date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-02,26.0,26.0,25.94,25.95,282357,26.0,26.0,25.94,25.95,282357,0.0,1.0
2025-06-03,26.0254,26.04,26.005,26.005,43453,26.0254,26.04,26.005,26.005,43453,0.0,1.0
2025-06-04,26.0272,26.06,26.0272,26.03,12192,26.0272,26.06,26.0272,26.03,12192,0.0,1.0
2025-06-05,26.0044,26.06,26.0,26.049,31817,26.0044,26.06,26.0,26.049,31817,0.0,1.0
2025-06-06,26.01,28.65,26.01,27.3,17194,26.01,28.65,26.01,27.3,17194,0.0,1.0
2025-06-09,26.0631,26.0899,26.0522,26.0522,4372,26.0631,26.0899,26.0522,26.0522,4372,0.0,1.0
2025-06-10,26.075,26.1,26.04,26.0678,6921,26.075,26.1,26.04,26.0678,6921,0.0,1.0
2025-06-11,26.0657,26.1,26.04,26.1,3357,26.0657,26.1,26.04,26.1,3357,0.0,1.0
2025-06-12,26.0961,26.12,26.0864,26.1,7830,26.0961,26.12,26.0864,26.1,7830,0.0,1.0
2025-06-13,26.0594,26.11,26.03,26.109,15797,26.0594,26.11,26.03,26.109,15797,0.0,1.0
2025-06-16,26.09,26.11,26.09,26.11,476292,26.09,26.11,26.09,26.11,476292,0.0,1.0
2025-06-17,26.0698,26.12,26.0698,26.12,10750,26.0698,26.12,26.0698,26.12,10750,0.0,1.0
2025-06-18,26.08,26.1169,26.08,26.1169,1220,26.08,26.1169,26.08,26.1169,1220,0.0,1.0
2025-06-20,26.08,26.0876,26.08,26.0876,804,26.08,26.0876,26.08,26.0876,804,0.0,1.0
2025-06-23,26.134,26.16,26.08,26.12,9539,26.134,26.16,26.08,26.12,9539,0.0,1.0
2025-06-24,26.1748,26.23,26.1748,26.2,18227,26.1748,26.23,26.1748,26.2,18227,0.0,1.0
2025-06-25,26.195,26.22,26.18,26.22,4902,26.195,26.22,26.18,26.22,4902,0.0,1.0
2025-06-26,26.23,27.26,26.21,27.26,3479,26.23,27.26,26.21,27.26,3479,0.0,1.0
2025-06-27,26.2557,26.27,26.2469,26.25,4396,26.2557,26.27,26.2469,26.25,4396,0.0,1.0
2025-06-30,26.2894,26.29,26.2433,26.29,1796,26.2894,26.29,26.2433,26.29,1796,0.0,1.0
2025-07-01,26.2798,26.31,26.24,26.25,484591,26.2798,26.31,26.24,26.25,484591,0.0,1.0
2025-07-02,26.2548,26.3,26.2548,26.26,9844,26.2548,26.3,26.2548,26.26,9844,0.0,1.0
2025-07-03,26.3,26.3488,26.3,26.33,958,26.3,26.3488,26.3,26.33,958,0.0,1.0
2025-07-07,26.27,26.27,26.27,26.27,16,26.27,26.27,26.27,26.27,16,0.0,1.0
2025-07-08,26.275,26.275,26.275,26.275,16,26.275,26.275,26.275,26.275,16,0.0,1.0
2025-07-09,26.305,26.305,26.305,26.305,1,26.305,26.305,26.305,26.305,1,0.0,1.0
2025-07-10,26.31,26.31,26.3,26.3,457,26.31,26.31,26.3,26.3,457,0.0,1.0
2025-07-11,26.315,26.315,26.27,26.28,2046,26.315,26.315,26.27,26.28,2046,0.0,1.0
2025-07-14,26.3176,26.3176,26.31,26.31,443,26.3176,26.3176,26.31,26.31,443,0.0,1.0
2025-07-15,26.3022,26.31,26.27,26.31,2003,26.3022,26.31,26.27,26.31,2003,0.0,1.0
