date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,20.075,20.16,20.073,20.09,72340,20.075,20.16,20.073,20.09,72340,0.0,1.0
2025-06-26,20.11,20.13,20.11,20.11,40100,20.11,20.13,20.11,20.11,40100,0.0,1.0
2025-06-27,20.1335,20.15,20.11,20.15,955,20.1335,20.15,20.11,20.15,955,0.0,1.0
2025-06-30,20.155,20.17,20.12,20.17,6479,20.155,20.17,20.12,20.17,6479,0.0,1.0
2025-07-01,20.145,20.145,20.1,20.12,17760,20.145,20.145,20.1,20.12,17760,0.0,1.0
2025-07-02,20.155,20.1635,20.131,20.1635,602,20.155,20.1635,20.131,20.1635,602,0.0,1.0
2025-07-03,20.185,20.1942,20.185,20.1942,5000,20.185,20.1942,20.185,20.1942,5000,0.0,1.0
2025-07-07,20.1998,20.28,20.171,20.28,1110,20.1998,20.28,20.171,20.28,1110,0.0,1.0
2025-07-08,20.21,20.23,20.101,20.23,24569,20.21,20.23,20.101,20.23,24569,0.0,1.0
2025-07-09,20.185,20.23,20.185,20.1871,1854,20.185,20.23,20.185,20.1871,1854,0.0,1.0
2025-07-10,20.195,20.25,20.195,20.22,3176,20.195,20.25,20.195,20.22,3176,0.0,1.0
2025-07-11,20.195,20.26,20.195,20.26,165,20.195,20.26,20.195,20.26,165,0.0,1.0
2025-07-14,20.195,20.25,20.195,20.24,1500,20.195,20.25,20.195,20.24,1500,0.0,1.0
2025-07-15,20.1906,20.24,20.1906,20.24,908,20.1906,20.24,20.1906,20.24,908,0.0,1.0
2025-07-16,20.235,20.25,20.185,20.22,3877,20.235,20.25,20.185,20.22,3877,0.0,1.0
2025-07-17,20.22,20.2438,20.22,20.24,16263,20.22,20.2438,20.22,20.24,16263,0.0,1.0
2025-07-18,20.225,20.24,20.225,20.24,2854,20.225,20.24,20.225,20.24,2854,0.0,1.0
2025-07-21,20.24,20.33,20.24,20.25,16036,20.24,20.33,20.24,20.25,16036,0.0,1.0
2025-07-22,20.245,20.245,20.245,20.245,205,20.245,20.245,20.245,20.245,205,0.0,1.0
2025-07-23,20.2651,20.29,20.2651,20.29,1206,20.2651,20.29,20.2651,20.29,1206,0.0,1.0
2025-07-24,20.2744,20.2744,20.2744,20.2744,1,20.2744,20.2744,20.2744,20.2744,1,0.0,1.0
2025-07-25,20.29,20.3,20.29,20.3,840,20.29,20.3,20.29,20.3,840,0.0,1.0
2025-07-28,20.2901,20.2901,20.2901,20.2901,0,20.2901,20.2901,20.2901,20.2901,0,0.0,1.0
2025-07-29,20.29,20.29,20.29,20.29,0,20.29,20.29,20.29,20.29,0,0.0,1.0
2025-07-30,20.29,20.3,20.29,20.296,484,20.29,20.3,20.29,20.296,484,0.0,1.0
2025-07-31,20.2693,20.2693,20.2693,20.2693,8,20.2693,20.2693,20.2693,20.2693,8,0.0,1.0
2025-08-01,20.2364,20.255,20.21,20.24,2328,20.2364,20.255,20.21,20.24,2328,0.0,1.0
2025-08-04,20.29,20.29,20.28,20.29,696,20.29,20.29,20.28,20.29,696,0.0,1.0
2025-08-05,20.28,20.309,20.28,20.28,4284,20.28,20.309,20.28,20.28,4284,0.0,1.0
2025-08-06,20.305,20.33,20.28,20.28,7239,20.305,20.33,20.28,20.28,7239,0.0,1.0
2025-08-07,20.2997,20.34,20.2997,20.3,15119,20.2997,20.34,20.2997,20.3,15119,0.0,1.0
2025-08-08,20.33,20.36,20.325,20.325,6000,20.33,20.36,20.325,20.325,6000,0.0,1.0
2025-08-11,20.3226,20.33,20.3226,20.33,386,20.3226,20.33,20.3226,20.33,386,0.0,1.0
2025-08-12,20.36,20.38,20.3444,20.38,7290,20.36,20.38,20.3444,20.38,7290,0.0,1.0
2025-08-13,20.375,20.375,20.375,20.375,66,20.375,20.375,20.375,20.375,66,0.0,1.0
2025-08-14,20.375,20.39,20.375,20.39,5026,20.375,20.39,20.375,20.39,5026,0.0,1.0
