date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,24.9582,24.9582,24.92,24.92,101,24.8992117150396,24.8992117150396,24.8611020000957,24.8611020000957,101.23927732529,0.0,1.0
2025-06-27,25.0821,25.0821,25.0821,25.0821,22,25.0228188794783,25.0228188794783,25.0228188794783,25.0228188794783,22.0521198134295,0.0,1.0
2025-06-30,25.1322,25.1322,25.06,25.0967,2093,25.0728004689729,25.0728004689729,25.0007711124558,25.0373843726244,2097.95848952308,0.0,1.0
2025-07-01,25.5518,25.5518,25.5518,25.5518,2093,25.4914087514464,25.4914087514464,25.4914087514464,25.4914087514464,2097.95848952308,0.0,1.0
2025-07-02,25.6865,25.6865,25.6865,25.6865,13,25.6257903902672,25.6257903902672,25.6257903902672,25.6257903902672,13.0307980715719,0.0,1.0
2025-07-03,25.6865,25.6865,25.6865,25.6865,11,25.6257903902672,25.6257903902672,25.6257903902672,25.6257903902672,11.0260599067147,0.0,1.0
2025-07-07,25.5045,25.5045,25.5045,25.5045,4,25.444220544199,25.444220544199,25.444220544199,25.444220544199,4.00947632971445,0.0,1.0
2025-07-08,25.7098,25.76,25.6808,25.76,2058,25.64903532111,25.6991166742562,25.6201038621211,25.6991166742562,2062.87557163808,0.0,1.0
2025-07-09,25.7348,25.7348,25.64,25.64,117,25.6739762340314,25.6739762340314,25.5794002922333,25.5794002922333,117.277182644147,0.0,1.0
2025-07-10,25.8556,25.8792,25.8556,25.8792,2057,25.7944907252678,25.8180349470657,25.7944907252678,25.8180349470657,2061.87320255565,0.0,1.0
2025-07-11,25.6382,25.6382,25.6382,25.6382,43,25.5776045465029,25.5776045465029,25.5776045465029,25.5776045465029,43.1018705444303,0.0,1.0
2025-07-14,25.5654,25.5654,25.48,25.53,1304,25.5049766080757,25.5049766080757,25.419778449536,25.4696602753789,1307.08928348691,0.0,1.0
2025-07-15,25.2385,25.33,25.2385,25.33,694,25.1788492307149,25.2701329720074,25.1788492307149,25.2701329720074,695.644143205455,0.0,1.0
2025-07-16,25.3983,25.41,25.29,25.29,200,25.3382715461088,25.349943893356,25.2302275113331,25.2302275113331,200.473816485722,0.0,1.0
2025-07-17,25.535,25.535,25.45,25.46,1543,25.4746484579632,25.4746484579632,25.3898493540303,25.3998257191989,1546.65549418735,0.0,1.0
2025-07-18,25.3972,25.55,25.38,25.55,295,25.3371741459402,25.4896130057161,25.3200147978503,25.4896130057161,295.69887931644,0.0,1.0
2025-07-21,25.4175,25.56,25.4175,25.47,322,25.3574261672324,25.4995893708847,25.3574261672324,25.4098020843675,322.762844542013,0.0,1.0
2025-07-22,25.7425,25.7425,25.7052,25.7052,251,25.6816580352112,25.6816580352112,25.6444461931324,25.6444461931324,251.594639689581,0.0,1.0
2025-07-23,25.9183,25.9183,25.9183,25.9183,4,25.8570425348748,25.8570425348748,25.8570425348748,25.8570425348748,4.00947632971444,0.0,1.0
2025-07-24,25.9393,25.9393,25.9393,25.9393,5,25.8779929017288,25.8779929017288,25.8779929017288,25.8779929017288,5.01184541214305,0.0,1.0
