date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,20.1152,20.25,20.1152,20.15,32076,20.1152,20.25,20.1152,20.15,32076,0.0,1.0
2025-06-26,20.2,20.21,20.16,20.16,2970,20.2,20.21,20.16,20.16,2970,0.0,1.0
2025-06-27,20.1952,20.22,20.19,20.22,1980,20.1952,20.22,20.19,20.22,1980,0.0,1.0
2025-06-30,20.2362,20.25,20.2303,20.25,5992,20.2362,20.25,20.2303,20.25,5992,0.0,1.0
2025-07-01,20.2253,20.27,20.2253,20.25,1192,20.2253,20.27,20.2253,20.25,1192,0.0,1.0
2025-07-02,20.2501,20.2536,20.2501,20.2536,500,20.2501,20.2536,20.2501,20.2536,500,0.0,1.0
2025-07-03,20.285,20.285,20.285,20.285,500,20.285,20.285,20.285,20.285,500,0.0,1.0
2025-07-07,20.2552,20.2676,20.255,20.255,621,20.2552,20.2676,20.255,20.255,621,0.0,1.0
2025-07-08,20.2552,20.2552,20.2552,20.2552,621,20.2552,20.2552,20.2552,20.2552,621,0.0,1.0
2025-07-09,20.2998,20.308,20.2998,20.308,500,20.2998,20.308,20.2998,20.308,500,0.0,1.0
2025-07-10,20.3105,20.34,20.3105,20.34,223,20.3105,20.34,20.3105,20.34,223,0.0,1.0
2025-07-11,20.3016,20.3016,20.3016,20.3016,223,20.3016,20.3016,20.3016,20.3016,223,0.0,1.0
2025-07-14,20.33,20.33,20.33,20.33,4348,20.33,20.33,20.33,20.33,4348,0.0,1.0
2025-07-15,20.2942,20.33,20.2942,20.32,4003,20.2942,20.33,20.2942,20.32,4003,0.0,1.0
2025-07-16,20.2999,20.2999,20.26,20.26,100,20.2999,20.2999,20.26,20.26,100,0.0,1.0
2025-07-17,20.335,20.335,20.335,20.335,0,20.335,20.335,20.335,20.335,0,0.0,1.0
2025-07-18,20.345,20.345,20.345,20.345,0,20.345,20.345,20.345,20.345,0,0.0,1.0
2025-07-21,20.3572,20.4,20.3572,20.4,309,20.3572,20.4,20.3572,20.4,309,0.0,1.0
2025-07-22,20.365,20.39,20.365,20.38,11239,20.365,20.39,20.365,20.38,11239,0.0,1.0
2025-07-23,20.4089,20.4089,20.395,20.4,1641,20.4089,20.4089,20.395,20.4,1641,0.0,1.0
2025-07-24,20.4293,20.44,20.4293,20.44,87545,20.4293,20.44,20.4293,20.44,87545,0.0,1.0
2025-07-25,20.44,20.45,20.44,20.45,31442,20.44,20.45,20.44,20.45,31442,0.0,1.0
2025-07-28,20.4501,20.4501,20.4501,20.4501,1,20.4501,20.4501,20.4501,20.4501,1,0.0,1.0
2025-07-29,20.4501,20.47,20.4501,20.47,2118,20.4501,20.47,20.4501,20.47,2118,0.0,1.0
2025-07-30,20.424,20.44,20.424,20.44,223,20.424,20.44,20.424,20.44,223,0.0,1.0
2025-07-31,20.4085,20.46,20.4085,20.44,4100,20.4085,20.46,20.4085,20.44,4100,0.0,1.0
2025-08-01,20.3288,20.35,20.2965,20.339,1652,20.3288,20.35,20.2965,20.339,1652,0.0,1.0
2025-08-04,20.45,20.45,20.4307,20.4307,5735,20.45,20.45,20.4307,20.4307,5735,0.0,1.0
2025-08-05,20.4052,20.43,20.4052,20.43,741,20.4052,20.43,20.4052,20.43,741,0.0,1.0
2025-08-06,20.4502,20.47,20.4,20.4,4300,20.4502,20.47,20.4,20.4,4300,0.0,1.0
2025-08-07,20.4385,20.46,20.4385,20.46,240,20.4385,20.46,20.4385,20.46,240,0.0,1.0
2025-08-08,20.4903,20.52,20.48,20.5,9050,20.4903,20.52,20.48,20.5,9050,0.0,1.0
2025-08-11,20.5,20.51,20.5,20.51,7090,20.5,20.51,20.5,20.51,7090,0.0,1.0
2025-08-12,20.535,20.56,20.53,20.55,13143,20.535,20.56,20.53,20.55,13143,0.0,1.0
2025-08-13,20.5503,20.58,20.5503,20.57,2755,20.5503,20.58,20.5503,20.57,2755,0.0,1.0
2025-08-14,20.5541,20.6299,20.5441,20.5899,5222,20.5541,20.6299,20.5441,20.5899,5222,0.0,1.0
