date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-17,24.7688,24.8,24.7581,24.79,6555,24.3011581522884,24.3317690875922,24.2906601712708,24.3219578903794,6681.14181976594,0.0,1.0
2025-06-18,24.9034,25.08,24.755,24.8,416323,24.4332168667719,24.6064826095489,24.2876187001349,24.3317690875922,424334.554665204,0.0,1.0
2025-06-20,24.925,24.9999,24.81,24.9087,2003,24.4544090527514,24.5278949198748,24.3415802848049,24.4384168012947,2041.54493745098,0.0,1.0
2025-06-23,24.975,25.05,24.975,24.9766,900,24.5034650388151,24.5770490179107,24.5034650388151,24.5050348303692,917.319242988458,0.0,1.0
2025-06-24,25.04,25.1,25.04,25.04,1389,24.5672378206979,24.6261050039743,24.5672378206979,24.5672378206979,1415.72936501219,0.0,1.0
2025-06-25,25.015,25.04,25.015,25.03,4000,24.5427098276661,24.5672378206979,24.5427098276661,24.5574266234852,4076.97441328203,0.0,1.0
2025-06-26,24.9571,24.99,24.9392,24.96,6300,24.4859029958043,24.5181818346342,24.4683409527935,24.488748242996,6421.2347009192,0.0,1.0
2025-06-27,24.91,24.97,24.91,24.9182,10682,24.4396922569323,24.4985594402087,24.4396922569323,24.4477374386468,10887.5601706697,0.0,1.0
2025-06-30,24.95,25.009,24.9,24.9439,3657,24.4789370457833,24.5368231093384,24.4298810597196,24.4729522154835,3727.37385734309,0.0,1.0
2025-07-01,24.92,24.97,24.86,24.96,1364,24.4495034541451,24.4985594402087,24.3906362708686,24.488748242996,1390.24827492917,0.0,1.0
2025-07-02,24.93,24.98,24.93,24.938,1101,24.4593146513578,24.5083706374215,24.4593146513578,24.467163609128,1122.18720725588,0.0,1.0
2025-07-03,24.9153,24.95,24.9153,24.95,835,24.4448921914551,24.4789370457833,24.4448921914551,24.4789370457833,851.068408772623,0.0,1.0
2025-07-07,24.96,24.98,24.95,24.9637,4847,24.488748242996,24.5083706374215,24.4789370457833,24.4923783859647,4940.2737452945,0.0,1.0
2025-07-08,24.935,24.96,24.91,24.9599,2201,24.4642202499642,24.488748242996,24.4396922569323,24.4886501310239,2243.35517090843,0.0,1.0
2025-07-09,24.995,25.0196,24.945,24.945,201453,24.5230874332406,24.5472229783839,24.4740314471769,24.4740314471769,205329.681619726,0.0,1.0
2025-07-10,24.99,25.01,24.96,24.9638,3800,24.5181818346342,24.5378042290597,24.488748242996,24.4924764979368,3873.12569261793,0.0,1.0
2025-07-11,24.96,24.98,24.93,24.93,2501,24.488748242996,24.5083706374215,24.4593146513578,24.4593146513578,2549.12825190459,0.0,1.0
2025-07-14,24.9592,24.99,24.94,24.9481,4060,24.487963347219,24.5181818346342,24.4691258485705,24.4770729183128,4138.12902948126,0.0,1.0
2025-07-15,24.93,24.96,24.9,24.925,3086,24.4593146513578,24.488748242996,24.4298810597196,24.4544090527514,3145.38575984709,0.0,1.0
2025-07-16,24.985,24.9887,24.95,24.95,9393,24.5132762360279,24.5169063789966,24.4789370457833,24.4789370457833,9573.75516598951,0.0,1.0
2025-07-17,25.0,25.0289,24.97,24.97,3359,24.527993031847,24.5563473917918,24.4985594402087,24.4985594402087,3423.63926355358,0.0,1.0
2025-07-18,25.0312,25.06,25.01,25.027,3923,24.5586039671507,24.5868602151234,24.5378042290597,24.5544832643214,3998.49265582635,0.0,1.0
