date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,24.885,24.885,24.885,24.885,1,24.6607601151116,24.6607601151116,24.6607601151116,24.6607601151116,1.0090929835026,0.0,1.0
2025-06-26,24.605,24.605,24.605,24.605,1,24.3832832080499,24.3832832080499,24.3832832080499,24.3832832080499,1.0090929835026,0.0,1.0
2025-06-27,24.74,24.74,24.74,24.74,0,24.5170667168118,24.5170667168118,24.5170667168118,24.5170667168118,0,0.0,1.0
2025-06-30,24.4631,24.4631,24.4631,24.4631,3,24.2426618755068,24.2426618755068,24.2426618755068,24.2426618755068,3.02727895050781,0.0,1.0
2025-07-01,24.5841,24.5841,24.5841,24.5841,7,24.3625715389156,24.3625715389156,24.3625715389156,24.3625715389156,7.06365088451824,0.0,1.0
2025-07-02,24.805,24.805,24.805,24.805,1,24.5814809988083,24.5814809988083,24.5814809988083,24.5814809988083,1.0090929835026,0.0,1.0
2025-07-03,24.395,24.395,24.395,24.395,4,24.1751755277536,24.1751755277536,24.1751755277536,24.1751755277536,4.03637193401041,0.0,1.0
2025-07-07,24.55,24.76,24.501,24.76,1649,24.3287788155913,24.5368864958876,24.2802203568555,24.5368864958876,1663.9943297958,0.0,1.0
2025-07-08,24.6568,24.6568,24.6568,24.6568,12,24.4346164358563,24.4346164358563,24.4346164358563,24.4346164358563,12.1091158020312,0.0,1.0
2025-07-09,24.3885,24.3885,24.3885,24.3885,1,24.1687340995539,24.1687340995539,24.1687340995539,24.1687340995539,1.00909298350261,0.0,1.0
2025-07-10,24.61,24.67,24.61,24.67,135,24.3882381528188,24.4476974900464,24.3882381528188,24.4476974900464,136.227552772852,0.0,1.0
2025-07-11,24.895,24.895,24.895,24.895,135,24.6706700046495,24.6706700046495,24.6706700046495,24.6706700046495,136.227552772852,0.0,1.0
2025-07-14,24.945,25.08,24.945,25.08,1005,24.7202194523391,24.854002961101,24.7202194523391,24.854002961101,1014.13844842012,0.0,1.0
2025-07-15,25.185,25.185,25.185,25.185,76,24.9580568012492,24.9580568012492,24.9580568012492,24.9580568012492,76.6910667461979,0.0,1.0
2025-07-16,25.125,25.125,25.125,25.125,39,24.8985974640217,24.8985974640217,24.8985974640217,24.8985974640217,39.3546263566015,0.0,1.0
2025-07-17,24.775,24.81,24.775,24.81,301,24.5517513301945,24.5864359435772,24.5517513301945,24.5864359435772,303.736988034284,0.0,1.0
2025-07-18,24.885,24.885,24.885,24.885,44,24.6607601151116,24.6607601151116,24.6607601151116,24.6607601151116,44.4000912741146,0.0,1.0
2025-07-21,24.8,24.8,24.8,24.8,10,24.5765260540393,24.5765260540393,24.5765260540393,24.5765260540393,10.090929835026,0.0,1.0
2025-07-22,24.87,24.87,24.87,24.87,10,24.6458952808047,24.6458952808047,24.6458952808047,24.6458952808047,10.0909298350261,0.0,1.0
2025-07-23,24.725,24.725,24.725,24.725,8,24.5022018825049,24.5022018825049,24.5022018825049,24.5022018825049,8.07274386802084,0.0,1.0
2025-07-24,24.81,24.81,24.81,24.81,2,24.5864359435772,24.5864359435772,24.5864359435772,24.5864359435772,2.01818596700521,0.0,1.0
2025-07-25,24.695,24.695,24.695,24.695,84,24.4724722138912,24.4724722138912,24.4724722138912,24.4724722138912,84.7638106142186,0.0,1.0
