date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,19.6146,19.98,19.57,19.98,1442642,19.6146,19.98,19.57,19.98,1442642,0.0,1.0
2025-07-02,19.6399,19.64,19.61,19.63,314883,19.6399,19.64,19.61,19.63,314883,0.0,1.0
2025-07-03,19.665,19.7,19.65,19.65,170198,19.665,19.7,19.65,19.65,170198,0.0,1.0
2025-07-07,19.65,19.69,19.57,19.69,220759,19.65,19.69,19.57,19.69,220759,0.0,1.0
2025-07-08,19.66,19.76,19.615,19.67,214124,19.66,19.76,19.615,19.67,214124,0.0,1.0
2025-07-09,19.69,19.69,19.61,19.689,142900,19.69,19.69,19.61,19.689,142900,0.0,1.0
2025-07-10,19.6897,19.71,19.66,19.69,138023,19.6897,19.71,19.66,19.69,138023,0.0,1.0
2025-07-11,19.7,19.72,19.6609,19.68,208668,19.7,19.72,19.6609,19.68,208668,0.0,1.0
2025-07-14,19.7,19.72,19.6443,19.7,83913,19.7,19.72,19.6443,19.7,83913,0.0,1.0
2025-07-15,19.66,19.76,19.66,19.76,261120,19.66,19.76,19.66,19.76,261120,0.0,1.0
2025-07-16,19.6945,19.72,19.64,19.67,132647,19.6945,19.72,19.64,19.67,132647,0.0,1.0
2025-07-17,19.72,19.74,19.64,19.64,132897,19.72,19.74,19.64,19.64,132897,0.0,1.0
2025-07-18,19.7454,19.7695,19.72,19.75,147170,19.7454,19.7695,19.72,19.75,147170,0.0,1.0
2025-07-21,19.75,19.8,19.74,19.76,103534,19.75,19.8,19.74,19.76,103534,0.0,1.0
2025-07-22,19.78,19.78,19.719,19.75,126460,19.78,19.78,19.719,19.75,126460,0.0,1.0
2025-07-23,19.81,19.83,19.7539,19.8,91864,19.81,19.83,19.7539,19.8,91864,0.0,1.0
2025-07-24,19.8,19.84,19.7607,19.8,117883,19.8,19.84,19.7607,19.8,117883,0.0,1.0
2025-07-25,19.81,19.86,19.8,19.83,47922,19.81,19.86,19.8,19.83,47922,0.0,1.0
2025-07-28,19.83,19.87,19.8145,19.86,81259,19.83,19.87,19.8145,19.86,81259,0.0,1.0
2025-07-29,19.8349,19.88,19.82,19.82,38063,19.8349,19.88,19.82,19.82,38063,0.0,1.0
2025-07-30,19.83,19.87,19.795,19.87,92673,19.83,19.87,19.795,19.87,92673,0.0,1.0
2025-07-31,19.78,19.87,19.78,19.85,44395,19.78,19.87,19.78,19.85,44395,0.0,1.0
2025-08-01,19.7,19.76,19.69,19.75,62253,19.7,19.76,19.69,19.75,62253,0.0,1.0
2025-08-04,19.85,19.85,19.746,19.79,179212,19.85,19.85,19.746,19.79,179212,0.0,1.0
2025-08-05,19.7949,19.8599,19.77,19.83,96548,19.7949,19.8599,19.77,19.83,96548,0.0,1.0
2025-08-06,19.85,19.88,19.76,19.83,77598,19.85,19.88,19.76,19.83,77598,0.0,1.0
2025-08-07,19.83,19.89,19.81,19.89,219303,19.83,19.89,19.81,19.89,219303,0.0,1.0
2025-08-08,19.89,19.92,19.8462,19.88,144642,19.89,19.92,19.8462,19.88,144642,0.0,1.0
2025-08-11,19.8792,19.92,19.87,19.91,73444,19.8792,19.92,19.87,19.91,73444,0.0,1.0
2025-08-12,19.97,19.97,19.8768,19.88,74776,19.97,19.97,19.8768,19.88,74776,0.0,1.0
2025-08-13,19.98,20.0,19.95,20.0,62004,19.98,20.0,19.95,20.0,62004,0.0,1.0
2025-08-14,19.9702,19.98,19.955,19.96,34888,19.9702,19.98,19.955,19.96,34888,0.0,1.0
2025-08-15,19.9549,19.9735,19.94,19.95,45254,19.9549,19.9735,19.94,19.95,45254,0.0,1.0
2025-08-18,19.9622,19.9738,19.94,19.95,10904,19.9622,19.9738,19.94,19.95,10904,0.0,1.0
2025-08-19,19.91,19.9799,19.86,19.97,18919,19.91,19.9799,19.86,19.97,18919,0.0,1.0
