date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,24.94,25.04,24.94,25.04,203,24.94,25.04,24.94,25.04,203,0.0,1.0
2025-06-20,24.8201,24.96,24.8201,24.96,1022,24.8201,24.96,24.8201,24.96,1022,0.0,1.0
2025-06-23,25.0066,25.0066,25.0066,25.0066,1022,25.0066,25.0066,25.0066,25.0066,1022,0.0,1.0
2025-06-24,25.6583,25.975,25.54,25.56,1308,25.6583,25.975,25.54,25.56,1308,0.0,1.0
2025-06-25,25.515,26.6,25.5,26.6,1393,25.515,26.6,25.5,26.6,1393,0.0,1.0
2025-06-26,25.74,25.83,25.74,25.83,250,25.74,25.83,25.74,25.83,250,0.0,1.0
2025-06-27,25.9784,26.64,25.76,26.64,10651,25.9784,26.64,25.76,26.64,10651,0.0,1.0
2025-06-30,26.0859,27.13,25.8973,27.13,1948,26.0859,27.13,25.8973,27.13,1948,0.0,1.0
2025-07-01,25.745,27.14,25.745,27.14,541,25.745,27.14,25.745,27.14,541,0.0,1.0
2025-07-02,26.0013,26.31,25.7204,25.7204,1903,26.0013,26.31,25.7204,25.7204,1903,0.0,1.0
2025-07-03,25.98,27.11,25.98,27.11,2103,25.98,27.11,25.98,27.11,2103,0.0,1.0
2025-07-07,25.6709,25.72,25.6709,25.71,642,25.6709,25.72,25.6709,25.71,642,0.0,1.0
2025-07-08,25.85,25.85,25.85,25.85,642,25.85,25.85,25.85,25.85,642,0.0,1.0
2025-07-09,26.03,27.13,25.8803,27.13,467,26.03,27.13,25.8803,27.13,467,0.0,1.0
2025-07-10,25.9057,25.9057,25.9057,25.9057,8,25.9057,25.9057,25.9057,25.9057,8,0.0,1.0
2025-07-11,25.67,25.67,25.67,25.67,1,25.67,25.67,25.67,25.67,1,0.0,1.0
2025-07-14,25.59,25.6248,25.59,25.6248,194,25.59,25.6248,25.59,25.6248,194,0.0,1.0
2025-07-15,25.56,25.56,25.56,25.56,479,25.56,25.56,25.56,25.56,479,0.0,1.0
2025-07-16,25.7256,25.7256,25.7256,25.7256,5,25.7256,25.7256,25.7256,25.7256,5,0.0,1.0
2025-07-17,25.7047,25.7047,25.7047,25.7047,5,25.7047,25.7047,25.7047,25.7047,5,0.0,1.0
2025-07-18,25.6154,25.6154,25.57,25.59,671,25.6154,25.6154,25.57,25.59,671,0.0,1.0
2025-07-21,25.6163,25.6163,25.6163,25.6163,1,25.6163,25.6163,25.6163,25.6163,1,0.0,1.0
2025-07-22,25.69,25.69,25.69,25.69,1,25.69,25.69,25.69,25.69,1,0.0,1.0
2025-07-23,26.1796,26.1796,26.1796,26.1796,5,26.1796,26.1796,26.1796,26.1796,5,0.0,1.0
2025-07-24,26.0541,27.25,26.0541,27.25,225,26.0541,27.25,26.0541,27.25,225,0.0,1.0
2025-07-25,26.1222,26.1222,26.03,26.03,232,26.1222,26.1222,26.03,26.03,232,0.0,1.0
2025-07-28,25.6618,27.08,25.6,27.08,3086,25.6618,27.08,25.6,27.08,3086,0.0,1.0
2025-07-29,25.7231,25.77,25.7231,25.7272,2517,25.7231,25.77,25.7231,25.7272,2517,0.0,1.0
