date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,25.2,25.35,24.92,24.9202,84300,25.2,25.35,24.92,24.9202,84300,0.0,1.0
2025-06-27,25.3178,25.3699,25.1,25.33,68002,25.3178,25.3699,25.1,25.33,68002,0.0,1.0
2025-06-30,25.1,25.23,25.03,25.23,39231,25.1,25.23,25.03,25.23,39231,0.0,1.0
2025-07-01,24.7835,25.0,24.7,24.92,23499,24.7835,25.0,24.7,24.92,23499,0.0,1.0
2025-07-02,24.8489,24.8499,24.23,24.68,27699,24.8489,24.8499,24.23,24.68,27699,0.0,1.0
2025-07-03,24.7264,24.84,24.72,24.84,21555,24.7264,24.84,24.72,24.84,21555,0.0,1.0
2025-07-07,24.115,24.28,23.99,24.28,32617,24.115,24.28,23.99,24.28,32617,0.0,1.0
2025-07-08,24.3475,24.45,24.28,24.34,20888,24.3475,24.45,24.28,24.34,20888,0.0,1.0
2025-07-09,24.4939,24.6,24.42,24.6,14222,24.4939,24.6,24.42,24.6,14222,0.0,1.0
2025-07-10,24.6851,24.6851,24.45,24.54,8891,24.6851,24.6851,24.45,24.54,8891,0.0,1.0
2025-07-11,24.6431,24.69,24.58,24.63,22278,24.6431,24.69,24.58,24.63,22278,0.0,1.0
2025-07-14,24.9,24.9,24.66,24.82,29692,24.9,24.9,24.66,24.82,29692,0.0,1.0
2025-07-15,24.99,25.12,24.934,25.08,14737,24.99,25.12,24.934,25.08,14737,0.0,1.0
2025-07-16,25.1217,25.1217,24.89,24.96,7169,25.1217,25.1217,24.89,24.96,7169,0.0,1.0
2025-07-17,25.43,25.49,25.25,25.25,18545,25.43,25.49,25.25,25.25,18545,0.0,1.0
2025-07-18,25.38,25.515,25.3593,25.42,21278,25.38,25.515,25.3593,25.42,21278,0.0,1.0
2025-07-21,25.58,25.79,25.57,25.71,12923,25.58,25.79,25.57,25.71,12923,0.0,1.0
2025-07-22,25.34,25.4522,25.1,25.44,20840,25.34,25.4522,25.1,25.44,20840,0.0,1.0
2025-07-23,26.186,26.1985,25.97,25.97,23226,26.186,26.1985,25.97,25.97,23226,0.0,1.0
2025-07-24,25.9485,27.08,25.86,26.07,12351,25.9485,27.08,25.86,26.07,12351,0.0,1.0
2025-07-25,26.155,26.188,25.91,26.03,9202,26.155,26.188,25.91,26.03,9202,0.0,1.0
2025-07-28,26.02,26.04,25.75,26.01,18686,26.02,26.04,25.75,26.01,18686,0.0,1.0
2025-07-29,25.7156,26.03,25.58,26.03,10646,25.7156,26.03,25.58,26.03,10646,0.0,1.0
2025-07-30,25.66,25.75,25.46,25.71,12859,25.66,25.75,25.46,25.71,12859,0.0,1.0
2025-07-31,25.3334,25.7,25.28,25.65,16550,25.3334,25.7,25.28,25.65,16550,0.0,1.0
2025-08-01,25.1475,25.23,24.87,25.2,14153,25.1475,25.23,24.87,25.2,14153,0.0,1.0
2025-08-04,25.9125,25.9125,25.72,25.78,19372,25.9125,25.9125,25.72,25.78,19372,0.0,1.0
2025-08-05,25.92,26.04,25.79,25.94,7378,25.92,26.04,25.79,25.94,7378,0.0,1.0
2025-08-06,25.95,26.1,25.86,26.0,22045,25.95,26.1,25.86,26.0,22045,0.0,1.0
2025-08-07,25.9817,26.07,25.842,26.06,7666,25.9817,26.07,25.842,26.06,7666,0.0,1.0
2025-08-08,26.1665,26.22,26.07,26.07,9019,26.1665,26.22,26.07,26.07,9019,0.0,1.0
2025-08-11,26.3358,26.52,26.3,26.3,35234,26.3358,26.52,26.3,26.3,35234,0.0,1.0
2025-08-12,26.6112,26.6112,26.3,26.55,21661,26.6112,26.6112,26.3,26.55,21661,0.0,1.0
2025-08-13,26.84,26.84,26.66,26.75,20541,26.84,26.84,26.66,26.75,20541,0.0,1.0
2025-08-14,26.5606,26.6,26.4,26.51,9741,26.5606,26.6,26.4,26.51,9741,0.0,1.0
