date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,19.655,21.65,19.62,19.99,1097413,19.655,21.65,19.62,19.99,1097413,0.0,1.0
2025-07-02,19.7,19.7,19.645,19.68,321991,19.7,19.7,19.645,19.68,321991,0.0,1.0
2025-07-03,19.74,19.77,19.6799,19.73,68078,19.74,19.77,19.6799,19.73,68078,0.0,1.0
2025-07-07,19.6452,19.75,19.63,19.75,301676,19.6452,19.75,19.63,19.75,301676,0.0,1.0
2025-07-08,19.67,19.72,19.63,19.7,2931628,19.67,19.72,19.63,19.7,2931628,0.0,1.0
2025-07-09,19.735,19.7814,19.6755,19.74,323395,19.735,19.7814,19.6755,19.74,323395,0.0,1.0
2025-07-10,19.78,19.81,19.735,19.77,83045,19.78,19.81,19.735,19.77,83045,0.0,1.0
2025-07-11,19.7693,19.7867,19.724,19.74,125816,19.7693,19.7867,19.724,19.74,125816,0.0,1.0
2025-07-14,19.78,19.799,19.72,19.75,108674,19.78,19.799,19.72,19.75,108674,0.0,1.0
2025-07-15,19.75,19.84,19.74,19.84,123175,19.75,19.84,19.74,19.84,123175,0.0,1.0
2025-07-16,19.77,19.78,19.65,19.73,1493311,19.77,19.78,19.65,19.73,1493311,0.0,1.0
2025-07-17,19.8348,19.85,19.7514,19.8,41453,19.8348,19.85,19.7514,19.8,41453,0.0,1.0
2025-07-18,19.85,19.87,19.7914,19.87,819417,19.85,19.87,19.7914,19.87,819417,0.0,1.0
2025-07-21,19.855,19.91,19.8528,19.87,40522,19.855,19.91,19.8528,19.87,40522,0.0,1.0
2025-07-22,19.86,19.88,19.77,19.88,46514,19.86,19.88,19.77,19.88,46514,0.0,1.0
2025-07-23,19.96,19.96,19.85,19.93,66758,19.96,19.96,19.85,19.93,66758,0.0,1.0
2025-07-24,19.94,19.98,19.865,19.865,38208,19.94,19.98,19.865,19.865,38208,0.0,1.0
2025-07-25,19.9869,20.01,19.935,19.97,25669,19.9869,20.01,19.935,19.97,25669,0.0,1.0
2025-07-28,20.0,20.03,19.96,20.03,85413,20.0,20.03,19.96,20.03,85413,0.0,1.0
2025-07-29,19.96,20.0495,19.91,20.0495,21241,19.96,20.0495,19.91,20.0495,21241,0.0,1.0
2025-07-30,19.97,20.0167,19.902,20.0,35021,19.97,20.0167,19.902,20.0,35021,0.0,1.0
2025-07-31,19.91,20.07,19.91,20.07,35067,19.91,20.07,19.91,20.07,35067,0.0,1.0
2025-08-01,19.78,19.85,19.69,19.85,5051894,19.78,19.85,19.69,19.85,5051894,0.0,1.0
2025-08-04,19.95,19.96,19.8499,19.85,16390,19.95,19.96,19.8499,19.85,16390,0.0,1.0
2025-08-05,19.89,19.97,19.82,19.9467,53380,19.89,19.97,19.82,19.9467,53380,0.0,1.0
2025-08-06,19.96,19.99,19.85,19.88,45191,19.96,19.99,19.85,19.88,45191,0.0,1.0
2025-08-07,19.955,20.04,19.8831,20.04,36088,19.955,20.04,19.8831,20.04,36088,0.0,1.0
2025-08-08,20.03,20.05,19.94,20.01,23267,20.03,20.05,19.94,20.01,23267,0.0,1.0
2025-08-11,20.03,20.07,20.0,20.06,60481,20.03,20.07,20.0,20.06,60481,0.0,1.0
2025-08-12,20.0847,20.14,20.0545,20.07,28792,20.0847,20.14,20.0545,20.07,28792,0.0,1.0
2025-08-13,20.16,20.19,20.07,20.17,30201,20.16,20.19,20.07,20.17,30201,0.0,1.0
2025-08-14,20.16,20.17,20.11,20.14,11922,20.16,20.17,20.11,20.14,11922,0.0,1.0
2025-08-15,20.0996,20.17,20.0976,20.17,11499,20.0996,20.17,20.0976,20.17,11499,0.0,1.0
2025-08-18,20.14,20.14,20.1,20.12,7842,20.14,20.14,20.1,20.12,7842,0.0,1.0
2025-08-19,20.09,20.15,20.01,20.15,25279,20.09,20.15,20.01,20.15,25279,0.0,1.0
