date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,19.8137,19.8137,19.8137,19.8137,0,19.8137,19.8137,19.8137,19.8137,0,0.0,1.0
2025-07-02,20.0474,20.0474,20.0474,20.0474,5,20.0474,20.0474,20.0474,20.0474,5,0.0,1.0
2025-07-03,20.0312,20.0312,20.0236,20.0236,150,20.0312,20.0312,20.0236,20.0236,150,0.0,1.0
2025-07-07,19.9535,19.9535,19.9535,19.9535,1,19.9535,19.9535,19.9535,19.9535,1,0.0,1.0
2025-07-08,20.065,20.065,20.065,20.065,1,20.065,20.065,20.065,20.065,1,0.0,1.0
2025-07-09,20.283,20.283,20.25,20.25,151,20.283,20.283,20.25,20.25,151,0.0,1.0
2025-07-10,20.3802,20.3802,20.3802,20.3802,0,20.3802,20.3802,20.3802,20.3802,0,0.0,1.0
2025-07-11,20.7441,20.7441,20.7441,20.7441,0,20.7441,20.7441,20.7441,20.7441,0,0.0,1.0
2025-07-14,20.9185,20.95,20.9185,20.95,191,20.9185,20.95,20.9185,20.95,191,0.0,1.0
2025-07-15,20.5933,20.6322,20.5933,20.6322,606,20.5933,20.6322,20.5933,20.6322,606,0.0,1.0
2025-07-16,20.803,20.803,20.8,20.8,100,20.803,20.803,20.8,20.8,100,0.0,1.0
2025-07-17,20.7798,20.8,20.7798,20.8,1006,20.7798,20.8,20.7798,20.8,1006,0.0,1.0
2025-07-18,20.6892,20.76,20.6892,20.76,691,20.6892,20.76,20.6892,20.76,691,0.0,1.0
2025-07-21,20.6102,20.73,20.6102,20.73,325,20.6102,20.73,20.6102,20.73,325,0.0,1.0
2025-07-22,20.7748,20.7748,20.76,20.76,100,20.7748,20.7748,20.76,20.76,100,0.0,1.0
2025-07-23,20.7335,20.78,20.71,20.71,508,20.7335,20.78,20.71,20.71,508,0.0,1.0
2025-07-24,20.7977,20.7977,20.7977,20.7977,117,20.7977,20.7977,20.7977,20.7977,117,0.0,1.0
2025-07-25,20.596,20.596,20.596,20.596,60,20.596,20.596,20.596,20.596,60,0.0,1.0
2025-07-28,20.7071,20.7071,20.7071,20.7071,2,20.7071,20.7071,20.7071,20.7071,2,0.0,1.0
2025-07-29,20.6597,20.6597,20.6597,20.6597,84,20.6597,20.6597,20.6597,20.6597,84,0.0,1.0
2025-07-30,20.6405,20.6405,20.6405,20.6405,0,20.6405,20.6405,20.6405,20.6405,0,0.0,1.0
2025-07-31,20.6334,20.6334,20.6334,20.6334,0,20.6334,20.6334,20.6334,20.6334,0,0.0,1.0
2025-08-01,20.4285,20.43,20.4285,20.43,1191,20.4285,20.43,20.4285,20.43,1191,0.0,1.0
2025-08-04,20.5028,20.5028,20.47,20.47,403,20.5028,20.5028,20.47,20.47,403,0.0,1.0
2025-08-05,20.4246,20.46,20.4246,20.46,600,20.4246,20.46,20.4246,20.46,600,0.0,1.0
2025-08-06,20.5405,20.5405,20.51,20.51,684,20.5405,20.5405,20.51,20.51,684,0.0,1.0
2025-08-07,20.7621,20.7621,20.7621,20.7621,684,20.7621,20.7621,20.7621,20.7621,684,0.0,1.0
2025-08-08,20.6785,20.6785,20.6785,20.6785,0,20.6785,20.6785,20.6785,20.6785,0,0.0,1.0
2025-08-11,20.8545,20.8545,20.8545,20.8545,0,20.8545,20.8545,20.8545,20.8545,0,0.0,1.0
2025-08-12,20.915,20.915,20.915,20.915,0,20.915,20.915,20.915,20.915,0,0.0,1.0
2025-08-13,21.155,21.155,21.155,21.155,131,21.155,21.155,21.155,21.155,131,0.0,1.0
2025-08-14,20.8022,20.8023,20.8022,20.8023,130,20.8022,20.8023,20.8022,20.8023,130,0.0,1.0
2025-08-15,20.7147,20.72,20.7147,20.72,100,20.7147,20.72,20.7147,20.72,100,0.0,1.0
2025-08-18,20.6681,20.6681,20.6681,20.6681,69,20.6681,20.6681,20.6681,20.6681,69,0.0,1.0
2025-08-19,20.4725,20.4725,20.4725,20.4725,29,20.4725,20.4725,20.4725,20.4725,29,0.0,1.0
