date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,25.4214,25.43,25.37,25.39,1041266,25.4214,25.43,25.37,25.39,1041266,0.0,1.0
2025-06-27,25.4791,25.55,25.39,25.5,5345,25.4791,25.55,25.39,25.5,5345,0.0,1.0
2025-06-30,25.5114,25.57,25.43,25.57,5784,25.5114,25.57,25.43,25.57,5784,0.0,1.0
2025-07-01,25.77,25.82,25.55,25.57,14695,25.77,25.82,25.55,25.57,14695,0.0,1.0
2025-07-02,25.8071,25.84,25.66,25.67,243036,25.8071,25.84,25.66,25.67,243036,0.0,1.0
2025-07-03,25.9584,26.02,25.945,25.95,20230,25.9584,26.02,25.945,25.95,20230,0.0,1.0
2025-07-07,25.7,25.91,25.64,25.9,17170,25.7,25.91,25.64,25.9,17170,0.0,1.0
2025-07-08,25.7897,25.88,25.74,25.77,27705,25.7897,25.88,25.74,25.77,27705,0.0,1.0
2025-07-09,25.8,25.9,25.69,25.86,76729,25.8,25.9,25.69,25.86,76729,0.0,1.0
2025-07-10,25.9761,26.02,25.79,25.79,15221,25.9761,26.02,25.79,25.79,15221,0.0,1.0
2025-07-11,25.7959,25.88,25.74,25.87,5981,25.7959,25.88,25.74,25.87,5981,0.0,1.0
2025-07-14,25.82,25.88,25.6537,25.6537,84385,25.82,25.88,25.6537,25.6537,84385,0.0,1.0
2025-07-15,25.5407,25.72,25.53,25.72,50262,25.5407,25.72,25.53,25.72,50262,0.0,1.0
2025-07-16,25.5582,25.5582,25.31,25.48,53276,25.5582,25.5582,25.31,25.48,53276,0.0,1.0
2025-07-17,25.6534,25.67,25.5,25.564,162437,25.6534,25.67,25.5,25.564,162437,0.0,1.0
2025-07-18,25.5525,25.67,25.52,25.67,888,25.5525,25.67,25.52,25.67,888,0.0,1.0
2025-07-21,25.4511,25.7,25.4511,25.58,10754,25.4511,25.7,25.4511,25.58,10754,0.0,1.0
2025-07-22,25.6999,25.7334,25.5105,25.55,47277,25.6999,25.7334,25.5105,25.55,47277,0.0,1.0
2025-07-23,25.9967,26.03,25.85,25.85,42002,25.9967,26.03,25.85,25.85,42002,0.0,1.0
2025-07-24,25.91,26.1134,25.91,26.06,70815,25.91,26.1134,25.91,26.06,70815,0.0,1.0
2025-07-25,26.03,26.05,25.83,25.83,40640,26.03,26.05,25.83,25.83,40640,0.0,1.0
2025-07-28,25.8948,25.995,25.87,25.995,3267,25.8948,25.995,25.87,25.995,3267,0.0,1.0
2025-07-29,25.6997,25.81,25.65,25.7565,6769,25.6997,25.81,25.65,25.7565,6769,0.0,1.0
2025-07-30,25.5,25.7,25.4,25.67,32072,25.5,25.7,25.4,25.67,32072,0.0,1.0
2025-07-31,24.9764,25.42,24.96,25.36,27892,24.9764,25.42,24.96,25.36,27892,0.0,1.0
2025-08-01,24.7791,24.94,24.63,24.85,8302,24.7791,24.94,24.63,24.85,8302,0.0,1.0
2025-08-04,24.9586,24.9586,24.86,24.86,4021,24.9586,24.9586,24.86,24.86,4021,0.0,1.0
2025-08-05,24.7843,24.9,24.66,24.89,26972,24.7843,24.9,24.66,24.89,26972,0.0,1.0
2025-08-06,24.8103,24.9003,24.8,24.83,8031,24.8103,24.9003,24.8,24.83,8031,0.0,1.0
2025-08-07,24.76,24.96,24.73,24.96,24704,24.76,24.96,24.73,24.96,24704,0.0,1.0
2025-08-08,24.9644,25.017,24.85,24.87,33082,24.9644,25.017,24.85,24.87,33082,0.0,1.0
2025-08-11,25.0864,25.16,25.05,25.15,28624,25.0864,25.16,25.05,25.15,28624,0.0,1.0
2025-08-12,25.4761,25.5,25.3,25.3,8338,25.4761,25.5,25.3,25.3,8338,0.0,1.0
2025-08-13,25.7754,25.7754,25.63,25.67,11062,25.7754,25.7754,25.63,25.67,11062,0.0,1.0
2025-08-14,25.6913,25.6913,25.545,25.62,1708,25.6913,25.6913,25.545,25.62,1708,0.0,1.0
2025-08-15,25.61,25.87,25.61,25.7341,24016,25.61,25.87,25.61,25.7341,24016,0.0,1.0
