date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-17,25.1327,25.1327,25.09,25.09,3127,24.7181135953018,24.7181135953018,24.6761179700598,24.6761179700598,3179.44784083109,0.0,1.0
2025-06-18,25.21,26.36,25.14,25.27,651066,24.7941384625432,25.9251681821752,24.7252931752612,24.8531487087848,661986.053066368,0.0,1.0
2025-06-20,25.22,25.29,25.12,25.29,282454,24.8039735035834,24.8728187908654,24.7056230931807,24.8728187908654,287191.480791208,0.0,1.0
2025-06-23,25.28,25.4,25.24,25.25,183215,24.8629837498251,24.9810042423085,24.823643585664,24.8334786267043,186287.987258673,0.0,1.0
2025-06-24,25.3379,25.4191,25.22,25.22,114095,24.9199286374483,24.9997891706954,24.8039735035834,24.8039735035834,116008.666901063,0.0,1.0
2025-06-25,25.33,25.5,25.26,25.37,597458,24.9121589550265,25.0793546527113,24.8433136677446,24.9514991191876,607478.908886237,0.0,1.0
2025-06-26,25.372,25.53,25.27,25.33,123728,24.9534661273957,25.1088597758321,24.8531487087848,24.9121589550265,125803.23711236,0.0,1.0
2025-06-27,25.39,25.58,25.31,25.31,182674,24.9711692012682,25.1580349810335,24.892488872946,24.892488872946,185737.913295804,0.0,1.0
2025-06-30,25.47,25.5199,25.39,25.5,223322,25.0498495295904,25.0989263843814,24.9711692012682,25.0793546527113,227067.684908884,0.0,1.0
2025-07-01,25.53,26.0,25.45,25.47,324797,25.1088597758321,25.5711067047252,25.0301794475099,25.0498495295904,330244.681918265,0.0,1.0
2025-07-02,25.4898,25.54,25.41,25.54,12131,25.0693229108502,25.1186948168724,24.9908392833487,25.1186948168724,12334.4681026933,0.0,1.0
2025-07-03,25.47,25.51,25.4,25.47,254758,25.0498495295904,25.0891896937515,24.9810042423085,25.0498495295904,259030.947564582,0.0,1.0
2025-07-07,25.31,25.49,25.26,25.38,489439,24.892488872946,25.069519611671,24.8433136677446,24.9613341602279,497648.152148553,0.0,1.0
2025-07-08,25.21,25.3,25.2,25.2,93305,24.7941384625432,24.8826538319057,24.7843034215029,24.7843034215029,94869.9650747505,0.0,1.0
2025-07-09,25.3664,25.4,25.26,25.26,179167,24.9479585044131,24.9810042423085,24.8433136677446,24.8433136677446,182172.091876618,0.0,1.0
2025-07-10,25.3628,25.3628,25.26,25.26,37479,24.9444178896386,24.9444178896386,24.8433136677446,24.8433136677446,38107.6193241153,0.0,1.0
2025-07-11,25.19,25.4,25.19,25.24,444440,24.7744683804626,24.9810042423085,24.7744683804626,24.823643585664,451894.40306331,0.0,1.0
2025-07-14,25.235,25.28,25.2,25.2,257899,24.8187260651439,24.8629837498251,24.7843034215029,24.7843034215029,262224.630221457,0.0,1.0
2025-07-15,25.06,25.26,25.06,25.26,201138,24.646612846939,24.8433136677446,24.646612846939,24.8433136677446,204511.602113554,0.0,1.0
2025-07-16,25.24,25.27,25.14,25.14,178711,24.823643585664,24.8531487087848,24.7252931752612,24.7252931752612,181708.443582592,0.0,1.0
2025-07-17,25.22,25.22,25.15,25.15,47678,24.8039735035834,24.8039735035834,24.7351282163015,24.7351282163015,48477.6828126463,0.0,1.0
