date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-20,17.1449,19.66,17.0,19.01,7211,17.1449,19.66,17.0,19.01,7211,0.0,1.0
2025-06-23,16.9,17.05,16.9,16.9,1763,16.9,17.05,16.9,16.9,1763,0.0,1.0
2025-06-24,16.575,16.85,16.11,16.85,914,16.575,16.85,16.11,16.85,914,0.0,1.0
2025-06-25,16.1482,16.42,15.76,16.42,2026,16.1482,16.42,15.76,16.42,2026,0.0,1.0
2025-06-26,16.575,16.75,16.4,16.4,1410,16.575,16.75,16.4,16.4,1410,0.0,1.0
2025-06-27,16.625,17.8525,16.03,17.8525,1005,16.625,17.8525,16.03,17.8525,1005,0.0,1.0
2025-06-30,16.4408,16.5,16.0,16.0,1127,16.4408,16.5,16.0,16.0,1127,0.0,1.0
2025-07-01,16.55,16.55,16.35,16.35,195,16.55,16.55,16.35,16.35,195,0.0,1.0
2025-07-02,16.7,16.7,16.65,16.65,423,16.7,16.7,16.65,16.65,423,0.0,1.0
2025-07-03,16.855,16.855,16.855,16.855,4,16.855,16.855,16.855,16.855,4,0.0,1.0
2025-07-07,16.625,16.625,16.6,16.6,325,16.625,16.625,16.6,16.6,325,0.0,1.0
2025-07-08,16.525,16.6,16.5,16.6,1392,16.525,16.6,16.5,16.6,1392,0.0,1.0
2025-07-09,16.475,16.475,16.45,16.45,440,16.475,16.475,16.45,16.45,440,0.0,1.0
2025-07-10,16.475,16.475,16.475,16.475,10,16.475,16.475,16.475,16.475,10,0.0,1.0
2025-07-11,16.4,16.402,16.4,16.402,551,16.4,16.402,16.4,16.402,551,0.0,1.0
2025-07-14,16.445,16.55,16.4,16.41,1349,16.445,16.55,16.4,16.41,1349,0.0,1.0
2025-07-15,16.54,16.6,16.5,16.5,902,16.54,16.6,16.5,16.5,902,0.0,1.0
2025-07-16,16.645,16.7,16.645,16.65,895,16.645,16.7,16.645,16.65,895,0.0,1.0
2025-07-17,16.5,16.55,16.5,16.55,1021,16.5,16.55,16.5,16.55,1021,0.0,1.0
2025-07-18,16.355,16.41,16.355,16.4,1112,16.355,16.41,16.355,16.4,1112,0.0,1.0
2025-07-21,16.3,16.3,16.3,16.3,151,16.3,16.3,16.3,16.3,151,0.0,1.0
2025-07-22,16.085,16.15,16.085,16.1,1300,16.085,16.15,16.085,16.1,1300,0.0,1.0
2025-07-23,16.275,16.3,16.15,16.15,6100,16.275,16.3,16.15,16.15,6100,0.0,1.0
2025-07-24,16.4,16.4,16.35,16.35,711,16.4,16.4,16.35,16.35,711,0.0,1.0
2025-07-25,16.46,16.46,16.4,16.4,1001,16.46,16.46,16.4,16.4,1001,0.0,1.0
2025-07-28,16.375,16.38,16.375,16.375,301,16.375,16.38,16.375,16.375,301,0.0,1.0
2025-07-29,16.925,16.925,16.5,16.5,1960,16.925,16.925,16.5,16.5,1960,0.0,1.0
2025-07-30,16.775,16.775,16.775,16.775,18,16.775,16.775,16.775,16.775,18,0.0,1.0
2025-07-31,16.575,16.65,16.575,16.65,1502,16.575,16.65,16.575,16.65,1502,0.0,1.0
2025-08-01,16.35,16.45,16.35,16.45,2903,16.35,16.45,16.35,16.45,2903,0.0,1.0
2025-08-04,16.3,16.3,16.3,16.3,271,16.3,16.3,16.3,16.3,271,0.0,1.0
2025-08-05,16.325,16.34,16.3,16.34,232,16.325,16.34,16.3,16.34,232,0.0,1.0
2025-08-06,16.3,16.3,16.3,16.3,504,16.3,16.3,16.3,16.3,504,0.0,1.0
2025-08-07,16.39,16.4,16.36,16.39,1998,16.39,16.4,16.36,16.39,1998,0.0,1.0
2025-08-08,16.725,16.725,16.7,16.7,606,16.725,16.725,16.7,16.7,606,0.0,1.0
2025-08-11,16.7,16.7,16.7,16.7,0,16.7,16.7,16.7,16.7,0,0.0,1.0
2025-08-12,16.55,16.55,16.55,16.55,336,16.55,16.55,16.55,16.55,336,0.0,1.0