2025-08-15,20.37,20.39,20.37,20.39,1080,20.37,20.39,20.37,20.39,1080,0.0,1.0
2025-08-18,20.37,20.38,20.37,20.38,800,20.37,20.38,20.37,20.38,800,0.0,1.0
2025-08-19,20.36,20.36,20.35,20.35,1685,20.36,20.36,20.35,20.35,1685,0.0,1.0
2025-08-20,20.3513,20.37,20.34,20.37,688,20.3513,20.37,20.34,20.37,688,0.0,1.0
2025-08-21,20.335,20.36,20.335,20.36,1701,20.335,20.36,20.335,20.36,1701,0.0,1.0
2025-08-22,20.3962,20.3962,20.3576,20.3576,487,20.3962,20.3962,20.3576,20.3576,487,0.0,1.0
2025-08-25,20.3914,20.42,20.3914,20.4199,18356,20.3914,20.42,20.3914,20.4199,18356,0.0,1.0
2025-08-26,20.4,20.4,20.39,20.3973,4211,20.4,20.4,20.39,20.3973,4211,0.0,1.0
2025-08-27,20.41,20.43,20.41,20.4156,1127,20.41,20.43,20.41,20.4156,1127,0.0,1.0
2025-08-28,20.42,20.43,20.4159,20.43,936,20.42,20.43,20.4159,20.43,936,0.0,1.0
2025-08-29,20.4088,20.4088,20.405,20.405,1027,20.4088,20.4088,20.405,20.405,1027,0.0,1.0
2025-09-02,20.39,20.4,20.39,20.4,737,20.39,20.4,20.39,20.4,737,0.0,1.0
2025-09-03,20.4096,20.4096,20.395,20.395,651,20.4096,20.4096,20.395,20.395,651,0.0,1.0
2025-09-04,20.4351,20.44,20.425,20.43,2438,20.4351,20.44,20.425,20.43,2438,0.0,1.0
2025-09-05,20.445,20.445,20.42,20.42,2045,20.445,20.445,20.42,20.42,2045,0.0,1.0
2025-09-08,20.45,20.45,20.43,20.43,491,20.45,20.45,20.43,20.43,491,0.0,1.0
2025-09-09,20.46,20.46,20.43,20.43,8127,20.46,20.46,20.43,20.43,8127,0.0,1.0
2025-09-10,20.475,20.475,20.4683,20.475,2621,20.475,20.475,20.4683,20.475,2621,0.0,1.0
2025-09-11,20.5,20.5,20.49,20.49,8006,20.5,20.5,20.49,20.49,8006,0.0,1.0
2025-09-12,20.495,20.5,20.46,20.49,1896,20.495,20.5,20.46,20.49,1896,0.0,1.0
2025-09-15,20.5,20.53,20.5,20.51,9190,20.5,20.53,20.5,20.51,9190,0.0,1.0
2025-09-16,20.5,20.52,20.47,20.51,1530,20.5,20.52,20.47,20.51,1530,0.0,1.0
2025-09-17,20.505,20.505,20.48,20.49,2232,20.505,20.505,20.48,20.49,2232,0.0,1.0
2025-09-18,20.515,20.53,20.515,20.515,6518,20.515,20.53,20.515,20.515,6518,0.0,1.0
2025-09-19,20.525,20.54,20.5156,20.53,6240,20.525,20.54,20.5156,20.53,6240,0.0,1.0
2025-09-22,20.54,20.5599,20.501,20.527,1132,20.54,20.5599,20.501,20.527,1132,0.0,1.0
2025-09-23,20.53,20.535,20.53,20.5335,287948,20.53,20.535,20.53,20.5335,287948,0.0,1.0
2025-09-24,20.52,20.5399,20.5075,20.53,10078,20.52,20.5399,20.5075,20.53,10078,0.0,1.0
2025-09-25,20.51,20.53,20.51,20.52,6849,20.51,20.53,20.51,20.52,6849,0.0,1.0
2025-09-26,20.535,20.55,20.52,20.52,2676,20.535,20.55,20.52,20.52,2676,0.0,1.0
2025-09-29,20.545,20.555,20.5201,20.5202,6412,20.545,20.555,20.5201,20.5202,6412,0.0,1.0
2025-09-30,20.55,20.55,20.52,20.5361,3836,20.55,20.55,20.52,20.5361,3836,0.0,1.0
2025-10-01,20.58,20.59,20.56,20.56,8842,20.58,20.59,20.56,20.56,8842,0.0,1.0
2025-10-02,20.57,20.58,20.57,20.575,7960,20.57,20.58,20.57,20.575,7960,0.0,1.0
2025-10-03,20.575,20.6,20.55,20.55,10881,20.575,20.6,20.55,20.55,10881,0.0,1.0
2025-10-06,20.64,20.65,20.58,20.58,6513,20.64,20.65,20.58,20.58,6513,0.0,1.0