2025-08-20,20.08,20.08,19.95,20.07,33060,20.08,20.08,19.95,20.07,33060,0.0,1.0
2025-08-21,20.02,20.06,19.95,20.04,16906,20.02,20.06,19.95,20.04,16906,0.0,1.0
2025-08-22,20.2,20.21,20.07,20.07,20216,20.2,20.21,20.07,20.07,20216,0.0,1.0
2025-08-25,20.15,20.1946,20.1144,20.18,7494,20.15,20.1946,20.1144,20.18,7494,0.0,1.0
2025-08-26,20.1562,20.1562,20.1035,20.15,12446,20.1562,20.1562,20.1035,20.15,12446,0.0,1.0
2025-08-27,20.183,20.2,20.1301,20.2,1775071,20.183,20.2,20.1301,20.2,1775071,0.0,1.0
2025-08-28,20.23,20.24,20.13,20.19,10838,20.23,20.24,20.13,20.19,10838,0.0,1.0
2025-08-29,20.2,20.23,20.12,20.23,18837,20.2,20.23,20.12,20.23,18837,0.0,1.0
2025-09-02,20.1247,20.1293,20.0052,20.07,75997,20.1247,20.1293,20.0052,20.07,75997,0.0,1.0
2025-09-03,20.165,20.19,20.101,20.18,13711,20.165,20.19,20.101,20.18,13711,0.0,1.0
2025-09-04,20.2452,20.25,20.1501,20.1663,8420,20.2452,20.25,20.1501,20.1663,8420,0.0,1.0
2025-09-05,20.2163,20.33,20.16,20.33,20119,20.2163,20.33,20.16,20.33,20119,0.0,1.0
2025-09-08,20.2604,20.2999,20.22,20.2208,8050,20.2604,20.2999,20.22,20.2208,8050,0.0,1.0
2025-09-09,20.24,20.29,20.2176,20.22,9784,20.24,20.29,20.2176,20.22,9784,0.0,1.0
2025-09-10,20.33,20.37,20.2713,20.37,42499,20.33,20.37,20.2713,20.37,42499,0.0,1.0
2025-09-11,20.39,20.41,20.34,20.39,54765,20.39,20.41,20.34,20.39,54765,0.0,1.0
2025-09-12,20.3855,20.42,20.3356,20.35,8234,20.3855,20.42,20.3356,20.35,8234,0.0,1.0
2025-09-15,20.41,20.45,20.3678,20.44,18674,20.41,20.45,20.3678,20.44,18674,0.0,1.0
2025-09-16,20.4,20.44,20.3699,20.43,3320,20.4,20.44,20.3699,20.43,3320,0.0,1.0
2025-09-17,20.3896,20.42,20.3733,20.42,14402,20.3896,20.42,20.3733,20.42,14402,0.0,1.0
2025-09-18,20.45,20.4892,20.41,20.46,5428,20.45,20.4892,20.41,20.46,5428,0.0,1.0
2025-09-19,20.457,20.5092,20.4013,20.49,9044,20.457,20.5092,20.4013,20.49,9044,0.0,1.0
2025-09-22,20.51,20.5266,20.411,20.49,29037,20.51,20.5266,20.411,20.49,29037,0.0,1.0
2025-09-23,20.4454,20.53,20.41,20.4893,13126,20.4454,20.53,20.41,20.4893,13126,0.0,1.0
2025-09-24,20.4,20.4695,20.39,20.39,7617,20.4,20.4695,20.39,20.39,7617,0.0,1.0
2025-09-25,20.39,20.43,20.3592,20.38,57735,20.39,20.43,20.3592,20.38,57735,0.0,1.0
2025-09-26,20.49,21.15,20.37,20.4888,96144,20.49,21.15,20.37,20.4888,96144,0.0,1.0
2025-09-29,20.435,20.5,20.42,20.4557,11404,20.435,20.5,20.42,20.4557,11404,0.0,1.0
2025-09-30,20.47,20.5,20.42,20.45,19664,20.47,20.5,20.42,20.45,19664,0.0,1.0
2025-10-01,20.5299,20.56,20.46,20.463,51114,20.5299,20.56,20.46,20.463,51114,0.0,1.0
2025-10-02,20.5449,20.5785,20.47,20.53,25996,20.5449,20.5785,20.47,20.53,25996,0.0,1.0
2025-10-03,20.56,20.6,20.5052,20.59,14268,20.56,20.6,20.5052,20.59,14268,0.0,1.0
2025-10-06,20.57,20.61,20.5,20.61,8777,20.57,20.61,20.5,20.61,8777,0.0,1.0
2025-10-07,20.5252,20.59,20.4701,20.5001,18278,20.5252,20.59,20.4701,20.5001,18278,0.0,1.0
2025-10-08,20.6,20.63,20.48,20.63,22927,20.6,20.63,20.48,20.63,22927,0.0,1.0