2025-07-18,25.275,25.32,25.24,25.27,325716,24.858066229305,24.9023239139862,24.823643585664,24.8531487087848,331179.095914339,0.0,1.0
2025-07-21,25.35,25.4,25.35,25.37,26145,24.9318290371071,24.9810042423085,24.9318290371071,24.9514991191876,26583.5189633926,0.0,1.0
2025-07-22,25.47,25.47,25.31,25.42,302954,25.0498495295904,25.0498495295904,24.892488872946,25.000674324389,308035.31857088,0.0,1.0
2025-07-23,25.26,25.49,25.26,25.49,880167,24.8433136677446,25.069519611671,24.8433136677446,25.069519611671,894929.66668397,0.0,1.0
2025-07-24,25.3285,25.33,25.31,25.31,457014,24.9106836988705,24.9121589550265,24.892488872946,24.892488872946,464679.301416559,0.0,1.0
2025-07-25,25.41,25.41,25.34,25.34,1533,24.9908392833487,24.9908392833487,24.9219939960668,24.9219939960668,1558.71235688969,0.0,1.0
2025-07-28,25.355,25.38,25.355,25.36,1004,24.9367465576272,24.9613341602279,24.9367465576272,24.9416640781473,1020.83966491667,0.0,1.0
2025-07-29,25.51,25.56,25.41,25.41,29349,25.0891896937515,25.1383648989529,24.9908392833487,24.9908392833487,29841.2582924694,0.0,1.0
2025-07-30,25.48,25.51,25.4073,25.51,378603,25.0596845706307,25.0891896937515,24.9881838222679,25.0891896937515,384953.147068172,0.0,1.0
2025-07-31,25.44,25.5,25.41,25.48,29584,25.0203444064696,25.0793546527113,24.9908392833487,25.0596845706307,30080.1998475046,0.0,1.0
2025-08-01,25.545,25.77,25.44,25.44,42771,25.2278637724195,25.4500704409963,25.1241673270836,25.1241673270836,43308.6687345472,0.106,1.0
2025-08-04,25.54,25.6,25.11,25.6,45085,25.2229258464511,25.2821809580716,24.798264213171,25.2821809580716,45651.7577306367,0.0,1.0
2025-08-05,25.55,25.6,25.42,25.42,58859,25.2328016983878,25.2821809580716,25.1044156232101,25.1044156232101,59598.9089113353,0.0,1.0
2025-08-06,25.6,25.6,25.49,25.5,30275,25.2821809580716,25.2821809580716,25.1735465867674,25.1834224387041,30655.5831273156,0.0,1.0
2025-08-07,25.54,25.6,25.53,25.6,21674,25.2229258464511,25.2821809580716,25.2130499945143,25.2821809580716,21946.4610636314,0.0,1.0
2025-08-08,25.46,25.52,25.45,25.5,13716,25.1439190309571,25.2031741425776,25.1340431790204,25.1834224387041,13888.4220701655,0.0,1.0
2025-08-11,25.52,25.52,25.47,25.47,5604,25.2031741425776,25.2031741425776,25.1537948828939,25.1537948828939,5674.44716252607,0.0,1.0
2025-08-12,25.52,25.56,25.45,25.56,5015,25.2031741425776,25.2426775503246,25.1340431790204,25.2426775503246,5078.04291935551,0.0,1.0
2025-08-13,25.64,25.66,25.62,25.62,14102,25.3216843658186,25.3414360696921,25.3019326619451,25.3019326619451,14279.2744264708,0.0,1.0
2025-08-14,25.59,25.7,25.565,25.7,24219,25.2723051061348,25.380939477439,25.247615476293,25.380939477439,24523.4539309813,0.0,1.0
2025-08-15,25.56,25.6,25.47,25.6,6218,25.2426775503246,25.2821809580716,25.1537948828939,25.2821809580716,6296.16567747807,0.0,1.0
2025-08-18,25.5,25.58,25.5,25.58,37609,25.1834224387041,25.2624292541981,25.1834224387041,25.2624292541981,38081.7778971169,0.0,1.0