2025-07-30,25.3068,25.72,25.3068,25.72,400,25.3068,25.72,25.3068,25.72,400,0.0,1.0
2025-07-31,24.9651,25.26,24.9651,25.26,100,24.9651,25.26,24.9651,25.26,100,0.0,1.0
2025-08-01,24.8165,25.09,24.79,25.09,805,24.8165,25.09,24.79,25.09,805,0.0,1.0
2025-08-04,25.0245,25.0245,25.0245,25.0245,805,25.0245,25.0245,25.0245,25.0245,805,0.0,1.0
2025-08-05,25.0517,25.0517,25.0517,25.0517,60,25.0517,25.0517,25.0517,25.0517,60,0.0,1.0
2025-08-06,25.1826,25.24,25.14,25.14,1000,25.1826,25.24,25.14,25.14,1000,0.0,1.0
2025-08-07,25.2606,25.2606,25.2606,25.2606,4,25.2606,25.2606,25.2606,25.2606,4,0.0,1.0
2025-08-08,25.2804,25.2804,25.2804,25.2804,4,25.2804,25.2804,25.2804,25.2804,4,0.0,1.0
2025-08-11,25.11,25.11,25.11,25.11,3,25.11,25.11,25.11,25.11,3,0.0,1.0
2025-08-12,25.4243,25.4243,25.4131,25.4131,198,25.4243,25.4243,25.4131,25.4131,198,0.0,1.0
2025-08-13,25.5795,25.5795,25.5795,25.5795,75,25.5795,25.5795,25.5795,25.5795,75,0.0,1.0
2025-08-14,25.5656,25.64,25.5656,25.64,300,25.5656,25.64,25.5656,25.64,300,0.0,1.0
2025-08-15,25.7027,25.7027,25.7027,25.7027,49,25.7027,25.7027,25.7027,25.7027,49,0.0,1.0
2025-08-18,25.711,25.711,25.711,25.711,49,25.711,25.711,25.711,25.711,49,0.0,1.0
2025-08-19,25.631,26.06,25.6,25.6,857,25.631,26.06,25.6,25.6,857,0.0,1.0
2025-08-20,25.6258,25.6258,25.6258,25.6258,100,25.6258,25.6258,25.6258,25.6258,100,0.0,1.0
2025-08-21,25.5954,25.5954,25.5954,25.5954,100,25.5954,25.5954,25.5954,25.5954,100,0.0,1.0
2025-08-22,26.0047,26.22,25.92,25.92,979,26.0047,26.22,25.92,25.92,979,0.0,1.0
2025-08-25,25.7599,26.35,25.7432,25.85,967,25.7599,26.35,25.7432,25.85,967,0.0,1.0
2025-08-26,25.5709,25.5709,25.5709,25.5709,967,25.5709,25.5709,25.5709,25.5709,967,0.0,1.0
2025-08-27,25.5055,25.5055,25.5055,25.5055,64,25.5055,25.5055,25.5055,25.5055,64,0.0,1.0
2025-08-28,25.6554,25.6554,25.6554,25.6554,7,25.6554,25.6554,25.6554,25.6554,7,0.0,1.0
2025-08-29,25.7974,25.88,25.67,25.67,812,25.7974,25.88,25.67,25.67,812,0.0,1.0
2025-09-02,25.3293,25.3293,25.3293,25.3293,49,25.3293,25.3293,25.3293,25.3293,49,0.0,1.0
2025-09-03,25.3863,25.3863,25.3863,25.3863,1,25.3863,25.3863,25.3863,25.3863,1,0.0,1.0
2025-09-04,25.6108,26.59,25.6108,26.59,143,25.6108,26.59,25.6108,26.59,143,0.0,1.0
2025-09-05,25.8593,25.8593,25.8593,25.8593,0,25.8593,25.8593,25.8593,25.8593,0,0.0,1.0
2025-09-08,25.9339,25.9339,25.9339,25.9339,4,25.9339,25.9339,25.9339,25.9339,4,0.0,1.0