2025-08-15,26.72,26.89,26.68,26.89,16736,26.72,26.89,26.68,26.89,16736,0.0,1.0
2025-08-18,26.84,26.9,26.7609,26.9,23557,26.84,26.9,26.7609,26.9,23557,0.0,1.0
2025-08-19,26.4505,26.84,26.45,26.84,15223,26.4505,26.84,26.45,26.84,15223,0.0,1.0
2025-08-20,26.1659,26.21,25.84,26.21,8271,26.1659,26.21,25.84,26.21,8271,0.0,1.0
2025-08-21,26.1684,26.28,26.14,26.14,8763,26.1684,26.28,26.14,26.14,8763,0.0,1.0
2025-08-22,27.2054,27.2582,26.63,26.63,10419,27.2054,27.2582,26.63,26.63,10419,0.0,1.0
2025-08-25,27.25,27.34,27.2122,27.32,17400,27.25,27.34,27.2122,27.32,17400,0.0,1.0
2025-08-26,27.47,27.47,27.3,27.3,12569,27.47,27.47,27.3,27.3,12569,0.0,1.0
2025-08-27,27.103,27.239,27.04,27.14,13715,27.103,27.239,27.04,27.14,13715,0.0,1.0
2025-08-28,27.26,27.269,27.17,27.24,11666,27.26,27.269,27.17,27.24,11666,0.0,1.0
2025-08-29,26.69,27.02,26.66,27.02,21602,26.69,27.02,26.66,27.02,21602,0.0,1.0
2025-09-02,26.7066,26.7066,26.4804,26.57,17177,26.7066,26.7066,26.4804,26.57,17177,0.0,1.0
2025-09-03,26.64,26.73,26.55,26.715,15028,26.64,26.73,26.55,26.715,15028,0.0,1.0
2025-09-04,26.4756,26.4756,26.22,26.34,7246,26.4756,26.4756,26.22,26.34,7246,0.0,1.0
2025-09-05,26.7,26.9894,26.667,26.91,14601,26.7,26.9894,26.667,26.91,14601,0.0,1.0
2025-09-08,27.39,27.4,27.29,27.39,33604,27.39,27.4,27.29,27.39,33604,0.0,1.0
2025-09-09,27.21,27.27,27.07,27.22,36967,27.21,27.27,27.07,27.22,36967,0.0,1.0
2025-09-10,27.16,27.31,27.12,27.3,51963,27.16,27.31,27.12,27.3,51963,0.0,1.0
2025-09-11,27.81,27.81,27.32,27.46,127204,27.81,27.81,27.32,27.46,127204,0.0,1.0
2025-09-12,28.02,28.08,27.81,27.87,93878,28.02,28.08,27.81,27.87,93878,0.0,1.0
2025-09-15,28.335,28.44,28.25,28.36,120180,28.335,28.44,28.25,28.36,120180,0.0,1.0
2025-09-16,28.71,28.75,28.5,28.57,111892,28.71,28.75,28.5,28.57,111892,0.0,1.0
2025-09-17,29.05,29.1599,28.81,28.96,100552,29.05,29.1599,28.81,28.96,100552,0.0,1.0
2025-09-18,29.405,29.49,29.21,29.29,54299,29.405,29.49,29.21,29.29,54299,0.0,1.0
2025-09-19,29.4064,29.48,29.3,29.42,52286,29.4064,29.48,29.3,29.42,52286,0.0,1.0
2025-09-22,30.08,30.535,29.72,29.75,54328,30.08,30.535,29.72,29.75,54328,0.0,1.0
2025-09-23,29.55,29.93,29.5,29.93,69965,29.55,29.93,29.5,29.93,69965,0.0,1.0
2025-09-24,29.34,29.53,29.33,29.49,20869,29.34,29.53,29.33,29.49,20869,0.0,1.0
2025-09-25,29.59,29.7,29.32,29.48,98686,29.59,29.7,29.32,29.48,98686,0.0,1.0
2025-09-26,29.31,29.525,28.97,29.12,19825,29.31,29.525,28.97,29.12,19825,0.0,1.0
2025-09-29,29.59,29.77,29.5301,29.69,111406,29.59,29.77,29.5301,29.69,111406,0.0,1.0
2025-09-30,30.08,30.08,29.8,29.9,23725,30.08,30.08,29.8,29.9,23725,0.0,1.0
2025-10-01,30.36,30.39,29.97,30.01,37866,30.36,30.39,29.97,30.01,37866,0.0,1.0
2025-10-02,30.49,30.7,30.3945,30.65,31151,30.49,30.7,30.3945,30.65,31151,0.0,1.0
2025-10-03,30.56,30.6298,30.29,30.605,27517,30.56,30.6298,30.29,30.605,27517,0.0,1.0
2025-10-06,31.11,31.21,30.95,30.98,49151,31.11,31.21,30.95,30.98,49151,0.0,1.0
2025-10-07,30.8,31.28,30.6463,31.11,43577,30.8,31.28,30.6463,31.11,43577,0.0,1.0