2025-08-20,19.9072,19.92,19.8452,19.9,32265,19.9072,19.92,19.8452,19.9,32265,0.0,1.0
2025-08-21,19.89,19.9122,19.8575,19.91,32014,19.89,19.9122,19.8575,19.91,32014,0.0,1.0
2025-08-22,19.98,20.0199,19.91,19.91,22024,19.98,20.0199,19.91,19.91,22024,0.0,1.0
2025-08-25,19.9609,20.01,19.95,19.95,16317,19.9609,20.01,19.95,19.95,16317,0.0,1.0
2025-08-26,19.97,20.01,19.93,19.93,66519,19.97,20.01,19.93,19.93,66519,0.0,1.0
2025-08-27,20.0199,20.0218,19.96,19.9922,127399,20.0199,20.0218,19.96,19.9922,127399,0.0,1.0
2025-08-28,20.0,20.04,19.97,19.97,30423,20.0,20.04,19.97,19.97,30423,0.0,1.0
2025-08-29,19.9936,20.0027,19.96,20.0,6356,19.9936,20.0027,19.96,20.0,6356,0.0,1.0
2025-09-02,19.9704,19.975,19.88,19.94,95114,19.9704,19.975,19.88,19.94,95114,0.0,1.0
2025-09-03,19.975,20.0,19.97,19.98,1532,19.975,20.0,19.97,19.98,1532,0.0,1.0
2025-09-04,20.025,20.04,19.9653,19.9653,10595,20.025,20.04,19.9653,19.9653,10595,0.0,1.0
2025-09-05,20.0204,20.05,20.0,20.05,24760,20.0204,20.05,20.0,20.05,24760,0.0,1.0
2025-09-08,20.0599,20.0996,20.03,20.0476,28139,20.0599,20.0996,20.03,20.0476,28139,0.0,1.0
2025-09-09,20.1092,20.1092,20.0307,20.0785,10648,20.1092,20.1092,20.0307,20.0785,10648,0.0,1.0
2025-09-10,20.0833,20.12,20.0601,20.095,7024,20.0833,20.12,20.0601,20.095,7024,0.0,1.0
2025-09-11,20.112,20.119,20.093,20.11,4918,20.112,20.119,20.093,20.11,4918,0.0,1.0
2025-09-12,20.1253,20.14,20.094,20.11,6894,20.1253,20.14,20.094,20.11,6894,0.0,1.0
2025-09-15,20.1353,20.18,20.1082,20.13,22542,20.1353,20.18,20.1082,20.13,22542,0.0,1.0
2025-09-16,20.12,20.1499,20.1,20.13,16978,20.12,20.1499,20.1,20.13,16978,0.0,1.0
2025-09-17,20.09,20.1632,20.09,20.0901,21976,20.09,20.1632,20.09,20.0901,21976,0.0,1.0
2025-09-18,20.16,20.2099,20.1092,20.1092,17445,20.16,20.2099,20.1092,20.1092,17445,0.0,1.0
2025-09-19,20.2,20.2,20.13,20.19,16153,20.2,20.2,20.13,20.19,16153,0.0,1.0
2025-09-22,20.2,20.2,20.1102,20.165,5971,20.2,20.2,20.1102,20.165,5971,0.0,1.0
2025-09-23,20.1457,20.2126,20.1457,20.2,16821,20.1457,20.2126,20.1457,20.2,16821,0.0,1.0
2025-09-24,20.12,20.16,20.11,20.12,13872,20.12,20.16,20.11,20.12,13872,0.0,1.0
2025-09-25,20.1352,20.15,20.105,20.1392,11527,20.1352,20.15,20.105,20.1392,11527,0.0,1.0
2025-09-26,20.14,20.19,20.1,20.1,15324,20.14,20.19,20.1,20.1,15324,0.0,1.0
2025-09-29,20.1808,20.22,20.15,20.1987,14956,20.1808,20.22,20.15,20.1987,14956,0.0,1.0
2025-09-30,20.195,20.2193,20.14,20.16,10483,20.195,20.2193,20.14,20.16,10483,0.0,1.0
2025-10-01,20.2201,20.25,20.17,20.2196,125855,20.2201,20.25,20.17,20.2196,125855,0.0,1.0
2025-10-02,20.23,20.2599,20.1801,20.25,20335,20.23,20.2599,20.1801,20.25,20335,0.0,1.0
2025-10-03,20.215,20.2628,20.2,20.2237,17689,20.215,20.2628,20.2,20.2237,17689,0.0,1.0
2025-10-06,20.2188,20.26,20.2006,20.25,48512,20.2188,20.26,20.2006,20.25,48512,0.0,1.0
2025-10-07,20.2,20.28,20.17,20.28,26397,20.2,20.28,20.17,20.28,26397,0.0,1.0
2025-10-08,20.225,20.26,20.185,20.19,5581,20.225,20.26,20.185,20.19,5581,0.0,1.0