2025-07-16,26.3191,26.3191,26.3191,26.3191,177,26.3191,26.3191,26.3191,26.3191,177,0.0,1.0
2025-07-17,26.3361,26.3361,26.3361,26.3361,1,26.3361,26.3361,26.3361,26.3361,1,0.0,1.0
2025-07-18,26.345,26.345,26.345,26.345,183,26.345,26.345,26.345,26.345,183,0.0,1.0
2025-07-21,26.335,26.37,26.32,26.35,725,26.335,26.37,26.32,26.35,725,0.0,1.0
2025-07-22,26.365,26.365,26.365,26.365,5,26.365,26.365,26.365,26.365,5,0.0,1.0
2025-07-23,26.3705,26.3705,26.35,26.36,2496,26.3705,26.3705,26.35,26.36,2496,0.0,1.0
2025-07-24,26.395,26.395,26.36,26.38,4994,26.395,26.395,26.36,26.38,4994,0.0,1.0
2025-07-25,26.4152,26.46,26.39,26.39,830,26.4152,26.46,26.39,26.39,830,0.0,1.0
2025-07-28,26.42,26.42,26.38,26.39,600,26.42,26.42,26.38,26.39,600,0.0,1.0
2025-07-29,26.42,26.4599,26.38,26.41,2360,26.42,26.4599,26.38,26.41,2360,0.0,1.0
2025-07-30,26.3989,26.41,26.36,26.4,5488,26.3989,26.41,26.36,26.4,5488,0.0,1.0
2025-07-31,26.3802,26.4,26.36,26.39,4001,26.3802,26.4,26.36,26.39,4001,0.0,1.0
2025-08-01,26.3774,26.3774,26.3774,26.3774,2032,26.3774,26.3774,26.3774,26.3774,2032,0.0,1.0
2025-08-04,26.435,26.435,26.435,26.435,1964,26.435,26.435,26.435,26.435,1964,0.0,1.0
2025-08-05,26.415,26.415,26.415,26.415,1321,26.415,26.415,26.415,26.415,1321,0.0,1.0
2025-08-06,26.44,26.44,26.44,26.44,881,26.44,26.44,26.44,26.44,881,0.0,1.0
2025-08-07,26.4301,26.4301,26.4301,26.4301,15,26.4301,26.4301,26.4301,26.4301,15,0.0,1.0
2025-08-08,26.48,26.48,26.48,26.48,36,26.48,26.48,26.48,26.48,36,0.0,1.0
2025-08-11,26.4659,26.4659,26.4659,26.4659,591,26.4659,26.4659,26.4659,26.4659,591,0.0,1.0
2025-08-12,26.505,26.505,26.505,26.505,414,26.505,26.505,26.505,26.505,414,0.0,1.0
2025-08-13,26.53,26.53,26.53,26.53,0,26.53,26.53,26.53,26.53,0,0.0,1.0
2025-08-14,26.525,26.525,26.48,26.51,3240,26.525,26.525,26.48,26.51,3240,0.0,1.0
2025-08-15,26.51,26.51,26.51,26.51,0,26.51,26.51,26.51,26.51,0,0.0,1.0
2025-08-18,26.5145,26.55,26.5145,26.55,1349,26.5145,26.55,26.5145,26.55,1349,0.0,1.0
2025-08-19,26.4987,26.4987,26.4987,26.4987,152,26.4987,26.4987,26.4987,26.4987,152,0.0,1.0
2025-08-20,26.4998,26.4998,26.4998,26.4998,86,26.4998,26.4998,26.4998,26.4998,86,0.0,1.0
2025-08-21,26.4724,26.4724,26.45,26.45,156,26.4724,26.4724,26.45,26.45,156,0.0,1.0
2025-08-22,26.545,26.545,26.544,26.544,197,26.545,26.545,26.544,26.544,197,0.0,1.0
2025-08-25,26.5321,26.5321,26.5321,26.5321,4,26.5321,26.5321,26.5321,26.5321,4,0.0,1.0
2025-08-26,26.5492,26.5492,26.5492,26.5492,3,26.5492,26.5492,26.5492,26.5492,3,0.0,1.0
2025-08-27,26.56,26.56,26.56,26.56,3,26.56,26.56,26.56,26.56,3,0.0,1.0