2025-07-21,25.08,25.12,25.06,25.0639,5733,24.6064826095489,24.6457273983998,24.5868602151234,24.5906865820364,5843.32357783646,0.0,1.0
2025-07-22,25.115,25.13,25.105,25.11,2552,24.6408217997935,24.6555385956126,24.6310106025807,24.6359162011871,2601.10967567393,0.0,1.0
2025-07-23,25.13,25.16,25.07,25.07,3662,24.6555385956126,24.6849721872508,24.5966714123361,24.5966714123361,3732.47007535969,0.0,1.0
2025-07-24,25.105,25.14,25.095,25.11,3101,24.6310106025807,24.6653497928253,24.621199405368,24.6359162011871,3160.6744138969,0.0,1.0
2025-07-25,25.115,25.1599,25.0979,25.1,2000,24.6408217997935,24.6848740752787,24.6240446525597,24.6261050039743,2038.48720664101,0.0,1.0
2025-07-28,25.105,25.16,25.076,25.076,2899,24.6310106025807,24.6849721872508,24.6025581306638,24.6025581306638,2954.78720602615,0.0,1.0
2025-07-29,25.155,25.22,25.135,25.15,400297,24.6800665886444,24.7438393705272,24.6604441942189,24.675160990038,408000.156678389,0.0,1.0
2025-07-30,25.0,25.06,24.9931,25.005,1370,24.6474934138981,24.7066473980915,24.6406907057159,24.6524229125809,1389.59363635279,0.1218,1.0
2025-07-31,25.0,25.05,24.99,25.005,3168,24.6474934138981,24.6967884007259,24.6376344165326,24.6524229125809,3213.30849632527,0.0,1.0
2025-08-01,25.13,25.16,25.065,25.07,5484,24.7756603796504,24.8052373717471,24.7115768967743,24.716506395457,5562.43175310852,0.0,1.0
2025-08-04,25.13,25.15,25.0714,25.0714,1350,24.7756603796504,24.7953783743815,24.7178866550882,24.7178866550882,1369.30759786588,0.0,1.0
2025-08-05,25.055,25.13,25.055,25.13,1802,24.7017178994087,24.7756603796504,24.7017178994087,24.7756603796504,1827.77206766987,0.0,1.0
2025-08-06,25.075,25.13,25.06,25.13,900,24.7214358941398,24.7756603796504,24.7066473980915,24.7756603796504,912.871731910589,0.0,1.0
2025-08-07,25.08,25.1799,25.08,25.14,2540,24.7263653928226,24.8248567765045,24.7263653928226,24.7855193770159,2576.32688783655,0.0,1.0
2025-08-08,25.14,27.74,25.07,25.075,223137,24.7855193770159,27.3488586920614,24.716506395457,24.7214358941398,226328.288492593,0.0,1.0
2025-08-11,25.13,25.24,25.03,25.24,37905,24.7756603796504,24.8841093506715,24.6770704059948,24.8841093506715,38447.1144423009,0.0,1.0
2025-08-12,25.12,25.22,25.06,25.14,7868,24.7658013822848,24.8643913559404,24.7066473980915,24.7855193770159,7980.52754074724,0.0,1.0
2025-08-13,25.17,25.2699,25.0875,25.18,41612,24.8150963691126,24.9135877527946,24.7337596408468,24.8249553664782,42207.1316758483,0.0,1.0
2025-08-14,25.1306,25.18,25.031,25.16,11197,24.7762519194923,24.8249553664782,24.6780563057314,24.8052373717471,11357.1386468921,0.0,1.0
2025-08-15,25.13,25.26,25.04,25.26,14499,24.7756603796504,24.9038273454027,24.6869294033604,24.9038273454027,14706.3636010796,0.0,1.0
2025-08-18,25.15,25.16,25.09,25.1414,7571,24.7953783743815,24.8052373717471,24.7362243901882,24.7868996366471,7679.27986921674,0.0,1.0
2025-08-19,25.1288,25.2099,25.06,25.155,25557,24.7744772999665,24.8544337686012,24.7066473980915,24.8003078730643,25922.5142804877,0.0,1.0
2025-08-20,25.165,25.22,25.1389,25.15,3238,24.8101668704298,24.8643913559404,24.7844348873057,24.7953783743815,3284.30963102943,0.0,1.0
