date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-14,24.9943,25.02,24.9943,25.01,1501,24.9943,25.02,24.9943,25.01,1501,0.0,1.0
2025-05-15,25.07,25.09,25.055,25.09,800,25.07,25.09,25.055,25.09,800,0.0,1.0
2025-05-16,25.0648,25.09,25.0648,25.09,1000,25.0648,25.09,25.0648,25.09,1000,0.0,1.0
2025-05-19,25.0343,25.0343,25.0343,25.0343,0,25.0343,25.0343,25.0343,25.0343,0,0.0,1.0
2025-05-20,25.0202,25.0202,25.0202,25.0202,1,25.0202,25.0202,25.0202,25.0202,1,0.0,1.0
2025-05-21,24.8498,24.8498,24.8498,24.8498,1,24.8498,24.8498,24.8498,24.8498,1,0.0,1.0
2025-05-22,24.9352,24.9352,24.87,24.87,500,24.9352,24.9352,24.87,24.87,500,0.0,1.0
2025-05-23,24.9848,25.02,24.9668,24.9668,2001,24.9848,25.02,24.9668,24.9668,2001,0.0,1.0
2025-05-27,25.135,25.135,25.135,25.135,0,25.135,25.135,25.135,25.135,0,0.0,1.0
2025-05-28,25.02,25.1199,25.02,25.08,536520,25.02,25.1199,25.02,25.08,536520,0.0,1.0
2025-05-29,25.1548,25.19,25.128,25.14,234204,25.1548,25.19,25.128,25.14,234204,0.0,1.0
2025-05-30,25.1915,25.23,25.13,25.23,339419,25.1915,25.23,25.13,25.23,339419,0.0,1.0
2025-06-02,25.1304,25.4,25.08,25.23,100478,25.1304,25.4,25.08,25.23,100478,0.0,1.0
2025-06-03,25.1352,25.33,25.12,25.19,187531,25.1352,25.33,25.12,25.19,187531,0.0,1.0
2025-06-04,25.32,25.32,25.245,25.245,36067,25.32,25.32,25.245,25.245,36067,0.0,1.0
2025-06-05,25.24,25.33,25.18,25.31,301053,25.24,25.33,25.18,25.31,301053,0.0,1.0
2025-06-06,25.1051,25.15,25.08,25.15,14772,25.1051,25.15,25.08,25.15,14772,0.0,1.0
2025-06-09,25.34,25.34,25.14,25.14,81655,25.34,25.34,25.14,25.14,81655,0.0,1.0
2025-06-10,25.1801,25.209,25.141,25.209,147698,25.1801,25.209,25.141,25.209,147698,0.0,1.0
2025-06-11,25.2551,25.28,25.225,25.225,23484,25.2551,25.28,25.225,25.225,23484,0.0,1.0
2025-06-12,25.28,25.36,25.28,25.3195,23753,25.28,25.36,25.28,25.3195,23753,0.0,1.0
2025-06-13,25.2451,25.2451,25.23,25.233,2676,25.2451,25.2451,25.23,25.233,2676,0.0,1.0
2025-06-16,25.42,25.42,25.26,25.31,18194,25.42,25.42,25.26,25.31,18194,0.0,1.0
2025-06-17,25.2901,25.2974,25.22,25.28,16742,25.2901,25.2974,25.22,25.28,16742,0.0,1.0
2025-06-18,25.295,25.3499,25.265,25.3499,4789,25.295,25.3499,25.265,25.3499,4789,0.0,1.0
2025-06-20,25.3601,25.39,25.32,25.32,2756,25.3601,25.39,25.32,25.32,2756,0.0,1.0
2025-06-23,25.44,25.48,25.4,25.4784,15530,25.44,25.48,25.4,25.4784,15530,0.0,1.0
2025-06-24,25.5151,25.5202,25.4663,25.467,14618,25.5151,25.5202,25.4663,25.467,14618,0.0,1.0
2025-06-25,25.5351,25.57,25.5,25.5149,39824,25.5351,25.57,25.5,25.5149,39824,0.0,1.0
2025-06-26,25.6052,25.65,25.5999,25.6,39301,25.6052,25.65,25.5999,25.6,39301,0.0,1.0
2025-06-27,25.5601,25.63,25.5601,25.63,714,25.5601,25.63,25.5601,25.63,714,0.0,1.0
2025-06-30,25.6452,25.67,25.57,25.57,3499,25.6452,25.67,25.57,25.57,3499,0.0,1.0
2025-07-01,25.6151,25.66,25.57,25.61,15034,25.6151,25.66,25.57,25.61,15034,0.0,1.0