2025-08-18,25.7162,25.76,25.62,25.67,8457,25.7162,25.76,25.62,25.67,8457,0.0,1.0
2025-08-19,25.6687,25.82,25.64,25.72,112958,25.6687,25.82,25.64,25.72,112958,0.0,1.0
2025-08-20,25.6792,25.72,25.58,25.69,18444,25.6792,25.72,25.58,25.69,18444,0.0,1.0
2025-08-21,25.6249,25.71,25.58,25.63,15439,25.6249,25.71,25.58,25.63,15439,0.0,1.0
2025-08-22,26.1245,26.18,25.78,25.78,27500,26.1245,26.18,25.78,25.78,27500,0.0,1.0
2025-08-25,25.9449,26.07,25.9449,26.055,4519,25.9449,26.07,25.9449,26.055,4519,0.0,1.0
2025-08-26,26.0127,26.03,25.91,25.91,6197,26.0127,26.03,25.91,25.91,6197,0.0,1.0
2025-08-27,26.15,26.16,26.0,26.0,5096,26.15,26.16,26.0,26.0,5096,0.0,1.0
2025-08-28,26.1921,26.1921,26.11,26.16,15781,26.1921,26.1921,26.11,26.16,15781,0.0,1.0
2025-08-29,26.2539,26.33,26.24,26.28,6079,26.2539,26.33,26.24,26.28,6079,0.0,1.0
2025-09-02,26.0992,26.1,25.94,26.04,23566,26.0992,26.1,25.94,26.04,23566,0.0,1.0
2025-09-03,26.1806,26.1806,26.02,26.06,20581,26.1806,26.1806,26.02,26.06,20581,0.0,1.0
2025-09-04,26.4701,26.48,26.24,26.24,28556,26.4701,26.48,26.24,26.24,28556,0.0,1.0
2025-09-05,26.3835,26.67,26.3287,26.67,7079,26.3835,26.67,26.3287,26.67,7079,0.0,1.0
2025-09-08,26.4393,26.44,26.327,26.34,4382,26.4393,26.44,26.327,26.34,4382,0.0,1.0
2025-09-09,26.5515,26.57,26.41,26.49,46690,26.5515,26.57,26.41,26.49,46690,0.0,1.0
2025-09-10,26.39,26.6291,26.35,26.57,35571,26.39,26.6291,26.35,26.57,35571,0.0,1.0
2025-09-11,26.817,26.8199,26.64,26.64,4588,26.817,26.8199,26.64,26.64,4588,0.0,1.0
2025-09-12,26.5965,26.82,26.59,26.77,16790,26.5965,26.82,26.59,26.77,16790,0.0,1.0
2025-09-15,26.5486,26.73,26.51,26.713,10842,26.5486,26.73,26.51,26.713,10842,0.0,1.0
2025-09-16,26.4686,26.64,26.38,26.64,16436,26.4686,26.64,26.38,26.64,16436,0.0,1.0
2025-09-17,26.5759,26.77,26.3999,26.51,87097,26.5759,26.77,26.3999,26.51,87097,0.0,1.0
2025-09-18,26.5782,27.35,26.57,27.35,31889,26.5782,27.35,26.57,27.35,31889,0.0,1.0
2025-09-19,26.49,26.5405,26.4,26.5405,15547,26.49,26.5405,26.4,26.5405,15547,0.0,1.0
2025-09-22,26.405,26.42,26.34,26.42,5418,26.405,26.42,26.34,26.42,5418,0.0,1.0
2025-09-23,26.4852,26.57,26.41,26.56,4830,26.4852,26.57,26.41,26.56,4830,0.0,1.0
2025-09-24,26.4459,26.61,26.4459,26.49,12561,26.4459,26.61,26.4459,26.49,12561,0.0,1.0
2025-09-25,26.1674,26.27,26.12,26.27,17784,26.1674,26.27,26.12,26.27,17784,0.0,1.0
2025-09-26,26.3855,26.425,26.31,26.31,3302,26.3855,26.425,26.31,26.31,3302,0.0,1.0
2025-09-29,26.4712,26.5,26.39,26.42,9921,26.4712,26.5,26.39,26.42,9921,0.0,1.0
2025-09-30,26.4358,26.4358,26.25,26.39,8658,26.4358,26.4358,26.25,26.39,8658,0.0,1.0
2025-10-01,26.546,26.55,26.4,26.4,18033,26.546,26.55,26.4,26.4,18033,0.0,1.0
2025-10-02,26.5995,26.62,26.47,26.52,19240,26.5995,26.62,26.47,26.52,19240,0.0,1.0
2025-10-03,26.7383,26.86,26.7,26.72,23697,26.7383,26.86,26.7,26.72,23697,0.0,1.0
2025-10-06,26.773,26.8205,26.74,26.79,9249,26.773,26.8205,26.74,26.79,9249,0.0,1.0
2025-10-07,26.711,26.83,26.65,26.83,7343,26.711,26.83,26.65,26.83,7343,0.0,1.0
