date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-05,25.0168,25.455,24.87,25.06,22746,25.0168,25.455,24.87,25.06,22746,0.0,1.0
2025-06-06,25.45,25.77,25.31,25.31,31897,25.45,25.77,25.31,25.31,31897,0.0,1.0
2025-06-09,25.475,25.5,25.194,25.38,11709,25.475,25.5,25.194,25.38,11709,0.0,1.0
2025-06-10,25.4752,25.48,25.3117,25.475,10782,25.4752,25.48,25.3117,25.475,10782,0.0,1.0
2025-06-11,25.5472,25.8146,25.52,25.8146,26761,25.5472,25.8146,25.52,25.8146,26761,0.0,1.0
2025-06-12,25.5688,26.81,25.4937,26.81,4540,25.5688,26.81,25.4937,26.81,4540,0.0,1.0
2025-06-13,24.7613,25.27,24.76,25.21,21063,24.7613,25.27,24.76,25.21,21063,0.0,1.0
2025-06-16,25.0635,28.58,25.041,28.58,419545,25.0635,28.58,25.041,28.58,419545,0.0,1.0
2025-06-17,24.5946,25.0,24.505,25.0,143119,24.5946,25.0,24.505,25.0,143119,0.0,1.0
2025-06-18,24.9292,27.13,24.6508,27.13,72984,24.9292,27.13,24.6508,27.13,72984,0.0,1.0
2025-06-20,24.9383,25.94,24.91,25.94,84465,24.9383,25.94,24.91,25.94,84465,0.0,1.0
2025-06-23,24.97,24.97,24.35,24.76,59039,24.97,24.97,24.35,24.76,59039,0.0,1.0
2025-06-24,25.901,25.95,25.2999,25.2999,119235,25.901,25.95,25.2999,25.2999,119235,0.0,1.0
2025-06-25,25.7366,25.92,25.6957,25.92,12057,25.7366,25.92,25.6957,25.92,12057,0.0,1.0
2025-06-26,26.28,26.31,25.9,25.9,41122,26.28,26.31,25.9,25.9,41122,0.0,1.0
2025-06-27,26.5581,26.79,26.37,26.44,36657,26.5581,26.79,26.37,26.44,36657,0.0,1.0
2025-06-30,26.4302,26.69,26.31,26.69,21389,26.4302,26.69,26.31,26.69,21389,0.0,1.0
2025-07-01,26.5841,26.68,26.0,26.68,27188,26.5841,26.68,26.0,26.68,27188,0.0,1.0
2025-07-02,26.8,26.88,26.29,26.48,33909,26.8,26.88,26.29,26.48,33909,0.0,1.0
2025-07-03,27.215,27.35,27.0,27.0,39309,27.215,27.35,27.0,27.0,39309,0.0,1.0
2025-07-07,26.7103,27.1446,26.6,27.09,27614,26.7103,27.1446,26.6,27.09,27614,0.0,1.0
2025-07-08,27.07,27.3577,26.75,27.0,60553,27.07,27.3577,26.75,27.0,60553,0.0,1.0
2025-07-09,27.29,27.31,27.0867,27.19,30740,27.29,27.31,27.0867,27.19,30740,0.0,1.0
2025-07-10,27.9,28.93,27.31,27.43,64533,27.9,28.93,27.31,27.43,64533,0.0,1.0
2025-07-11,27.59,27.68,27.5,27.68,29406,27.59,27.68,27.5,27.68,29406,0.0,1.0
2025-07-14,27.6737,27.71,27.44,27.44,14429,27.6737,27.71,27.44,27.44,14429,0.0,1.0
2025-07-15,27.22,27.69,27.22,27.69,50402,27.22,27.69,27.22,27.69,50402,0.0,1.0
2025-07-16,28.22,28.34,27.5154,27.53,69141,28.22,28.34,27.5154,27.53,69141,0.0,1.0
2025-07-17,28.96,28.98,28.17,28.23,58293,28.96,28.98,28.17,28.23,58293,0.0,1.0
2025-07-18,28.6221,29.18,28.5896,29.18,34661,28.6221,29.18,28.5896,29.18,34661,0.0,1.0