2025-08-20,20.559,20.559,20.559,20.559,53,20.559,20.559,20.559,20.559,53,0.0,1.0
2025-08-21,20.4303,20.4303,20.4303,20.4303,105,20.4303,20.4303,20.4303,20.4303,105,0.0,1.0
2025-08-22,20.717,20.717,20.717,20.717,105,20.717,20.717,20.717,20.717,105,0.0,1.0
2025-08-25,20.3316,20.39,20.3316,20.37,121228,20.3316,20.39,20.3316,20.37,121228,0.0,1.0
2025-08-26,20.3197,20.3197,20.3197,20.3197,1,20.3197,20.3197,20.3197,20.3197,1,0.0,1.0
2025-08-27,20.3831,20.3831,20.38,20.38,355,20.3831,20.3831,20.38,20.38,355,0.0,1.0
2025-08-28,20.378,20.378,20.378,20.378,0,20.378,20.378,20.378,20.378,0,0.0,1.0
2025-08-29,20.1079,20.1079,20.1079,20.1079,49,20.1079,20.1079,20.1079,20.1079,49,0.0,1.0
2025-09-02,20.3422,20.3422,20.3422,20.3422,343,20.3422,20.3422,20.3422,20.3422,343,0.0,1.0
2025-09-03,20.5067,20.5067,20.41,20.41,1299,20.5067,20.5067,20.41,20.41,1299,0.0,1.0
2025-09-04,20.3144,20.37,20.31,20.35,5882,20.3144,20.37,20.31,20.35,5882,0.0,1.0
2025-09-05,20.4721,20.54,20.4721,20.54,108,20.4721,20.54,20.4721,20.54,108,0.0,1.0
2025-09-08,20.5475,20.5475,20.5475,20.5475,49,20.5475,20.5475,20.5475,20.5475,49,0.0,1.0
2025-09-09,20.4541,20.4569,20.4541,20.4569,463,20.4541,20.4569,20.4541,20.4569,463,0.0,1.0
2025-09-10,20.6244,20.66,20.6244,20.66,100,20.6244,20.66,20.6244,20.66,100,0.0,1.0
2025-09-11,20.7346,20.7346,20.69,20.69,100,20.7346,20.7346,20.69,20.69,100,0.0,1.0
2025-09-12,20.8787,20.9,20.77,20.77,215,20.8787,20.9,20.77,20.77,215,0.0,1.0
2025-09-15,20.7549,20.7549,20.7549,20.7549,0,20.7549,20.7549,20.7549,20.7549,0,0.0,1.0
2025-09-16,20.9145,20.9145,20.755,20.81,7595,20.9145,20.9145,20.755,20.81,7595,0.0,1.0
2025-09-17,20.8216,20.93,20.8216,20.93,275,20.8216,20.93,20.8216,20.93,275,0.0,1.0
2025-09-18,20.9602,21.01,20.9602,21.01,1350,20.9602,21.01,20.9602,21.01,1350,0.0,1.0
2025-09-19,20.7533,20.91,20.7533,20.91,333,20.7533,20.91,20.7533,20.91,333,0.0,1.0
2025-09-22,20.4959,20.52,20.4959,20.52,100,20.4959,20.52,20.4959,20.52,100,0.0,1.0
2025-09-23,20.4479,20.4479,20.4479,20.4479,0,20.4479,20.4479,20.4479,20.4479,0,0.0,1.0
2025-09-24,20.6201,20.67,20.6201,20.6344,224,20.6201,20.67,20.6201,20.6344,224,0.0,1.0
2025-09-25,20.2471,20.385,20.2471,20.385,185,20.2471,20.385,20.2471,20.385,185,0.0,1.0
2025-09-26,20.2441,20.265,20.2441,20.265,190,20.2441,20.265,20.2441,20.265,190,0.0,1.0
2025-09-29,20.687,20.7,20.687,20.7,2837,20.687,20.7,20.687,20.7,2837,0.0,1.0
2025-09-30,20.6909,20.6909,20.6909,20.6909,0,20.6909,20.6909,20.6909,20.6909,0,0.0,1.0
2025-10-01,20.907,20.907,20.907,20.907,0,20.907,20.907,20.907,20.907,0,0.0,1.0
2025-10-02,21.1691,21.1691,21.1691,21.1691,0,21.1691,21.1691,21.1691,21.1691,0,0.0,1.0
2025-10-03,21.3244,21.45,21.2399,21.24,12444,21.3244,21.45,21.2399,21.24,12444,0.0,1.0
2025-10-06,21.4894,21.4894,21.4894,21.4894,0,21.4894,21.4894,21.4894,21.4894,0,0.0,1.0
2025-10-07,21.1407,21.45,21.1407,21.45,1041,21.1407,21.45,21.1407,21.45,1041,0.0,1.0
2025-10-08,21.2282,21.28,21.1134,21.1134,330,21.2282,21.28,21.1134,21.1134,330,0.0,1.0