2025-08-19,25.54,25.56,25.52,25.52,19755,25.2229258464511,25.2426775503246,25.2031741425776,25.2031741425776,20003.3375616885,0.0,1.0
2025-08-20,25.53,25.59,25.5,25.5,9394,25.2130499945143,25.2723051061348,25.1834224387041,25.1834224387041,9512.09076459137,0.0,1.0
2025-08-21,25.465,25.52,25.45,25.51,13893,25.1488569569255,25.2031741425776,25.1340431790204,25.1932982906409,14067.6471143781,0.0,1.0
2025-08-22,25.65,26.0,25.47,25.6,37686,25.3315602177553,25.6772150355414,25.1537948828939,25.2821809580716,38159.7458542037,0.0,1.0
2025-08-25,25.6,25.65,25.59,25.63,22891,25.2821809580716,25.3315602177553,25.2723051061348,25.3118085138818,23178.7598139515,0.0,1.0
2025-08-26,25.59,25.63,25.52,25.52,101422,25.2723051061348,25.3118085138818,25.2031741425776,25.2031741425776,102696.962904661,0.0,1.0
2025-08-27,25.6,25.79,25.52,25.52,92232,25.2821809580716,25.4698221448698,25.2031741425776,25.2031741425776,93391.4365978059,0.0,1.0
2025-08-28,25.64,25.68,25.6,25.6,19982,25.3216843658186,25.3611877735655,25.2821809580716,25.2821809580716,20233.1911494639,0.0,1.0
2025-08-29,25.57,25.7,25.42,25.6,49972,25.2525534022613,25.380939477439,25.1044156232101,25.2821809580716,50600.1915784713,0.0,1.0
2025-09-02,25.4,25.5,25.34,25.39,7061,25.1913231202535,25.2905015577348,25.1318160577647,25.1814052765054,7119.49107015365,0.108,1.0
2025-09-03,25.52,25.56,25.05,25.34,59934,25.3103372452311,25.3500086202236,24.8441985890689,25.1318160577647,60430.4741252781,0.0,1.0
2025-09-04,25.67,25.68,25.57,25.57,4777,25.459104901453,25.4690227452012,25.3599264639717,25.3599264639717,4816.57114319842,0.0,1.0
2025-09-05,25.8,26.21,25.7,25.7,6655,25.5880368701788,25.9946684638521,25.4888584326974,25.4888584326974,6710.12789574741,0.0,1.0
2025-09-08,25.88,25.93,25.87,25.87,7828,25.6673796201638,25.7169688389045,25.6574617764157,25.6574617764157,7892.84465332995,0.0,1.0
2025-09-09,25.87,25.9,25.8299,25.9,10468,25.6574617764157,25.6872153076601,25.6176912229857,25.6872153076601,10554.7135706512,0.0,1.0
2025-09-10,25.93,25.99,25.87,25.87,12903,25.7169688389045,25.7764759013932,25.6574617764157,25.6574617764157,13009.8843334078,0.0,1.0
2025-09-11,26.05,26.07,25.99,26.0,5991,25.835982963882,25.8558186513783,25.7764759013932,25.7863937451414,6040.62753169389,0.0,1.0
2025-09-12,25.9898,26.0,25.8587,26.0,3572,25.7762775445183,25.7863937451414,25.6462546129803,25.7863937451414,3601.58930783017,0.0,1.0
2025-09-15,26.09,26.11,26.02,26.11,46808,25.8756543388746,25.8954900263708,25.8062294326376,25.8954900263708,47195.7425310511,0.0,1.0
2025-09-16,26.0698,26.1,26.0534,26.09,10174,25.8556202945033,25.8855721826227,25.8393550307564,25.8756543388746,10258.278168495,0.0,1.0
2025-09-17,25.99,26.35,25.99,26.13,6268,25.7764759013932,26.133518276326,25.7764759013932,25.9153257138671,6319.92211127647,0.0,1.0