2025-07-02,25.5701,25.629,25.52,25.57,13144,25.5701,25.629,25.52,25.57,13144,0.0,1.0
2025-07-03,25.54,25.56,25.5099,25.55,12141,25.54,25.56,25.5099,25.55,12141,0.0,1.0
2025-07-07,25.435,25.76,25.39,25.76,18331,25.435,25.76,25.39,25.76,18331,0.0,1.0
2025-07-08,25.3823,25.44,25.3204,25.41,27680,25.3823,25.44,25.3204,25.41,27680,0.0,1.0
2025-07-09,25.5201,25.58,25.48,25.48,7226,25.5201,25.58,25.48,25.48,7226,0.0,1.0
2025-07-10,25.48,25.54,25.45,25.51,7693,25.48,25.54,25.45,25.51,7693,0.0,1.0
2025-07-11,25.43,25.47,25.4,25.47,1107,25.43,25.47,25.4,25.47,1107,0.0,1.0
2025-07-14,25.62,25.62,25.4198,25.47,11533,25.62,25.62,25.4198,25.47,11533,0.0,1.0
2025-07-15,25.3051,25.4,25.305,25.4,2186,25.3051,25.4,25.305,25.4,2186,0.0,1.0
2025-07-16,25.3702,25.4,25.34,25.4,2401,25.3702,25.4,25.34,25.4,2401,0.0,1.0
2025-07-17,25.39,25.4,25.39,25.4,2464,25.39,25.4,25.39,25.4,2464,0.0,1.0
2025-07-18,25.435,25.435,25.435,25.435,274,25.435,25.435,25.435,25.435,274,0.0,1.0
2025-07-21,25.57,25.59,25.5351,25.59,10990,25.57,25.59,25.5351,25.59,10990,0.0,1.0
2025-07-22,25.64,25.64,25.59,25.59,5861,25.64,25.64,25.59,25.59,5861,0.0,1.0
2025-07-23,25.51,25.57,25.5,25.53,4511,25.51,25.57,25.5,25.53,4511,0.0,1.0
2025-07-24,25.5003,25.54,25.5,25.54,3781,25.5003,25.54,25.5,25.54,3781,0.0,1.0
2025-07-25,25.5502,25.56,25.5502,25.56,2380,25.5502,25.56,25.5502,25.56,2380,0.0,1.0
2025-07-28,25.5201,25.57,25.52,25.55,5564,25.5201,25.57,25.52,25.55,5564,0.0,1.0
2025-07-29,25.6502,25.68,25.62,25.68,708,25.6502,25.68,25.62,25.68,708,0.0,1.0
2025-07-30,25.584,25.65,25.58,25.65,816750,25.584,25.65,25.58,25.65,816750,0.0,1.0
2025-07-31,25.6001,25.6334,25.6001,25.6334,1246,25.6001,25.6334,25.6001,25.6334,1246,0.0,1.0
2025-08-01,25.79,25.84,25.79,25.7986,5969,25.79,25.84,25.79,25.7986,5969,0.0,1.0
2025-08-04,26.03,26.03,25.7826,25.7826,9096,26.03,26.03,25.7826,25.7826,9096,0.0,1.0
2025-08-05,25.82,25.89,25.75,25.889,1591,25.82,25.89,25.75,25.889,1591,0.0,1.0
2025-08-06,25.835,25.835,25.79,25.825,2864,25.835,25.835,25.79,25.825,2864,0.0,1.0
2025-08-07,25.8151,25.845,25.8032,25.845,1137,25.8151,25.845,25.8032,25.845,1137,0.0,1.0
2025-08-08,25.7901,25.83,25.7664,25.829,3165,25.7901,25.83,25.7664,25.829,3165,0.0,1.0
2025-08-11,25.8002,25.9,25.8002,25.84,14016,25.8002,25.9,25.8002,25.84,14016,0.0,1.0
2025-08-12,25.8204,25.84,25.7462,25.81,10601,25.8204,25.84,25.7462,25.81,10601,0.0,1.0
2025-08-13,25.8901,25.93,25.86,25.92,8582,25.8901,25.93,25.86,25.92,8582,0.0,1.0
2025-08-14,25.87,25.9198,25.845,25.9198,4410,25.87,25.9198,25.845,25.9198,4410,0.0,1.0
2025-08-15,25.7798,25.81,25.7642,25.81,21838,25.7798,25.81,25.7642,25.81,21838,0.0,1.0
2025-08-18,25.96,25.96,25.73,25.75,18940,25.96,25.96,25.73,25.75,18940,0.0,1.0
2025-08-19,25.815,25.87,25.795,25.8,22592,25.815,25.87,25.795,25.8,22592,0.0,1.0
2025-08-20,25.8349,25.86,25.8199,25.82,4710,25.8349,25.86,25.8199,25.82,4710,0.0,1.0
