date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-11,20.13,20.13,20.13,20.13,1,19.7583024763146,19.7583024763146,19.7583024763146,19.7583024763146,1.01881221952802,0.0,1.0
2025-06-12,20.215,20.215,20.215,20.215,1,19.8417329636711,19.8417329636711,19.8417329636711,19.8417329636711,1.01881221952802,0.0,1.0
2025-06-13,20.115,20.16,20.09,20.16,5999,19.743579449134,19.7877485306757,19.7190410704997,19.7877485306757,6111.85450494859,0.0,1.0
2025-06-16,20.1,20.17,20.1,20.13,2633,19.7288564219534,19.7975638821294,19.7288564219534,19.7583024763146,2682.53257401728,0.0,1.0
2025-06-17,20.165,20.165,20.13,20.13,2490,19.7926562064025,19.7926562064025,19.7583024763146,19.7583024763146,2536.84242662477,0.0,1.0
2025-06-18,20.19,20.25,20.19,20.219,5278,19.8171945850368,19.8760866937591,19.8171945850368,19.8456591042526,5377.29089466889,0.0,1.0
2025-06-20,20.2,20.21,20.1327,20.14,3155,19.8270099364905,19.8368252879442,19.7609526212071,19.7681178277683,3214.3525526109,0.0,1.0
2025-06-23,20.26,20.29,20.24,20.25,1267,19.8859020452128,19.9153480995739,19.8662713423054,19.8760866937591,1290.835082142,0.0,1.0
2025-06-24,20.35,20.36,20.26,20.26,1718,19.9742402082962,19.9840555597499,19.8859020452128,19.8859020452128,1750.31939314913,0.0,1.0
2025-06-25,20.335,20.335,20.2992,20.2992,925,19.9595171811156,19.9595171811156,19.9243782229113,19.9243782229113,942.401303063417,0.0,1.0
2025-06-26,20.3899,20.3899,20.34,20.34,1612,20.0134034605964,20.0134034605964,19.9644248568424,19.9644248568424,1642.32529787917,0.0,1.0
2025-06-27,20.3669,20.42,20.3499,20.35,1940,19.9908281522529,20.0429476684721,19.9741420547816,19.9742402082962,1976.49570588436,0.0,1.0
2025-06-30,20.495,20.5,20.42,20.42,19739,20.1165628043749,20.1214704801018,20.0429476684721,20.0429476684721,20110.3344012636,0.0,1.0
2025-07-01,20.495,20.5,20.44,20.49,18805,20.1165628043749,20.1214704801018,20.0625783713795,20.1116551286481,19158.7637882244,0.0,1.0
2025-07-02,20.475,20.48,20.4299,20.43,24156,20.0969321014675,20.1018397771944,20.0526648664113,20.0527630199258,24610.4279749188,0.0,1.0
2025-07-03,20.475,20.49,20.42,20.45,187682,20.0969321014675,20.1116551286481,20.0429476684721,20.0723937228332,191212.714985458,0.0,1.0
2025-07-07,20.355,20.38,20.32,20.3748,106138,19.979147884023,20.0036862626573,19.944794153935,19.9985822799013,108134.691356265,0.0,1.0
2025-07-08,20.3,20.33,20.275,20.3,29615,19.9251634510276,19.9546095053887,19.9006250723933,19.9251634510276,30172.1238813223,0.0,1.0
2025-07-09,20.385,20.39,20.33,20.34,4096,20.0085939383841,20.013501614111,19.9546095053887,19.9644248568424,4173.05485118677,0.0,1.0
2025-07-10,20.39,20.41,20.355,20.3891,11601,20.013501614111,20.0331323170184,19.979147884023,20.0126182324801,11819.2405587445,0.0,1.0
2025-07-11,20.285,20.3093,20.2847,20.3093,3608,19.910440423847,19.9342917278796,19.9101459633034,19.9342917278796,3675.8744880571,0.0,1.0
2025-07-14,20.285,20.2977,20.2627,20.2977,12044,19.910440423847,19.9229059201933,19.8885521901053,19.9229059201933,12270.5743719955,0.0,1.0
2025-07-15,20.215,20.24,20.21,20.24,8969,19.8417329636711,19.8662713423054,19.8368252879442,19.8662713423054,9137.7267969468,0.0,1.0