2025-08-21,25.14,25.2,25.1,25.13,7277,24.7855193770159,24.8446733612093,24.7460833875537,24.7756603796504,7381.07510345929,0.0,1.0
2025-08-22,25.225,25.25,25.1101,25.25,35416,24.8693208546232,24.8939683480371,24.7560409748929,24.8939683480371,35922.516952606,0.0,1.0
2025-08-25,25.185,25.2,25.15,25.1736,124539,24.829884865161,24.8446733612093,24.7953783743815,24.8186456081642,126320.147356014,0.0,1.0
2025-08-26,25.245,25.3,25.1625,25.1625,73735,24.8890388493543,24.9432633348649,24.8077021210885,24.8077021210885,74789.5523915859,0.0,1.0
2025-08-27,25.246,25.32,25.19,25.245,29347,24.8900247490909,24.962981329596,24.8348143638437,24.8890388493543,29766.7185737556,0.0,1.0
2025-08-28,25.1866,25.22,25.1,25.1,51760,24.9184186615037,24.9514630257011,24.8327407591236,24.8327407591236,52317.0604727825,0.0882,1.0
2025-08-29,25.165,25.25,25.1,25.25,120869,24.8970486535197,24.9811435923455,24.8327407591236,24.9811435923455,122169.837370262,0.0,1.0
2025-09-02,25.16,25.3,25.0809,25.3,187019,24.8921018924123,25.0306112034194,24.8138441316934,25.0306112034194,189031.768403387,0.0,1.0
2025-09-03,25.17,25.22,25.1094,25.2,777902,24.9019954146271,24.9514630257011,24.8420406700055,24.9316759812715,786274.072177328,0.0,1.0
2025-09-04,25.215,25.25,25.12,25.24,31407,24.9465162645937,24.9811435923455,24.8525278035532,24.9712500701307,31745.0138769065,0.0,1.0
2025-09-05,25.205,25.29,25.15,25.2288,70570,24.9366227423789,25.0207176812046,24.8822083701976,24.9601693252501,71329.5007257392,0.0,1.0
2025-09-08,25.24,25.32,25.1905,25.32,64461,24.9712500701307,25.050398247849,24.9222771351675,25.050398247849,65154.7533836172,0.0,1.0
2025-09-09,25.225,25.2699,25.16,25.16,43988,24.9564097868085,25.0008317015529,24.8921018924123,24.8921018924123,44461.4153028739,0.0,1.0
2025-09-10,25.22,25.3,25.2,25.2564,15551,24.9514630257011,25.0306112034194,24.9316759812715,24.9874754465629,15718.3656764343,0.0,1.0
2025-09-11,25.25,25.37,25.2101,25.37,252335,24.9811435923455,25.0998658589229,24.9416684387084,25.0998658589229,255050.723616684,0.0,1.0
2025-09-12,25.245,25.31,25.17,25.31,15507,24.9761968312381,25.0405047256342,24.9019954146271,25.0405047256342,15673.8921319829,0.0,1.0
2025-09-15,25.3287,25.3699,25.27,25.31,30365,25.0590056121759,25.0997669237008,25.000930636775,25.0405047256342,30691.7994833083,0.0,1.0
2025-09-16,25.335,25.39,25.3,25.35,11512,25.0652385311712,25.1196529033525,25.0306112034194,25.0800788144934,11635.8964482742,0.0,1.0
2025-09-17,25.3,25.75,25.2713,25.3342,32155,25.0306112034194,25.475819703085,25.002216794663,25.064447049394,32501.0641325796,0.0,1.0
2025-09-18,25.295,25.34,25.25,25.32,89229,25.025664442312,25.0701852922786,24.9811435923455,25.050398247849,90189.3158602379,0.0,1.0
2025-09-19,25.2564,25.36,25.2545,25.3134,10676,24.9874754465629,25.0899723367082,24.9855956773421,25.0438685231872,10790.8991036983,0.0,1.0
2025-09-22,25.29,25.33,25.2508,25.3085,52946,25.0207176812046,25.0602917700638,24.9819350741226,25.039020697302,53515.8246482215,0.0,1.0
2025-09-23,25.32,25.3808,25.3174,25.37,6202,25.050398247849,25.1105508629149,25.0478259320731,25.0998658589229,6268.74824289407,0.0,1.0