2025-10-09,20.1801,20.27,20.18,20.26,19624,20.1801,20.27,20.18,20.26,19624,0.0,1.0
2025-10-10,20.11,20.27,20.085,20.27,15669,20.11,20.27,20.085,20.27,15669,0.0,1.0
2025-10-13,20.1802,20.2099,20.1244,20.1308,316331,20.1802,20.2099,20.1244,20.1308,316331,0.0,1.0
2025-10-14,20.11,20.16,20.07,20.07,162373,20.11,20.16,20.07,20.07,162373,0.0,1.0
2025-10-15,20.18,20.25,20.13,20.1852,20899,20.18,20.25,20.13,20.1852,20899,0.0,1.0
2025-10-16,20.1061,20.18,20.1,20.1687,7820,20.1061,20.18,20.1,20.1687,7820,0.0,1.0
2025-10-17,20.1408,20.15,20.08,20.15,36605,20.1408,20.15,20.08,20.15,36605,0.0,1.0
2025-10-20,20.2313,20.25,20.21,20.25,14716,20.2313,20.25,20.21,20.25,14716,0.0,1.0
2025-10-21,20.22,20.2974,20.22,20.26,29199,20.22,20.2974,20.22,20.26,29199,0.0,1.0
2025-10-22,20.2107,20.28,20.2075,20.28,1890,20.2107,20.28,20.2075,20.28,1890,0.0,1.0
2025-10-23,20.2454,20.26,20.2,20.26,5215,20.2454,20.26,20.2,20.26,5215,0.0,1.0
2025-10-24,20.2913,20.32,20.28,20.32,1888,20.2913,20.32,20.28,20.32,1888,0.0,1.0
2025-10-27,20.3254,20.36,20.31,20.35,8836,20.3254,20.36,20.31,20.35,8836,0.0,1.0
2025-10-28,20.3104,20.38,20.3,20.38,19621,20.3104,20.38,20.3,20.38,19621,0.0,1.0
2025-10-29,20.2858,20.35,20.28,20.3448,7253,20.2858,20.35,20.28,20.3448,7253,0.0,1.0
2025-10-30,20.2657,20.32,20.2657,20.27,15914,20.2657,20.32,20.2657,20.27,15914,0.0,1.0
2025-10-31,20.2657,20.32,20.26,20.32,10166,20.2657,20.32,20.26,20.32,10166,0.0,1.0
2025-11-03,20.265,20.3,20.265,20.28,6777,20.265,20.3,20.265,20.28,6777,0.0,1.0
2025-11-04,20.2554,20.29,20.25,20.29,16741,20.2554,20.29,20.25,20.29,16741,0.0,1.0
2025-11-05,20.2814,20.2814,20.23,20.23,3620,20.2814,20.2814,20.23,20.23,3620,0.0,1.0
2025-11-06,20.2254,20.25,20.22,20.25,2278,20.2254,20.25,20.22,20.25,2278,0.0,1.0
2025-11-07,20.22,20.22,20.17,20.21,15236,20.22,20.22,20.17,20.21,15236,0.0,1.0
2025-11-10,20.315,20.3399,20.2801,20.33,11315,20.315,20.3399,20.2801,20.33,11315,0.0,1.0
2025-11-11,20.3204,20.34,20.281,20.281,19810,20.3204,20.34,20.281,20.281,19810,0.0,1.0
2025-11-12,20.3239,20.34,20.2993,20.33,23663,20.3239,20.34,20.2993,20.33,23663,0.0,1.0
2025-11-13,20.2152,20.33,20.21,20.27,170150,20.2152,20.33,20.21,20.27,170150,0.0,1.0
2025-11-14,20.235,20.24,20.2,20.2,9956,20.235,20.24,20.2,20.2,9956,0.0,1.0
2025-11-17,20.195,20.247,20.17,20.247,19415,20.195,20.247,20.17,20.247,19415,0.0,1.0
2025-11-18,20.1579,20.21,20.11,20.21,15031,20.1579,20.21,20.11,20.21,15031,0.0,1.0
2025-11-19,20.1939,20.22,20.14,20.22,32816,20.1939,20.22,20.14,20.22,32816,0.0,1.0
2025-11-20,20.15,20.3,20.09,20.275,23903,20.15,20.3,20.09,20.275,23903,0.0,1.0
2025-11-21,20.1541,20.19,20.1,20.14,10517,20.1541,20.19,20.1,20.14,10517,0.0,1.0
2025-11-24,20.2301,20.2611,20.19,20.19,40091,20.2301,20.2611,20.19,20.19,40091,0.0,1.0
2025-11-25,20.3134,20.322,20.2348,20.2348,3464,20.3134,20.322,20.2348,20.2348,3464,0.0,1.0
2025-11-26,20.3552,20.38,20.33,20.36,1933,20.3552,20.38,20.33,20.36,1933,0.0,1.0