2025-07-28,24.9809,24.9809,24.9809,24.9809,40,24.7557959557803,24.7557959557803,24.7557959557803,24.7557959557803,40.3637193401041,0.0,1.0
2025-07-29,24.9859,24.9859,24.9859,24.9859,41,24.7607509005492,24.7607509005492,24.7607509005492,24.7607509005492,41.3728123236068,0.0,1.0
2025-07-30,24.877,24.877,24.75,24.75,1401,24.6528322034813,24.6528322034813,24.5269766063497,24.5269766063497,1413.73926988715,0.0,1.0
2025-07-31,24.9428,24.9428,24.9428,24.9428,88,24.7180392766408,24.7180392766408,24.7180392766408,24.7180392766408,88.8001825482291,0.0,1.0
2025-08-01,25.295,25.295,25.295,25.295,100,25.0670655861663,25.0670655861663,25.0670655861663,25.0670655861663,100.90929835026,0.0,1.0
2025-08-04,24.81,24.81,24.81,24.81,95,24.5864359435772,24.5864359435772,24.5864359435772,24.5864359435772,95.8638334327475,0.0,1.0
2025-08-05,25.15,25.15,25.13,25.13,135,24.9233721878665,24.9233721878665,24.9035524087906,24.9035524087906,136.227552772851,0.0,1.0
2025-08-06,24.525,24.83,24.525,24.83,103,24.3040040917465,24.6062557226531,24.3040040917465,24.6062557226531,103.936577300768,0.0,1.0
2025-08-07,24.2995,24.2995,24.2995,24.2995,1,24.0805360826664,24.0805360826664,24.0805360826664,24.0805360826664,1.00909298350261,0.0,1.0
2025-08-08,23.63,23.63,23.63,23.63,22,23.4170689781028,23.4170689781028,23.4170689781028,23.4170689781028,22.2000456370573,0.0,1.0
2025-08-11,24.035,24.035,23.9,23.9,661,23.8184195043885,23.8184195043885,23.6846359956266,23.6846359956266,667.010462095221,0.0,1.0
2025-08-12,23.7795,23.7795,23.7795,23.7795,58,23.5652218266947,23.5652218266947,23.5652218266947,23.5652218266947,58.5273930431509,0.0,1.0
2025-08-13,24.1174,24.1299,24.1174,24.1299,3837,23.9000769941809,23.9124643561033,23.9000769941809,23.9124643561033,3871.8897776995,0.0,1.0
2025-08-14,24.483,24.483,24.291,24.291,1125,24.2623825556873,24.2623825556873,24.0721126765592,24.0721126765592,1135.22960644043,0.0,1.0
2025-08-15,25.62,25.62,25.27,25.27,602,25.3891369961487,25.3891369961487,25.0422908623215,25.0422908623215,607.473976068567,0.0,1.0
2025-08-18,25.2845,25.2845,25.2845,25.2845,42,25.0566602021515,25.0566602021515,25.0566602021515,25.0566602021515,42.3819053071093,0.0,1.0
2025-08-19,25.34,25.5,25.34,25.5,1746,25.1116600890869,25.2702183216936,25.1116600890869,25.2702183216936,1761.87634919555,0.0,1.0
2025-08-20,25.2539,25.2539,25.2539,25.2539,139,25.0263359401654,25.0263359401654,25.0263359401654,25.0263359401654,140.263924706862,0.0,1.0
2025-08-21,25.2893,25.2893,25.2893,25.2893,85,25.0614169491297,25.0614169491297,25.0614169491297,25.0614169491297,85.7729035977213,0.0,1.0
2025-08-22,25.22,25.22,25.22,25.22,62,24.9927414146319,24.9927414146319,24.9927414146319,24.9927414146319,62.5637649771615,0.0,1.0
2025-08-25,25.2459,25.2459,25.2459,25.2459,14,25.0184080285351,25.0184080285351,25.0184080285351,25.0184080285351,14.1273017690365,0.0,1.0
2025-08-26,24.7887,25.0599,24.7887,25.0599,177,24.5653278788614,24.8340840831298,24.5653278788614,24.8340840831298,178.609458079961,0.0,1.0
2025-08-27,24.805,24.805,24.805,24.805,248,24.5814809988083,24.5814809988083,24.5814809988083,24.5814809988083,250.255059908645,0.0,1.0