2025-09-24,25.32,25.37,25.25,25.3289,13158,25.050398247849,25.0998658589229,24.9811435923455,25.0592034826202,13299.6113157046,0.0,1.0
2025-09-25,25.285,25.3178,25.09,25.09,10480,25.0157709200972,25.0482216729617,24.8228472369088,24.8228472369088,10592.789678415,0.0,1.0
2025-09-26,25.235,25.33,25.17,25.2452,12317,24.9663033090233,25.0602917700638,24.9019954146271,24.9763947016824,12449.5601592593,0.0,1.0
2025-09-29,25.235,25.29,25.19,25.2048,12229,25.0442642640758,25.0988485531396,24.9996043912055,25.0142925271717,12322.1353898051,0.0788,1.0
2025-09-30,25.235,25.28,25.1801,25.202,14912,25.0442642640758,25.0889241369462,24.989779219174,25.0115136906376,15025.5689698891,0.0,1.0
2025-10-01,25.26,25.3199,25.2,25.265,10217,25.0690753045594,25.1285225575579,25.0095288073989,25.0740375126561,10294.8121087283,0.0,1.0
2025-10-02,25.2151,25.3099,25.15,25.262,108789,25.0245146758509,25.1185981413645,24.9599067264318,25.071060187798,109617.531026373,0.0,1.0
2025-10-03,25.25,25.3099,25.19,25.25,8640,25.0591508883659,25.1185981413645,24.9996043912055,25.0591508883659,8705.80176366966,0.0,1.0
2025-10-06,25.26,25.33,25.2,25.21,105209,25.0690753045594,25.1385462179132,25.0095288073989,25.0194532235923,106010.265943741,0.0,1.0
2025-10-07,25.22,25.3099,25.187,25.25,25045,25.0293776397857,25.1185981413645,24.9966270663474,25.0591508883659,25235.7413392484,0.0,1.0
2025-10-08,25.205,25.27,25.16,25.205,104502,25.0144910154956,25.0789997207528,24.9698311426252,25.0144910154956,105297.881470718,0.0,1.0
2025-10-09,25.16,25.2299,25.1,25.17,73942,24.9698311426252,25.0392028118172,24.9102846454648,24.9797555588186,74505.1381955164,0.0,1.0
2025-10-10,25.085,25.27,25.0318,25.27,78504,24.8953980211746,25.0789997207528,24.8426001270257,25.0789997207528,79101.8821360096,0.0,1.0
2025-10-13,25.0805,25.16,25.05,25.115,46416,24.8909320338876,24.9698311426252,24.8606625644977,24.9251712697549,46769.5016970475,0.0,1.0
2025-10-14,25.12,25.19,25.05,25.158,43222,24.9301334778516,24.9996043912055,24.8606625644977,24.9678462593866,43551.1763691353,0.0,1.0
2025-10-15,25.15,25.22,25.0924,25.1,59435,24.9599067264318,25.0293776397857,24.9027420891578,24.9102846454648,59887.6536832993,0.0,1.0
2025-10-16,25.155,25.26,25.13,25.1652,55835,24.9648689345285,25.0690753045594,24.940057894045,24.9749918390458,56260.2362817703,0.0,1.0
2025-10-17,25.1,25.23,25.09,25.18,433527,24.9102846454648,25.0393020559791,24.9003602292713,24.9896799750121,436828.717731297,0.0,1.0
2025-10-20,25.1496,25.17,24.96,24.96,18556,24.9595097497841,24.9797555588186,24.771342818757,24.771342818757,18697.3214729923,0.0,1.0
2025-10-21,25.165,25.22,23.16,25.21,11818,24.9747933507219,25.0293776397857,22.9849479039428,25.0194532235923,11908.0052364639,0.0,1.0
2025-10-22,25.1681,25.22,25.13,25.21,15206,24.9778699197419,25.0293776397857,24.940057894045,25.0194532235923,15321.8080576806,0.0,1.0
2025-10-23,25.15,25.21,25.13,25.1722,11968,24.9599067264318,25.0194532235923,24.940057894045,24.9819389303812,12059.1476281943,0.0,1.0
2025-10-24,25.175,25.2199,25.14,25.15,4155,24.9847177669154,25.0292783956238,24.9499823102384,24.9599067264318,4186.6442509314,0.0,1.0