2025-07-16,20.2633,20.28,20.2051,20.255,31662,19.8891411111925,19.9055327481202,19.8320157657319,19.8809943694859,32257.6324946961,0.0,1.0
2025-07-17,20.2893,20.3034,20.27,20.3,33283,19.9146610249721,19.9285006705219,19.8957173966665,19.9251634510276,33909.1271025511,0.0,1.0
2025-07-18,20.3369,20.35,20.32,20.3434,26244,19.9613820978918,19.9742402082962,19.944794153935,19.9677620763367,26737.7078892933,0.0,1.0
2025-07-21,20.3292,20.39,20.3292,20.355,35551,20.0387565134014,20.0986878631847,20.0387565134014,20.0641879085397,36066.2792981521,0.08653,1.0
2025-07-22,20.3586,20.37,20.33,20.33,4469,20.0677364753032,20.0789736033875,20.0395450837933,20.0395450837933,4533.77407621282,0.0,1.0
2025-07-23,20.325,20.35,20.26,20.35,12161,20.034616518844,20.0592593435904,19.9705451745033,20.0592593435904,12337.2625958434,0.0,1.0
2025-07-24,20.2953,20.32,20.25,20.26,25014,20.0053408430452,20.0296879538947,19.9606880446047,19.9705451745033,25376.5551001091,0.0,1.0
2025-07-25,20.375,20.385,20.3163,20.32,24346,20.0839021683368,20.0937592982354,20.0260408158322,20.0296879538947,24698.8730497824,0.0,1.0
2025-07-28,20.315,20.35,20.315,20.34,8188,20.0247593889454,20.0592593435904,20.0247593889454,20.0494022136918,8306.67758693905,0.0,1.0
2025-07-29,20.42,20.43,20.3499,20.35,8092,20.1282592528804,20.138116382779,20.0591607722914,20.0592593435904,8209.28615455676,0.0,1.0
2025-07-30,20.375,20.43,20.375,20.39,2920,20.0839021683368,20.138116382779,20.0839021683368,20.0986878631847,2962.32273496117,0.0,1.0
2025-07-31,20.389,20.449,20.389,20.4147,13189,20.0977021501948,20.1568449295862,20.0977021501948,20.1230349740341,13380.1625176037,0.0,1.0
2025-08-01,20.58,20.586,20.51,20.51,7317,20.2859733312575,20.2918876091967,20.2169734219675,20.2169734219675,7423.05323688728,0.0,1.0
2025-08-04,20.605,20.605,20.57,20.58,4468,20.3106161560039,20.3106161560039,20.2761162013589,20.2859733312575,4532.75958212552,0.0,1.0
2025-08-05,20.605,20.61,20.5799,20.58,6054,20.3106161560039,20.3155447209532,20.2858747599585,20.2859733312575,6141.74720460785,0.0,1.0
2025-08-06,20.6,20.62,20.5,20.56,15371,20.3056875910547,20.3254018508518,20.2071162920689,20.2662590714604,15593.788616126,0.0,1.0
2025-08-07,20.585,20.63,20.5799,20.62,15464,20.2909018962068,20.3352589807504,20.2858747599585,20.3254018508518,15688.1365662464,0.0,1.0
2025-08-08,20.52,20.5578,20.5133,20.5578,9632,20.2268305518661,20.2640905028827,20.2202262748341,20.2640905028827,9771.60704902258,0.0,1.0
2025-08-11,20.5467,20.57,20.53,20.53,38272,20.2531490886953,20.2761162013589,20.2366876817647,20.2366876817647,38826.7177097375,0.0,1.0
2025-08-12,20.55,20.56,20.5,20.5,15224,20.2564019415618,20.2662590714604,20.2071162920689,20.2071162920689,15444.6579852907,0.0,1.0
2025-08-13,20.64,20.65,20.63,20.63,20728,20.3451161106489,20.3549732405475,20.3352589807504,20.3352589807504,21028.433441875,0.0,1.0
2025-08-14,20.575,20.61,20.57,20.6,19470,20.2810447663082,20.3155447209532,20.2761162013589,20.3056875910547,19752.1998800322,0.0,1.0
2025-08-15,20.555,20.59,20.55,20.59,13085,20.2613305065111,20.2958304611561,20.2564019415618,20.2958304611561,13274.6551325229,0.0,1.0
2025-08-18,20.44,20.49,20.43,20.48,25169,20.2335334001971,20.2830283449138,20.2236344112538,20.2731293559705,25425.8289852127,0.0868,1.0