2025-07-25,25.9413,25.9413,25.9413,25.9413,41,25.8799881747625,25.8799881747625,25.8799881747625,25.8799881747625,41.0971323795731,0.0,1.0
2025-07-28,25.82,25.92,25.82,25.92,1331,25.7589748652677,25.8587385169535,25.7589748652677,25.8587385169535,1334.15324871248,0.0,1.0
2025-07-29,25.8966,25.8966,25.88,25.88,101,25.835393822459,25.835393822459,25.8188330562791,25.8188330562791,101.23927732529,0.0,1.0
2025-07-30,25.7076,25.7076,25.7076,25.7076,0,25.6468405207729,25.6468405207729,25.6468405207729,25.6468405207729,0,0.0,1.0
2025-07-31,25.2354,25.592,25.2354,25.592,4611737,25.1757565575126,25.5315137394241,25.1757565575126,25.5315137394241,4622662.58509208,0.0,1.0
2025-08-01,25.2403,25.42,25.14,25.14,9803,25.1806449764452,25.3599202585246,25.0805820338044,25.0805820338044,9826.22411504768,0.0,1.0
2025-08-04,25.3791,25.3791,25.28,25.339,7417,25.3191169249851,25.3191169249851,25.2202511461645,25.2791117006591,7434.571484373,0.0,1.0
2025-08-05,25.2884,25.39,25.27,25.28,5470,25.2286312929061,25.3299911630188,25.2102747809959,25.2202511461645,5482.9588808845,0.0,1.0
2025-08-06,25.2742,25.3201,25.27,25.3,3517,25.2144648543667,25.2602563704905,25.2102747809959,25.2402038765016,3525.33206290142,0.0,1.0
2025-08-07,25.2923,25.32,25.2356,25.26,6037,25.2325220753218,25.2601566068388,25.175956084816,25.2002984158273,6051.30215062153,0.0,1.0
2025-08-08,25.4802,25.49,25.4157,25.4668,5470,25.4199779768394,25.4297548147046,25.3556304215021,25.4066096475135,5482.9588808845,0.0,1.0
2025-08-11,25.4164,25.48,25.3867,25.48,7726,25.3563287670639,25.419778449536,25.3266989625132,25.419778449536,7744.30353084344,0.0,1.0
2025-08-12,25.6369,25.655,25.591,25.64,8781,25.576307619031,25.5943648399861,25.5305161029072,25.5794002922333,8801.80291280564,0.0,1.0
2025-08-13,26.0092,26.0092,25.81,25.835,5364,25.9477276942572,25.9477276942572,25.7489985000991,25.7739394130205,5376.70775814706,0.0,1.0
2025-08-14,25.9684,25.9684,25.86,25.86,4474,25.9070241243694,25.9070241243694,25.798880325942,25.798880325942,4484.5992747856,0.0,1.0
2025-08-15,25.9062,25.955,25.85,25.85,4794,25.8449711330208,25.8936557950435,25.7889039607734,25.7889039607734,4805.35738116276,0.0,1.0
2025-08-18,25.8803,25.97,25.88,25.954,8116,25.8191323472342,25.9086203427963,25.8188330562791,25.8926581585266,8135.2274729906,0.0,1.0
2025-08-19,26.0434,26.05,25.9799,26.05,4402,25.9818468631337,25.988431264145,25.9184969443132,25.988431264145,4412.42870085074,0.0,1.0
2025-08-20,26.0924,26.125,26.05,26.0656,10077,26.0307310524597,26.0632540029093,25.988431264145,26.0039943938079,10100.8732436331,0.0,1.0
2025-08-21,26.0229,26.09,26.01,26.01,4246,25.9613953145381,26.0283367248193,25.9485258034707,25.9485258034707,4256.05912399188,0.0,1.0
2025-08-22,26.3064,26.3549,26.3,26.33,4423,26.3064,26.3549,26.3,26.33,4423,0.06232203,1.0
2025-08-25,26.1562,26.18,26.12,26.18,8377,26.1562,26.18,26.12,26.18,8377,0.0,1.0