2025-10-09,20.59,20.59,20.5,20.511,27316,20.59,20.59,20.5,20.511,27316,0.0,1.0
2025-10-10,20.3264,20.64,20.3155,20.64,23428,20.3264,20.64,20.3155,20.64,23428,0.0,1.0
2025-10-13,20.4545,20.4999,20.3414,20.3414,49524,20.4545,20.4999,20.3414,20.3414,49524,0.0,1.0
2025-10-14,20.4402,20.51,20.36,20.36,9851,20.4402,20.51,20.36,20.36,9851,0.0,1.0
2025-10-15,20.49,20.54,20.4227,20.54,7054,20.49,20.54,20.4227,20.54,7054,0.0,1.0
2025-10-16,20.3951,20.525,20.38,20.45,19808,20.3951,20.525,20.38,20.45,19808,0.0,1.0
2025-10-17,20.51,20.52,20.3775,20.43,22404,20.51,20.52,20.3775,20.43,22404,0.0,1.0
2025-10-20,20.55,20.61,20.44,20.44,15474,20.55,20.61,20.44,20.44,15474,0.0,1.0
2025-10-21,20.5892,20.62,20.5284,20.61,6664,20.5892,20.62,20.5284,20.61,6664,0.0,1.0
2025-10-22,20.57,20.63,20.4501,20.63,21341,20.57,20.63,20.4501,20.63,21341,0.0,1.0
2025-10-23,20.5949,20.64,20.5434,20.5771,12957,20.5949,20.64,20.5434,20.5771,12957,0.0,1.0
2025-10-24,20.635,20.7,20.6108,20.66,7965,20.635,20.7,20.6108,20.66,7965,0.0,1.0
2025-10-27,20.7102,20.75,20.68,20.74,16853,20.7102,20.75,20.68,20.74,16853,0.0,1.0
2025-10-28,20.7049,20.74,20.68,20.68,4315,20.7049,20.74,20.68,20.68,4315,0.0,1.0
2025-10-29,20.69,20.74,20.6711,20.73,9035,20.69,20.74,20.6711,20.73,9035,0.0,1.0
2025-10-30,20.6395,20.7,20.6395,20.7,7204,20.6395,20.7,20.6395,20.7,7204,0.0,1.0
2025-10-31,20.6412,20.72,20.6046,20.72,17665,20.6412,20.72,20.6046,20.72,17665,0.0,1.0
2025-11-03,20.6559,20.7,20.58,20.62,4610,20.6559,20.7,20.58,20.62,4610,0.0,1.0
2025-11-04,20.6164,20.65,20.49,20.49,28513,20.6164,20.65,20.49,20.49,28513,0.0,1.0
2025-11-05,20.6351,20.67,20.49,20.49,8096,20.6351,20.67,20.49,20.49,8096,0.0,1.0
2025-11-06,20.5569,20.6682,20.48,20.62,19174,20.5569,20.6682,20.48,20.62,19174,0.0,1.0
2025-11-07,20.5448,20.58,20.38,20.56,23274,20.5448,20.58,20.38,20.56,23274,0.0,1.0
2025-11-10,20.679,20.72,20.6,20.65,46926,20.679,20.72,20.6,20.65,46926,0.0,1.0
2025-11-11,20.73,20.73,20.6111,20.6111,24186,20.73,20.73,20.6111,20.6111,24186,0.0,1.0
2025-11-12,20.686,20.73,20.63,20.66,46474,20.686,20.73,20.63,20.66,46474,0.0,1.0
2025-11-13,20.5451,20.6799,20.49,20.57,22702,20.5451,20.6799,20.49,20.57,22702,0.0,1.0
2025-11-14,20.5548,20.6108,20.53,20.57,23618,20.5548,20.6108,20.53,20.57,23618,0.0,1.0
2025-11-17,20.52,20.59,20.42,20.47,6437,20.52,20.59,20.42,20.47,6437,0.0,1.0
2025-11-18,20.4251,20.49,20.3888,20.48,4110,20.4251,20.49,20.3888,20.48,4110,0.0,1.0
2025-11-19,20.4516,20.53,20.4076,20.45,9621,20.4516,20.53,20.4076,20.45,9621,0.0,1.0
2025-11-20,20.3407,20.64,20.3,20.62,19406,20.3407,20.64,20.3,20.62,19406,0.0,1.0
2025-11-21,20.3995,20.4799,20.2974,20.3575,5389,20.3995,20.4799,20.2974,20.3575,5389,0.0,1.0
2025-11-24,20.59,20.61,20.52,20.52,12399,20.59,20.61,20.52,20.52,12399,0.0,1.0
2025-11-25,20.6589,20.67,20.58,20.59,5399,20.6589,20.67,20.58,20.59,5399,0.0,1.0
2025-11-26,20.7133,20.75,20.64,20.64,5347,20.7133,20.75,20.64,20.64,5347,0.0,1.0