2025-09-09,26.095,26.095,26.0399,26.04,1605,26.095,26.095,26.0399,26.04,1605,0.0,1.0
2025-09-10,26.1136,26.1136,26.1136,26.1136,138,26.1136,26.1136,26.1136,26.1136,138,0.0,1.0
2025-09-11,26.4343,26.55,26.35,26.35,952,26.4343,26.55,26.35,26.35,952,0.0,1.0
2025-09-12,26.5299,27.07,26.2496,26.2496,1106,26.5299,27.07,26.2496,26.2496,1106,0.0,1.0
2025-09-15,26.3597,26.3597,26.32,26.32,364,26.3597,26.3597,26.32,26.32,364,0.0,1.0
2025-09-16,26.2534,26.2534,26.2534,26.2534,0,26.2534,26.2534,26.2534,26.2534,0,0.0,1.0
2025-09-17,26.2156,26.2156,26.2156,26.2156,44,26.2156,26.2156,26.2156,26.2156,44,0.0,1.0
2025-09-18,26.32,26.32,26.32,26.32,0,26.32,26.32,26.32,26.32,0,0.0,1.0
2025-09-19,26.2392,26.2392,26.2392,26.2392,0,26.2392,26.2392,26.2392,26.2392,0,0.0,1.0
2025-09-22,26.2331,26.2331,26.2331,26.2331,0,26.2331,26.2331,26.2331,26.2331,0,0.0,1.0
2025-09-23,26.3845,26.3845,26.3845,26.3845,12,26.3845,26.3845,26.3845,26.3845,12,0.0,1.0
2025-09-24,26.2243,26.2243,26.04,26.0411,608,26.2243,26.2243,26.04,26.0411,608,0.0,1.0
2025-09-25,25.9133,25.9133,25.9133,25.9133,7,25.9133,25.9133,25.9133,25.9133,7,0.0,1.0
2025-09-26,25.8411,25.85,25.84,25.85,329,25.8411,25.85,25.84,25.85,329,0.0,1.0
2025-09-29,25.9418,25.984,25.9418,25.984,208,25.9418,25.984,25.9418,25.984,208,0.0,1.0
2025-09-30,25.9512,26.48,25.84,25.91,9751,25.9512,26.48,25.84,25.91,9751,0.0,1.0
2025-10-01,25.905,25.905,25.905,25.905,40,25.905,25.905,25.905,25.905,40,0.0,1.0
2025-10-02,25.9832,27.06,25.9832,27.06,283,25.9832,27.06,25.9832,27.06,283,0.0,1.0
2025-10-03,26.115,26.115,26.115,26.115,0,26.115,26.115,26.115,26.115,0,0.0,1.0
2025-10-06,26.0528,26.0528,26.0528,26.0528,0,26.0528,26.0528,26.0528,26.0528,0,0.0,1.0
2025-10-07,25.8013,25.8013,25.8013,25.8013,0,25.8013,25.8013,25.8013,25.8013,0,0.0,1.0
2025-10-08,25.94,25.94,25.94,25.94,0,25.94,25.94,25.94,25.94,0,0.0,1.0
2025-10-09,26.0047,26.0047,26.0,26.0,228,26.0047,26.0047,26.0,26.0,228,0.0,1.0
2025-10-10,25.3222,25.75,25.2806,25.2806,4138,25.3222,25.75,25.2806,25.2806,4138,0.0,1.0
2025-10-13,25.4443,25.4443,25.4443,25.4443,74,25.4443,25.4443,25.4443,25.4443,74,0.0,1.0
2025-10-14,25.4599,25.4599,25.4599,25.4599,0,25.4599,25.4599,25.4599,25.4599,0,0.0,1.0
2025-10-15,25.5545,25.5545,25.5545,25.5545,20,25.5545,25.5545,25.5545,25.5545,20,0.0,1.0
2025-10-16,25.5736,25.86,25.54,25.54,1963,25.5736,25.86,25.54,25.54,1963,0.0,1.0
