date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-05,20.0952,20.13,20.0952,20.1012,248758,20.0952,20.13,20.0952,20.1012,248758,0.0,1.0
2025-06-06,20.2002,20.2002,20.2002,20.2002,5000,20.2002,20.2002,20.2002,20.2002,5000,0.0,1.0
2025-06-09,20.3037,20.3037,20.3037,20.3037,13,20.3037,20.3037,20.3037,20.3037,13,0.0,1.0
2025-06-10,20.565,20.565,20.565,20.565,13,20.565,20.565,20.565,20.565,13,0.0,1.0
2025-06-11,20.6895,20.714,20.6895,20.714,158,20.6895,20.714,20.6895,20.714,158,0.0,1.0
2025-06-12,20.6916,20.6916,20.6916,20.6916,0,20.6916,20.6916,20.6916,20.6916,0,0.0,1.0
2025-06-13,20.3884,20.3884,20.3884,20.3884,25,20.3884,20.3884,20.3884,20.3884,25,0.0,1.0
2025-06-16,20.5977,20.5977,20.5977,20.5977,2,20.5977,20.5977,20.5977,20.5977,2,0.0,1.0
2025-06-17,20.3993,20.3993,20.3993,20.3993,2,20.3993,20.3993,20.3993,20.3993,2,0.0,1.0
2025-06-18,20.452,20.452,20.452,20.452,0,20.452,20.452,20.452,20.452,0,0.0,1.0
2025-06-20,20.2884,20.2884,20.2884,20.2884,0,20.2884,20.2884,20.2884,20.2884,0,0.0,1.0
2025-06-23,20.41,20.41,20.41,20.41,157,20.41,20.41,20.41,20.41,157,0.0,1.0
2025-06-24,20.8493,20.8493,20.8493,20.8493,157,20.8493,20.8493,20.8493,20.8493,157,0.0,1.0
2025-06-25,20.8862,20.8862,20.8862,20.8862,20,20.8862,20.8862,20.8862,20.8862,20,0.0,1.0
2025-06-26,20.9589,20.9589,20.9589,20.9589,20,20.9589,20.9589,20.9589,20.9589,20,0.0,1.0
2025-06-27,20.9655,20.9655,20.9655,20.9655,4,20.9655,20.9655,20.9655,20.9655,4,0.0,1.0
2025-06-30,20.9957,20.9957,20.9957,20.9957,0,20.9957,20.9957,20.9957,20.9957,0,0.0,1.0
2025-07-01,20.999,20.999,20.999,20.999,0,20.999,20.999,20.999,20.999,0,0.0,1.0
2025-07-02,21.1121,21.1121,21.1121,21.1121,0,21.1121,21.1121,21.1121,21.1121,0,0.0,1.0
2025-07-03,21.2482,21.2482,21.2482,21.2482,0,21.2482,21.2482,21.2482,21.2482,0,0.0,1.0
2025-07-07,20.9749,20.9749,20.9749,20.9749,0,20.9749,20.9749,20.9749,20.9749,0,0.0,1.0
2025-07-08,21.0229,21.0229,21.0229,21.0229,0,21.0229,21.0229,21.0229,21.0229,0,0.0,1.0
2025-07-09,21.1079,21.1079,21.1079,21.1079,0,21.1079,21.1079,21.1079,21.1079,0,0.0,1.0
2025-07-10,21.1748,21.1748,21.1748,21.1748,5,21.1748,21.1748,21.1748,21.1748,5,0.0,1.0
2025-07-11,21.0409,21.0409,21.0409,21.0409,21,21.0409,21.0409,21.0409,21.0409,21,0.0,1.0
2025-07-14,21.0271,21.0271,21.0271,21.0271,0,21.0271,21.0271,21.0271,21.0271,0,0.0,1.0
