date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,25.222,25.37,25.17,25.17,27000,25.0063157995283,25.1530501876946,24.9547604739564,24.9547604739564,27232.8801035475,0.0,1.0
2025-06-26,25.82,25.89,25.53,25.53,2971,25.5992020436056,25.668603443414,25.3116819586852,25.3116819586852,2996.62543657925,0.0,1.0
2025-06-27,25.56,25.81,25.23,25.5694,24771,25.3414254157459,25.5892875579187,25.0142473880778,25.3507450322916,24984.6545572213,0.0,1.0
2025-06-30,26.06,26.12,25.85,25.989,3301,25.8371497000915,25.896636614213,25.6289455006664,25.7667568517144,3329.47174895594,0.0,1.0
2025-07-01,25.85,25.85,25.5194,25.74,1370,25.6289455006664,25.6289455006664,25.3011726038571,25.5198861581103,1381.81650895778,0.0,1.0
2025-07-02,25.47,25.47,25.47,25.47,457,25.2521950445637,25.2521950445637,25.2521950445637,25.2521950445637,460.941711382267,0.0,1.0
2025-07-03,26.33,26.52,25.85,25.85,3848,26.1048408136381,26.2932160416894,25.6289455006664,25.6289455006664,3881.18972735003,0.0,1.0
2025-07-07,25.99,26.13,25.81,26.11,2325,25.7677483002831,25.9065510998999,25.5892875579187,25.886722128526,2345.05356447215,0.0,1.0
2025-07-08,25.7,25.9127,25.53,25.9127,3073,25.4802282153627,25.6911093259233,25.3116819586852,25.6911093259233,3099.50520585931,0.0,1.0
2025-07-09,26.22,26.22,25.53,25.53,3946,25.9957814710821,25.9957814710821,25.3116819586852,25.3116819586852,3980.03499587401,0.0,1.0
2025-07-10,25.88,26.209,25.75,25.95,3393,25.6586889577271,25.9848755368265,25.5298006437972,25.7280903575355,3422.2652663458,0.0,1.0
2025-07-11,25.18,25.289,25.0,25.289,1460,24.9646749596433,25.0727428536306,24.7862142172789,25.0727428536306,1472.5927759696,0.0,1.0
2025-07-14,25.1,25.1,24.72,25.04,7359,24.885359074148,24.885359074148,24.5086086180453,24.8258721600265,7422.47276600022,0.0,1.0
2025-07-15,24.59,24.9,24.58,24.83,3296,24.3797203041155,24.6870693604098,24.3698058184286,24.6176679606014,3324.42862301084,0.0,1.0
2025-07-16,24.69,24.82,24.5513,24.695,6507,24.4788651609846,24.6077534749145,24.3413512445071,24.4838224038281,6563.12410495495,0.0,1.0
2025-07-17,25.405,25.5099,24.88,24.88,10885,25.1877508875988,25.2917538424545,24.6672403890359,24.6672403890359,10978.8851824857,0.0,1.0
2025-07-18,25.165,25.66,25.165,25.5,5049,24.9498032311129,25.440570272615,24.9498032311129,25.2819385016244,5092.54857936339,0.0,1.0
2025-07-21,25.365,25.564,24.9716,24.9716,13658,25.1480929448511,25.3453912100207,24.758057077928,24.758057077928,13775.802831639,0.0,1.0
2025-07-22,25.235,25.46,25.235,25.41,6124,25.0192046309213,25.2422805588768,25.0192046309213,25.1927081304422,6176.82065756018,0.0,1.0
2025-07-23,25.5088,25.59,25.265,25.3299,18221,25.2906632490289,25.3711688728066,25.048948087982,25.1132931000901,18378.1595691385,0.0,1.0
2025-07-24,25.345,25.345,25.08,25.08,5365,25.1282639734773,25.1282639734773,24.8655301027742,24.8655301027742,5411.2741390938,0.0,1.0
2025-07-25,25.58,25.6,25.22,25.359,9768,25.3612543871197,25.3810833584936,25.0043329023909,25.142144253439,9852.25084635009,0.0,1.0
2025-07-28,24.9846,25.0151,24.5929,24.98,5568,24.770945909321,24.8011850906661,24.3825955049647,24.766385245905,5616.02505246491,0.0,1.0
