date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-11,25.0565,25.18,24.97,25.04,66918,25.0565,25.18,24.97,25.04,66918,0.0,1.0
2025-06-12,25.1008,25.39,25.0,25.11,61551,25.1008,25.39,25.0,25.11,61551,0.0,1.0
2025-06-13,24.7911,25.02,24.77,24.99,50639,24.7911,25.02,24.77,24.99,50639,0.0,1.0
2025-06-16,25.0712,25.169,24.99,25.05,20215,25.0712,25.169,24.99,25.05,20215,0.0,1.0
2025-06-17,24.935,25.08,24.89,25.06,39426,24.935,25.08,24.89,25.06,39426,0.0,1.0
2025-06-18,24.97,25.1,24.935,25.09,39968,24.97,25.1,24.935,25.09,39968,0.0,1.0
2025-06-20,24.95,25.08,24.865,25.0782,23586,24.95,25.08,24.865,25.0782,23586,0.0,1.0
2025-06-23,25.1497,25.1497,24.84,24.96,28196,25.1497,25.1497,24.84,24.96,28196,0.0,1.0
2025-06-24,25.525,25.525,25.3436,25.3436,24639,25.525,25.525,25.3436,25.3436,24639,0.0,1.0
2025-06-25,25.5393,25.6394,25.51,25.5922,45003,25.5393,25.6394,25.51,25.5922,45003,0.0,1.0
2025-06-26,25.8172,25.8176,25.65,25.65,8537,25.8172,25.8176,25.65,25.65,8537,0.0,1.0
2025-06-27,25.9656,26.0205,25.835,25.9,14810,25.9656,26.0205,25.835,25.9,14810,0.0,1.0
2025-06-30,26.1713,26.18,26.02,26.06,60155,26.1713,26.18,26.02,26.06,60155,0.0,1.0
2025-07-01,25.9157,26.129,25.78,26.1,39376,25.9157,26.129,25.78,26.1,39376,0.0,1.0
2025-07-02,25.9905,26.02,25.8645,25.88,63847,25.9905,26.02,25.8645,25.88,63847,0.0,1.0
2025-07-03,26.2563,26.29,26.15,26.1586,18349,26.2563,26.29,26.15,26.1586,18349,0.0,1.0
2025-07-07,26.158,26.31,26.0,26.31,78084,26.158,26.31,26.0,26.31,78084,0.0,1.0
2025-07-08,26.0398,26.16,25.9604,26.16,66865,26.0398,26.16,25.9604,26.16,66865,0.0,1.0
2025-07-09,26.1645,26.26,26.12,26.26,36267,26.1645,26.26,26.12,26.26,36267,0.0,1.0
2025-07-10,26.2216,26.26,26.08,26.24,82397,26.2216,26.26,26.08,26.24,82397,0.0,1.0
2025-07-11,26.22,26.22,26.06,26.1,26436,26.22,26.22,26.06,26.1,26436,0.0,1.0
2025-07-14,26.231,26.26,26.07,26.07,53143,26.231,26.26,26.07,26.07,53143,0.0,1.0
2025-07-15,26.19,26.34,26.155,26.34,27834,26.19,26.34,26.155,26.34,27834,0.0,1.0
2025-07-16,26.28,26.29,26.0,26.24,27201,26.28,26.29,26.0,26.24,27201,0.0,1.0
2025-07-17,26.3513,26.37,26.2,26.2,20787,26.3513,26.37,26.2,26.2,20787,0.0,1.0
2025-07-18,26.378,26.5,26.33,26.43,53752,26.378,26.5,26.33,26.43,53752,0.0,1.0
2025-07-21,26.3889,26.5,26.35,26.4,26448,26.3889,26.5,26.35,26.4,26448,0.0,1.0
2025-07-22,26.25,26.39,26.12,26.39,43408,26.25,26.39,26.12,26.39,43408,0.0,1.0
2025-07-23,26.48,26.52,26.29,26.49,21716,26.48,26.52,26.29,26.49,21716,0.0,1.0