2025-07-15,21.2058,21.2058,21.2058,21.2058,0,21.2058,21.2058,21.2058,21.2058,0,0.0,1.0
2025-07-16,21.2947,21.2947,21.2947,21.2947,0,21.2947,21.2947,21.2947,21.2947,0,0.0,1.0
2025-07-17,21.4719,21.4719,21.4719,21.4719,0,21.4719,21.4719,21.4719,21.4719,0,0.0,1.0
2025-07-18,21.43,21.43,21.43,21.43,100,21.43,21.43,21.43,21.43,100,0.0,1.0
2025-07-21,21.48,21.48,21.48,21.48,61,21.48,21.48,21.48,21.48,61,0.0,1.0
2025-07-22,21.5591,21.5591,21.5591,21.5591,8,21.5591,21.5591,21.5591,21.5591,8,0.0,1.0
2025-07-23,21.7689,21.7689,21.7689,21.7689,8,21.7689,21.7689,21.7689,21.7689,8,0.0,1.0
2025-07-24,21.7081,21.77,21.7081,21.76,2486,21.7081,21.77,21.7081,21.76,2486,0.0,1.0
2025-07-25,21.6,21.68,21.6,21.63,2620,21.6,21.68,21.6,21.63,2620,0.0,1.0
2025-07-28,21.38,21.38,21.38,21.38,234,21.38,21.38,21.38,21.38,234,0.0,1.0
2025-07-29,21.4516,21.5,21.4516,21.5,3361,21.4516,21.5,21.4516,21.5,3361,0.0,1.0
2025-07-30,21.2567,21.2567,21.2567,21.2567,0,21.2567,21.2567,21.2567,21.2567,0,0.0,1.0
2025-07-31,21.083,21.083,21.083,21.083,0,21.083,21.083,21.083,21.083,0,0.0,1.0
2025-08-01,21.0144,21.0144,20.97,20.97,1100,21.0144,21.0144,20.97,20.97,1100,0.0,1.0
2025-08-04,21.1792,21.1792,21.1792,21.1792,0,21.1792,21.1792,21.1792,21.1792,0,0.0,1.0
2025-08-05,21.2143,21.2143,21.2143,21.2143,26,21.2143,21.2143,21.2143,21.2143,26,0.0,1.0
2025-08-06,21.3755,21.3755,21.3755,21.3755,1,21.3755,21.3755,21.3755,21.3755,1,0.0,1.0
2025-08-07,21.6,21.6,21.6,21.6,256,21.6,21.6,21.6,21.6,256,0.0,1.0
2025-08-08,21.63,21.63,21.63,21.63,204,21.63,21.63,21.63,21.63,204,0.0,1.0
2025-08-11,21.49,21.49,21.49,21.49,284,21.49,21.49,21.49,21.49,284,0.0,1.0
2025-08-12,21.6525,21.6525,21.6525,21.6525,284,21.6525,21.6525,21.6525,21.6525,284,0.0,1.0
2025-08-13,21.8021,21.82,21.8021,21.82,500,21.8021,21.82,21.8021,21.82,500,0.0,1.0
2025-08-14,21.5896,21.5896,21.5896,21.5896,500,21.5896,21.5896,21.5896,21.5896,500,0.0,1.0
2025-08-15,21.6563,21.6563,21.6563,21.6563,1,21.6563,21.6563,21.6563,21.6563,1,0.0,1.0
2025-08-18,21.73,21.73,21.73,21.73,25,21.73,21.73,21.73,21.73,25,0.0,1.0
2025-08-19,21.4855,21.4855,21.4855,21.4855,25,21.4855,21.4855,21.4855,21.4855,25,0.0,1.0
2025-08-20,21.4403,21.4403,21.4403,21.4403,0,21.4403,21.4403,21.4403,21.4403,0,0.0,1.0
2025-08-21,21.4341,21.4341,21.4341,21.4341,0,21.4341,21.4341,21.4341,21.4341,0,0.0,1.0