2025-07-29,24.986,25.5615,24.9578,25.5615,2074,24.7723339373172,25.3429125885989,24.7443750876801,25.3429125885989,2091.88864202806,0.0,1.0
2025-07-30,25.2141,25.38,25.14,25.3207,15621,24.9984833558356,25.1629646733815,24.9250170168956,25.1041717732581,15755.7340776858,0.0,1.0
2025-07-31,25.0792,25.8899,25.0792,25.515,5572,24.8647369439192,25.6685042985571,24.8647369439192,25.2968102301548,5620.05955322099,0.0,1.0
2025-08-01,24.3707,24.549,23.9801,24.25,9202,24.1622956330015,24.3390709127992,23.7750358220708,24.0426277907605,9281.36898936461,0.0,1.0
2025-08-04,25.325,25.325,25.0025,25.01,3144,25.1084350021035,25.1084350021035,24.7886928387006,24.7961287029658,3171.11759427975,0.0,1.0
2025-08-05,24.5943,25.57,24.5943,25.57,2571,24.3839835329609,25.3513399014328,24.3839835329609,25.3513399014328,2593.17536097113,0.0,1.0
2025-08-06,25.8398,25.84,25.23,25.23,8567,25.6188327252657,25.6190310149794,25.0142473880778,25.0142473880778,8640.89199433672,0.0,1.0
2025-08-07,26.327,26.39,25.9,26.39,7398,26.101866467932,26.1643277277596,25.6785179291009,26.1643277277596,7461.80914837203,0.0,1.0
2025-08-08,27.7702,27.85,26.7772,26.7772,17645,27.5327250422671,27.6118426380487,26.5482166135568,26.5482166135568,17797.1914602628,0.0,1.0
2025-08-11,26.8537,28.33,26.64,28.33,40542,26.6240624290617,28.0877379510204,26.4121898699324,28.0877379510204,40891.6824132601,0.0,1.0
2025-08-12,27.4337,27.53,26.85,26.85,22716,27.1991025989025,27.2945790960675,26.6203940693575,26.6203940693575,22911.9297937847,0.0,1.0
2025-08-13,26.64,27.83,26.6,27.83,106901,26.4121898699324,27.5920136666748,26.3725319271847,27.5920136666748,107823.041331457,0.0,1.0
2025-08-14,25.8329,26.7,24.57,24.91,60283,25.6119917301417,26.4716767840538,24.3598913327417,24.6969838460967,60802.9522697095,0.0,1.0
2025-08-15,23.44,25.02,23.2,25.02,36084,23.2395544501207,24.8060431886527,23.0016067936348,24.8060431886527,36395.2313206077,0.0,1.0
2025-08-18,23.96,24.12,23.27,23.38,8587,23.7551077058401,23.9137394768307,23.0710081934432,23.1800675359992,8661.06449811712,0.0,1.0
2025-08-19,23.86,24.3413,23.86,23.94,14783,23.655962848971,24.133147045082,23.655962848971,23.7352787344662,14910.5061692867,0.0,1.0
2025-08-20,24.0995,24.0995,23.7,23.79,52970,23.8934147811725,23.8934147811725,23.4973310779804,23.5865614491626,53426.8762624041,0.0,1.0
2025-08-21,24.0006,24.0006,23.82,23.9057,2101,23.7953605177289,23.7953605177289,23.6163049062233,23.7012720485601,2119.12152213161,0.0,1.0
2025-08-22,24.178,24.53,23.99,24.23,19404,23.9712434938147,24.320233389994,23.7848511629008,24.0227988193867,19571.3631677495,0.0,1.0
2025-08-25,24.1061,24.3036,24.01,24.22,5569,23.8999583417258,24.0957694340423,23.8046801342746,24.0128843336998,5617.03367765394,0.0,1.0
2025-08-26,24.984,24.984,24.41,24.475,10200,24.7703510401798,24.7703510401798,24.2012595617511,24.265703718716,10287.9769280068,0.0,1.0
2025-08-27,24.98,25.1798,24.98,25.0,5079,24.766385245905,24.9644766699295,24.766385245905,24.7862142172789,5122.807335034,0.0,1.0