2025-08-19,20.47,20.48,20.45,20.46,9087,20.2632303670272,20.2731293559705,20.2434323891405,20.2533313780838,9179.72537600329,0.0,1.0
2025-08-20,20.48,20.49,20.46,20.4681,8550,20.2731293559705,20.2830283449138,20.2533313780838,20.2613495591279,8637.24573179579,0.0,1.0
2025-08-21,20.405,20.4103,20.38,20.41,11755,20.1988869388954,20.2041334030354,20.1741394665371,20.2038364333671,11874.9501259953,0.0,1.0
2025-08-22,20.56,20.58,20.46,20.46,6404,20.3523212675173,20.372119245404,20.2533313780838,20.2533313780838,6469.34756332399,0.0,1.0
2025-08-25,20.525,20.6,20.52,20.53,15381,20.3176748062156,20.3919172232906,20.3127253117439,20.3226243006872,15537.95047962,0.0,1.0
2025-08-26,20.54,20.5608,20.505,20.52,6876,20.3325232896306,20.3531131866327,20.2978768283289,20.3127253117439,6946.16393588628,0.0,1.0
2025-08-27,20.56,20.57,20.5,20.51,19442,20.3523212675173,20.3622202564606,20.2929273338572,20.3028263228005,19640.3896511782,0.0,1.0
2025-08-28,20.585,20.5989,20.57,20.59,15070,20.3770687398756,20.3908283345069,20.3622202564606,20.3820182343473,15223.7769799021,0.0,1.0
2025-08-29,20.535,20.5499,20.535,20.5499,19882,20.3275737951589,20.3423232886845,20.3275737951589,20.3423232886845,20084.8794900075,0.0,1.0
2025-09-02,20.46,20.46,20.4346,20.4487,4214,20.2533313780838,20.2533313780838,20.2281879461677,20.2421455205778,4257.00041096929,0.0,1.0
2025-09-03,20.5802,20.61,20.4989,20.4989,14436,20.3723172251828,20.401816212234,20.2918384450734,20.2918384450734,14583.3075303163,0.0,1.0
2025-09-04,20.705,20.705,20.6372,20.64,5943,20.4958566071958,20.4958566071958,20.4287414621599,20.431513179064,6003.64343673242,0.0,1.0
2025-09-05,20.825,20.86,20.825,20.8577,12869,20.6146444745159,20.6492909358176,20.6146444745159,20.6470141683606,13000.3175815766,0.0,1.0
2025-09-08,20.87,20.9,20.86,20.9,16735,20.659189924761,20.688886891591,20.6492909358176,20.688886891591,16905.7669381991,0.0,1.0
2025-09-09,20.84,20.87,20.81,20.86,26747,20.6294929579309,20.659189924761,20.5997959911009,20.6492909358176,27019.931179923,0.0,1.0
2025-09-10,20.915,20.99,20.88,20.89,28252,20.703735375006,20.7779777920811,20.6690889137043,20.6789879026476,28540.2884695549,0.0,1.0
2025-09-11,20.99,21.0099,20.945,20.95,23565,20.7779777920811,20.7976767800784,20.733432341836,20.7383818363077,23805.4614818442,0.0,1.0
2025-09-12,20.9597,20.97,20.91,20.93,37471,20.7479838555828,20.7581798141944,20.6987858805343,20.718583858421,37853.3607972069,0.0,1.0
2025-09-15,21.0188,21.08,20.9847,20.99,46518,20.8064868802379,20.8670686925712,20.7727313279411,20.7779777920811,46992.6780060441,0.0,1.0
2025-09-16,21.0078,21.04,20.985,21.0,30955,20.7955979924002,20.8274727367978,20.7730282976094,20.7878767810244,31270.8703658174,0.0,1.0
2025-09-17,20.95,21.05,20.95,21.03,9752,20.7383818363077,20.8373717257412,20.7383818363077,20.8175737478545,9851.51115514299,0.0,1.0
2025-09-18,20.91,20.93,20.8691,20.9,25479,20.6987858805343,20.718583858421,20.6582990157561,20.688886891591,25738.9922807515,0.0,1.0
2025-09-19,20.9299,20.93,20.8799,20.91,11490,20.7184848685316,20.718583858421,20.6689899238149,20.6987858805343,11607.2460185185,0.0,1.0