2025-10-08,31.15,31.18,30.81,30.86,103703,31.15,31.18,30.81,30.86,103703,0.0,1.0
2025-10-09,30.62,31.15,30.452,31.15,132822,30.62,31.15,30.452,31.15,132822,0.0,1.0
2025-10-10,28.9,30.48,28.84,30.31,223292,28.9,30.48,28.84,30.31,223292,0.0,1.0
2025-10-13,29.85,29.915,29.468,29.495,72767,29.85,29.915,29.468,29.495,72767,0.0,1.0
2025-10-14,29.31,29.5,28.79,29.02,573574,29.31,29.5,28.79,29.02,573574,0.0,1.0
2025-10-15,29.78,30.07,29.45,29.94,37389,29.78,30.07,29.45,29.94,37389,0.0,1.0
2025-10-16,29.47,29.955,29.37,29.955,46386,29.47,29.955,29.37,29.955,46386,0.0,1.0
2025-10-17,29.16,29.2,28.92,29.07,28080,29.16,29.2,28.92,29.07,28080,0.0,1.0
2025-10-20,30.05,30.05,29.81,29.81,31070,30.05,30.05,29.81,29.81,31070,0.0,1.0
2025-10-21,29.88,30.05,29.68,29.86,96500,29.88,30.05,29.68,29.86,96500,0.0,1.0
2025-10-22,29.53,29.91,29.25,29.85,22721,29.53,29.91,29.25,29.85,22721,0.0,1.0
2025-10-23,29.67,29.79,29.145,29.19,15549,29.67,29.79,29.145,29.19,15549,0.0,1.0
2025-10-24,30.37,30.46,30.22,30.22,30720,30.37,30.46,30.22,30.22,30720,0.0,1.0
2025-10-27,31.02,31.16,30.72,30.9,54696,31.02,31.16,30.72,30.9,54696,0.0,1.0
2025-10-28,30.81,30.9,30.72,30.85,113575,30.81,30.9,30.72,30.85,113575,0.0,1.0
2025-10-29,31.2,31.3,30.94,31.14,54937,31.2,31.3,30.94,31.14,54937,0.0,1.0
2025-10-30,30.575,30.92,30.49,30.92,49412,30.575,30.92,30.49,30.92,49412,0.0,1.0
2025-10-31,31.27,31.6,31.0,31.6,54538,31.27,31.6,31.0,31.6,54538,0.0,1.0
2025-11-03,31.81,31.81,31.4815,31.77,90480,31.81,31.81,31.4815,31.77,90480,0.0,1.0
2025-11-04,30.48,31.145,30.42,30.8,101465,30.48,31.145,30.42,30.8,101465,0.0,1.0
2025-11-05,30.49,30.7,30.2658,30.5,48219,30.49,30.7,30.2658,30.5,48219,0.0,1.0
2025-11-06,29.795,30.5,29.59,30.28,70498,29.795,30.5,29.59,30.28,70498,0.0,1.0
2025-11-07,29.01,29.3,28.595,29.3,124409,29.01,29.3,28.595,29.3,124409,0.0,1.0
2025-11-10,29.96,30.0675,29.61,29.84,57205,29.96,30.0675,29.61,29.84,57205,0.0,1.0
2025-11-11,30.03,30.05,29.73,30.05,48135,30.03,30.05,29.73,30.05,48135,0.0,1.0
2025-11-12,29.72,30.015,29.6001,30.015,139976,29.72,30.015,29.6001,30.015,139976,0.0,1.0
2025-11-13,29.02,29.62,28.8516,29.62,67365,29.02,29.62,28.8516,29.62,67365,0.0,1.0
2025-11-14,28.66,28.95,28.08,28.285,221674,28.66,28.95,28.08,28.285,221674,0.0,1.0
2025-11-17,27.95,28.52,27.8802,28.37,94548,27.95,28.52,27.8802,28.37,94548,0.0,1.0
2025-11-18,27.46,27.763,27.2675,27.59,88954,27.46,27.763,27.2675,27.59,88954,0.0,1.0
2025-11-19,27.29,27.6745,27.175,27.39,84642,27.29,27.6745,27.175,27.39,84642,0.0,1.0
2025-11-20,26.51,27.845,26.51,27.75,194447,26.51,27.845,26.51,27.75,194447,0.0,1.0
2025-11-21,26.55,26.8,26.1,26.48,127097,26.55,26.8,26.1,26.48,127097,0.0,1.0
2025-11-24,27.25,27.3,26.76,26.81,74283,27.25,27.3,26.76,26.81,74283,0.0,1.0
2025-11-25,27.26,27.36,26.795,27.05,49976,27.26,27.36,26.795,27.05,49976,0.0,1.0
2025-11-26,27.48,27.61,27.315,27.47,22446,27.48,27.61,27.315,27.47,22446,0.0,1.0