2025-07-24,26.65,26.7,26.58,26.625,33489,26.65,26.7,26.58,26.625,33489,0.0,1.0
2025-07-25,26.72,26.75,26.65,26.664,27731,26.72,26.75,26.65,26.664,27731,0.0,1.0
2025-07-28,26.67,26.77,26.65,26.7336,32664,26.67,26.77,26.65,26.7336,32664,0.0,1.0
2025-07-29,26.6,26.78,26.585,26.735,36567,26.6,26.78,26.585,26.735,36567,0.0,1.0
2025-07-30,26.67,26.77,26.53,26.65,47717,26.67,26.77,26.53,26.65,47717,0.0,1.0
2025-07-31,26.62,26.9,26.5,26.9,42164,26.62,26.9,26.5,26.9,42164,0.0,1.0
2025-08-01,26.0408,26.26,25.9302,26.26,142324,26.0408,26.26,25.9302,26.26,142324,0.0,1.0
2025-08-04,26.43,26.43,26.2187,26.22,31385,26.43,26.43,26.2187,26.22,31385,0.0,1.0
2025-08-05,26.23,26.49,26.2,26.49,26953,26.23,26.49,26.2,26.49,26953,0.0,1.0
2025-08-06,26.37,26.37,26.139,26.139,17661,26.37,26.37,26.139,26.139,17661,0.0,1.0
2025-08-07,26.32,26.509,26.18,26.41,32282,26.32,26.509,26.18,26.41,32282,0.0,1.0
2025-08-08,26.49,26.5,26.3299,26.3299,30079,26.49,26.5,26.3299,26.3299,30079,0.0,1.0
2025-08-11,26.39,26.52,26.39,26.49,22656,26.39,26.52,26.39,26.49,22656,0.0,1.0
2025-08-12,26.68,26.7,26.4974,26.6,51970,26.68,26.7,26.4974,26.6,51970,0.0,1.0
2025-08-13,26.6903,26.8225,26.5888,26.8,30557,26.6903,26.8225,26.5888,26.8,30557,0.0,1.0
2025-08-14,26.78,26.79,26.7075,26.7075,24814,26.78,26.79,26.7075,26.7075,24814,0.0,1.0
2025-08-15,26.67,26.7835,26.6307,26.7835,16431,26.67,26.7835,26.6307,26.7835,16431,0.0,1.0
2025-08-18,26.65,26.68,26.57,26.6,32200,26.65,26.68,26.57,26.6,32200,0.0,1.0
2025-08-19,26.39,26.6199,26.32,26.55,60929,26.39,26.6199,26.32,26.55,60929,0.0,1.0
2025-08-20,26.33,26.35,26.04,26.33,42536,26.33,26.35,26.04,26.33,42536,0.0,1.0
2025-08-21,26.22,26.329,26.1668,26.19,28266,26.22,26.329,26.1668,26.19,28266,0.0,1.0
2025-08-22,26.56,26.6008,26.295,26.35,34112,26.56,26.6008,26.295,26.35,34112,0.0,1.0
2025-08-25,26.52,26.67,26.52,26.56,8402,26.52,26.67,26.52,26.56,8402,0.0,1.0
2025-08-26,26.68,26.68,26.48,26.55,12401,26.68,26.68,26.48,26.55,12401,0.0,1.0
2025-08-27,26.72,26.7732,26.65,26.71,17289,26.72,26.7732,26.65,26.71,17289,0.0,1.0
2025-08-28,26.9,26.9497,26.7474,26.84,22792,26.9,26.9497,26.7474,26.84,22792,0.0,1.0
2025-08-29,26.7,26.88,26.61,26.88,37131,26.7,26.88,26.61,26.88,37131,0.0,1.0
2025-09-02,26.5,26.65,26.21,26.65,53111,26.5,26.65,26.21,26.65,53111,0.0,1.0
2025-09-03,26.6,26.6573,26.492,26.57,16860,26.6,26.6573,26.492,26.57,16860,0.0,1.0
2025-09-04,26.884,26.92,26.64,26.64,28396,26.884,26.92,26.64,26.64,28396,0.0,1.0