2025-08-26,26.1391,26.1391,25.95,25.95,5675,26.1391,26.1391,25.95,25.95,5675,0.0,1.0
2025-08-27,26.2039,26.2039,26.14,26.16,6114,26.2039,26.2039,26.14,26.16,6114,0.0,1.0
2025-08-28,26.1696,26.1696,26.06,26.06,8519,26.1696,26.1696,26.06,26.06,8519,0.0,1.0
2025-08-29,26.2651,26.2651,26.2,26.2,5439,26.2651,26.2651,26.2,26.2,5439,0.0,1.0
2025-09-02,26.2015,26.2015,26.0903,26.165,7979,26.2015,26.2015,26.0903,26.165,7979,0.0,1.0
2025-09-03,26.0,26.04,25.9,26.04,6509,26.0,26.04,25.9,26.04,6509,0.0,1.0
2025-09-04,26.133,26.133,25.84,25.84,11040,26.133,26.133,25.84,25.84,11040,0.0,1.0
2025-09-05,26.0784,26.0966,25.96,26.04,8866,26.0784,26.0966,25.96,26.04,8866,0.0,1.0
2025-09-08,25.95,25.99,25.81,25.81,6191,25.95,25.99,25.81,25.81,6191,0.0,1.0
2025-09-09,25.991,26.05,25.98,25.9917,9944,25.991,26.05,25.98,25.9917,9944,0.0,1.0
2025-09-10,25.9682,25.9682,25.78,25.81,3434,25.9682,25.9682,25.78,25.81,3434,0.0,1.0
2025-09-11,26.2552,26.2552,26.17,26.19,5364,26.2552,26.2552,26.17,26.19,5364,0.0,1.0
2025-09-12,26.0439,26.11,26.0439,26.11,3034,26.0439,26.11,26.0439,26.11,3034,0.0,1.0
2025-09-15,25.8872,25.9752,25.87,25.91,2730,25.8872,25.9752,25.87,25.91,2730,0.0,1.0
2025-09-16,25.9543,25.9757,25.8906,25.8906,13015,25.9543,25.9757,25.8906,25.8906,13015,0.0,1.0
2025-09-17,26.054,26.15,26.0092,26.1239,6871,26.054,26.15,26.0092,26.1239,6871,0.0,1.0
2025-09-18,26.0617,26.115,25.93,25.93,7286,26.0617,26.115,25.93,25.93,7286,0.0,1.0
2025-09-19,26.01,26.0475,25.9101,25.9101,3849,26.01,26.0475,25.9101,25.9101,3849,0.0,1.0
2025-09-22,25.9362,26.0088,25.89,25.9279,3700,25.9362,26.0088,25.89,25.9279,3700,0.0,1.0
2025-09-23,26.0235,26.12,25.98,26.08,5602,26.0235,26.12,25.98,26.08,5602,0.0,1.0
2025-09-24,26.041,26.14,25.99,26.13,176368,26.041,26.14,25.99,26.13,176368,0.0,1.0
2025-09-25,25.8598,25.9479,25.83,25.87,12880,25.8598,25.9479,25.83,25.87,12880,0.0,1.0
2025-09-26,26.0916,26.0916,25.9904,26.0114,5918,26.0916,26.0916,25.9904,26.0114,5918,0.0,1.0
2025-09-29,25.9978,26.0694,25.95,26.0,2443,25.9978,26.0694,25.95,26.0,2443,0.0,1.0
2025-09-30,26.1973,26.1973,25.96,25.97,9772,26.1973,26.1973,25.96,25.97,9772,0.0,1.0
2025-10-01,26.3995,26.3995,26.211,26.2506,5082,26.3995,26.3995,26.211,26.2506,5082,0.0,1.0
2025-10-02,26.3061,26.3777,26.21,26.2933,5217,26.3061,26.3777,26.21,26.2933,5217,0.0,1.0
2025-10-03,26.3499,26.52,26.34,26.3907,17466,26.3499,26.52,26.34,26.3907,17466,0.0,1.0
2025-10-06,26.2871,26.36,26.23,26.2773,7055,26.2871,26.36,26.23,26.2773,7055,0.0,1.0
2025-10-07,26.2023,26.28,26.111,26.111,5247,26.2023,26.28,26.111,26.111,5247,0.0,1.0
2025-10-08,26.1759,26.24,26.0842,26.0842,7303,26.1759,26.24,26.0842,26.0842,7303,0.0,1.0
2025-10-09,26.0251,26.15,25.9509,26.15,7349,26.0251,26.15,25.9509,26.15,7349,0.0,1.0
2025-10-10,25.5507,25.8227,25.5507,25.761,3387,25.5507,25.8227,25.5507,25.761,3387,0.0,1.0
