date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,25.4545,25.4545,25.38,25.38,410542,25.4235194713487,25.4235194713487,25.3491101448793,25.3491101448793,411042.277241626,0.0,1.0
2025-06-27,25.5363,25.5363,25.5,25.5,1200,25.5052199130292,25.5052199130292,25.4689640935549,25.4689640935549,1201.46229299305,0.0,1.0
2025-06-30,25.8033,25.8033,25.79,25.79,1068,25.7718949488323,25.7718949488323,25.7586111361875,25.7586111361875,1069.30144076381,0.0,1.0
2025-07-01,25.4549,25.59,25.4549,25.59,1115,25.423918984511,25.5588545550616,25.423918984511,25.5588545550616,1116.35871390604,0.0,1.0
2025-07-02,25.4228,25.4228,25.4,25.4,523,25.3918580532403,25.3918580532403,25.3690858029919,25.3690858029919,523.637316029469,0.0,1.0
2025-07-03,25.4778,25.4778,25.4778,25.4778,234,25.4467911130499,25.4467911130499,25.4467911130499,25.4467911130499,234.285147133644,0.0,1.0
2025-07-07,25.51,25.51,25.51,25.51,37,25.4789519226112,25.4789519226112,25.4789519226112,25.4789519226112,37.0450873672856,0.0,1.0
2025-07-08,25.5384,25.61,25.5384,25.61,177,25.5073173571311,25.5788302131741,25.5073173571311,25.5788302131741,177.215688216474,0.0,1.0
2025-07-09,25.61,25.61,25.61,25.61,2,25.5788302131741,25.5788302131741,25.5788302131741,25.5788302131741,2.00243715498841,0.0,1.0
2025-07-10,25.67,25.67,25.67,25.67,3,25.6443903230997,25.6443903230997,25.6443903230997,25.6443903230997,3.00299593906242,0.00564,1.0
2025-07-11,25.38,25.38,25.38,25.38,18,25.3546796416155,25.3546796416155,25.3546796416155,25.3546796416155,18.0179756343745,0.0,1.0
2025-07-14,25.37,25.37,25.37,25.37,14,25.344689618116,25.344689618116,25.344689618116,25.344689618116,14.013981048958,0.0,1.0
2025-07-15,25.2681,25.2681,25.23,25.23,387001,25.2428912786566,25.2428912786566,25.2048292891237,25.2048292891237,387387.477137699,0.0,1.0
2025-07-16,25.33,25.33,25.33,25.33,158,25.3047295241182,25.3047295241182,25.3047295241182,25.3047295241182,158.157786123954,0.0,1.0
2025-07-17,25.5267,25.5267,25.5267,25.5267,1,25.5012332863525,25.5012332863525,25.5012332863525,25.5012332863525,1.00099864635414,0.0,1.0
2025-07-18,25.3972,25.3972,25.3972,25.3972,8,25.3718624820346,25.3718624820346,25.3718624820346,25.3718624820346,8.00798917083311,0.0,1.0
2025-07-21,25.4846,25.5,25.4599,25.46,1292,25.4591752874198,25.4745599236089,25.4344999293761,25.4345998296111,1293.29025108955,0.0,1.0
2025-07-22,25.4797,25.4797,25.45,25.4581,391629,25.4542801759051,25.4542801759051,25.4246098061117,25.4327017251462,392020.098873025,0.0,1.0
2025-07-23,25.9969,25.9969,25.9969,25.9969,3,25.9709641912968,25.9709641912968,25.9709641912968,25.9709641912968,3.00299593906243,0.0,1.0
2025-07-24,25.7978,25.86,25.7978,25.85,382461,25.7720628234227,25.8342007695893,25.7720628234227,25.8242107460899,382842.943283251,0.0,1.0
2025-07-25,25.7399,25.7399,25.7399,25.7399,30,25.7142205873609,25.7142205873609,25.7142205873609,25.7142205873609,30.0299593906242,0.0,1.0
2025-07-28,25.3681,25.5199,25.3681,25.5199,216,25.3427915136511,25.4944400703729,25.3427915136511,25.4944400703729,216.215707612495,0.0,1.0
2025-07-29,25.47,25.4796,25.47,25.4796,205,25.4445898531106,25.4541802756701,25.4445898531106,25.4541802756701,205.204722502599,0.0,1.0