2025-09-05,26.76,27.11,26.58,27.11,55630,26.76,27.11,26.58,27.11,55630,0.0,1.0
2025-09-08,26.86,26.88,26.7601,26.78,29554,26.86,26.88,26.7601,26.78,29554,0.0,1.0
2025-09-09,26.87,26.88,26.783,26.86,35615,26.87,26.88,26.783,26.86,35615,0.0,1.0
2025-09-10,27.03,27.1375,26.97,27.04,50474,27.03,27.1375,26.97,27.04,50474,0.0,1.0
2025-09-11,27.17,27.25,27.091,27.13,29845,27.17,27.25,27.091,27.13,29845,0.0,1.0
2025-09-12,27.15,27.19,27.13,27.148,17103,27.15,27.19,27.13,27.148,17103,0.0,1.0
2025-09-15,27.34,27.34,27.2375,27.2375,49912,27.34,27.34,27.2375,27.2375,49912,0.0,1.0
2025-09-16,27.32,27.3599,27.2704,27.35,33172,27.32,27.3599,27.2704,27.35,33172,0.0,1.0
2025-09-17,27.27,27.36,27.0606,27.36,27382,27.27,27.36,27.0606,27.36,27382,0.0,1.0
2025-09-18,27.53,27.53,27.34,27.34,20392,27.53,27.53,27.34,27.34,20392,0.0,1.0
2025-09-19,27.665,27.665,27.4523,27.51,31608,27.665,27.665,27.4523,27.51,31608,0.0,1.0
2025-09-22,27.72,27.73,27.535,27.589,32889,27.72,27.73,27.535,27.589,32889,0.0,1.0
2025-09-23,27.48,27.71,27.4494,27.6994,46053,27.48,27.71,27.4494,27.6994,46053,0.0,1.0
2025-09-24,27.33,27.48,27.259,27.475,76703,27.33,27.48,27.259,27.475,76703,0.0,1.0
2025-09-25,27.226,27.2797,27.0001,27.21,43901,27.226,27.2797,27.0001,27.21,43901,0.0,1.0
2025-09-26,27.356,27.37,27.17,27.3035,45642,27.356,27.37,27.17,27.3035,45642,0.0,1.0
2025-09-29,27.456,27.51,27.36,27.41,22925,27.456,27.51,27.36,27.41,22925,0.0,1.0
2025-09-30,27.44,27.55,27.3016,27.39,43199,27.44,27.55,27.3016,27.39,43199,0.0,1.0
2025-10-01,27.63,27.71,27.3899,27.39,193227,27.63,27.71,27.3899,27.39,193227,0.0,1.0
2025-10-02,27.69,27.73,27.55,27.73,49676,27.69,27.73,27.55,27.73,49676,0.0,1.0
2025-10-03,27.6799,27.83,27.63,27.7026,67676,27.6799,27.83,27.63,27.7026,67676,0.0,1.0
2025-10-06,27.82,27.8427,27.67,27.74,36463,27.82,27.8427,27.67,27.74,36463,0.0,1.0
2025-10-07,27.61,27.8379,27.54,27.78,46454,27.61,27.8379,27.54,27.78,46454,0.0,1.0
2025-10-08,27.89,27.9,27.7106,27.77,37508,27.89,27.9,27.7106,27.77,37508,0.0,1.0
2025-10-09,27.77,27.9,27.7,27.9,43770,27.77,27.9,27.7,27.9,43770,0.0,1.0
2025-10-10,27.07,27.92,26.954,27.83,55790,27.07,27.92,26.954,27.83,55790,0.0,1.0
2025-10-13,27.44,27.496,27.295,27.37,44157,27.44,27.496,27.295,27.37,44157,0.0,1.0
2025-10-14,27.254,27.4392,26.8583,27.05,48804,27.254,27.4392,26.8583,27.05,48804,0.0,1.0
2025-10-15,27.41,27.6395,27.18,27.51,47433,27.41,27.6395,27.18,27.51,47433,0.0,1.0
