date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-15,20.0507,20.1,20.0024,20.0024,400064,20.0507,20.1,20.0024,20.0024,400064,0.0,1.0
2025-05-16,19.9836,19.9836,19.9836,19.9836,40,19.9836,19.9836,19.9836,19.9836,40,0.0,1.0
2025-05-19,20.0354,20.0354,20.0354,20.0354,11,20.0354,20.0354,20.0354,20.0354,11,0.0,1.0
2025-05-20,19.89,19.89,19.89,19.89,1215,19.89,19.89,19.89,19.89,1215,0.0,1.0
2025-05-21,19.7901,19.7901,19.7901,19.7901,106,19.7901,19.7901,19.7901,19.7901,106,0.0,1.0
2025-05-22,19.6864,19.6864,19.6864,19.6864,97,19.6864,19.6864,19.6864,19.6864,97,0.0,1.0
2025-05-23,19.795,19.795,19.68,19.68,180,19.795,19.795,19.68,19.68,180,0.0,1.0
2025-05-27,19.8037,19.8037,19.8037,19.8037,58,19.8037,19.8037,19.8037,19.8037,58,0.0,1.0
2025-05-28,19.764,19.764,19.764,19.764,0,19.764,19.764,19.764,19.764,0,0.0,1.0
2025-05-29,19.7963,19.7963,19.7963,19.7963,37,19.7963,19.7963,19.7963,19.7963,37,0.0,1.0
2025-05-30,19.5443,19.5443,19.5443,19.5443,57,19.5443,19.5443,19.5443,19.5443,57,0.0,1.0
2025-06-02,19.6892,19.6892,19.6892,19.6892,128,19.6892,19.6892,19.6892,19.6892,128,0.0,1.0
2025-06-03,19.7361,19.7361,19.7361,19.7361,6,19.7361,19.7361,19.7361,19.7361,6,0.0,1.0
2025-06-04,19.9606,19.9606,19.9606,19.9606,25,19.9606,19.9606,19.9606,19.9606,25,0.0,1.0
2025-06-05,20.0156,20.12,20.0156,20.12,1051,20.0156,20.12,20.0156,20.12,1051,0.0,1.0
2025-06-06,20.0416,20.0416,20.0416,20.0416,51,20.0416,20.0416,20.0416,20.0416,51,0.0,1.0
2025-06-09,20.1807,20.1807,20.1807,20.1807,109,20.1807,20.1807,20.1807,20.1807,109,0.0,1.0
2025-06-10,20.2705,20.2705,20.22,20.22,388,20.2705,20.2705,20.22,20.22,388,0.0,1.0
2025-06-11,20.3831,20.45,20.3831,20.39,2636,20.3831,20.45,20.3831,20.39,2636,0.0,1.0
2025-06-12,20.308,20.308,20.308,20.308,72,20.308,20.308,20.308,20.308,72,0.0,1.0
2025-06-13,19.9769,20.09,19.9769,19.98,1454,19.9769,20.09,19.9769,19.98,1454,0.0,1.0
2025-06-16,20.2118,20.35,20.2118,20.23,425,20.2118,20.35,20.2118,20.23,425,0.0,1.0
2025-06-17,19.9723,20.19,19.9723,20.17,462,19.9723,20.19,19.9723,20.17,462,0.0,1.0
2025-06-18,19.94,19.94,19.94,19.94,92,19.94,19.94,19.94,19.94,92,0.0,1.0
2025-06-20,19.8235,20.04,19.8235,20.01,3339,19.8235,20.04,19.8235,20.01,3339,0.0,1.0
2025-06-23,19.9611,19.99,19.78,19.78,1000,19.9611,19.99,19.78,19.78,1000,0.0,1.0
2025-06-24,20.4336,20.4336,20.27,20.27,600,20.4336,20.4336,20.27,20.27,600,0.0,1.0
2025-06-25,20.5295,20.62,20.47,20.47,1446,20.5295,20.62,20.47,20.47,1446,0.0,1.0
2025-06-26,20.6451,20.6451,20.6451,20.6451,50,20.6451,20.6451,20.6451,20.6451,50,0.0,1.0
2025-06-27,20.6755,20.73,20.64,20.64,1719,20.6755,20.73,20.64,20.64,1719,0.0,1.0
2025-06-30,20.7108,20.7108,20.7108,20.7108,170,20.7108,20.7108,20.7108,20.7108,170,0.0,1.0
2025-07-01,20.7355,20.75,20.68,20.68,1743,20.7355,20.75,20.68,20.68,1743,0.0,1.0
2025-07-02,20.6437,20.6437,20.62,20.62,927,20.6437,20.6437,20.62,20.62,927,0.0,1.0