2025-08-28,25.7174,25.81,25.17,25.17,15132,25.4974794204579,25.5892875579187,24.9547604739564,24.9547604739564,15262.5163602548,0.0,1.0
2025-08-29,25.4114,25.469,25.27,25.469,5012,25.1940961584384,25.251203595995,25.0539053308255,25.251203595995,5055.22944736964,0.0,1.0
2025-09-02,24.4209,24.8,24.23,24.25,10362,24.2120663511498,24.5879245035406,24.0227988193867,24.0426277907605,10451.3742086281,0.0,1.0
2025-09-03,24.3166,24.42,24.1749,24.42,7787,24.1086582654353,24.211174047438,23.9681700032518,24.211174047438,7854.16434690092,0.0,1.0
2025-09-04,24.5736,24.65,24.24,24.4091,4015,24.363460547589,24.439207218237,24.0327133050736,24.2003672580393,4049.63013391641,0.0,1.0
2025-09-05,23.7152,24.27,23.56,24.27,7426,23.5124010962245,24.0624567621343,23.3585282783636,24.0624567621343,7490.05065366457,0.0,1.0
2025-09-08,23.7279,23.86,23.5,23.5,1731,23.5249924930469,23.655962848971,23.2990413642421,23.2990413642421,1745.9302021941,0.0,1.0
2025-09-09,24.1095,24.1095,23.86,23.86,7059,23.9033292668594,23.9033292668594,23.655962848971,23.655962848971,7119.88520929414,0.0,1.0
2025-09-10,24.659,24.6822,24.12,24.12,18004,24.4481302553552,24.4711318621488,23.9137394768307,23.9137394768307,18159.2879031211,0.0,1.0
2025-09-11,24.3442,24.94,24.221,24.59,9382,24.1360222459312,24.7267273031574,24.0138757822685,24.3797203041155,9462.92152338825,0.0,1.0
2025-09-12,23.4656,23.69,23.17,23.29,25341,23.2649355334792,23.4874165922935,22.9718633365741,23.090837164817,25559.5709149628,0.0,1.0
2025-09-15,23.7554,23.7554,23.35,23.35,8811,23.5522573286859,23.5522573286859,23.1503240789385,23.1503240789385,8886.99654045765,0.0,1.0
2025-09-16,23.7793,23.8199,23.5956,23.71,6713,23.5759529494776,23.6162057613664,23.393823847409,23.5072455636673,6770.90089389312,0.0,1.0
2025-09-17,24.2311,24.28,23.64,23.64,3458,24.0238894128122,24.0723712478212,23.4378441638589,23.4378441638589,3487.82590363213,0.0,1.0
2025-09-18,24.965,24.965,24.222,24.43,4772,24.7515135173747,24.7515135173747,24.0148672308372,24.2210885331249,4813.15940200476,0.0,1.0
2025-09-19,24.6005,24.6005,23.85,24.1983,9694,24.3901305140868,24.3901305140868,23.646048363284,23.9913698997592,9777.61258236256,0.0,1.0
2025-09-22,24.2413,24.2587,23.9417,24.18,4862,24.0340021882129,24.0512533933081,23.736964197033,23.9732263909521,4903.93566901659,0.0,1.0
2025-09-23,23.8731,24.3,23.5771,23.99,6742,23.8731,24.3,23.5771,23.99,6742,0.20591,1.0
2025-09-24,23.7346,23.85,23.42,23.85,7698,23.7346,23.85,23.42,23.85,7698,0.0,1.0
2025-09-25,24.0756,24.3,23.7431,23.7431,7259,24.0756,24.3,23.7431,23.7431,7259,0.0,1.0
2025-09-26,23.6296,24.0399,23.4,24.0399,4108,23.6296,24.0399,23.4,24.0399,4108,0.0,1.0
2025-09-29,23.9474,24.1,23.851,23.975,4283,23.9474,24.1,23.851,23.975,4283,0.0,1.0
2025-09-30,24.43,24.6423,24.0,24.0,8324,24.43,24.6423,24.0,24.0,8324,0.0,1.0
2025-10-01,24.7,24.7,24.1956,24.3,3436,24.7,24.7,24.1956,24.3,3436,0.0,1.0
2025-10-02,24.3645,25.1,24.3645,25.01,6420,24.3645,25.1,24.3645,25.01,6420,0.0,1.0
2025-10-03,24.3593,24.7611,24.2601,24.2601,1404,24.3593,24.7611,24.2601,24.2601,1404,0.0,1.0
2025-10-06,25.0526,25.0572,24.3326,24.839,13987,25.0526,25.0572,24.3326,24.839,13987,0.0,1.0