2025-10-17,25.6348,25.6348,25.6348,25.6348,0,25.6348,25.6348,25.6348,25.6348,0,0.0,1.0
2025-10-20,25.9539,25.9539,25.9539,25.9539,0,25.9539,25.9539,25.9539,25.9539,0,0.0,1.0
2025-10-21,25.7989,25.7989,25.7989,25.7989,21,25.7989,25.7989,25.7989,25.7989,21,0.0,1.0
2025-10-22,25.9002,26.02,25.85,25.85,1800,25.9002,26.02,25.85,25.85,1800,0.0,1.0
2025-10-23,25.973,26.06,25.95,25.95,370,25.973,26.06,25.95,25.95,370,0.0,1.0
2025-10-24,25.9797,25.9797,25.9797,25.9797,0,25.9797,25.9797,25.9797,25.9797,0,0.0,1.0
2025-10-27,26.3049,26.3049,26.1,26.1,706,26.3049,26.3049,26.1,26.1,706,0.0,1.0
2025-10-28,26.138,26.138,26.138,26.138,2,26.138,26.138,26.138,26.138,2,0.0,1.0
2025-10-29,26.2347,26.2347,26.15,26.15,1446,26.2347,26.2347,26.15,26.15,1446,0.0,1.0
2025-10-30,26.2432,26.92,26.06,26.92,864,26.2432,26.92,26.06,26.92,864,0.0,1.0
2025-10-31,26.013,26.013,26.013,26.013,20,26.013,26.013,26.013,26.013,20,0.0,1.0
2025-11-03,26.1354,26.1354,26.1354,26.1354,0,26.1354,26.1354,26.1354,26.1354,0,0.0,1.0
2025-11-04,25.8681,25.8681,25.8681,25.8681,0,25.8681,25.8681,25.8681,25.8681,0,0.0,1.0
2025-11-05,25.9117,25.94,25.9117,25.94,100,25.9117,25.94,25.9117,25.94,100,0.0,1.0
2025-11-06,25.7939,25.7939,25.7939,25.7939,89,25.7939,25.7939,25.7939,25.7939,89,0.0,1.0
2025-11-07,25.7713,25.7713,25.7713,25.7713,0,25.7713,25.7713,25.7713,25.7713,0,0.0,1.0
2025-11-10,26.0641,26.0641,26.0641,26.0641,39,26.0641,26.0641,26.0641,26.0641,39,0.0,1.0
2025-11-11,26.2618,26.2618,26.2197,26.26,786,26.2618,26.2618,26.2197,26.26,786,0.0,1.0
2025-11-12,26.378,26.378,26.378,26.378,55,26.378,26.378,26.378,26.378,55,0.0,1.0
2025-11-13,25.99,27.04,25.99,27.04,1810,25.99,27.04,25.99,27.04,1810,0.0,1.0
2025-11-14,25.9685,26.03,25.41,25.41,531,25.9685,26.03,25.41,25.41,531,0.0,1.0
2025-11-17,25.558,25.558,25.41,25.41,233,25.558,25.558,25.41,25.41,233,0.0,1.0
2025-11-18,25.4997,25.66,25.38,25.4,2927,25.4997,25.66,25.38,25.4,2927,0.0,1.0
2025-11-19,25.241,25.46,25.15,25.23,915922,25.241,25.46,25.15,25.23,915922,0.0,1.0
2025-11-20,24.74,25.36,24.72,25.33,7541,24.74,25.36,24.72,25.33,7541,0.0,1.0
2025-11-21,25.025,25.04,24.88,24.88,1852,25.025,25.04,24.88,24.88,1852,0.0,1.0
2025-11-24,25.0678,25.0678,25.02,25.02,617,25.0678,25.0678,25.02,25.02,617,0.0,1.0
2025-11-25,25.3528,25.37,25.195,25.25,6375,25.3528,25.37,25.195,25.25,6375,0.0,1.0
2025-11-26,25.462,25.53,25.4,25.4,1225,25.462,25.53,25.4,25.4,1225,0.0,1.0