2025-09-22,20.824,20.84,20.8076,20.83,33035,20.6802153772766,20.6961049011931,20.6639286152623,20.6861739487453,33264.684504006,0.06724,1.0
2025-09-23,20.84,20.8424,20.799,20.8,8261,20.6961049011931,20.6984883297806,20.6553879961572,20.6563810914019,8318.43676971676,0.0,1.0
2025-09-24,20.77,20.81,20.765,20.81,15576,20.6265882340586,20.6663120438497,20.6216227578347,20.6663120438497,15684.2962262569,0.0,1.0
2025-09-25,20.71,20.72,20.65,20.7,43092,20.5670025193718,20.5769334718196,20.5074168046851,20.557071566924,43391.6084348911,0.0,1.0
2025-09-26,20.74,20.74,20.6938,20.72,26382,20.5967953767152,20.5967953767152,20.5509143764064,20.5769334718196,26565.427776137,0.0,1.0
2025-09-29,20.805,20.84,20.785,20.79,44789,20.6613465676258,20.6961049011931,20.6414846627302,20.6464501389541,45100.4072725874,0.0,1.0
2025-09-30,20.8005,20.85,20.7862,20.85,38231,20.6568776390243,20.7060358536409,20.642676377024,20.7060358536409,38496.811057141,0.0,1.0
2025-10-01,20.8734,20.89,20.83,20.87,29343,20.7292742823687,20.745759663432,20.6861739487453,20.7258977585365,29547.0149054351,0.0,1.0
2025-10-02,20.9222,20.94,20.86,20.86,53091,20.7777373303139,20.795414425671,20.7159668060887,20.7159668060887,53460.1291055603,0.0,1.0
2025-10-03,20.9,20.93,20.88,20.91,34081,20.7556906158798,20.7854834732232,20.7358287109842,20.7656215683276,34317.957093417,0.0,1.0
2025-10-06,20.835,20.86,20.8211,20.84,14460,20.6911394249692,20.7159668060887,20.6773354010668,20.6961049011931,14560.536943482,0.0,1.0
2025-10-07,20.86,20.87,20.83,20.843,14944,20.7159668060887,20.7258977585365,20.6861739487453,20.6990841869274,15047.902080456,0.0,1.0
2025-10-08,20.8454,20.89,20.839,20.88,10559,20.7014676155149,20.745759663432,20.6951118059483,20.7358287109842,10632.4142175813,0.0,1.0
2025-10-09,20.8,20.86,20.78,20.8,16952,20.6563810914019,20.7159668060887,20.6365191865064,20.6563810914019,17069.8632272411,0.0,1.0
2025-10-10,20.8492,20.87,20.83,20.85,124425,20.7052413774451,20.7258977585365,20.6861739487453,20.7060358536409,125290.097454546,0.0,1.0
2025-10-13,20.925,21.0,20.8784,20.8799,11503,20.7805179969993,20.8550001403577,20.7342397585926,20.7357294014598,11582.9776252333,0.0,1.0
2025-10-14,20.98,21.0299,20.895,20.96,26631,20.8351382354621,20.8846936881766,20.7507251396559,20.8152763305666,26816.1590139605,0.0,1.0
2025-10-15,20.9899,21.05,20.97,21.05,9336,20.8449698783854,20.9046549025967,20.8252072830144,20.9046549025967,9400.91098923568,0.0,1.0
2025-10-16,21.05,21.16,20.99,20.99,40906,20.9046549025967,21.0138953795223,20.8450691879099,20.8450691879099,41190.4096964089,0.0,1.0
2025-10-17,21.02,21.0398,21.0,21.0198,152497,20.8748620452533,20.8945253310999,20.8550001403577,20.8746634262043,153557.275399043,0.0,1.0
2025-10-20,20.99,20.99,20.9705,20.98,14295,20.9189058193592,20.9189058193592,20.8994718668353,20.9089396898598,14343.5824316547,0.07435,1.0
2025-10-21,21.01,21.0499,21.0,21.04,22678,20.9388380783582,20.978602935061,20.9288719488587,20.9687364668565,22755.0725697841,0.0,1.0
2025-10-22,21.0106,21.02,20.9507,20.98,28187,20.9394360461281,20.9488042078576,20.8797389304264,20.9089396898598,28282.7952431655,0.0,1.0