2025-07-21,28.3195,28.77,28.3195,28.77,21079,28.3195,28.77,28.3195,28.77,21079,0.0,1.0
2025-07-22,28.4,28.43,28.05,28.28,112040,28.4,28.43,28.05,28.28,112040,0.0,1.0
2025-07-23,28.9872,28.99,28.54,28.83,30918,28.9872,28.99,28.54,28.83,30918,0.0,1.0
2025-07-24,29.0,29.1733,28.89,28.94,36639,29.0,29.1733,28.89,28.94,36639,0.0,1.0
2025-07-25,29.0799,29.29,28.8,29.11,47292,29.0799,29.29,28.8,29.11,47292,0.0,1.0
2025-07-28,28.89,29.29,28.82,29.14,58332,28.89,29.29,28.82,29.14,58332,0.0,1.0
2025-07-29,28.77,29.01,28.57,29.01,14598,28.77,29.01,28.57,29.01,14598,0.0,1.0
2025-07-30,28.5772,28.93,28.42,28.77,141058,28.5772,28.93,28.42,28.77,141058,0.0,1.0
2025-07-31,28.1824,28.7,28.101,28.48,134425,28.1824,28.7,28.101,28.48,134425,0.0,1.0
2025-08-01,27.57,27.78,27.18,27.78,81003,27.57,27.78,27.18,27.78,81003,0.0,1.0
2025-08-04,28.08,28.08,27.7983,27.81,34895,28.08,28.08,27.7983,27.81,34895,0.0,1.0
2025-08-05,28.15,28.48,27.77,28.48,36453,28.15,28.48,27.77,28.48,36453,0.0,1.0
2025-08-06,28.5,28.5995,28.3,28.43,67720,28.5,28.5995,28.3,28.43,67720,0.0,1.0
2025-08-07,28.0466,28.84,27.91,28.81,50286,28.0466,28.84,27.91,28.81,50286,0.0,1.0
2025-08-08,28.31,28.46,28.06,28.15,229826,28.31,28.46,28.06,28.15,229826,0.0,1.0
2025-08-11,28.26,28.4118,28.2,28.36,23673,28.26,28.4118,28.2,28.36,23673,0.0,1.0
2025-08-12,28.94,28.96,28.33,28.33,30696,28.94,28.96,28.33,28.33,30696,0.0,1.0
2025-08-13,29.06,29.109,28.78,29.05,29645,29.06,29.109,28.78,29.05,29645,0.0,1.0
2025-08-14,28.86,28.869,28.66,28.79,164221,28.86,28.869,28.66,28.79,164221,0.0,1.0
2025-08-15,28.55,28.91,28.5219,28.91,20016,28.55,28.91,28.5219,28.91,20016,0.0,1.0
2025-08-18,28.45,28.5699,28.3442,28.55,26875,28.45,28.5699,28.3442,28.55,26875,0.0,1.0
2025-08-19,28.1,28.51,28.0425,28.42,33431,28.1,28.51,28.0425,28.42,33431,0.0,1.0
2025-08-20,27.8,28.1,27.551,28.1,29369,27.8,28.1,27.551,28.1,29369,0.0,1.0
2025-08-21,27.6767,27.75,27.56,27.7,17712,27.6767,27.75,27.56,27.7,17712,0.0,1.0
2025-08-22,28.5352,28.76,27.8184,27.8184,48541,28.5352,28.76,27.8184,27.8184,48541,0.0,1.0
2025-08-25,28.1587,28.57,28.1587,28.47,14926,28.1587,28.57,28.1587,28.47,14926,0.0,1.0
2025-08-26,28.32,28.32,28.02,28.13,20408,28.32,28.32,28.02,28.13,20408,0.0,1.0
2025-08-27,28.4,28.4676,28.29,28.29,13742,28.4,28.4676,28.29,28.29,13742,0.0,1.0
2025-08-28,28.4673,28.61,28.42,28.42,29274,28.4673,28.61,28.42,28.42,29274,0.0,1.0
2025-08-29,28.3557,28.4522,28.23,28.43,32448,28.3557,28.4522,28.23,28.43,32448,0.0,1.0