2025-10-27,25.185,25.2199,25.15,25.21,8448,24.9946421831088,25.0292783956238,24.9599067264318,25.0194532235923,8512.33950225475,0.0,1.0
2025-10-28,25.195,25.22,25.17,25.19,28578,25.0045665993022,25.0293776397857,24.9797555588186,24.9996043912055,28795.6484724712,0.0,1.0
2025-10-29,25.195,25.3399,25.12,25.18,16131,25.0045665993022,25.1483713899447,24.9301334778516,24.9896799750121,16253.8528066846,0.0,1.0
2025-10-30,25.1,25.1788,25.02,25.0557,8820,25.0188577586207,25.0974030172414,24.9391163793103,24.9747009698276,8848.6054054054,0.1094,1.0
2025-10-31,25.115,25.16,25.04,25.11,6450,25.0338092672414,25.0786637931034,24.9590517241379,25.0288254310345,6470.91891891891,0.0,1.0
2025-11-03,25.08,25.12,24.87,24.87,2954,24.9989224137931,25.0387931034483,24.7896012931034,24.7896012931034,2963.58054054054,0.0,1.0
2025-11-04,25.11,25.17,25.03,25.09,6443,25.0288254310345,25.0886314655172,24.9490840517241,25.0088900862069,6463.89621621621,0.0,1.0
2025-11-05,25.055,25.14,25.0475,25.08,10709,24.9740032327586,25.0587284482759,24.9665274784483,24.9989224137931,10743.7318918919,0.0,1.0
2025-11-06,25.0636,25.1799,25.05,25.115,4117,24.9825754310345,25.0984994612069,24.9690193965517,25.0338092672414,4130.35243243243,0.0,1.0
2025-11-07,25.07,25.18,24.88,24.88,2040,24.9889547413793,25.098599137931,24.7995689655172,24.7995689655172,2046.61621621622,0.0,1.0
2025-11-10,25.06,25.1784,25.01,25.01,3327,24.9789870689655,25.0970043103448,24.9291487068966,24.9291487068966,3337.79027027027,0.0,1.0
2025-11-11,25.085,25.19,25.02,25.19,6715,25.00390625,25.1085668103448,24.9391163793103,25.1085668103448,6736.77837837838,0.0,1.0
2025-11-12,25.11,25.18,25.07,25.1569,1989,25.0288254310345,25.098599137931,24.9889547413793,25.0755738146552,1995.45081081081,0.0,1.0
2025-11-13,25.0449,25.16,25.0449,25.14,8932,24.9639358836207,25.0786637931034,24.9639358836207,25.0587284482759,8960.96864864864,0.0,1.0
2025-11-14,25.06,25.35,24.99,25.26,7555,24.9789870689655,25.2680495689655,24.909213362069,25.1783405172414,7579.50270270271,0.0,1.0
2025-11-17,25.045,25.13,24.998,25.13,14529,24.9640355603448,25.0487607758621,24.9171875,25.0487607758621,14576.1210810811,0.0,1.0
2025-11-18,25.06,25.14,25.0,25.14,15249,24.9789870689655,25.0587284482759,24.9191810344828,25.0587284482759,15298.4562162162,0.0,1.0
2025-11-19,25.06,25.08,25.01,25.0544,5505,24.9789870689655,24.9989224137931,24.9291487068966,24.9734051724138,5522.85405405406,0.0,1.0
2025-11-20,25.045,25.26,24.9901,25.26,10222,24.9640355603448,25.1783405172414,24.9093130387931,25.1783405172414,10255.1524324324,0.0,1.0
2025-11-21,25.07,25.1,25.03,25.1,15630,24.9889547413793,25.0188577586207,24.9490840517241,25.0188577586207,15680.6918918919,0.0,1.0
2025-11-24,25.075,25.11,25.03,25.087,4503,24.9939385775862,25.0288254310345,24.9490840517241,25.0058997844828,4517.60432432432,0.0,1.0
2025-11-25,25.145,25.18,25.05,25.1095,9280,25.0637122844828,25.098599137931,24.9690193965517,25.0283270474138,9310.09729729728,0.0,1.0
2025-11-26,25.16,27.5599,25.0464,25.09,389694,25.16,27.5599,25.0464,25.09,389694,0.0816,1.0