2025-08-21,25.79,25.82,25.75,25.769,27673,25.79,25.82,25.75,25.769,27673,0.0,1.0
2025-08-22,25.9098,25.95,25.8931,25.895,7560,25.9098,25.95,25.8931,25.895,7560,0.0,1.0
2025-08-25,25.8861,25.919,25.8467,25.91,4402,25.8861,25.919,25.8467,25.91,4402,0.0,1.0
2025-08-26,25.9351,25.97,25.905,25.92,12481,25.9351,25.97,25.905,25.92,12481,0.0,1.0
2025-08-27,25.9751,25.99,25.94,25.96,1442,25.9751,25.99,25.94,25.96,1442,0.0,1.0
2025-08-28,26.0251,26.06,25.9917,26.02,2911,26.0251,26.06,25.9917,26.02,2911,0.0,1.0
2025-08-29,26.0117,26.03,26.005,26.02,4314,26.0117,26.03,26.005,26.02,4314,0.0,1.0
2025-09-02,26.12,26.12,25.8564,25.93,14099,26.12,26.12,25.8564,25.93,14099,0.0,1.0
2025-09-03,26.0301,26.05,25.996,26.05,5944,26.0301,26.05,25.996,26.05,5944,0.0,1.0
2025-09-04,26.1222,26.13,26.0819,26.0819,3777,26.1222,26.13,26.0819,26.0819,3777,0.0,1.0
2025-09-05,26.2551,26.2727,26.23,26.25,8949,26.2551,26.2727,26.23,26.25,8949,0.0,1.0
2025-09-08,26.3195,26.35,26.3178,26.35,2629,26.3195,26.35,26.3178,26.35,2629,0.0,1.0
2025-09-09,26.2851,26.3099,26.27,26.285,2187,26.2851,26.3099,26.27,26.285,2187,0.0,1.0
2025-09-10,26.3601,26.3895,26.33,26.35,4057,26.3601,26.3895,26.33,26.35,4057,0.0,1.0
2025-09-11,26.405,26.48,26.38,26.43,15038,26.405,26.48,26.38,26.43,15038,0.0,1.0
2025-09-12,26.325,26.34,26.315,26.315,5463,26.325,26.34,26.315,26.315,5463,0.0,1.0
2025-09-15,26.3799,26.44,26.3799,26.3839,7372,26.3799,26.44,26.3799,26.3839,7372,0.0,1.0
2025-09-16,26.3849,26.42,26.3849,26.42,5807,26.3849,26.42,26.3849,26.42,5807,0.0,1.0
2025-09-17,26.3452,26.44,26.28,26.381,15228,26.3452,26.44,26.28,26.381,15228,0.0,1.0
2025-09-18,26.315,26.35,26.2,26.2222,25308,26.315,26.35,26.2,26.2222,25308,0.0,1.0
2025-09-19,26.2551,26.32,26.247,26.31,16592,26.2551,26.32,26.247,26.31,16592,0.0,1.0
2025-09-22,26.44,26.44,26.2555,26.265,9290,26.44,26.44,26.2555,26.265,9290,0.0,1.0
2025-09-23,26.2951,26.31,26.231,26.26,2439,26.2951,26.31,26.231,26.26,2439,0.0,1.0
2025-09-24,26.25,26.262,26.18,26.19,3383,26.25,26.262,26.18,26.19,3383,0.0,1.0
2025-09-25,26.185,26.22,26.13,26.2099,46816,26.185,26.22,26.13,26.2099,46816,0.0,1.0
2025-09-26,26.19,26.23,26.15,26.15,13815,26.19,26.23,26.15,26.15,13815,0.0,1.0
2025-09-29,26.45,26.45,26.2323,26.29,3687,26.45,26.45,26.2323,26.29,3687,0.0,1.0
2025-09-30,26.2601,26.33,26.24,26.33,14173,26.2601,26.33,26.24,26.33,14173,0.0,1.0
2025-10-01,26.3351,26.38,26.31,26.38,7028,26.3351,26.38,26.31,26.38,7028,0.0,1.0
2025-10-02,26.365,26.4,26.35,26.36,22109,26.365,26.4,26.35,26.36,22109,0.0,1.0
2025-10-03,26.32,26.36,26.3166,26.36,2169,26.32,26.36,26.3166,26.36,2169,0.0,1.0
2025-10-06,26.27,26.31,26.2307,26.2944,18053,26.27,26.31,26.2307,26.2944,18053,0.0,1.0
2025-10-07,26.3151,26.36,26.29,26.34,19399,26.3151,26.36,26.29,26.34,19399,0.0,1.0
2025-10-08,26.3251,26.37,26.325,26.37,19003,26.3251,26.37,26.325,26.37,19003,0.0,1.0
2025-10-09,26.305,26.34,26.27,26.34,5643,26.305,26.34,26.27,26.34,5643,0.0,1.0