2025-09-18,25.9651,25.97,25.93,25.97,2970,25.7517804704604,25.756640213897,25.7169688389045,25.756640213897,2994.60253198645,0.0,1.0
2025-09-19,25.94,25.94,25.93,25.93,2615,25.7268866826526,25.7268866826526,25.7169688389045,25.7169688389045,2636.6618253012,0.0,1.0
2025-09-22,25.888,25.94,25.88,25.94,2621,25.6753138951623,25.7268866826526,25.6673796201638,25.7268866826526,2642.71152738603,0.0,1.0
2025-09-23,25.93,26.23,25.9,25.92,3195,25.7169688389045,26.0145041513484,25.6872153076601,25.7070509951563,3221.46636016724,0.0,1.0
2025-09-24,25.84,25.9,25.84,25.88,26353,25.6277082451713,25.6872153076601,25.6277082451713,25.6673796201638,26571.2998402151,0.0,1.0
2025-09-25,25.82,25.82,25.71,25.8,13130,25.607872557675,25.607872557675,25.4987762764456,25.5880368701788,13238.7647289502,0.0,1.0
2025-09-26,25.86,25.9,25.8,25.8,27890,25.6475439326675,25.6872153076601,25.5880368701788,25.5880368701788,28121.0318576102,0.0,1.0
2025-09-29,25.92,25.959,25.87,25.87,14163,25.7070509951563,25.745730585774,25.6574617764157,25.6574617764157,14280.3217712203,0.0,1.0
2025-09-30,25.904,25.95,25.9,25.95,3322,25.6911824451593,25.7368045264007,25.6872153076601,25.7368045264007,3349.51838762929,0.0,1.0
2025-10-01,25.89,25.89,25.83,25.83,2614,25.7824266076421,25.7824266076421,25.7226759086673,25.7226759086673,2624.90653148762,0.106,1.0
2025-10-02,25.96,25.96,25.6,25.89,7296,25.8521357564461,25.8521357564461,25.4936315625971,25.7824266076421,7326.44148956912,0.0,1.0
2025-10-03,25.9071,25.9071,25.9071,25.9071,106,25.79945555685,25.79945555685,25.79945555685,25.79945555685,106.442269448235,0.0,1.0
2025-10-06,25.8273,25.8512,25.8273,25.8512,441,25.7199871272134,25.7437878223051,25.7199871272134,25.7437878223051,442.840007798792,0.0,1.0
2025-10-07,25.87,25.87,25.856,25.856,502,25.7625097079838,25.7625097079838,25.7485678782231,25.7485678782231,504.094521349192,0.0,1.0
2025-10-08,25.8629,25.88,25.8629,25.88,128,25.7554392086052,25.772468157813,25.7554392086052,25.772468157813,128.534061220511,0.0,1.0
2025-10-09,25.8048,25.8048,25.8048,25.8048,34,25.6975806150979,25.6975806150979,25.6975806150979,25.6975806150979,34.1418600116981,0.0,1.0
2025-10-10,25.8509,25.86,25.82,25.86,6123,25.7434890688102,25.7525512581547,25.7127174588382,25.7525512581547,6148.54731916553,0.0,1.0
2025-10-13,25.93,25.93,25.8,25.85,6569,25.8222604069587,25.8222604069587,25.6928005591799,25.7425928083256,6596.40818873074,0.0,1.0
2025-10-14,25.98,25.98,25.88,25.89,17255,25.8720526561044,25.8720526561044,25.772468157813,25.7824266076421,17326.9939559368,0.0,1.0
2025-10-15,25.99,26.06,25.91,25.945,78391,25.8820111059335,25.9517202547375,25.8023435073004,25.8371980817024,78718.0749463834,0.0,1.0
2025-10-16,26.0743,26.0743,25.95,25.96,9155,25.9659608379932,25.9659608379932,25.842177306617,25.8521357564461,9193.19789432637,0.0,1.0
2025-10-17,26.02,26.04,25.98,25.98,21535,25.9118864554209,25.9318033550792,25.8720526561044,25.8720526561044,21624.8516279977,0.0,1.0