2025-07-30,25.326,25.326,25.2386,25.2386,2965,25.3007335147184,25.3007335147184,25.2134207093332,25.2134207093332,2967.96098644003,0.0,1.0
2025-07-31,25.245,25.34,25.24,25.34,2336163,25.2198143243729,25.3147195476177,25.2148193126231,25.3147195476177,2338496.00066262,0.0,1.0
2025-08-01,25.0632,25.0632,24.79,24.79,5215,25.0381956971528,25.0381956971528,24.7652682551477,24.7652682551477,5220.20794073684,0.0,1.0
2025-08-04,25.4906,25.4906,25.36,25.43,10832,25.4651693015195,25.4651693015195,25.3346995946166,25.4046297591128,10842.817337308,0.0,1.0
2025-08-05,25.4525,25.47,25.34,25.45,8506,25.4271073119865,25.4445898531106,25.3147195476177,25.4246098061117,8514.49448588833,0.0,1.0
2025-08-06,25.62,25.63,25.532,25.532,246078,25.5944402056024,25.6044302291019,25.5065279988072,25.5065279988072,246323.744897534,0.0,1.0
2025-08-07,25.7147,25.7147,25.65,25.695,216296,25.6890457281422,25.6890457281422,25.6244102761008,25.6693653818483,216512.003211816,0.0,1.0
2025-08-08,25.74,25.756,25.7318,25.7515,980,25.7143204875958,25.730304525195,25.7061286683263,25.7258090146202,980.97867342706,0.0,1.0
2025-08-11,25.615,25.6214,25.615,25.6214,2272,25.5894451938527,25.5958388088923,25.5894451938527,25.5958388088923,2274.26892451661,0.0,1.0
2025-08-12,26.185,26.1999,26.16,26.16,2361,26.1588765333216,26.1737616683358,26.1339014745729,26.1339014745729,2363.35780404212,0.0,1.0
2025-08-13,26.1299,26.15,26.03,26.15,220538,26.1038315038396,26.1239114510735,26.00403116908,26.1239114510735,220758.239469649,0.0,1.0
2025-08-14,26.07,26.07,26.04,26.04,1610,26.0439912630778,26.0439912630778,26.0140211925795,26.0140211925795,1611.60782063017,0.0,1.0
2025-08-15,26.1506,26.18,26.03,26.12,212537,26.1245108524835,26.1538815215718,26.00403116908,26.0939413805751,212749.24930017,0.0,1.0
2025-08-18,26.295,26.41,26.23,26.24,214072,26.2687667918156,26.3836520620593,26.2038316390691,26.2138216625686,214285.782222323,0.0,1.0
2025-08-19,25.959,26.0,25.9544,26.0,4488,25.9331020022339,25.9740610985817,25.9285065914242,25.9740610985817,4492.48192483739,0.0,1.0
2025-08-20,25.8638,25.89,25.85,25.851,4478,25.8379969785191,25.8641708400877,25.8242107460899,25.8252097484398,4482.47193837384,0.0,1.0
2025-08-21,25.875,25.89,25.8,25.89,10991,25.8491858048385,25.8641708400877,25.7742606285926,25.8641708400877,11001.9761220784,0.0,1.0
2025-08-22,26.3068,26.33,26.22,26.3,118774,26.2805550195449,26.3037318740637,26.1938416155697,26.2737618035653,118892.613222067,0.0,1.0
2025-08-25,26.04,26.15,26.01,26.15,8976,26.0140211925795,26.1239114510735,25.9840511220811,26.1239114510735,8984.96384967476,0.0,1.0
2025-08-26,26.1572,26.18,26.09,26.09,7481,26.1311042679931,26.1538815215718,26.0639713100768,26.0639713100768,7488.47087337533,0.0,1.0
2025-08-27,26.009,26.01,25.89,25.97,13033,25.9830521197312,25.9840511220811,25.8641708400877,25.9440910280833,13046.0153579335,0.0,1.0
2025-08-28,26.2163,26.2507,26.2002,26.2425,6120,26.1901453068749,26.224510987713,26.1740613690407,26.2163191684434,6126.11171568734,0.0,1.0
2025-08-29,26.0958,26.11,26.0,26.07,10721,26.0697655237064,26.0839513570757,25.9740610985817,26.0439912630778,10731.7064875628,0.0,1.0
2025-09-02,25.8004,25.8004,25.64,25.73,196165,25.7746602295326,25.7746602295326,25.6144202526013,25.7043304640964,196360.89946206,0.0,1.0