2025-07-03,20.7397,20.75,20.7397,20.75,352,20.7397,20.75,20.7397,20.75,352,0.0,1.0
2025-07-07,20.4271,20.47,20.4,20.4425,511,20.4271,20.47,20.4,20.4425,511,0.0,1.0
2025-07-08,20.515,20.515,20.515,20.515,132,20.515,20.515,20.515,20.515,132,0.0,1.0
2025-07-09,20.5748,20.5748,20.5748,20.5748,132,20.5748,20.5748,20.5748,20.5748,132,0.0,1.0
2025-07-10,20.5729,20.5729,20.5729,20.5729,2,20.5729,20.5729,20.5729,20.5729,2,0.0,1.0
2025-07-11,20.4409,20.4409,20.4409,20.4409,2,20.4409,20.4409,20.4409,20.4409,2,0.0,1.0
2025-07-14,20.4814,20.4814,20.4814,20.4814,0,20.4814,20.4814,20.4814,20.4814,0,0.0,1.0
2025-07-15,20.6583,20.6583,20.6583,20.6583,0,20.6583,20.6583,20.6583,20.6583,0,0.0,1.0
2025-07-16,20.7143,20.7143,20.7143,20.7143,0,20.7143,20.7143,20.7143,20.7143,0,0.0,1.0
2025-07-17,20.7239,20.7239,20.61,20.61,101,20.7239,20.7239,20.61,20.61,101,0.0,1.0
2025-07-18,20.63,20.63,20.63,20.63,101,20.63,20.63,20.63,20.63,101,0.0,1.0
2025-07-21,20.71,20.71,20.71,20.71,46,20.71,20.71,20.71,20.71,46,0.0,1.0
2025-07-22,20.6418,20.6418,20.6418,20.6418,1,20.6418,20.6418,20.6418,20.6418,1,0.0,1.0
2025-07-23,20.7113,20.7113,20.7113,20.7113,1,20.7113,20.7113,20.7113,20.7113,1,0.0,1.0
2025-07-24,20.5533,20.5533,20.5533,20.5533,1,20.5533,20.5533,20.5533,20.5533,1,0.0,1.0
2025-07-25,20.49,20.49,20.49,20.49,1,20.49,20.49,20.49,20.49,1,0.0,1.0
2025-07-28,20.3345,20.3345,20.3345,20.3345,19,20.3345,20.3345,20.3345,20.3345,19,0.0,1.0
2025-07-29,20.4022,20.4022,20.4022,20.4022,9,20.4022,20.4022,20.4022,20.4022,9,0.0,1.0
2025-07-30,20.219,20.219,20.219,20.219,3,20.219,20.219,20.219,20.219,3,0.0,1.0
2025-07-31,20.1564,20.1564,20.1564,20.1564,0,20.1564,20.1564,20.1564,20.1564,0,0.0,1.0
2025-08-01,19.9924,19.9924,19.9924,19.9924,0,19.9924,19.9924,19.9924,19.9924,0,0.0,1.0
2025-08-04,20.11,20.11,20.11,20.11,22,20.11,20.11,20.11,20.11,22,0.0,1.0
2025-08-05,20.1109,20.1109,20.1109,20.1109,22,20.1109,20.1109,20.1109,20.1109,22,0.0,1.0
2025-08-06,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2025-08-07,20.3817,20.3817,20.3817,20.3817,1,20.3817,20.3817,20.3817,20.3817,1,0.0,1.0
2025-08-08,20.3113,20.3113,20.3113,20.3113,0,20.3113,20.3113,20.3113,20.3113,0,0.0,1.0
2025-08-11,20.1705,20.1705,20.1705,20.1705,0,20.1705,20.1705,20.1705,20.1705,0,0.0,1.0
2025-08-12,20.4814,20.4814,20.4814,20.4814,0,20.4814,20.4814,20.4814,20.4814,0,0.0,1.0
2025-08-13,20.6325,20.6325,20.6325,20.6325,5,20.6325,20.6325,20.6325,20.6325,5,0.0,1.0
2025-08-14,20.4122,20.4122,20.4122,20.4122,5,20.4122,20.4122,20.4122,20.4122,5,0.0,1.0
2025-08-15,20.5035,20.5035,20.5035,20.5035,1,20.5035,20.5035,20.5035,20.5035,1,0.0,1.0
2025-08-18,20.6703,20.6703,20.66,20.66,308,20.6703,20.6703,20.66,20.66,308,0.0,1.0
2025-08-19,20.4611,20.4611,20.4611,20.4611,2,20.4611,20.4611,20.4611,20.4611,2,0.0,1.0
2025-08-20,20.425,20.425,20.425,20.425,2,20.425,20.425,20.425,20.425,2,0.0,1.0
2025-08-21,20.3035,20.3035,20.3035,20.3035,0,20.3035,20.3035,20.3035,20.3035,0,0.0,1.0
