0
2025-11-12,28.69,28.95,28.58,28.95,7631,28.69,28.95,28.58,28.95,7631,0.0,1.0
2025-11-13,27.9956,28.45,27.96,28.45,115288,27.9956,28.45,27.96,28.45,115288,0.0,1.0
2025-11-14,28.03,28.24,27.66,27.66,21989,28.03,28.24,27.66,27.66,21989,0.0,1.0
2025-11-17,27.725,28.07,27.54,28.07,33198,27.725,28.07,27.54,28.07,33198,0.0,1.0
2025-11-18,27.49,27.71,27.27,27.62,97743,27.49,27.71,27.27,27.62,97743,0.0,1.0
2025-11-19,27.69,27.9199,27.45,27.61,34672,27.69,27.9199,27.45,27.61,34672,0.0,1.0
2025-11-20,27.19,28.32,27.18,28.2,24502,27.19,28.32,27.18,28.2,24502,0.0,1.0
2025-11-21,27.46,27.74,27.08,27.28,20820,27.46,27.74,27.08,27.28,20820,0.0,1.0
2025-11-24,28.09,28.11,27.8,27.809,42394,28.09,28.11,27.8,27.809,42394,0.0,1.0
2025-11-25,28.33,28.37,27.94,28.1,8551,28.33,28.37,27.94,28.1,8551,0.0,1.0
2025-11-26,28.5463,28.61,28.48,28.48,7301,28.5463,28.61,28.48,28.48,7301,0.0,1.0