2025-10-20,26.0952,26.0952,26.05,26.05,2794,25.9867739981361,25.9867739981361,25.9417618049084,25.9417618049084,2805.65755507896,0.0,1.0
2025-10-21,26.123,26.1611,26.1,26.1,7391,26.0144584886611,26.0524001825101,25.9915540540541,25.9915540540541,7421.83786313121,0.0,1.0
2025-10-22,26.1,26.1,26.07,26.1,7203,25.9915540540541,25.9915540540541,25.9616787045666,25.9915540540541,7233.05346071358,0.0,1.0
2025-10-23,26.08,26.16,26.06,26.06,20030,25.9716371543958,26.0513047530289,25.9517202547375,25.9517202547375,20113.5722363034,0.0,1.0
2025-10-24,26.1493,26.16,26.12,26.12,3637,26.0406492117117,26.0513047530289,26.0114709537123,26.0114709537123,3652.17484889842,0.0,1.0
2025-10-27,26.1748,26.1748,26.09,26.1,37161,26.066043258776,26.066043258776,25.9815956042249,25.9915540540541,37316.0488204329,0.0,1.0
2025-10-28,26.1861,26.1861,26.1,26.1,38536,26.0772963070829,26.0772963070829,25.9915540540541,25.9915540540541,38696.7858062001,0.0,1.0
2025-10-29,26.0485,26.16,26.0485,26.08,22836,25.940268037434,26.0513047530289,25.940268037434,25.9716371543958,22931.2798596217,0.0,1.0
2025-10-30,25.6,26.0,25.6,25.97,55831,25.4936315625971,25.8919695557627,25.4936315625971,25.8620942062752,56063.9466562682,0.0,1.0
2025-10-31,25.8375,25.91,25.801,25.91,1066,25.7301447460391,25.8023435073004,25.6937964041628,25.8023435073004,1070.44772860207,0.0,1.0
2025-11-03,25.645,25.68,25.62,25.68,6859,25.645,25.68,25.62,25.68,6859,0.107,1.0
2025-11-04,25.6786,25.6786,25.645,25.645,1058,25.6786,25.6786,25.645,25.645,1058,0.0,1.0
2025-11-05,25.58,25.651,25.57,25.6,14509,25.58,25.651,25.57,25.6,14509,0.0,1.0
2025-11-06,25.7205,25.7205,25.671,25.671,6970,25.7205,25.7205,25.671,25.671,6970,0.0,1.0
2025-11-07,25.685,25.685,25.64,25.64,1398,25.685,25.685,25.64,25.64,1398,0.0,1.0
2025-11-10,25.675,25.719,25.67,25.68,6121,25.675,25.719,25.67,25.68,6121,0.0,1.0
2025-11-11,25.785,25.785,25.68,25.68,1823,25.785,25.785,25.68,25.68,1823,0.0,1.0
2025-11-12,25.71,25.75,25.71,25.73,52061,25.71,25.75,25.71,25.73,52061,0.0,1.0
2025-11-13,25.62,25.62,25.61,25.61,1402,25.62,25.62,25.61,25.61,1402,0.0,1.0
2025-11-14,25.53,25.7,25.53,25.7,122236,25.53,25.7,25.53,25.7,122236,0.0,1.0
2025-11-17,25.585,25.63,25.55,25.63,2872,25.585,25.63,25.55,25.63,2872,0.0,1.0
2025-11-18,25.6006,25.6006,25.54,25.54,13662,25.6006,25.6006,25.54,25.54,13662,0.0,1.0
2025-11-19,25.6137,25.6137,25.61,25.61,1502,25.6137,25.6137,25.61,25.61,1502,0.0,1.0
2025-11-20,25.635,25.86,25.6,25.6,5718,25.635,25.86,25.6,25.6,5718,0.0,1.0
2025-11-21,25.715,25.715,25.64,25.69,12663,25.715,25.715,25.64,25.69,12663,0.0,1.0
2025-11-24,25.83,25.86,25.74,25.82,112003,25.83,25.86,25.74,25.82,112003,0.0,1.0
2025-11-25,25.93,25.9329,25.8178,25.83,25820,25.93,25.9329,25.8178,25.83,25820,0.0,1.0
2025-11-26,26.0,26.0,25.89,25.9,14438,26.0,26.0,25.89,25.9,14438,0.0,1.0