2025-10-09,21.06,21.06,21.06,21.06,0,21.06,21.06,21.06,21.06,0,0.0,1.0
2025-10-10,20.7656,20.7656,20.7656,20.7656,25,20.7656,20.7656,20.7656,20.7656,25,0.0,1.0
2025-10-13,20.7117,20.7117,20.54,20.54,160,20.7117,20.7117,20.54,20.54,160,0.0,1.0
2025-10-14,20.4686,20.4686,20.26,20.26,202,20.4686,20.4686,20.26,20.26,202,0.0,1.0
2025-10-15,20.3611,20.3611,20.3611,20.3611,2,20.3611,20.3611,20.3611,20.3611,2,0.0,1.0
2025-10-16,20.1678,20.35,20.1678,20.33,12335,20.1678,20.35,20.1678,20.33,12335,0.0,1.0
2025-10-17,20.0377,20.0377,20.0377,20.0377,24,20.0377,20.0377,20.0377,20.0377,24,0.0,1.0
2025-10-20,20.3659,20.3659,20.3659,20.3659,1,20.3659,20.3659,20.3659,20.3659,1,0.0,1.0
2025-10-21,20.4446,20.5,20.4446,20.47,202,20.4446,20.5,20.4446,20.47,202,0.0,1.0
2025-10-22,20.1406,20.1406,20.1406,20.1406,52,20.1406,20.1406,20.1406,20.1406,52,0.0,1.0
2025-10-23,20.3212,20.3212,20.17,20.17,172,20.3212,20.3212,20.17,20.17,172,0.0,1.0
2025-10-24,20.3482,20.3482,20.3482,20.3482,0,20.3482,20.3482,20.3482,20.3482,0,0.0,1.0
2025-10-27,20.6669,20.6669,20.65,20.65,255,20.6669,20.6669,20.65,20.65,255,0.0,1.0
2025-10-28,20.5441,20.5441,20.5441,20.5441,0,20.5441,20.5441,20.5441,20.5441,0,0.0,1.0
2025-10-29,20.3056,20.43,20.3056,20.43,107,20.3056,20.43,20.3056,20.43,107,0.0,1.0
2025-10-30,19.9833,19.9833,19.9833,19.9833,63,19.9833,19.9833,19.9833,19.9833,63,0.0,1.0
2025-10-31,20.248,20.248,20.248,20.248,0,20.248,20.248,20.248,20.248,0,0.0,1.0
2025-11-03,19.9769,19.9769,19.9769,19.9769,8,19.9769,19.9769,19.9769,19.9769,8,0.0,1.0
2025-11-04,19.5082,19.5082,19.5082,19.5082,25,19.5082,19.5082,19.5082,19.5082,25,0.0,1.0
2025-11-05,19.7773,19.7773,19.75,19.75,100,19.7773,19.7773,19.75,19.75,100,0.0,1.0
2025-11-06,19.5401,19.5401,19.5401,19.5401,0,19.5401,19.5401,19.5401,19.5401,0,0.0,1.0
2025-11-07,19.7625,19.7625,19.7625,19.7625,0,19.7625,19.7625,19.7625,19.7625,0,0.0,1.0
2025-11-10,19.9456,19.9456,19.93,19.93,543,19.9456,19.9456,19.93,19.93,543,0.0,1.0
2025-11-11,19.6855,19.6855,19.6855,19.6855,0,19.6855,19.6855,19.6855,19.6855,0,0.0,1.0
2025-11-12,19.574,19.7496,19.574,19.7496,246,19.574,19.7496,19.574,19.7496,246,0.0,1.0
2025-11-13,19.3093,19.63,19.3093,19.63,225,19.3093,19.63,19.3093,19.63,225,0.0,1.0
2025-11-14,18.9974,18.9974,18.9974,18.9974,3,18.9974,18.9974,18.9974,18.9974,3,0.0,1.0
2025-11-17,18.804,18.85,18.804,18.85,200,18.804,18.85,18.804,18.85,200,0.0,1.0
2025-11-18,18.922,18.922,18.922,18.922,0,18.922,18.922,18.922,18.922,0,0.0,1.0
2025-11-19,18.6719,18.6719,18.6719,18.6719,0,18.6719,18.6719,18.6719,18.6719,0,0.0,1.0
2025-11-20,18.4579,18.4579,18.4579,18.4579,170,18.4579,18.4579,18.4579,18.4579,170,0.0,1.0
2025-11-21,18.3288,18.3288,18.3288,18.3288,62,18.3288,18.3288,18.3288,18.3288,62,0.0,1.0
2025-11-24,18.6691,18.6691,18.6691,18.6691,91,18.6691,18.6691,18.6691,18.6691,91,0.0,1.0
2025-11-25,18.5336,18.5336,18.5336,18.5336,0,18.5336,18.5336,18.5336,18.5336,0,0.0,1.0
2025-11-26,18.7142,18.7142,18.7142,18.7142,0,18.7142,18.7142,18.7142,18.7142,0,0.0,1.0