date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-07,19.8425,20.12,19.8425,20.12,5457,19.8425,20.12,19.8425,20.12,5457,0.0,1.0
2025-08-08,19.885,20.01,19.885,20.01,2004,19.885,20.01,19.885,20.01,2004,0.0,1.0
2025-08-11,19.8165,19.8165,19.79,19.81,200,19.8165,19.8165,19.79,19.81,200,0.0,1.0
2025-08-12,20.2961,20.2961,20.27,20.27,212,20.2961,20.2961,20.27,20.27,212,0.0,1.0
2025-08-13,20.59,20.59,20.35,20.3895,1427,20.59,20.59,20.35,20.3895,1427,0.0,1.0
2025-08-14,20.3592,20.68,20.31,20.68,2600,20.3592,20.68,20.31,20.68,2600,0.0,1.0
2025-08-15,20.1683,20.17,20.1683,20.17,356,20.1683,20.17,20.1683,20.17,356,0.0,1.0
2025-08-18,20.2149,20.2149,20.16,20.16,577,20.2149,20.2149,20.16,20.16,577,0.0,1.0
2025-08-19,20.288,20.69,20.288,20.69,435,20.288,20.69,20.288,20.69,435,0.0,1.0
2025-08-20,20.1527,21.1,20.1527,21.1,867,20.1527,21.1,20.1527,21.1,867,0.0,1.0
2025-08-21,20.1847,20.1847,20.14,20.14,1004,20.1847,20.1847,20.14,20.14,1004,0.0,1.0
2025-08-22,20.7541,20.7541,20.7541,20.7541,1004,20.7541,20.7541,20.7541,20.7541,1004,0.0,1.0
2025-08-25,20.5951,20.5951,20.5951,20.5951,0,20.5951,20.5951,20.5951,20.5951,0,0.0,1.0
2025-08-26,20.6327,20.6327,20.6327,20.6327,0,20.6327,20.6327,20.6327,20.6327,0,0.0,1.0
2025-08-27,20.7085,20.7085,20.7085,20.7085,10,20.7085,20.7085,20.7085,20.7085,10,0.0,1.0
2025-08-28,20.6993,20.6993,20.6993,20.6993,10,20.6993,20.6993,20.6993,20.6993,10,0.0,1.0
2025-08-29,20.6035,20.6035,20.6035,20.6035,0,20.6035,20.6035,20.6035,20.6035,0,0.0,1.0
2025-09-02,20.485,20.485,20.485,20.485,0,20.485,20.485,20.485,20.485,0,0.0,1.0
2025-09-03,20.3034,20.3034,20.3034,20.3034,0,20.3034,20.3034,20.3034,20.3034,0,0.0,1.0
2025-09-04,20.6167,20.6167,20.6167,20.6167,1,20.6167,20.6167,20.6167,20.6167,1,0.0,1.0
2025-09-05,20.552,20.552,20.552,20.552,3,20.552,20.552,20.552,20.552,3,0.0,1.0
2025-09-08,20.5064,20.5064,20.5064,20.5064,2,20.5064,20.5064,20.5064,20.5064,2,0.0,1.0
2025-09-09,20.2175,20.2175,20.2175,20.2175,0,20.2175,20.2175,20.2175,20.2175,0,0.0,1.0
2025-09-10,20.3005,20.3005,20.3005,20.3005,0,20.3005,20.3005,20.3005,20.3005,0,0.0,1.0
2025-09-11,20.6531,20.6531,20.55,20.55,500,20.6531,20.6531,20.55,20.55,500,0.0,1.0
2025-09-12,20.3293,20.3293,20.3293,20.3293,6,20.3293,20.3293,20.3293,20.3293,6,0.0,1.0
2025-09-15,20.3839,20.3839,20.3839,20.3839,5,20.3839,20.3839,20.3839,20.3839,5,0.0,1.0
2025-09-16,20.4739,20.54,20.4739,20.54,7711,20.4739,20.54,20.4739,20.54,7711,0.0,1.0
2025-09-17,20.3023,20.3023,20.3023,20.3023,0,20.3023,20.3023,20.3023,20.3023,0,0.0,1.0
2025-09-18,20.5593,20.5593,20.41,20.41,1959,20.5593,20.5593,20.41,20.41,1959,0.0,1.0
2025-09-19,20.3195,20.3195,20.3195,20.3195,0,20.3195,20.3195,20.3195,20.3195,0,0.0,1.0
2025-09-22,20.4218,20.4218,20.4218,20.4218,1,20.4218,20.4218,20.4218,20.4218,1,0.0,1.0
2025-09-23,20.4487,20.54,20.42,20.54,2923,20.4487,20.54,20.42,20.54,2923,0.0,1.0
2025-09-24,20.3201,20.54,20.3201,20.54,251,20.3201,20.54,20.3201,20.54,251,0.0,1.0
2025-09-25,20.2509,20.2509,20.2509,20.2509,22,20.2509,20.2509,20.2509,20.2509,22,0.0,1.0
2025-09-26,20.5043,20.5043,20.5043,20.5043,10,20.5043,20.5043,20.5043,20.5043,10,0.0,1.0
2025-09-29,20.495,20.5035,20.495,20.5035,112,20.495,20.5035,20.495,20.5035,112,0.0,1.0
2025-09-30,20.5663,20.5663,20.41,20.41,311,20.5663,20.5663,20.41,20.41,311,0.0,1.0
2025-10-01,20.5654,20.5654,20.48,20.48,507,20.5654,20.5654,20.48,20.48,507,0.0,1.0