2025-08-28,26.5744,26.5744,26.54,26.55,15047,26.5744,26.5744,26.54,26.55,15047,0.0,1.0
2025-08-29,26.5613,26.5613,26.53,26.54,485,26.5613,26.5613,26.53,26.54,485,0.0,1.0
2025-09-02,26.535,26.535,26.535,26.535,4,26.535,26.535,26.535,26.535,4,0.0,1.0
2025-09-03,26.565,26.565,26.565,26.565,1,26.565,26.565,26.565,26.565,1,0.0,1.0
2025-09-04,26.595,26.595,26.595,26.595,90,26.595,26.595,26.595,26.595,90,0.0,1.0
2025-09-05,26.61,26.61,26.61,26.61,246,26.61,26.61,26.61,26.61,246,0.0,1.0
2025-09-08,26.625,26.625,26.625,26.625,0,26.625,26.625,26.625,26.625,0,0.0,1.0
2025-09-09,26.63,26.63,26.59,26.59,679,26.63,26.63,26.59,26.59,679,0.0,1.0
2025-09-10,26.6445,26.6445,26.6445,26.6445,4,26.6445,26.6445,26.6445,26.6445,4,0.0,1.0
2025-09-11,26.64,26.64,26.64,26.64,0,26.64,26.64,26.64,26.64,0,0.0,1.0
2025-09-12,26.671,26.671,26.64,26.64,3847,26.671,26.671,26.64,26.64,3847,0.0,1.0
2025-09-15,26.68,26.68,26.68,26.68,0,26.68,26.68,26.68,26.68,0,0.0,1.0
2025-09-16,26.68,26.68,26.68,26.68,0,26.68,26.68,26.68,26.68,0,0.0,1.0
2025-09-17,26.6815,26.6815,26.6815,26.6815,0,26.6815,26.6815,26.6815,26.6815,0,0.0,1.0
2025-09-18,26.7,26.7,26.7,26.7,6,26.7,26.7,26.7,26.7,6,0.0,1.0
2025-09-19,26.7141,26.7141,26.7141,26.7141,0,26.7141,26.7141,26.7141,26.7141,0,0.0,1.0
2025-09-22,26.72,26.72,26.72,26.72,0,26.72,26.72,26.72,26.72,0,0.0,1.0
2025-09-23,26.71,26.71,26.71,26.71,18,26.71,26.71,26.71,26.71,18,0.0,1.0
2025-09-24,26.7,26.7,26.7,26.7,2,26.7,26.7,26.7,26.7,2,0.0,1.0
2025-09-25,26.685,26.685,26.685,26.685,0,26.685,26.685,26.685,26.685,0,0.0,1.0
2025-09-26,26.685,26.69,26.685,26.69,234,26.685,26.69,26.685,26.69,234,0.0,1.0
2025-09-29,26.72,26.72,26.72,26.72,15,26.72,26.72,26.72,26.72,15,0.0,1.0
2025-09-30,26.715,26.715,26.715,26.715,1,26.715,26.715,26.715,26.715,1,0.0,1.0
2025-10-01,26.73,26.73,26.71,26.711,3648,26.73,26.73,26.71,26.711,3648,0.0,1.0
2025-10-02,26.73,26.73,26.73,26.73,211,26.73,26.73,26.73,26.73,211,0.0,1.0
2025-10-03,26.74,26.74,26.74,26.74,278,26.74,26.74,26.74,26.74,278,0.0,1.0
2025-10-06,26.765,26.765,26.7201,26.76,541,26.765,26.765,26.7201,26.76,541,0.0,1.0
2025-10-07,26.755,26.755,26.755,26.755,140,26.755,26.755,26.755,26.755,140,0.0,1.0
2025-10-08,26.765,26.765,26.765,26.765,0,26.765,26.765,26.765,26.765,0,0.0,1.0
2025-10-09,26.76,26.76,26.76,26.76,10,26.76,26.76,26.76,26.76,10,0.0,1.0
2025-10-10,26.6875,26.792,26.685,26.792,1245,26.6875,26.792,26.685,26.792,1245,0.0,1.0
2025-10-13,26.745,26.745,26.745,26.745,75,26.745,26.745,26.745,26.745,75,0.0,1.0
2025-10-14,26.75,26.75,26.75,26.75,18,26.75,26.75,26.75,26.75,18,0.0,1.0