2025-10-08,26.8245,26.84,26.64,26.65,19249,26.8245,26.84,26.64,26.65,19249,0.0,1.0
2025-10-09,26.5307,26.88,26.5056,26.86,6109,26.5307,26.88,26.5056,26.86,6109,0.0,1.0
2025-10-10,25.83,26.6,25.83,26.6,38677,25.83,26.6,25.83,26.6,38677,0.0,1.0
2025-10-13,26.0307,26.11,25.9776,26.0124,17288,26.0307,26.11,25.9776,26.0124,17288,0.0,1.0
2025-10-14,26.1484,26.1484,25.94,25.95,665,26.1484,26.1484,25.94,25.95,665,0.0,1.0
2025-10-15,26.1255,26.32,26.06,26.21,46226,26.1255,26.32,26.06,26.21,46226,0.0,1.0
2025-10-16,25.852,26.22,25.83,26.22,8828,25.852,26.22,25.83,26.22,8828,0.0,1.0
2025-10-17,26.0076,26.06,25.89,25.89,6556,26.0076,26.06,25.89,25.89,6556,0.0,1.0
2025-10-20,26.3978,26.41,26.19,26.2,15147,26.3978,26.41,26.19,26.2,15147,0.0,1.0
2025-10-21,26.63,26.68,26.47,26.47,4998,26.63,26.68,26.47,26.47,4998,0.0,1.0
2025-10-22,26.45,26.73,26.34,26.73,23997,26.45,26.73,26.34,26.73,23997,0.0,1.0
2025-10-23,26.6063,26.62,26.48,26.5,13498,26.6063,26.62,26.48,26.5,13498,0.0,1.0
2025-10-24,26.6691,26.8,26.6691,26.78,2233,26.6691,26.8,26.6691,26.78,2233,0.0,1.0
2025-10-27,26.78,26.83,26.7505,26.79,5472,26.78,26.83,26.7505,26.79,5472,0.0,1.0
2025-10-28,26.67,26.84,26.67,26.8,8572,26.67,26.84,26.67,26.8,8572,0.0,1.0
2025-10-29,26.45,26.67,26.41,26.575,4694,26.45,26.67,26.41,26.575,4694,0.0,1.0
2025-10-30,26.0511,26.31,26.0511,26.3,5598,26.0511,26.31,26.0511,26.3,5598,0.0,1.0
2025-10-31,26.2239,26.2297,26.015,26.15,12618,26.2239,26.2297,26.015,26.15,12618,0.0,1.0
2025-11-03,26.22,26.22,25.96,26.16,13120,26.22,26.22,25.96,26.16,13120,0.0,1.0
2025-11-04,26.05,26.12,25.94,25.97,20257,26.05,26.12,25.94,25.97,20257,0.0,1.0
2025-11-05,26.24,26.35,26.11,26.12,3772,26.24,26.35,26.11,26.12,3772,0.0,1.0
2025-11-06,26.1,26.34,26.1,26.34,1893,26.1,26.34,26.1,26.34,1893,0.0,1.0
2025-11-07,26.34,26.34,26.03,26.05,8537,26.34,26.34,26.03,26.05,8537,0.0,1.0
2025-11-10,26.5474,26.5474,26.36,26.53,3331,26.5474,26.5474,26.36,26.53,3331,0.0,1.0
2025-11-11,26.6556,26.6999,26.56,26.62,5408,26.6556,26.6999,26.56,26.62,5408,0.0,1.0
2025-11-12,26.6892,26.76,26.6892,26.73,721,26.6892,26.76,26.6892,26.73,721,0.0,1.0
2025-11-13,26.3264,26.63,26.3264,26.63,1702,26.3264,26.63,26.3264,26.63,1702,0.0,1.0
2025-11-14,26.1714,26.2669,26.0735,26.09,7830,26.1714,26.2669,26.0735,26.09,7830,0.0,1.0
2025-11-17,25.88,26.22,25.79,26.21,26670,25.88,26.22,25.79,26.21,26670,0.0,1.0
2025-11-18,25.8972,26.0099,25.81,25.89,52079,25.8972,26.0099,25.81,25.89,52079,0.0,1.0
2025-11-19,25.8189,25.95,25.6801,25.95,9222,25.8189,25.95,25.6801,25.95,9222,0.0,1.0
2025-11-20,25.5207,26.09,25.5207,26.09,22492,25.5207,26.09,25.5207,26.09,22492,0.0,1.0
2025-11-21,25.9589,25.9589,25.62,25.62,1318,25.9589,25.9589,25.62,25.62,1318,0.0,1.0
2025-11-24,26.193,26.193,25.97,26.1028,2086,26.193,26.193,25.97,26.1028,2086,0.0,1.0
2025-11-25,26.5148,26.53,26.35,26.35,2985,26.5148,26.53,26.35,26.35,2985,0.0,1.0
2025-11-26,26.71,26.75,26.63,26.63,1567,26.71,26.75,26.63,26.63,1567,0.0,1.0