2025-08-15,20.5501,20.57,20.5501,20.56,2927,20.5501,20.57,20.5501,20.56,2927,0.0,1.0
2025-08-18,20.58,20.58,20.57,20.57,1588,20.58,20.58,20.57,20.57,1588,0.0,1.0
2025-08-19,20.529,20.54,20.529,20.54,148,20.529,20.54,20.529,20.54,148,0.0,1.0
2025-08-20,20.5198,20.5198,20.4884,20.4884,1747,20.5198,20.5198,20.4884,20.4884,1747,0.0,1.0
2025-08-21,20.4914,20.5,20.4914,20.5,3185,20.4914,20.5,20.4914,20.5,3185,0.0,1.0
2025-08-22,20.6,20.6,20.6,20.6,68,20.6,20.6,20.6,20.6,68,0.0,1.0
2025-08-25,20.6,20.62,20.59,20.61,6713,20.6,20.62,20.59,20.61,6713,0.0,1.0
2025-08-26,20.5952,20.6,20.58,20.5857,3600,20.5952,20.6,20.58,20.5857,3600,0.0,1.0
2025-08-27,20.6122,20.62,20.6122,20.62,517,20.6122,20.62,20.6122,20.62,517,0.0,1.0
2025-08-28,20.6301,20.6301,20.6301,20.6301,16,20.6301,20.6301,20.6301,20.6301,16,0.0,1.0
2025-08-29,20.6044,20.6044,20.6,20.6,241,20.6044,20.6044,20.6,20.6,241,0.0,1.0
2025-09-02,20.59,20.59,20.55,20.57,2864,20.59,20.59,20.55,20.57,2864,0.0,1.0
2025-09-03,20.605,20.61,20.605,20.61,312,20.605,20.61,20.605,20.61,312,0.0,1.0
2025-09-04,20.6501,20.6501,20.6501,20.6501,102,20.6501,20.6501,20.6501,20.6501,102,0.0,1.0
2025-09-05,20.6456,20.65,20.6305,20.65,1314,20.6456,20.65,20.6305,20.65,1314,0.0,1.0
2025-09-08,20.6701,20.69,20.67,20.69,1192,20.6701,20.69,20.67,20.69,1192,0.0,1.0
2025-09-09,20.685,20.685,20.67,20.68,1814,20.685,20.685,20.67,20.68,1814,0.0,1.0
2025-09-10,20.69,20.72,20.69,20.72,261,20.69,20.72,20.69,20.72,261,0.0,1.0
2025-09-11,20.735,20.76,20.735,20.74,436,20.735,20.76,20.735,20.74,436,0.0,1.0
2025-09-12,20.7351,20.76,20.7351,20.76,348,20.7351,20.76,20.7351,20.76,348,0.0,1.0
2025-09-15,20.76,20.76,20.7434,20.75,5766,20.76,20.76,20.7434,20.75,5766,0.0,1.0
2025-09-16,20.7365,20.75,20.7365,20.75,2000,20.7365,20.75,20.7365,20.75,2000,0.0,1.0
2025-09-17,20.7405,20.7405,20.72,20.72,236,20.7405,20.7405,20.72,20.72,236,0.0,1.0
2025-09-18,20.7551,20.77,20.7551,20.77,507,20.7551,20.77,20.7551,20.77,507,0.0,1.0
2025-09-19,20.7747,20.78,20.7648,20.7648,1214,20.7747,20.78,20.7648,20.7648,1214,0.0,1.0
2025-09-22,20.7817,20.8,20.775,20.775,1442,20.7817,20.8,20.775,20.775,1442,0.0,1.0
2025-09-23,20.7518,20.78,20.7518,20.78,213,20.7518,20.78,20.7518,20.78,213,0.0,1.0
2025-09-24,20.7553,20.7553,20.7553,20.7553,24,20.7553,20.7553,20.7553,20.7553,24,0.0,1.0
2025-09-25,20.7401,20.7401,20.73,20.73,469,20.7401,20.7401,20.73,20.73,469,0.0,1.0
2025-09-26,20.7785,20.7785,20.7785,20.7785,144,20.7785,20.7785,20.7785,20.7785,144,0.0,1.0
2025-09-29,20.7901,20.7904,20.7901,20.7904,1125,20.7901,20.7904,20.7901,20.7904,1125,0.0,1.0
2025-09-30,20.82,20.82,20.8,20.8,340,20.82,20.82,20.8,20.8,340,0.0,1.0
2025-10-01,20.82,20.84,20.8,20.8,7368,20.82,20.84,20.8,20.8,7368,0.0,1.0
2025-10-02,20.8138,20.84,20.8,20.81,26346,20.8138,20.84,20.8,20.81,26346,0.0,1.0
2025-10-03,20.84,21.04,20.83,20.84,22162,20.84,21.04,20.83,20.84,22162,0.0,1.0
2025-10-06,20.8451,20.86,20.8336,20.835,19201,20.8451,20.86,20.8336,20.835,19201,0.0,1.0