2025-10-07,25.0951,25.18,24.7609,25.18,16999,25.0951,25.18,24.7609,25.18,16999,0.0,1.0
2025-10-08,26.0686,26.32,25.3089,25.3089,42172,26.0686,26.32,25.3089,25.3089,42172,0.0,1.0
2025-10-09,25.7593,26.14,25.29,26.11,14867,25.7593,26.14,25.29,26.11,14867,0.0,1.0
2025-10-10,24.2939,26.32,24.2939,25.86,19021,24.2939,26.32,24.2939,25.86,19021,0.0,1.0
2025-10-13,23.9266,24.95,23.8,24.82,15992,23.9266,24.95,23.8,24.82,15992,0.0,1.0
2025-10-14,24.765,25.11,23.7,23.7,11540,24.765,25.11,23.7,23.7,11540,0.0,1.0
2025-10-15,25.345,25.83,24.97,24.97,9187,25.345,25.83,24.97,24.97,9187,0.0,1.0
2025-10-16,25.035,25.541,24.67,25.54,11182,25.035,25.541,24.67,25.54,11182,0.0,1.0
2025-10-17,25.807,26.12,24.87,24.87,7557,25.807,26.12,24.87,24.87,7557,0.0,1.0
2025-10-20,26.2049,26.3199,25.911,26.3199,8054,26.2049,26.3199,25.911,26.3199,8054,0.0,1.0
2025-10-21,26.2822,26.57,26.09,26.09,5056,26.2822,26.57,26.09,26.09,5056,0.0,1.0
2025-10-22,26.175,26.24,25.591,26.23,5379,26.175,26.24,25.591,26.23,5379,0.0,1.0
2025-10-23,25.8722,26.5828,25.82,26.24,3224,25.8722,26.5828,25.82,26.24,3224,0.0,1.0
2025-10-24,26.1003,26.16,25.83,26.0348,2470,26.1003,26.16,25.83,26.0348,2470,0.0,1.0
2025-10-27,26.6605,26.67,26.14,26.141,6934,26.6605,26.67,26.14,26.141,6934,0.0,1.0
2025-10-28,27.5865,27.5865,26.6168,26.73,12010,27.5865,27.5865,26.6168,26.73,12010,0.0,1.0
2025-10-29,26.5464,27.51,26.35,27.51,4287,26.5464,27.51,26.35,27.51,4287,0.0,1.0
2025-10-30,27.777,27.777,26.96,26.96,6836,27.777,27.777,26.96,26.96,6836,0.0,1.0
2025-10-31,27.912,28.0,27.55,27.599,12688,27.912,28.0,27.55,27.599,12688,0.0,1.0
2025-11-03,28.8921,29.25,28.4,29.25,23605,28.8921,29.25,28.4,29.25,23605,0.0,1.0
2025-11-04,27.1969,28.28,27.14,28.235,14213,27.1969,28.28,27.14,28.235,14213,0.0,1.0
2025-11-05,27.06,27.35,26.72,26.82,18640,27.06,27.35,26.72,26.82,18640,0.0,1.0
2025-11-06,26.2228,27.12,26.2199,27.12,3522,26.2228,27.12,26.2199,27.12,3522,0.0,1.0
2025-11-07,26.237,26.4401,25.921,26.393,4557,26.237,26.4401,25.921,26.393,4557,0.0,1.0
2025-11-10,27.014,27.231,26.37,26.82,32391,27.014,27.231,26.37,26.82,32391,0.0,1.0
2025-11-11,26.691,27.029,26.3502,26.73,10218,26.691,27.029,26.3502,26.73,10218,0.0,1.0
2025-11-12,28.4852,28.59,26.7526,26.93,91562,28.4852,28.59,26.7526,26.93,91562,0.0,1.0
2025-11-13,30.9765,32.11,30.47,31.33,72544,30.9765,32.11,30.47,31.33,72544,0.0,1.0
2025-11-14,31.5067,31.88,29.0,30.29,28628,31.5067,31.88,29.0,30.29,28628,0.0,1.0
2025-11-17,31.1979,32.49,31.09,32.0,17064,31.1979,32.49,31.09,32.0,17064,0.0,1.0
2025-11-18,30.98,31.15,30.2633,31.06,12106,30.98,31.15,30.2633,31.06,12106,0.0,1.0
2025-11-19,31.77,31.993,31.3773,31.565,13597,31.77,31.993,31.3773,31.565,13597,0.0,1.0
2025-11-20,29.2919,33.0019,29.26,32.34,82239,29.2919,33.0019,29.26,32.34,82239,0.0,1.0
2025-11-21,29.7652,30.4,29.59,29.72,25308,29.7652,30.4,29.59,29.72,25308,0.0,1.0
2025-11-24,29.98,30.31,29.56,30.31,19521,29.98,30.31,29.56,30.31,19521,0.0,1.0
2025-11-25,29.9,30.16,29.83,30.09,5266,29.9,30.16,29.83,30.09,5266,0.0,1.0
2025-11-26,29.7784,30.12,29.28,30.12,8003,29.7784,30.12,29.28,30.12,8003,0.0,1.0