2025-08-22,20.6414,20.6414,20.6414,20.6414,1,20.6414,20.6414,20.6414,20.6414,1,0.0,1.0
2025-08-25,20.6019,20.69,20.6019,20.69,300,20.6019,20.69,20.6019,20.69,300,0.0,1.0
2025-08-26,20.6006,20.6006,20.6006,20.6006,3,20.6006,20.6006,20.6006,20.6006,3,0.0,1.0
2025-08-27,20.4896,20.4896,20.4896,20.4896,3,20.4896,20.4896,20.4896,20.4896,3,0.0,1.0
2025-08-28,20.5772,20.5772,20.49,20.49,301,20.5772,20.5772,20.49,20.49,301,0.0,1.0
2025-08-29,20.6223,20.6223,20.6223,20.6223,301,20.6223,20.6223,20.6223,20.6223,301,0.0,1.0
2025-09-02,20.5079,20.5079,20.5079,20.5079,1,20.5079,20.5079,20.5079,20.5079,1,0.0,1.0
2025-09-03,20.6153,20.6153,20.61,20.61,449,20.6153,20.6153,20.61,20.61,449,0.0,1.0
2025-09-04,20.7197,20.7197,20.61,20.61,360,20.7197,20.7197,20.61,20.61,360,0.0,1.0
2025-09-05,20.9631,20.9631,20.9631,20.9631,360,20.9631,20.9631,20.9631,20.9631,360,0.0,1.0
2025-09-08,21.1238,21.1238,21.03,21.03,449,21.1238,21.1238,21.03,21.03,449,0.0,1.0
2025-09-09,21.225,21.225,21.225,21.225,0,21.225,21.225,21.225,21.225,0,0.0,1.0
2025-09-10,21.3288,21.39,21.3288,21.39,300,21.3288,21.39,21.3288,21.39,300,0.0,1.0
2025-09-11,21.5581,21.5581,21.5581,21.5581,0,21.5581,21.5581,21.5581,21.5581,0,0.0,1.0
2025-09-12,21.5003,21.5003,21.5003,21.5003,2,21.5003,21.5003,21.5003,21.5003,2,0.0,1.0
2025-09-15,21.6781,21.6781,21.6781,21.6781,0,21.6781,21.6781,21.6781,21.6781,0,0.0,1.0
2025-09-16,21.9646,21.9646,21.9646,21.9646,0,21.9646,21.9646,21.9646,21.9646,0,0.0,1.0
2025-09-17,22.1561,22.1561,22.1561,22.1561,0,22.1561,22.1561,22.1561,22.1561,0,0.0,1.0
2025-09-18,22.1613,22.17,22.1613,22.1697,236,22.1613,22.17,22.1613,22.1697,236,0.0,1.0
2025-09-19,22.1217,22.1217,22.1217,22.1217,74,22.1217,22.1217,22.1217,22.1217,74,0.0,1.0
2025-09-22,22.2186,22.25,22.17,22.17,550,22.2186,22.25,22.17,22.17,550,0.0,1.0
2025-09-23,22.1557,22.23,22.1557,22.23,506,22.1557,22.23,22.1557,22.23,506,0.0,1.0
2025-09-24,22.0634,22.0634,22.0634,22.0634,1,22.0634,22.0634,22.0634,22.0634,1,0.0,1.0
2025-09-25,21.9305,21.9305,21.9305,21.9305,54,21.9305,21.9305,21.9305,21.9305,54,0.0,1.0
2025-09-26,21.7612,21.7612,21.7612,21.7612,1,21.7612,21.7612,21.7612,21.7612,1,0.0,1.0
2025-09-29,21.9805,22.08,21.9805,22.08,1962,21.9805,22.08,21.9805,22.08,1962,0.0,1.0
2025-09-30,21.999,21.999,21.999,21.999,6,21.999,21.999,21.999,21.999,6,0.0,1.0
2025-10-01,22.183,22.183,22.183,22.183,0,22.183,22.183,22.183,22.183,0,0.0,1.0
2025-10-02,22.3092,22.3092,22.3092,22.3092,0,22.3092,22.3092,22.3092,22.3092,0,0.0,1.0
2025-10-03,22.3903,22.3903,22.3903,22.3903,0,22.3903,22.3903,22.3903,22.3903,0,0.0,1.0
2025-10-06,22.4768,22.4768,22.4768,22.4768,134,22.4768,22.4768,22.4768,22.4768,134,0.0,1.0
2025-10-07,22.2991,22.43,22.2991,22.43,100,22.2991,22.43,22.2991,22.43,100,0.0,1.0
2025-10-08,22.4504,22.4504,22.4504,22.4504,85,22.4504,22.4504,22.4504,22.4504,85,0.0,1.0
2025-10-09,22.27,22.27,22.27,22.27,150,22.27,22.27,22.27,22.27,150,0.0,1.0