2025-10-16,27.27,27.58,27.135,27.53,39071,27.27,27.58,27.135,27.53,39071,0.0,1.0
2025-10-17,27.2795,27.34,27.0,27.16,50193,27.2795,27.34,27.0,27.16,50193,0.0,1.0
2025-10-20,27.6,27.64,27.44,27.44,25603,27.6,27.64,27.44,27.44,25603,0.0,1.0
2025-10-21,27.49,27.58,27.45,27.58,55801,27.49,27.58,27.45,27.58,55801,0.0,1.0
2025-10-22,27.24,27.53,27.023,27.53,38033,27.24,27.53,27.023,27.53,38033,0.0,1.0
2025-10-23,27.49,27.51,27.309,27.309,23943,27.49,27.51,27.309,27.309,23943,0.0,1.0
2025-10-24,27.75,27.81,27.64,27.67,31240,27.75,27.81,27.64,27.67,31240,0.0,1.0
2025-10-27,28.13,28.13,27.9625,28.04,21490,28.13,28.13,27.9625,28.04,21490,0.0,1.0
2025-10-28,28.29,28.32,28.1354,28.24,57205,28.29,28.32,28.1354,28.24,57205,0.0,1.0
2025-10-29,28.54,28.59,28.36,28.5,44132,28.54,28.59,28.36,28.5,44132,0.0,1.0
2025-10-30,28.31,28.53,28.29,28.34,36474,28.31,28.53,28.29,28.34,36474,0.0,1.0
2025-10-31,28.4,28.59,28.3004,28.59,36627,28.4,28.59,28.3004,28.59,36627,0.0,1.0
2025-11-03,28.49,28.72,28.36,28.72,136577,28.49,28.72,28.36,28.72,136577,0.0,1.0
2025-11-04,28.12,28.36,28.068,28.15,85136,28.12,28.36,28.068,28.15,85136,0.0,1.0
2025-11-05,28.2,28.38,28.02,28.08,47205,28.2,28.38,28.02,28.08,47205,0.0,1.0
2025-11-06,27.9,28.2199,27.81,28.15,122944,27.9,28.2199,27.81,28.15,122944,0.0,1.0
2025-11-07,27.93,27.93,27.452,27.74,96306,27.93,27.93,27.452,27.74,96306,0.0,1.0
2025-11-10,28.4695,28.5,28.2062,28.24,55439,28.4695,28.5,28.2062,28.24,55439,0.0,1.0
2025-11-11,28.57,28.58,28.35,28.4,49558,28.57,28.58,28.35,28.4,49558,0.0,1.0
2025-11-12,28.58,28.6408,28.4316,28.6,49281,28.58,28.6408,28.4316,28.6,49281,0.0,1.0
2025-11-13,27.94,28.39,27.9,28.3,141100,27.94,28.39,27.9,28.3,141100,0.0,1.0
2025-11-14,27.86,28.07,27.42,27.57,104738,27.86,28.07,27.42,27.57,104738,0.0,1.0
2025-11-17,27.65,28.02,27.54,27.81,130033,27.65,28.02,27.54,27.81,130033,0.0,1.0
2025-11-18,27.45,27.6835,27.2525,27.47,57604,27.45,27.6835,27.2525,27.47,57604,0.0,1.0
2025-11-19,27.66,27.8727,27.5475,27.56,50571,27.66,27.8727,27.5475,27.56,50571,0.0,1.0
2025-11-20,27.24,28.3157,27.24,28.15,69739,27.24,28.3157,27.24,28.15,69739,0.0,1.0
2025-11-21,27.46,27.71,27.1,27.43,153271,27.46,27.71,27.1,27.43,153271,0.0,1.0
2025-11-24,28.0,28.04,27.69,27.69,32135,28.0,28.04,27.69,27.69,32135,0.0,1.0
2025-11-25,28.25,28.29,27.93,28.03,28482,28.25,28.29,27.93,28.03,28482,0.0,1.0
2025-11-26,28.48,28.5699,28.37,28.39,133527,28.48,28.5699,28.37,28.39,133527,0.0,1.0