2025-09-03,25.9731,25.9731,25.83,25.83,10296,25.9471879353681,25.9471879353681,25.8042306990909,25.8042306990909,10306.2820628622,0.0,1.0
2025-09-04,26.18,26.1852,26.03,26.03,5862,26.1538815215718,26.1590763337916,26.00403116908,26.00403116908,5867.85406492798,0.0,1.0
2025-09-05,26.4231,26.52,26.31,26.5,121333,26.3967389928436,26.4935423205533,26.2837518270648,26.4735622735544,121454.168758087,0.0,1.0
2025-09-08,26.6726,26.6846,26.59,26.654,5685,26.6595884991424,26.6715826452695,26.5770287933009,26.6409975726454,5687.77462581157,0.013612,1.0
2025-09-09,26.5862,26.5956,26.51,26.57,7969,26.5732306470273,26.5826260614935,26.4970678191202,26.5570385497557,7972.88935674447,0.0,1.0
2025-09-10,26.74,26.8308,26.63,26.8,119486,26.7269556198896,26.8177113255847,26.6170092803912,26.7869263505252,119544.316436187,0.0,1.0
2025-09-11,26.9983,27.02,26.8984,26.8984,121022,26.9851296152755,27.006819029522,26.8852783487674,26.8852783487674,121081.066097619,0.0,1.0
2025-09-12,26.8826,26.98,26.83,26.98,5366,26.8694860563667,26.9668385424317,26.8169117158429,26.9668385424317,5368.61893440718,0.0,1.0
2025-09-15,27.185,27.185,27.0938,27.1,2814,27.1717385387696,27.1717385387696,27.0805830282037,27.0867800037027,2815.37340317216,0.0,1.0
2025-09-16,27.11,27.13,27.078,27.11,4382,27.0967751254753,27.1167653690204,27.064790735803,27.0967751254753,4384.13868255166,0.0,1.0
2025-09-17,26.9294,27.08,26.85,27.05,28120,26.9162632262624,27.0667897601575,26.8369019593881,27.0368043948398,28133.724270505,0.0,1.0
2025-09-18,27.1837,27.2,27.08,27.14,9513,27.1704391729392,27.1867312214285,27.0667897601575,27.126760490793,9517.64292266409,0.0,1.0
2025-09-19,27.1927,27.1927,27.08,27.13,4922,27.1794347825345,27.1794347825345,27.0667897601575,27.1167653690204,4924.40223539921,0.0,1.0
2025-09-22,27.441,27.47,27.29,27.29,5803,27.4276136561478,27.4565995092883,27.2766873173818,27.2766873173818,5805.83221698935,0.0,1.0
2025-09-23,27.335,27.47,27.328,27.47,93848,27.3216653653584,27.4565995092883,27.3146687801176,27.4565995092883,93893.8035326584,0.0,1.0
2025-09-24,27.08,27.23,27.011,27.22,5522,27.0667897601575,27.2167165867463,26.9978234199267,27.2067214649737,5524.69507189647,0.0,1.0
2025-09-25,26.885,26.89,26.79,26.85,99817,26.8718848855921,26.8768824464784,26.7769312287526,26.8369019593881,99865.7167677454,0.0,1.0
2025-09-26,26.952,26.952,26.8401,26.93,7279,26.9388522014684,26.9388522014684,26.8270067888332,26.9168629335687,7282.55259477263,0.0,1.0
2025-09-29,27.183,27.21,27.13,27.2,4844,27.1697395144151,27.1967263432011,27.1167653690204,27.1867312214285,4846.36416665457,0.0,1.0
2025-09-30,27.295,27.3,27.18,27.18,7000,27.2816848782681,27.2866824391544,27.1667409778833,27.1667409778833,7003.41642580138,0.0,1.0
2025-10-01,27.5697,27.58,27.509,27.509,96333,27.5562508733609,27.5665458487867,27.4955804842014,27.4955804842014,96380.0163638181,0.0,1.0
2025-10-02,27.7059,27.74,27.7,27.718,8158,27.6923844319035,27.7264677971481,27.6864873100577,27.7044785292484,8161.98160024112,0.0,1.0
2025-10-03,27.8,27.88,27.8,27.88,4555,27.7864385277836,27.8663995019642,27.7864385277836,27.8663995019642,4557.22311707504,0.0,1.0
2025-10-06,27.9747,28.05,27.9747,28.05,3268,27.9610533051506,28.0363165720982,27.9610533051506,28.0363165720982,3269.59498278842,0.0,1.0