2025-10-10,21.4355,21.4355,21.4355,21.4355,51,21.4355,21.4355,21.4355,21.4355,51,0.0,1.0
2025-10-13,22.1276,22.1276,22.1276,22.1276,0,22.1276,22.1276,22.1276,22.1276,0,0.0,1.0
2025-10-14,21.87,21.87,21.87,21.87,111,21.87,21.87,21.87,21.87,111,0.0,1.0
2025-10-15,22.227,22.3,22.227,22.3,100,22.227,22.3,22.227,22.3,100,0.0,1.0
2025-10-16,22.3053,22.3053,22.3053,22.3053,0,22.3053,22.3053,22.3053,22.3053,0,0.0,1.0
2025-10-17,22.3543,22.3706,22.3543,22.3706,485,22.3543,22.3706,22.3543,22.3706,485,0.0,1.0
2025-10-20,22.6254,22.63,22.6254,22.63,178,22.6254,22.63,22.6254,22.63,178,0.0,1.0
2025-10-21,22.48,22.51,22.48,22.51,457,22.48,22.51,22.48,22.51,457,0.0,1.0
2025-10-22,22.4375,22.4375,22.4375,22.4375,0,22.4375,22.4375,22.4375,22.4375,0,0.0,1.0
2025-10-23,22.6688,22.68,22.6688,22.68,302,22.6688,22.68,22.6688,22.68,302,0.0,1.0
2025-10-24,22.8554,22.8554,22.8554,22.8554,0,22.8554,22.8554,22.8554,22.8554,0,0.0,1.0
2025-10-27,23.1293,23.14,23.1166,23.14,390,23.1293,23.14,23.1166,23.14,390,0.0,1.0
2025-10-28,23.0587,23.0587,23.0587,23.0587,0,23.0587,23.0587,23.0587,23.0587,0,0.0,1.0
2025-10-29,23.2251,23.2251,23.2251,23.2251,0,23.2251,23.2251,23.2251,23.2251,0,0.0,1.0
2025-10-30,23.0517,23.0517,23.0517,23.0517,0,23.0517,23.0517,23.0517,23.0517,0,0.0,1.0
2025-10-31,22.9506,22.9506,22.9506,22.9506,0,22.9506,22.9506,22.9506,22.9506,0,0.0,1.0
2025-11-03,23.1661,23.1661,23.1661,23.1661,0,23.1661,23.1661,23.1661,23.1661,0,0.0,1.0
2025-11-04,22.6616,22.78,22.6616,22.78,101,22.6616,22.78,22.6616,22.78,101,0.0,1.0
2025-11-05,22.86,22.93,22.85,22.93,6778,22.86,22.93,22.85,22.93,6778,0.0,1.0
2025-11-06,22.6358,22.6358,22.6358,22.6358,0,22.6358,22.6358,22.6358,22.6358,0,0.0,1.0
2025-11-07,22.4497,22.4497,22.4497,22.4497,62,22.4497,22.4497,22.4497,22.4497,62,0.0,1.0
2025-11-10,22.851,22.851,22.75,22.75,700,22.851,22.851,22.75,22.75,700,0.0,1.0
2025-11-11,22.8018,22.8018,22.8018,22.8018,0,22.8018,22.8018,22.8018,22.8018,0,0.0,1.0
2025-11-12,22.7817,22.7817,22.7817,22.7817,0,22.7817,22.7817,22.7817,22.7817,0,0.0,1.0
2025-11-13,22.5121,22.5121,22.5121,22.5121,1,22.5121,22.5121,22.5121,22.5121,1,0.0,1.0
2025-11-14,22.5163,22.5163,22.5163,22.5163,55,22.5163,22.5163,22.5163,22.5163,55,0.0,1.0
2025-11-17,22.3949,22.65,22.3949,22.62,10261,22.3949,22.65,22.3949,22.62,10261,0.0,1.0
2025-11-18,22.2809,22.2809,22.17,22.17,842,22.2809,22.2809,22.17,22.17,842,0.0,1.0
2025-11-19,22.251,22.251,22.251,22.251,0,22.251,22.251,22.251,22.251,0,0.0,1.0
2025-11-20,21.8239,21.8239,21.8239,21.8239,0,21.8239,21.8239,21.8239,21.8239,0,0.0,1.0
2025-11-21,21.8226,21.8226,21.8226,21.8226,1,21.8226,21.8226,21.8226,21.8226,1,0.0,1.0
2025-11-24,22.0772,22.0772,22.0772,22.0772,0,22.0772,22.0772,22.0772,22.0772,0,0.0,1.0
2025-11-25,22.1451,22.1451,22.06,22.086,204,22.1451,22.1451,22.06,22.086,204,0.0,1.0
2025-11-26,22.203,22.203,22.203,22.203,74,22.203,22.203,22.203,22.203,74,0.0,1.0