2025-10-13,25.7444,25.7899,25.62,25.62,8116,25.7444,25.7899,25.62,25.62,8116,0.0,1.0
2025-10-14,25.93,26.0,25.74,25.74,3583,25.93,26.0,25.74,25.74,3583,0.0,1.0
2025-10-15,25.9107,26.0,25.829,25.8707,5327,25.9107,26.0,25.829,25.8707,5327,0.0,1.0
2025-10-16,25.7621,25.95,25.65,25.915,5080,25.7621,25.95,25.65,25.915,5080,0.0,1.0
2025-10-17,25.9838,25.9838,25.8426,25.8426,8243,25.9838,25.9838,25.8426,25.8426,8243,0.0,1.0
2025-10-20,26.1622,26.1622,25.88,25.88,5941,26.1622,26.1622,25.88,25.88,5941,0.0,1.0
2025-10-21,26.2569,26.2696,26.18,26.21,6532,26.2569,26.2696,26.18,26.21,6532,0.0,1.0
2025-10-22,26.1957,26.2998,26.15,26.2825,3334,26.1957,26.2998,26.15,26.2825,3334,0.0,1.0
2025-10-23,26.2276,26.26,26.1519,26.202,3184,26.2276,26.26,26.1519,26.202,3184,0.0,1.0
2025-10-24,26.1442,26.2,26.13,26.1832,10785,26.1442,26.2,26.13,26.1832,10785,0.0,1.0
2025-10-27,26.2968,26.3317,26.22,26.23,8417,26.2968,26.3317,26.22,26.23,8417,0.0,1.0
2025-10-28,26.0644,26.2232,26.0644,26.1,6737,26.0644,26.2232,26.0644,26.1,6737,0.0,1.0
2025-10-29,25.8189,26.05,25.74,26.0198,5175,25.8189,26.05,25.74,26.0198,5175,0.0,1.0
2025-10-30,25.8617,26.0008,25.8617,26.0008,4089,25.8617,26.0008,25.8617,26.0008,4089,0.0,1.0
2025-10-31,25.8544,25.8544,25.74,25.8391,2973,25.8544,25.8544,25.74,25.8391,2973,0.0,1.0
2025-11-03,25.6042,25.645,25.57,25.57,13602,25.6042,25.645,25.57,25.57,13602,0.0,1.0
2025-11-04,25.5024,25.54,25.49,25.5,6194,25.5024,25.54,25.49,25.5,6194,0.0,1.0
2025-11-05,25.7711,25.8195,25.61,25.664,6664,25.7711,25.8195,25.61,25.664,6664,0.0,1.0
2025-11-06,25.6217,25.6899,25.58,25.67,6233,25.6217,25.6899,25.58,25.67,6233,0.0,1.0
2025-11-07,25.7715,25.7715,25.28,25.28,7574,25.7715,25.7715,25.28,25.28,7574,0.0,1.0
2025-11-10,25.8483,25.85,25.63,25.8084,3869,25.8483,25.85,25.63,25.8084,3869,0.0,1.0
2025-11-11,26.1789,26.1789,25.98,25.98,6752,26.1789,26.1789,25.98,25.98,6752,0.0,1.0
2025-11-12,26.2773,26.3399,26.05,26.05,2775,26.2773,26.3399,26.05,26.05,2775,0.0,1.0
2025-11-13,26.2322,26.42,26.22,26.41,11234,26.2322,26.42,26.22,26.41,11234,0.0,1.0
2025-11-14,26.1956,26.314,26.05,26.05,9944,26.1956,26.314,26.05,26.05,9944,0.0,1.0
2025-11-17,25.9428,26.2499,25.9,26.2499,5374,25.9428,26.2499,25.9,26.2499,5374,0.0,1.0
2025-11-18,26.038,26.063,25.8947,25.965,9350,26.038,26.063,25.8947,25.965,9350,0.0,1.0
2025-11-19,25.9598,25.9598,25.82,25.83,8852,25.9598,25.9598,25.82,25.83,8852,0.0,1.0
2025-11-20,25.7298,26.0495,25.7298,26.0495,14031,25.7298,26.0495,25.7298,26.0495,14031,0.0,1.0
2025-11-21,26.1765,26.3,26.04,26.08,6380,26.1765,26.3,26.04,26.08,6380,0.0,1.0
2025-11-24,26.0668,26.2,26.0668,26.14,7933,26.0668,26.2,26.0668,26.14,7933,0.0,1.0
2025-11-25,26.4123,26.4123,26.2919,26.34,7479,26.4123,26.4123,26.2919,26.34,7479,0.0,1.0
2025-11-26,26.5297,26.5535,26.4503,26.5,7394,26.5297,26.5535,26.4503,26.5,7394,0.0,1.0