2025-08-22,21.7703,21.7703,21.76,21.76,2000,21.7703,21.7703,21.76,21.76,2000,0.0,1.0
2025-08-25,21.7426,21.7426,21.7426,21.7426,25,21.7426,21.7426,21.7426,21.7426,25,0.0,1.0
2025-08-26,21.754,21.754,21.74,21.74,1371,21.754,21.754,21.74,21.74,1371,0.0,1.0
2025-08-27,21.6303,21.65,21.52,21.52,6238,21.6303,21.65,21.52,21.52,6238,0.0,1.0
2025-08-28,21.7364,21.7364,21.48,21.71,6108,21.7364,21.7364,21.48,21.71,6108,0.0,1.0
2025-08-29,21.605,21.64,21.605,21.64,800,21.605,21.64,21.605,21.64,800,0.0,1.0
2025-09-02,21.45,21.45,21.43,21.43,500,21.45,21.45,21.43,21.43,500,0.0,1.0
2025-09-03,21.5373,21.5373,21.5373,21.5373,80,21.5373,21.5373,21.5373,21.5373,80,0.0,1.0
2025-09-04,21.5521,21.5521,21.5521,21.5521,80,21.5521,21.5521,21.5521,21.5521,80,0.0,1.0
2025-09-05,21.8915,21.8915,21.8915,21.8915,0,21.8915,21.8915,21.8915,21.8915,0,0.0,1.0
2025-09-08,22.1451,22.1451,22.1451,22.1451,0,22.1451,22.1451,22.1451,22.1451,0,0.0,1.0
2025-09-09,22.2162,22.2162,22.2162,22.2162,25,22.2162,22.2162,22.2162,22.2162,25,0.0,1.0
2025-09-10,22.3419,22.3419,22.3419,22.3419,0,22.3419,22.3419,22.3419,22.3419,0,0.0,1.0
2025-09-11,22.6153,22.6153,22.6153,22.6153,0,22.6153,22.6153,22.6153,22.6153,0,0.0,1.0
2025-09-12,22.6089,22.6089,22.6089,22.6089,0,22.6089,22.6089,22.6089,22.6089,0,0.0,1.0
2025-09-15,22.7434,22.7434,22.7434,22.7434,1,22.7434,22.7434,22.7434,22.7434,1,0.0,1.0
2025-09-16,22.979,22.979,22.979,22.979,0,22.979,22.979,22.979,22.979,0,0.0,1.0
2025-09-17,23.125,23.125,23.125,23.125,50,23.125,23.125,23.125,23.125,50,0.0,1.0
2025-09-18,23.0444,23.0444,23.0444,23.0444,0,23.0444,23.0444,23.0444,23.0444,0,0.0,1.0
2025-09-19,22.9286,22.9286,22.9286,22.9286,0,22.9286,22.9286,22.9286,22.9286,0,0.0,1.0
2025-09-22,22.9817,22.9817,22.9817,22.9817,0,22.9817,22.9817,22.9817,22.9817,0,0.0,1.0
2025-09-23,22.99,22.9976,22.99,22.9976,200,22.99,22.9976,22.99,22.9976,200,0.0,1.0
2025-09-24,22.7474,22.7474,22.7474,22.7474,26,22.7474,22.7474,22.7474,22.7474,26,0.0,1.0
2025-09-25,22.6733,22.6733,22.6733,22.6733,32,22.6733,22.6733,22.6733,22.6733,32,0.0,1.0
2025-09-26,22.568,22.568,22.568,22.568,0,22.568,22.568,22.568,22.568,0,0.0,1.0
2025-09-29,22.7298,22.7298,22.7298,22.7298,86,22.7298,22.7298,22.7298,22.7298,86,0.0,1.0
2025-09-30,22.7117,22.7117,22.7117,22.7117,108,22.7117,22.7117,22.7117,22.7117,108,0.0,1.0
2025-10-01,22.7774,22.82,22.7774,22.82,100,22.7774,22.82,22.7774,22.82,100,0.0,1.0