2025-09-02,28.0577,28.06,27.5899,28.02,67113,28.0577,28.06,27.5899,28.02,67113,0.0,1.0
2025-09-03,27.69,28.09,27.45,28.09,107240,27.69,28.09,27.45,28.09,107240,0.0,1.0
2025-09-04,28.04,28.05,27.6236,27.66,44617,28.04,28.05,27.6236,27.66,44617,0.0,1.0
2025-09-05,27.8589,28.384,27.51,28.25,62170,27.8589,28.384,27.51,28.25,62170,0.0,1.0
2025-09-08,28.12,28.12,27.73,28.0,55331,28.12,28.12,27.73,28.0,55331,0.0,1.0
2025-09-09,27.9699,28.16,27.9595,28.11,90969,27.9699,28.16,27.9595,28.11,90969,0.0,1.0
2025-09-10,28.2513,28.5,28.035,28.035,72944,28.2513,28.5,28.035,28.035,72944,0.0,1.0
2025-09-11,29.15,29.25,28.41,28.43,119549,29.15,29.25,28.41,28.43,119549,0.0,1.0
2025-09-12,28.83,29.21,28.7475,29.21,124609,28.83,29.21,28.7475,29.21,124609,0.0,1.0
2025-09-15,29.14,29.2199,28.93,29.03,117429,29.14,29.2199,28.93,29.03,117429,0.0,1.0
2025-09-16,29.085,29.12,28.895,29.09,106268,29.085,29.12,28.895,29.09,106268,0.0,1.0
2025-09-17,29.038,29.49,28.95,29.15,98432,29.038,29.49,28.95,29.15,98432,0.0,1.0
2025-09-18,29.8,29.87,29.29,29.36,265422,29.8,29.87,29.29,29.36,265422,0.0,1.0
2025-09-19,29.69,29.75,29.5,29.7114,66566,29.69,29.75,29.5,29.7114,66566,0.0,1.0
2025-09-22,29.6771,30.0,29.2701,29.6,77718,29.6771,30.0,29.2701,29.6,77718,0.0,1.0
2025-09-23,29.56,30.195,29.56,29.7,90813,29.56,30.195,29.56,29.7,90813,0.0,1.0
2025-09-24,28.39,29.57,28.39,29.52,99575,28.39,29.57,28.39,29.52,99575,0.0,1.0
2025-09-25,27.95,28.14,27.76,28.1,202558,27.95,28.14,27.76,28.1,202558,0.0,1.0
2025-09-26,28.02,28.23,27.96,27.97,178450,28.02,28.23,27.96,27.97,178450,0.0,1.0
2025-09-29,28.18,28.39,27.9604,28.22,664857,28.18,28.39,27.9604,28.22,664857,0.0,1.0
2025-09-30,27.63,28.2298,27.195,28.2,303557,27.63,28.2298,27.195,28.2,303557,0.0,1.0
2025-10-01,27.15,27.61,27.15,27.41,119619,27.15,27.61,27.15,27.41,119619,0.0,1.0
2025-10-02,27.0885,27.34,26.88,27.34,202455,27.0885,27.34,26.88,27.34,202455,0.0,1.0
2025-10-03,27.46,27.56,27.29,27.31,237811,27.46,27.56,27.29,27.31,237811,0.0,1.0
2025-10-06,27.34,27.67,27.075,27.67,179038,27.34,27.67,27.075,27.67,179038,0.0,1.0
2025-10-07,26.99,27.5,26.98,27.43,114947,26.99,27.5,26.98,27.43,114947,0.0,1.0
2025-10-08,26.95,27.1,26.78,27.1,82981,26.95,27.1,26.78,27.1,82981,0.0,1.0
2025-10-09,26.81,27.14,26.6,27.05,97173,26.81,27.14,26.6,27.05,97173,0.0,1.0
2025-10-10,25.71,26.8584,25.71,26.83,388375,25.71,26.8584,25.71,26.83,388375,0.0,1.0
2025-10-13,26.35,26.435,25.98,26.05,56331,26.35,26.435,25.98,26.05,56331,0.0,1.0
2025-10-14,27.01,27.18,26.0,26.02,178858,27.01,27.18,26.0,26.02,178858,0.0,1.0