2025-10-23,20.985,21.02,20.98,20.99,13236,20.9139227546095,20.9488042078576,20.9089396898598,20.9189058193592,13280.9833553957,0.0,1.0
2025-10-24,21.0385,21.0799,20.9974,21.04,29443,20.9672415474316,21.0085013235594,20.9262807551888,20.9687364668565,29543.0638359712,0.0,1.0
2025-10-27,21.0572,21.07,20.999,21.06,34771,20.9858782095956,20.9986348553549,20.9278753359088,20.9886687258554,34889.1713697842,0.0,1.0
2025-10-28,21.05,21.0599,21.02,21.03,45262,20.978702596356,20.9885690645604,20.9488042078576,20.9587703373571,45415.8256748201,0.0,1.0
2025-10-29,20.92,21.06,20.91,21.06,26952,20.849142912863,20.9886687258554,20.8391767833636,20.9886687258554,27043.5980201439,0.0,1.0
2025-10-30,20.85,20.8799,20.83,20.83,36417,20.7793800063669,20.8091787335702,20.7594477473679,20.7594477473679,36540.7654014388,0.0,1.0
2025-10-31,20.795,20.88,20.79,20.87,53542,20.7245662941198,20.8092783948652,20.7195832293701,20.7993122653658,53723.9657611512,0.0,1.0
2025-11-03,20.745,20.75,20.73,20.7464,40651,20.6747356466226,20.6797187113723,20.6597864523734,20.6761309047525,40789.1549093524,0.0,1.0
2025-11-04,20.775,20.84,20.76,20.77,56733,20.7046340351209,20.7694138768674,20.6896848408717,20.6996509703712,56925.8105697842,0.0,1.0
2025-11-05,20.7243,20.78,20.72,20.78,63240,20.6541057585587,20.7096170998707,20.6498203228739,20.7096170998707,63454.9250071942,0.0,1.0
2025-11-06,20.82,20.829,20.7903,20.804,24588,20.7494816178685,20.758451134418,20.7198822132551,20.7335358106693,24671.5638215827,0.0,1.0
2025-11-07,20.78,20.81,20.7733,20.78,15061,20.7096170998707,20.739515488369,20.702939793106,20.7096170998707,15112.1857294964,0.0,1.0
2025-11-10,20.795,20.81,20.77,20.8,19401,20.7245662941198,20.739515488369,20.6996509703712,20.7295493588696,19466.9354848921,0.0,1.0
2025-11-11,20.885,20.89,20.829,20.83,992808,20.814261459615,20.8192445243647,20.758451134418,20.7594477473679,996182.118699278,0.0,1.0
2025-11-12,20.855,20.86,20.84,20.86,22818,20.7843630711166,20.7893461358663,20.7694138768674,20.7893461358663,22895.5483683453,0.0,1.0
2025-11-13,20.75,20.81,20.75,20.8,95256,20.6797187113723,20.739515488369,20.6797187113723,20.7295493588696,95579.7333410071,0.0,1.0
2025-11-14,20.72,20.8242,20.72,20.78,38047,20.6498203228739,20.7536673922583,20.6498203228739,20.7096170998707,38176.3050561151,0.0,1.0
2025-11-17,20.715,20.75,20.7,20.72,37049,20.6448372581242,20.6797187113723,20.629888063875,20.6498203228739,37174.9132920863,0.0,1.0
2025-11-18,20.73,20.765,20.71,20.74,149299,20.6597864523734,20.6946679056215,20.6398541933745,20.6697525818728,149806.401781295,0.0,1.0
2025-11-19,20.73,20.81,20.73,20.81,18766,20.6597864523734,20.739515488369,20.6597864523734,20.739515488369,18829.7773985611,0.0,1.0
2025-11-20,20.76,20.83,20.76,20.83,47640,20.6896848408717,20.7594477473679,20.6896848408717,20.7594477473679,47801.9074532375,0.0,1.0
2025-11-21,20.84,20.85,20.8,20.85,33835,20.7694138768674,20.7793800063669,20.7295493588696,20.7793800063669,33949.9903165468,0.0,1.0
2025-11-24,20.85,20.86,20.79,20.81,25972,20.85,20.86,20.79,20.81,25972,0.07086,1.0
2025-11-25,20.915,20.945,20.85,20.85,36261,20.915,20.945,20.85,20.85,36261,0.0,1.0
2025-11-26,20.97,20.98,20.89,20.9,29009,20.97,20.98,20.89,20.9,29009,0.0,1.0