2025-10-07,20.595,20.649,20.57,20.649,12842,20.595,20.649,20.57,20.649,12842,0.0,1.0
2025-10-08,20.6,20.65,20.5625,20.65,6058,20.6,20.65,20.5625,20.65,6058,0.0,1.0
2025-10-09,20.605,20.63,20.605,20.61,6930,20.605,20.63,20.605,20.61,6930,0.0,1.0
2025-10-10,20.5345,20.65,20.53,20.65,2317,20.5345,20.65,20.53,20.65,2317,0.0,1.0
2025-10-13,20.58,20.58,20.54,20.54,728,20.58,20.58,20.54,20.54,728,0.0,1.0
2025-10-14,20.57,20.62,20.54,20.58,8715,20.57,20.62,20.54,20.58,8715,0.0,1.0
2025-10-15,20.58,20.61,20.53,20.55,2037,20.58,20.61,20.53,20.55,2037,0.0,1.0
2025-10-16,20.5663,20.63,20.53,20.59,5582,20.5663,20.63,20.53,20.59,5582,0.0,1.0
2025-10-17,20.595,20.595,20.595,20.595,540,20.595,20.595,20.595,20.595,540,0.0,1.0
2025-10-20,20.63,20.63,20.63,20.63,9,20.63,20.63,20.63,20.63,9,0.0,1.0
2025-10-21,20.635,20.67,20.633,20.67,1012,20.635,20.67,20.633,20.67,1012,0.0,1.0
2025-10-22,20.628,20.6499,20.57,20.58,3767,20.628,20.6499,20.57,20.58,3767,0.0,1.0
2025-10-23,20.635,20.66,20.59,20.63,3539,20.635,20.66,20.59,20.63,3539,0.0,1.0
2025-10-24,20.6575,20.71,20.6575,20.7,734,20.6575,20.71,20.6575,20.7,734,0.0,1.0
2025-10-27,20.675,20.72,20.62,20.64,19891,20.675,20.72,20.62,20.64,19891,0.0,1.0
2025-10-28,20.68,20.7192,20.63,20.63,4046,20.68,20.7192,20.63,20.63,4046,0.0,1.0
2025-10-29,20.67,20.73,20.56,20.68,5569,20.67,20.73,20.56,20.68,5569,0.0,1.0
2025-10-30,20.66,20.6994,20.61,20.61,6937,20.66,20.6994,20.61,20.61,6937,0.0,1.0
2025-10-31,20.665,20.72,20.61,20.72,174640,20.665,20.72,20.61,20.72,174640,0.0,1.0
2025-11-03,20.665,20.7,20.61,20.7,703,20.665,20.7,20.61,20.7,703,0.0,1.0
2025-11-04,20.645,20.67,20.6,20.61,3106,20.645,20.67,20.6,20.61,3106,0.0,1.0
2025-11-05,20.665,20.7,20.61,20.61,2682,20.665,20.7,20.61,20.61,2682,0.0,1.0
2025-11-06,20.64,20.68,20.58,20.6453,10508,20.64,20.68,20.58,20.6453,10508,0.0,1.0
2025-11-07,20.64,20.68,20.58,20.64,4511,20.64,20.68,20.58,20.64,4511,0.0,1.0
2025-11-10,20.68,20.68,20.63,20.63,902,20.68,20.68,20.63,20.63,902,0.0,1.0
2025-11-11,20.68,20.7199,20.6615,20.67,4297,20.68,20.7199,20.6615,20.67,4297,0.0,1.0
2025-11-12,20.68,20.6917,20.68,20.6917,5317,20.68,20.6917,20.68,20.6917,5317,0.0,1.0
2025-11-13,20.64,20.7,20.59,20.7,4231,20.64,20.7,20.59,20.7,4231,0.0,1.0
2025-11-14,20.65,20.663,20.61,20.6453,3545,20.65,20.663,20.61,20.6453,3545,0.0,1.0
2025-11-17,20.6249,20.685,20.6015,20.6621,1743,20.6249,20.685,20.6015,20.6621,1743,0.0,1.0
2025-11-18,20.57,20.645,20.57,20.64,3797,20.57,20.645,20.57,20.64,3797,0.0,1.0
2025-11-19,20.61,20.6324,20.57,20.58,1530,20.61,20.6324,20.57,20.58,1530,0.0,1.0
2025-11-20,20.53,20.6999,20.5209,20.69,13409,20.53,20.6999,20.5209,20.69,13409,0.0,1.0
2025-11-21,20.57,20.6423,20.57,20.59,11071,20.57,20.6423,20.57,20.59,11071,0.0,1.0
2025-11-24,20.69,20.69,20.665,20.67,4881,20.69,20.69,20.665,20.67,4881,0.0,1.0
2025-11-25,20.6976,20.7,20.69,20.7,1704,20.6976,20.7,20.69,20.7,1704,0.0,1.0
2025-11-26,20.72,20.7503,20.72,20.7229,1413,20.72,20.7503,20.72,20.7229,1413,0.0,1.0