2025-08-28,24.4389,24.4389,24.4389,24.4389,2,24.218679942825,24.218679942825,24.218679942825,24.218679942825,2.01818596700521,0.0,1.0
2025-08-29,24.585,24.585,24.585,24.585,2,24.363463428974,24.363463428974,24.363463428974,24.363463428974,2.01818596700521,0.0,1.0
2025-09-02,25.04,25.04,25.04,25.04,26,24.8143634029494,24.8143634029494,24.8143634029494,24.8143634029494,26.2364175710677,0.0,1.0
2025-09-03,25.11,25.11,25.11,25.11,26,24.8837326297148,24.8837326297148,24.8837326297148,24.8837326297148,26.2364175710677,0.0,1.0
2025-09-04,24.975,24.975,24.975,24.975,0,24.7499491209529,24.7499491209529,24.7499491209529,24.7499491209529,0,0.0,1.0
2025-09-05,25.4229,25.4229,25.32,25.32,101,25.1938130733563,25.1938130733563,25.0918403100111,25.0918403100111,101.918391333763,0.0,1.0
2025-09-08,25.42,25.42,25.42,25.42,146,25.1909392053903,25.1909392053903,25.1909392053903,25.1909392053903,147.32757559138,0.0,1.0
2025-09-09,25.24,25.24,25.24,25.24,104,25.0125611937077,25.0125611937077,25.0125611937077,25.0125611937077,104.945670284271,0.0,1.0
2025-09-10,24.9401,24.9401,24.9401,24.9401,12,24.7153636064655,24.7153636064655,24.7153636064655,24.7153636064655,12.1091158020313,0.0,1.0
2025-09-11,25.1106,25.1106,25.1106,25.1106,20,24.8843272230871,24.8843272230871,24.8843272230871,24.8843272230871,20.1818596700521,0.0,1.0
2025-09-12,25.5601,25.5601,25.5601,25.5601,88,25.3297767578165,25.3297767578165,25.3297767578165,25.3297767578165,88.8001825482293,0.0,1.0
2025-09-15,25.407,25.407,25.407,25.407,85,25.178056348991,25.178056348991,25.178056348991,25.178056348991,85.7729035977213,0.0,1.0
2025-09-16,25.3785,25.3785,25.3785,25.3785,40,25.1498131638079,25.1498131638079,25.1498131638079,25.1498131638079,40.3637193401042,0.0,1.0
2025-09-17,25.1421,25.1421,25.1421,25.1421,0,24.9155433751315,24.9155433751315,24.9155433751315,24.9155433751315,0,0.0,1.0
2025-09-18,24.76,24.8948,24.76,24.8948,344,24.5368864958876,24.6704718068588,24.5368864958876,24.6704718068588,347.127986324896,0.0,1.0
2025-09-19,24.945,24.945,24.945,24.945,104,24.7202194523391,24.7202194523391,24.7202194523391,24.7202194523391,104.945670284271,0.0,1.0
2025-09-22,25.135,25.135,25.135,25.135,38,24.9085073535596,24.9085073535596,24.9085073535596,24.9085073535596,38.3455333730989,0.0,1.0
2025-09-23,24.9797,24.9797,24.9797,24.9797,58,24.9797,24.9797,24.9797,24.9797,58,0.22714,1.0
2025-09-24,25.0724,25.0724,25.0724,25.0724,0,25.0724,25.0724,25.0724,25.0724,0,0.0,1.0
2025-09-25,24.865,24.865,24.865,24.865,2,24.865,24.865,24.865,24.865,2,0.0,1.0
2025-09-26,25.115,25.115,25.115,25.115,40,25.115,25.115,25.115,25.115,40,0.0,1.0
2025-09-29,24.9613,24.9613,24.9613,24.9613,0,24.9613,24.9613,24.9613,24.9613,0,0.0,1.0
2025-09-30,24.695,24.695,24.695,24.695,7,24.695,24.695,24.695,24.695,7,0.0,1.0
2025-10-01,24.5606,24.5606,24.5606,24.5606,74,24.5606,24.5606,24.5606,24.5606,74,0.0,1.0
2025-10-02,24.6958,24.699,24.6395,24.6395,1416,24.6958,24.699,24.6395,24.6395,1416,0.0,1.0
2025-10-03,24.725,24.725,24.54,24.54,827,24.725,24.725,24.54,24.54,827,0.0,1.0