2025-10-15,26.76,26.79,26.76,26.78,3758,26.76,26.79,26.76,26.78,3758,0.0,1.0
2025-10-16,26.7432,26.7432,26.7432,26.7432,15,26.7432,26.7432,26.7432,26.7432,15,0.0,1.0
2025-10-17,26.7634,26.7634,26.7634,26.7634,0,26.7634,26.7634,26.7634,26.7634,0,0.0,1.0
2025-10-20,26.8,26.8,26.8,26.8,0,26.8,26.8,26.8,26.8,0,0.0,1.0
2025-10-21,26.81,26.81,26.81,26.81,5,26.81,26.81,26.81,26.81,5,0.0,1.0
2025-10-22,26.795,26.795,26.795,26.795,281,26.795,26.795,26.795,26.795,281,0.0,1.0
2025-10-23,26.81,26.81,26.81,26.81,282,26.81,26.81,26.81,26.81,282,0.0,1.0
2025-10-24,26.84,26.84,26.84,26.84,171,26.84,26.84,26.84,26.84,171,0.0,1.0
2025-10-27,26.86,26.86,26.82,26.82,937,26.86,26.86,26.82,26.82,937,0.0,1.0
2025-10-28,26.86,26.86,26.83,26.83,256,26.86,26.86,26.83,26.83,256,0.0,1.0
2025-10-29,26.8451,26.8451,26.8451,26.8451,97,26.8451,26.8451,26.8451,26.8451,97,0.0,1.0
2025-10-30,26.825,26.825,26.825,26.825,1,26.825,26.825,26.825,26.825,1,0.0,1.0
2025-10-31,26.829,26.829,26.829,26.829,4,26.829,26.829,26.829,26.829,4,0.0,1.0
2025-11-03,26.8292,26.8292,26.8292,26.8292,0,26.8292,26.8292,26.8292,26.8292,0,0.0,1.0
2025-11-04,26.805,26.805,26.805,26.805,1,26.805,26.805,26.805,26.805,1,0.0,1.0
2025-11-05,26.8175,26.8175,26.8175,26.8175,0,26.8175,26.8175,26.8175,26.8175,0,0.0,1.0
2025-11-06,26.8,26.8,26.8,26.8,1,26.8,26.8,26.8,26.8,1,0.0,1.0
2025-11-07,26.7964,26.7964,26.7964,26.7964,0,26.7964,26.7964,26.7964,26.7964,0,0.0,1.0
2025-11-10,26.8451,26.8451,26.8451,26.8451,4,26.8451,26.8451,26.8451,26.8451,4,0.0,1.0
2025-11-11,26.8501,26.8501,26.843,26.843,101,26.8501,26.8501,26.843,26.843,101,0.0,1.0
2025-11-12,26.8519,26.8519,26.8519,26.8519,3,26.8519,26.8519,26.8519,26.8519,3,0.0,1.0
2025-11-13,26.795,26.795,26.795,26.795,7,26.795,26.795,26.795,26.795,7,0.0,1.0
2025-11-14,26.815,26.815,26.815,26.815,0,26.815,26.815,26.815,26.815,0,0.0,1.0
2025-11-17,26.78,26.8006,26.78,26.8006,220,26.78,26.8006,26.78,26.8006,220,0.0,1.0
2025-11-18,26.765,26.765,26.765,26.765,1,26.765,26.765,26.765,26.765,1,0.0,1.0
2025-11-19,26.77,26.77,26.77,26.77,8,26.77,26.77,26.77,26.77,8,0.0,1.0
2025-11-20,26.7329,26.8,26.7329,26.76,3490,26.7329,26.8,26.7329,26.76,3490,0.0,1.0
2025-11-21,26.7709,26.83,26.7709,26.83,1400,26.7709,26.83,26.7709,26.83,1400,0.0,1.0
2025-11-24,26.8354,26.8354,26.8354,26.8354,7,26.8354,26.8354,26.8354,26.8354,7,0.0,1.0
2025-11-25,26.865,26.865,26.865,26.865,47,26.865,26.865,26.865,26.865,47,0.0,1.0
2025-11-26,26.895,26.895,26.895,26.895,11,26.895,26.895,26.895,26.895,11,0.0,1.0