2025-08-13,16.65,16.65,16.65,16.65,393,16.65,16.65,16.65,16.65,393,0.0,1.0
2025-08-14,16.515,16.515,16.515,16.515,393,16.515,16.515,16.515,16.515,393,0.0,1.0
2025-08-15,16.51,16.51,16.47,16.4701,658,16.51,16.51,16.47,16.4701,658,0.0,1.0
2025-08-18,16.78,16.78,16.6,16.6,157,16.78,16.78,16.6,16.6,157,0.0,1.0
2025-08-19,16.6,16.6,16.6,16.6,258,16.6,16.6,16.6,16.6,258,0.0,1.0
2025-08-20,16.5,16.5,16.5,16.5,191,16.5,16.5,16.5,16.5,191,0.0,1.0
2025-08-21,16.725,16.725,16.725,16.725,191,16.725,16.725,16.725,16.725,191,0.0,1.0
2025-08-22,16.725,16.725,16.725,16.725,0,16.725,16.725,16.725,16.725,0,0.0,1.0
2025-08-25,16.7,16.7,16.7,16.7,500,16.7,16.7,16.7,16.7,500,0.0,1.0
2025-08-26,16.765,16.765,16.75,16.75,500,16.765,16.765,16.75,16.75,500,0.0,1.0
2025-08-27,16.8,16.8,16.8,16.8,500,16.8,16.8,16.8,16.8,500,0.0,1.0
2025-08-28,16.7,16.7,16.7,16.7,500,16.7,16.7,16.7,16.7,500,0.0,1.0
2025-08-29,16.825,16.825,16.8,16.8,580,16.825,16.825,16.8,16.8,580,0.0,1.0
2025-09-02,16.95,17.0,16.95,17.0,2240,16.95,17.0,16.95,17.0,2240,0.0,1.0
2025-09-03,17.3,17.3,17.2,17.2,4459,17.3,17.3,17.2,17.2,4459,0.0,1.0
2025-09-04,17.45,17.45,17.4067,17.4067,3098,17.45,17.45,17.4067,17.4067,3098,0.0,1.0
2025-09-05,17.725,17.725,17.725,17.725,9,17.725,17.725,17.725,17.725,9,0.0,1.0
2025-09-08,17.8,17.8,17.75,17.75,2802,17.8,17.8,17.75,17.75,2802,0.0,1.0
2025-09-09,17.8,17.8,17.8,17.8,1133,17.8,17.8,17.8,17.8,1133,0.0,1.0
2025-09-10,17.825,17.825,17.8,17.8,5778,17.825,17.825,17.8,17.8,5778,0.0,1.0
2025-09-11,17.575,17.575,17.575,17.575,0,17.575,17.575,17.575,17.575,0,0.0,1.0
2025-09-12,17.675,17.675,17.675,17.675,50,17.675,17.675,17.675,17.675,50,0.0,1.0
2025-09-15,17.95,17.95,17.95,17.95,0,17.95,17.95,17.95,17.95,0,0.0,1.0
2025-09-16,18.15,18.2,18.15,18.2,874,18.15,18.2,18.15,18.2,874,0.0,1.0
2025-09-17,18.0,18.1,18.0,18.07,600,18.0,18.1,18.0,18.07,600,0.0,1.0
2025-09-18,18.0799,18.17,17.2,17.2,706,18.0799,18.17,17.2,17.2,706,0.0,1.0
2025-09-19,18.015,18.015,17.95,17.95,103,18.015,18.015,17.95,17.95,103,0.0,1.0
2025-09-22,17.8,17.8,17.756,17.756,701,17.8,17.8,17.756,17.756,701,0.0,1.0
2025-09-23,17.975,17.975,17.9,17.9,100,17.975,17.975,17.9,17.9,100,0.0,1.0
2025-09-24,17.7,17.7,17.7,17.7,0,17.7,17.7,17.7,17.7,0,0.0,1.0
2025-09-25,17.575,17.575,17.575,17.575,89,17.575,17.575,17.575,17.575,89,0.0,1.0
2025-09-26,17.6,17.6,17.6,17.6,576,17.6,17.6,17.6,17.6,576,0.0,1.0
2025-09-29,17.85,17.85,17.85,17.85,568,17.85,17.85,17.85,17.85,568,0.0,1.0
2025-09-30,17.825,17.825,17.825,17.825,0,17.825,17.825,17.825,17.825,0,0.0,1.0
2025-10-01,17.8,17.8,17.7,17.7,1074,17.8,17.8,17.7,17.7,1074,0.0,1.0
2025-10-02,18.1,18.2,17.85,17.85,1800,18.1,18.2,17.85,17.85,1800,0.0,1.0
2025-10-03,18.3751,18.3751,18.35,18.35,399,18.3751,18.3751,18.35,18.35,399,0.0,1.0