2025-10-07,20.82,20.84,20.82,20.84,8075,20.82,20.84,20.82,20.84,8075,0.0,1.0
2025-10-08,20.8401,20.86,20.8401,20.85,16400,20.8401,20.86,20.8401,20.85,16400,0.0,1.0
2025-10-09,20.84,20.86,20.84,20.86,11054,20.84,20.86,20.84,20.86,11054,0.0,1.0
2025-10-10,20.7061,20.87,20.7061,20.855,8152,20.7061,20.87,20.7061,20.855,8152,0.0,1.0
2025-10-13,20.8,20.82,20.8,20.82,13352,20.8,20.82,20.8,20.82,13352,0.0,1.0
2025-10-14,20.7738,20.8,20.74,20.74,5140,20.7738,20.8,20.74,20.74,5140,0.0,1.0
2025-10-15,20.7927,20.83,20.78,20.82,1909,20.7927,20.83,20.78,20.82,1909,0.0,1.0
2025-10-16,20.7353,20.78,20.7353,20.77,4011,20.7353,20.78,20.7353,20.77,4011,0.0,1.0
2025-10-17,20.8001,20.8001,20.78,20.78,551,20.8001,20.8001,20.78,20.78,551,0.0,1.0
2025-10-20,20.88,20.9,20.88,20.89,2533,20.88,20.9,20.88,20.89,2533,0.0,1.0
2025-10-21,20.8893,20.91,20.8704,20.8916,2835,20.8893,20.91,20.8704,20.8916,2835,0.0,1.0
2025-10-22,20.8409,20.86,20.8409,20.86,2466,20.8409,20.86,20.8409,20.86,2466,0.0,1.0
2025-10-23,20.885,20.9,20.86,20.9,1166,20.885,20.9,20.86,20.9,1166,0.0,1.0
2025-10-24,20.9349,20.96,20.9349,20.96,293,20.9349,20.96,20.9349,20.96,293,0.0,1.0
2025-10-27,20.99,20.99,20.9694,20.99,5619,20.99,20.99,20.9694,20.99,5619,0.0,1.0
2025-10-28,20.9749,21.0,20.95,20.95,222,20.9749,21.0,20.95,20.95,222,0.0,1.0
2025-10-29,20.955,21.0,20.95,21.0,259,20.955,21.0,20.95,21.0,259,0.0,1.0
2025-10-30,20.9295,20.97,20.9295,20.97,416,20.9295,20.97,20.9295,20.97,416,0.0,1.0
2025-10-31,20.9315,20.97,20.9315,20.97,700,20.9315,20.97,20.9315,20.97,700,0.0,1.0
2025-11-03,20.945,20.97,20.93,20.93,310,20.945,20.97,20.93,20.93,310,0.0,1.0
2025-11-04,20.9027,20.9325,20.9027,20.9325,1966,20.9027,20.9325,20.9027,20.9325,1966,0.0,1.0
2025-11-05,20.9333,20.94,20.9333,20.94,477,20.9333,20.94,20.9333,20.94,477,0.0,1.0
2025-11-06,20.8811,20.8811,20.8811,20.8811,0,20.8811,20.8811,20.8811,20.8811,0,0.0,1.0
2025-11-07,20.8866,20.92,20.82,20.88,1929,20.8866,20.92,20.82,20.88,1929,0.0,1.0
2025-11-10,20.9649,20.99,20.92,20.947,1039,20.9649,20.99,20.92,20.947,1039,0.0,1.0
2025-11-11,21.0,21.0,20.99,21.0,843,21.0,21.0,20.99,21.0,843,0.0,1.0
2025-11-12,20.9749,20.99,20.94,20.94,300,20.9749,20.99,20.94,20.94,300,0.0,1.0
2025-11-13,20.8896,20.8896,20.8896,20.8896,0,20.8896,20.8896,20.8896,20.8896,0,0.0,1.0
2025-11-14,20.9098,20.93,20.9098,20.93,177,20.9098,20.93,20.9098,20.93,177,0.0,1.0
2025-11-17,20.845,20.93,20.845,20.93,140,20.845,20.93,20.845,20.93,140,0.0,1.0
2025-11-18,20.818,20.86,20.81,20.81,600,20.818,20.86,20.81,20.81,600,0.0,1.0
2025-11-19,20.8249,20.83,20.8249,20.83,248,20.8249,20.83,20.8249,20.83,248,0.0,1.0
2025-11-20,20.7452,20.96,20.7452,20.95,572,20.7452,20.96,20.7452,20.95,572,0.0,1.0
2025-11-21,20.8175,20.84,20.7531,20.77,5821,20.8175,20.84,20.7531,20.77,5821,0.0,1.0
2025-11-24,20.96,20.96,20.93,20.93,2265,20.96,20.96,20.93,20.93,2265,0.0,1.0
2025-11-25,20.9876,20.9876,20.93,20.95,1468,20.9876,20.9876,20.93,20.95,1468,0.0,1.0
2025-11-26,21.0306,21.06,21.0306,21.06,388,21.0306,21.06,21.0306,21.06,388,0.0,1.0