2025-10-02,20.555,20.555,20.46,20.46,508,20.555,20.555,20.46,20.46,508,0.0,1.0
2025-10-03,20.6242,20.6242,20.6242,20.6242,14,20.6242,20.6242,20.6242,20.6242,14,0.0,1.0
2025-10-06,20.6667,20.6667,20.6667,20.6667,30,20.6667,20.6667,20.6667,20.6667,30,0.0,1.0
2025-10-07,20.4877,20.4877,20.4877,20.4877,2,20.4877,20.4877,20.4877,20.4877,2,0.0,1.0
2025-10-08,20.7446,20.7446,20.7446,20.7446,1,20.7446,20.7446,20.7446,20.7446,1,0.0,1.0
2025-10-09,20.4298,20.575,20.4298,20.575,300,20.4298,20.575,20.4298,20.575,300,0.0,1.0
2025-10-10,19.853,19.853,19.853,19.853,59,19.853,19.853,19.853,19.853,59,0.0,1.0
2025-10-13,20.102,20.102,20.102,20.102,102,20.102,20.102,20.102,20.102,102,0.0,1.0
2025-10-14,20.3044,20.3044,20.3044,20.3044,11,20.3044,20.3044,20.3044,20.3044,11,0.0,1.0
2025-10-15,20.2011,20.47,20.2011,20.47,107,20.2011,20.47,20.2011,20.47,107,0.0,1.0
2025-10-16,20.0929,20.22,20.0929,20.22,101,20.0929,20.22,20.0929,20.22,101,0.0,1.0
2025-10-17,20.0927,20.0927,20.022,20.0476,413,20.0927,20.0927,20.022,20.0476,413,0.0,1.0
2025-10-20,20.41,20.41,20.41,20.41,17,20.41,20.41,20.41,20.41,17,0.0,1.0
2025-10-21,20.5463,20.5463,20.5463,20.5463,8,20.5463,20.5463,20.5463,20.5463,8,0.0,1.0
2025-10-22,20.2942,20.436,20.2942,20.436,1682,20.2942,20.436,20.2942,20.436,1682,0.0,1.0
2025-10-23,20.62,20.62,20.45,20.45,288,20.62,20.62,20.45,20.45,288,0.0,1.0
2025-10-24,20.6619,20.76,20.6619,20.76,1068,20.6619,20.76,20.6619,20.76,1068,0.0,1.0
2025-10-27,20.6513,20.73,20.6513,20.73,202,20.6513,20.73,20.6513,20.73,202,0.0,1.0
2025-10-28,20.5113,20.5113,20.5113,20.5113,41,20.5113,20.5113,20.5113,20.5113,41,0.0,1.0
2025-10-29,20.3323,20.53,20.26,20.53,212,20.3323,20.53,20.26,20.53,212,0.0,1.0
2025-10-30,20.1404,20.4,20.1404,20.4,400,20.1404,20.4,20.1404,20.4,400,0.0,1.0
2025-10-31,20.2708,20.2754,20.27,20.27,1007,20.2708,20.2754,20.27,20.27,1007,0.0,1.0
2025-11-03,20.2305,20.24,20.1,20.14,5812,20.2305,20.24,20.1,20.14,5812,0.0,1.0
2025-11-04,20.105,20.105,20.1,20.1,183,20.105,20.105,20.1,20.1,183,0.0,1.0
2025-11-05,20.0604,20.0604,20.05,20.05,205,20.0604,20.0604,20.05,20.05,205,0.0,1.0
2025-11-06,19.955,20.06,19.95,20.06,1323,19.955,20.06,19.95,20.06,1323,0.0,1.0
2025-11-07,20.035,20.035,20.035,20.035,13,20.035,20.035,20.035,20.035,13,0.0,1.0
2025-11-10,20.1341,20.1341,20.1341,20.1341,1,20.1341,20.1341,20.1341,20.1341,1,0.0,1.0
2025-11-11,20.2206,20.2206,20.2206,20.2206,1,20.2206,20.2206,20.2206,20.2206,1,0.0,1.0
2025-11-12,20.1508,20.32,20.1508,20.3,1251,20.1508,20.32,20.1508,20.3,1251,0.0,1.0
2025-11-13,19.88,20.14,19.88,20.14,201,19.88,20.14,19.88,20.14,201,0.0,1.0
2025-11-14,19.9029,19.93,19.86,19.88,2984,19.9029,19.93,19.86,19.88,2984,0.0,1.0
2025-11-17,19.5152,19.85,19.5152,19.79,7760,19.5152,19.85,19.5152,19.79,7760,0.0,1.0
2025-11-18,19.5865,19.5865,19.5865,19.5865,84,19.5865,19.5865,19.5865,19.5865,84,0.0,1.0
2025-11-19,19.5301,19.5301,19.5301,19.5301,6,19.5301,19.5301,19.5301,19.5301,6,0.0,1.0
2025-11-20,19.2792,19.2792,19.2792,19.2792,18,19.2792,19.2792,19.2792,19.2792,18,0.0,1.0
2025-11-21,19.6662,19.6662,19.6662,19.6662,9,19.6662,19.6662,19.6662,19.6662,9,0.0,1.0
2025-11-24,19.7854,19.82,19.7854,19.81,2585,19.7854,19.82,19.7854,19.81,2585,0.0,1.0
2025-11-25,20.0845,20.14,20.0845,20.14,393,20.0845,20.14,20.0845,20.14,393,0.0,1.0
2025-11-26,20.1884,20.1884,20.1884,20.1884,52,20.1884,20.1884,20.1884,20.1884,52,0.0,1.0