2025-10-06,18.35,18.35,18.35,18.35,0,18.35,18.35,18.35,18.35,0,0.0,1.0
2025-10-07,18.4,18.4,18.2,18.2,1561,18.4,18.4,18.2,18.2,1561,0.0,1.0
2025-10-08,18.3,18.3,18.15,18.25,1720,18.3,18.3,18.15,18.25,1720,0.0,1.0
2025-10-09,18.25,18.25,18.2,18.2,1365,18.25,18.25,18.2,18.2,1365,0.0,1.0
2025-10-10,18.47,18.51,18.45,18.45,2963,18.47,18.51,18.45,18.45,2963,0.0,1.0
2025-10-13,18.0,18.25,18.0,18.25,2637,18.0,18.25,18.0,18.25,2637,0.0,1.0
2025-10-14,17.7,17.7,17.7,17.7,343,17.7,17.7,17.7,17.7,343,0.0,1.0
2025-10-15,18.0,18.0,17.9,17.98,1305,18.0,18.0,17.9,17.98,1305,0.0,1.0
2025-10-16,18.325,18.35,18.325,18.34,600,18.325,18.35,18.325,18.34,600,0.0,1.0
2025-10-17,18.4,18.4368,18.4,18.4368,689,18.4,18.4368,18.4,18.4368,689,0.0,1.0
2025-10-20,18.45,18.45,18.4,18.4,312,18.45,18.45,18.4,18.4,312,0.0,1.0
2025-10-21,18.45,18.6,18.3,18.3,1200,18.45,18.6,18.3,18.3,1200,0.0,1.0
2025-10-22,18.175,18.175,18.175,18.175,0,18.175,18.175,18.175,18.175,0,0.0,1.0
2025-10-23,18.2,18.2,18.2,18.2,239,18.2,18.2,18.2,18.2,239,0.0,1.0
2025-10-24,18.225,18.225,18.225,18.225,0,18.225,18.225,18.225,18.225,0,0.0,1.0
2025-10-27,17.975,17.975,17.95,17.95,2633,17.975,17.975,17.95,17.95,2633,0.0,1.0
2025-10-28,18.25,18.25,18.25,18.25,3867,18.25,18.25,18.25,18.25,3867,0.0,1.0
2025-10-29,18.25,18.25,18.25,18.25,35,18.25,18.25,18.25,18.25,35,0.0,1.0
2025-10-30,18.25,18.3,18.25,18.3,151,18.25,18.3,18.25,18.3,151,0.0,1.0
2025-10-31,18.225,18.225,18.225,18.225,0,18.225,18.225,18.225,18.225,0,0.0,1.0
2025-11-03,18.75,18.75,18.4,18.4,1344,18.75,18.75,18.4,18.4,1344,0.0,1.0
2025-11-04,18.85,18.85,18.85,18.85,449,18.85,18.85,18.85,18.85,449,0.0,1.0
2025-11-05,18.7,18.7,18.6,18.7,574,18.7,18.7,18.6,18.7,574,0.0,1.0
2025-11-06,18.55,18.7,18.55,18.7,2941,18.55,18.7,18.55,18.7,2941,0.0,1.0
2025-11-07,18.45,18.5,18.45,18.5,1080,18.45,18.5,18.45,18.5,1080,0.0,1.0
2025-11-10,18.5,18.55,18.5,18.55,1176,18.5,18.55,18.5,18.55,1176,0.0,1.0
2025-11-11,18.6,18.6,18.6,18.6,587,18.6,18.6,18.6,18.6,587,0.0,1.0
2025-11-12,18.95,18.95,18.76,18.76,168,18.95,18.95,18.76,18.76,168,0.0,1.0
2025-11-13,18.8,18.9,18.8,18.9,200,18.8,18.9,18.8,18.9,200,0.0,1.0
2025-11-14,18.75,18.75,18.75,18.75,210,18.75,18.75,18.75,18.75,210,0.0,1.0
2025-11-17,18.575,18.575,18.575,18.575,193,18.575,18.575,18.575,18.575,193,0.0,1.0
2025-11-18,18.675,18.675,18.675,18.675,128,18.675,18.675,18.675,18.675,128,0.0,1.0
2025-11-19,18.75,18.75,18.75,18.75,94,18.75,18.75,18.75,18.75,94,0.0,1.0
2025-11-20,18.75,18.8,18.75,18.7999,827,18.75,18.8,18.75,18.7999,827,0.0,1.0
2025-11-21,18.45,18.8,18.45,18.8,644,18.45,18.8,18.45,18.8,644,0.0,1.0
2025-11-24,18.3923,18.4,18.3923,18.4,226,18.3923,18.4,18.3923,18.4,226,0.0,1.0
2025-11-25,18.66,18.7,18.66,18.7,110,18.66,18.7,18.66,18.7,110,0.0,1.0
2025-11-26,18.85,18.8995,18.85,18.8995,200,18.85,18.8995,18.85,18.8995,200,0.0,1.0