2025-10-10,26.2916,26.42,26.2916,26.4,7137,26.2916,26.42,26.2916,26.4,7137,0.0,1.0
2025-10-13,26.385,26.44,26.3483,26.41,3434,26.385,26.44,26.3483,26.41,3434,0.0,1.0
2025-10-14,26.44,26.5,26.39,26.393,4176,26.44,26.5,26.39,26.393,4176,0.0,1.0
2025-10-15,26.4701,26.54,26.44,26.53,8125,26.4701,26.54,26.44,26.53,8125,0.0,1.0
2025-10-16,26.5101,26.54,26.4618,26.47,23453,26.5101,26.54,26.4618,26.47,23453,0.0,1.0
2025-10-17,26.52,26.54,26.48,26.48,13878,26.52,26.54,26.48,26.48,13878,0.0,1.0
2025-10-20,26.5873,26.64,26.51,26.59,13758,26.5873,26.64,26.51,26.59,13758,0.0,1.0
2025-10-21,26.64,26.68,26.57,26.6693,15387,26.64,26.68,26.57,26.6693,15387,0.0,1.0
2025-10-22,26.62,26.65,26.57,26.634,34119,26.62,26.65,26.57,26.634,34119,0.0,1.0
2025-10-23,26.59,26.63,26.55,26.63,11792,26.59,26.63,26.55,26.63,11792,0.0,1.0
2025-10-24,26.6251,26.64,26.58,26.58,16503,26.6251,26.64,26.58,26.58,16503,0.0,1.0
2025-10-27,26.82,26.82,26.5721,26.6,11408,26.82,26.82,26.5721,26.6,11408,0.0,1.0
2025-10-28,26.66,26.6999,26.61,26.61,8344,26.66,26.6999,26.61,26.61,8344,0.0,1.0
2025-10-29,26.5301,26.6699,26.5001,26.6699,10090,26.5301,26.6699,26.5001,26.6699,10090,0.0,1.0
2025-10-30,26.4801,26.51,26.4733,26.4733,4497,26.4801,26.51,26.4733,26.4733,4497,0.0,1.0
2025-10-31,26.4902,26.51,26.46,26.46,33858,26.4902,26.51,26.46,26.46,33858,0.0,1.0
2025-11-03,26.4749,26.5,26.47,26.47,12373,26.4749,26.5,26.47,26.47,12373,0.0,1.0
2025-11-04,26.495,26.5,26.44,26.44,8779,26.495,26.5,26.44,26.44,8779,0.0,1.0
2025-11-05,26.4251,26.45,26.41,26.41,8108,26.4251,26.45,26.41,26.41,8108,0.0,1.0
2025-11-06,26.4748,26.5399,26.46,26.5399,6426,26.4748,26.5399,26.46,26.5399,6426,0.0,1.0
2025-11-07,26.465,26.55,26.411,26.43,11454,26.465,26.55,26.411,26.43,11454,0.0,1.0
2025-11-10,26.5109,26.56,26.49,26.5236,10968,26.5109,26.56,26.49,26.5236,10968,0.0,1.0
2025-11-11,26.6053,26.61,26.54,26.5688,10911,26.6053,26.61,26.54,26.5688,10911,0.0,1.0
2025-11-12,26.6152,26.64,26.57,26.595,19273,26.6152,26.64,26.57,26.595,19273,0.0,1.0
2025-11-13,26.4801,26.59,26.4698,26.57,13871,26.4801,26.59,26.4698,26.57,13871,0.0,1.0
2025-11-14,26.465,26.53,26.45,26.53,16861,26.465,26.53,26.45,26.53,16861,0.0,1.0
2025-11-17,26.435,26.5599,26.435,26.519,19636,26.435,26.5599,26.435,26.519,19636,0.0,1.0
2025-11-18,26.465,26.52,26.42,26.46,5072,26.465,26.52,26.42,26.46,5072,0.0,1.0
2025-11-19,26.5099,26.57,26.451,26.499,11593,26.5099,26.57,26.451,26.499,11593,0.0,1.0
2025-11-20,26.4751,26.62,26.43,26.62,2799,26.4751,26.62,26.43,26.62,2799,0.0,1.0
2025-11-21,26.5902,26.61,26.535,26.55,13404,26.5902,26.61,26.535,26.55,13404,0.0,1.0
2025-11-24,26.74,26.8,26.581,26.581,20741,26.74,26.8,26.581,26.581,20741,0.0,1.0
2025-11-25,26.8002,26.82,26.745,26.77,24816,26.8002,26.82,26.745,26.77,24816,0.0,1.0
2025-11-26,26.8352,26.85,26.8125,26.8125,5620,26.8352,26.85,26.8125,26.8125,5620,0.0,1.0