2025-10-06,24.3907,24.3907,24.3907,24.3907,77,24.3907,24.3907,24.3907,24.3907,77,0.0,1.0
2025-10-07,24.365,24.365,24.365,24.365,55,24.365,24.365,24.365,24.365,55,0.0,1.0
2025-10-08,23.9074,23.9074,23.9074,23.9074,4,23.9074,23.9074,23.9074,23.9074,4,0.0,1.0
2025-10-09,24.015,24.015,24.015,24.015,5,24.015,24.015,24.015,24.015,5,0.0,1.0
2025-10-10,24.715,24.715,24.715,24.715,8,24.715,24.715,24.715,24.715,8,0.0,1.0
2025-10-13,24.8976,24.8976,24.8976,24.8976,31,24.8976,24.8976,24.8976,24.8976,31,0.0,1.0
2025-10-14,24.43,25.14,24.43,25.14,1669,24.43,25.14,24.43,25.14,1669,0.0,1.0
2025-10-15,24.1967,24.2,24.1967,24.2,124,24.1967,24.2,24.1967,24.2,124,0.0,1.0
2025-10-16,24.32,24.32,24.32,24.32,96,24.32,24.32,24.32,24.32,96,0.0,1.0
2025-10-17,23.95,23.95,23.95,23.95,83,23.95,23.95,23.95,23.95,83,0.0,1.0
2025-10-20,23.78,23.78,23.78,23.78,22,23.78,23.78,23.78,23.78,22,0.0,1.0
2025-10-21,23.7403,23.7403,23.7403,23.7403,106,23.7403,23.7403,23.7403,23.7403,106,0.0,1.0
2025-10-22,23.81,23.81,23.81,23.81,38,23.81,23.81,23.81,23.81,38,0.0,1.0
2025-10-23,23.925,23.925,23.925,23.925,91,23.925,23.925,23.925,23.925,91,0.0,1.0
2025-10-24,23.81,23.81,23.81,23.81,41,23.81,23.81,23.81,23.81,41,0.0,1.0
2025-10-27,23.5808,23.5808,23.5808,23.5808,133,23.5808,23.5808,23.5808,23.5808,133,0.0,1.0
2025-10-28,23.1828,23.1828,23.1828,23.1828,28,23.1828,23.1828,23.1828,23.1828,28,0.0,1.0
2025-10-29,23.59,23.59,22.93,22.93,1002,23.59,23.59,22.93,22.93,1002,0.0,1.0
2025-10-30,23.04,23.04,23.04,23.04,10,23.04,23.04,23.04,23.04,10,0.0,1.0
2025-10-31,23.005,23.08,23.005,23.08,153,23.005,23.08,23.005,23.08,153,0.0,1.0
2025-11-03,22.605,22.605,22.605,22.605,20,22.605,22.605,22.605,22.605,20,0.0,1.0
2025-11-04,23.2736,23.2736,23.2736,23.2736,5,23.2736,23.2736,23.2736,23.2736,5,0.0,1.0
2025-11-05,23.33,23.33,23.33,23.33,36,23.33,23.33,23.33,23.33,36,0.0,1.0
2025-11-06,23.6675,23.671,23.6675,23.671,189,23.6675,23.671,23.6675,23.671,189,0.0,1.0
2025-11-07,23.68,23.68,23.68,23.68,38,23.68,23.68,23.68,23.68,38,0.0,1.0
2025-11-10,23.33,23.33,23.33,23.33,24,23.33,23.33,23.33,23.33,24,0.0,1.0
2025-11-11,23.46,23.46,23.46,23.46,68,23.46,23.46,23.46,23.46,68,0.0,1.0
2025-11-12,22.7289,23.139,22.72,23.13,14157,22.7289,23.139,22.72,23.13,14157,0.0,1.0
2025-11-13,21.7013,21.92,21.26,21.26,17875,21.7013,21.92,21.26,21.26,17875,0.0,1.0
2025-11-14,21.515,21.9809,21.43,21.9809,2443,21.515,21.9809,21.43,21.9809,2443,0.0,1.0
2025-11-17,21.61,21.65,21.17,21.344,2200,21.61,21.65,21.17,21.344,2200,0.0,1.0
2025-11-18,21.695,21.88,21.55,21.6426,5159,21.695,21.88,21.55,21.6426,5159,0.0,1.0
2025-11-19,21.4268,21.58,21.3,21.4,1675,21.4268,21.58,21.3,21.4,1675,0.0,1.0
2025-11-20,22.2429,22.2429,21.01,21.1,4099,22.2429,22.2429,21.01,21.1,4099,0.0,1.0
2025-11-21,22.07,22.09,21.8,22.09,17900,22.07,22.09,21.8,22.09,17900,0.0,1.0
2025-11-24,22.0187,22.02,21.9,21.91,2947,22.0187,22.02,21.9,21.91,2947,0.0,1.0
2025-11-25,21.9774,21.9774,21.83,21.861,1331,21.9774,21.9774,21.83,21.861,1331,0.0,1.0
2025-11-26,22.08,22.09,22.08,22.08,609,22.08,22.09,22.08,22.08,609,0.0,1.0