2025-10-07,27.5844,27.76,27.5844,27.76,6845,27.5709437023666,27.7464580406932,27.5709437023666,27.7464580406932,6848.34077637294,0.0,1.0
2025-10-08,27.88,27.88,27.8018,27.81,5879,27.8663995019642,27.8663995019642,27.7882376497026,27.7964336495561,5881.86930961235,0.0,1.0
2025-10-09,27.5396,27.6072,27.51,27.6072,7663,27.5396,27.6072,27.51,27.6072,7663,0.013441,1.0
2025-10-10,26.9289,27.352,26.88,27.35,15666,26.9289,27.352,26.88,27.35,15666,0.0,1.0
2025-10-13,27.31,27.3299,27.13,27.13,6343,27.31,27.3299,27.13,27.13,6343,0.0,1.0
2025-10-14,27.214,27.3,26.9,26.94,8345,27.214,27.3,26.9,26.94,8345,0.0,1.0
2025-10-15,27.3703,27.4726,27.3,27.4677,5979,27.3703,27.4726,27.3,27.4677,5979,0.0,1.0
2025-10-16,27.515,27.71,27.49,27.63,3702,27.515,27.71,27.49,27.63,3702,0.0,1.0
2025-10-17,27.2599,27.34,27.13,27.34,7754,27.2599,27.34,27.13,27.34,7754,0.0,1.0
2025-10-20,27.605,27.62,27.47,27.47,8129,27.605,27.62,27.47,27.47,8129,0.0,1.0
2025-10-21,27.1692,27.35,27.14,27.35,6504,27.1692,27.35,27.14,27.35,6504,0.0,1.0
2025-10-22,26.9566,27.19,26.82,27.09,15318,26.9566,27.19,26.82,27.09,15318,0.0,1.0
2025-10-23,27.2844,27.313,27.085,27.085,537429,27.2844,27.313,27.085,27.085,537429,0.0,1.0
2025-10-24,27.46,27.49,27.37,27.37,12578,27.46,27.49,27.37,27.37,12578,0.0,1.0
2025-10-27,27.535,27.54,27.48,27.54,347100,27.535,27.54,27.48,27.54,347100,0.0,1.0
2025-10-28,27.6241,27.66,27.6,27.6,7224,27.6241,27.66,27.6,27.6,7224,0.0,1.0
2025-10-29,27.6104,27.84,27.54,27.775,6317,27.6104,27.84,27.54,27.775,6317,0.0,1.0
2025-10-30,27.575,27.65,27.46,27.46,8651,27.575,27.65,27.46,27.46,8651,0.0,1.0
2025-10-31,27.6803,27.71,27.5682,27.7,11211,27.6803,27.71,27.5682,27.7,11211,0.0,1.0
2025-11-03,27.775,27.78,27.75,27.78,5136,27.775,27.78,27.75,27.78,5136,0.0,1.0
2025-11-04,27.1725,27.38,27.1725,27.37,333408,27.1725,27.38,27.1725,27.37,333408,0.0,1.0
2025-11-05,27.4289,27.4689,27.13,27.13,5720,27.4289,27.4689,27.13,27.13,5720,0.0,1.0
2025-11-06,27.0469,27.15,27.01,27.15,17717,27.0469,27.15,27.01,27.15,17717,0.0,1.0
2025-11-07,26.9818,26.9818,26.66,26.72,193435,26.9818,26.9818,26.66,26.72,193435,0.0,1.0
2025-11-10,27.5813,27.62,27.38,27.39,189805,27.5813,27.62,27.38,27.39,189805,0.0,1.0
2025-11-11,27.4952,27.514,27.38,27.46,83427,27.4952,27.514,27.38,27.46,83427,0.0,1.0
2025-11-12,27.635,27.68,27.54,27.54,7970,27.635,27.68,27.54,27.54,7970,0.0,1.0
2025-11-13,27.2345,27.58,27.18,27.58,5890,27.2345,27.58,27.18,27.58,5890,0.0,1.0
2025-11-14,27.15,27.2,26.9554,26.9554,37096,27.15,27.2,26.9554,26.9554,37096,0.0,1.0
2025-11-17,26.765,27.1801,26.7601,27.18,10502,26.765,27.1801,26.7601,27.18,10502,0.0,1.0
2025-11-18,26.5129,26.6,26.34,26.45,197525,26.5129,26.6,26.34,26.45,197525,0.0,1.0
2025-11-19,26.5144,26.78,26.4,26.67,7423,26.5144,26.78,26.4,26.67,7423,0.0,1.0
2025-11-20,25.9811,26.93,25.9811,26.93,164865,25.9811,26.93,25.9811,26.93,164865,0.0,1.0
2025-11-21,26.085,26.12,25.75,25.99,225209,26.085,26.12,25.75,25.99,225209,0.0,1.0
2025-11-24,26.395,26.4,26.07,26.07,12156,26.395,26.4,26.07,26.07,12156,0.0,1.0
2025-11-25,26.75,26.79,26.36,26.44,13530,26.75,26.79,26.36,26.44,13530,0.0,1.0
2025-11-26,27.1998,27.26,26.88,26.88,7256,27.1998,27.26,26.88,26.88,7256,0.0,1.0