2025-10-15,26.96,27.32,26.7599,27.23,56975,26.96,27.32,26.7599,27.23,56975,0.0,1.0
2025-10-16,25.93,27.02,25.75,27.02,124036,25.93,27.02,25.75,27.02,124036,0.0,1.0
2025-10-17,25.77,25.8976,25.6136,25.68,128955,25.77,25.8976,25.6136,25.68,128955,0.0,1.0
2025-10-20,26.28,26.3,25.98,25.98,41216,26.28,26.3,25.98,25.98,41216,0.0,1.0
2025-10-21,26.48,26.59,26.14,26.28,52519,26.48,26.59,26.14,26.28,52519,0.0,1.0
2025-10-22,26.42,26.56,26.075,26.5,242080,26.42,26.56,26.075,26.5,242080,0.0,1.0
2025-10-23,26.105,26.48,25.892,26.42,112274,26.105,26.48,25.892,26.42,112274,0.0,1.0
2025-10-24,26.44,26.56,26.3775,26.47,28743,26.44,26.56,26.3775,26.47,28743,0.0,1.0
2025-10-27,26.6,26.78,26.6,26.65,60140,26.6,26.78,26.6,26.65,60140,0.0,1.0
2025-10-28,26.34,26.83,26.32,26.7,70350,26.34,26.83,26.32,26.7,70350,0.0,1.0
2025-10-29,26.04,26.475,25.95,26.43,212888,26.04,26.475,25.95,26.43,212888,0.0,1.0
2025-10-30,25.82,26.18,25.82,25.91,196549,25.82,26.18,25.82,25.91,196549,0.0,1.0
2025-10-31,25.7,25.8,25.48,25.8,106776,25.7,25.8,25.48,25.8,106776,0.0,1.0
2025-11-03,25.82,25.87,25.59,25.8,108867,25.82,25.87,25.59,25.8,108867,0.0,1.0
2025-11-04,25.667,26.02,25.53,25.53,278300,25.667,26.02,25.53,25.53,278300,0.0,1.0
2025-11-05,25.84,25.958,25.45,25.72,91286,25.84,25.958,25.45,25.72,91286,0.0,1.0
2025-11-06,25.585,25.88,25.37,25.81,75750,25.585,25.88,25.37,25.81,75750,0.0,1.0
2025-11-07,25.87,25.89,25.2,25.41,140965,25.87,25.89,25.2,25.41,140965,0.0,1.0
2025-11-10,25.91,26.25,25.785,26.25,73960,25.91,26.25,25.785,26.25,73960,0.0,1.0
2025-11-11,26.17,26.3,25.88,25.97,87675,26.17,26.3,25.88,25.97,87675,0.0,1.0
2025-11-12,26.39,26.6,26.22,26.22,84348,26.39,26.6,26.22,26.22,84348,0.0,1.0
2025-11-13,25.46,26.27,25.4,26.18,114408,25.46,26.27,25.4,26.18,114408,0.0,1.0
2025-11-14,25.55,25.66,25.07,25.14,68736,25.55,25.66,25.07,25.14,68736,0.0,1.0
2025-11-17,24.69,25.36,24.52,25.34,102751,24.69,25.36,24.52,25.34,102751,0.0,1.0
2025-11-18,24.81,24.94,24.32,24.32,352123,24.81,24.94,24.32,24.32,352123,0.0,1.0
2025-11-19,25.04,25.12,24.605,24.78,120086,25.04,25.12,24.605,24.78,120086,0.0,1.0
2025-11-20,24.7,25.54,24.67,25.38,298495,24.7,25.54,24.67,25.38,298495,0.0,1.0
2025-11-21,25.145,25.22,24.54,24.77,387523,25.145,25.22,24.54,24.77,387523,0.0,1.0
2025-11-24,25.22,25.32,25.0,25.32,88783,25.22,25.32,25.0,25.32,88783,0.0,1.0
2025-11-25,25.7,25.75,25.139,25.32,82370,25.7,25.75,25.139,25.32,82370,0.0,1.0
2025-11-26,25.88,26.05,25.72,25.72,100358,25.88,26.05,25.72,25.72,100358,0.0,1.0