2025-10-02,22.7988,22.7988,22.7988,22.7988,25,22.7988,22.7988,22.7988,22.7988,25,0.0,1.0
2025-10-03,22.9226,22.9226,22.9226,22.9226,0,22.9226,22.9226,22.9226,22.9226,0,0.0,1.0
2025-10-06,23.0315,23.0315,23.0315,23.0315,0,23.0315,23.0315,23.0315,23.0315,0,0.0,1.0
2025-10-07,22.8886,22.8886,22.8886,22.8886,0,22.8886,22.8886,22.8886,22.8886,0,0.0,1.0
2025-10-08,23.1448,23.1448,23.1448,23.1448,0,23.1448,23.1448,23.1448,23.1448,0,0.0,1.0
2025-10-09,23.0204,23.0204,23.0204,23.0204,0,23.0204,23.0204,23.0204,23.0204,0,0.0,1.0
2025-10-10,22.1014,22.1014,22.1014,22.1014,28,22.1014,22.1014,22.1014,22.1014,28,0.0,1.0
2025-10-13,22.7999,22.7999,22.7999,22.7999,0,22.7999,22.7999,22.7999,22.7999,0,0.0,1.0
2025-10-14,22.4936,22.4936,22.4936,22.4936,4,22.4936,22.4936,22.4936,22.4936,4,0.0,1.0
2025-10-15,22.8538,22.8538,22.8538,22.8538,0,22.8538,22.8538,22.8538,22.8538,0,0.0,1.0
2025-10-16,23.0037,23.0037,23.0037,23.0037,0,23.0037,23.0037,23.0037,23.0037,0,0.0,1.0
2025-10-17,23.0092,23.0092,23.0092,23.0092,0,23.0092,23.0092,23.0092,23.0092,0,0.0,1.0
2025-10-20,23.3675,23.3675,23.3675,23.3675,29,23.3675,23.3675,23.3675,23.3675,29,0.0,1.0
2025-10-21,23.0804,23.0804,23.0804,23.0804,0,23.0804,23.0804,23.0804,23.0804,0,0.0,1.0
2025-10-22,23.0183,23.0183,23.0183,23.0183,0,23.0183,23.0183,23.0183,23.0183,0,0.0,1.0
2025-10-23,23.2413,23.2413,23.2413,23.2413,2,23.2413,23.2413,23.2413,23.2413,2,0.0,1.0
2025-10-24,23.458,23.458,23.458,23.458,0,23.458,23.458,23.458,23.458,0,0.0,1.0
2025-10-27,23.681,23.681,23.681,23.681,2,23.681,23.681,23.681,23.681,2,0.0,1.0
2025-10-28,23.6314,23.6314,23.6314,23.6314,1,23.6314,23.6314,23.6314,23.6314,1,0.0,1.0
2025-10-29,23.8239,23.8239,23.8239,23.8239,0,23.8239,23.8239,23.8239,23.8239,0,0.0,1.0
2025-10-30,23.7311,23.7311,23.7311,23.7311,1,23.7311,23.7311,23.7311,23.7311,1,0.0,1.0
2025-10-31,23.806,23.806,23.806,23.806,0,23.806,23.806,23.806,23.806,0,0.0,1.0
2025-11-03,23.86,23.86,23.86,23.86,0,23.86,23.86,23.86,23.86,0,0.0,1.0
2025-11-04,23.4418,23.4418,23.4418,23.4418,2,23.4418,23.4418,23.4418,23.4418,2,0.0,1.0
2025-11-05,23.7124,23.7124,23.7124,23.7124,0,23.7124,23.7124,23.7124,23.7124,0,0.0,1.0
2025-11-06,23.5097,23.5097,23.5097,23.5097,0,23.5097,23.5097,23.5097,23.5097,0,0.0,1.0
2025-11-07,23.5989,23.5989,23.5989,23.5989,0,23.5989,23.5989,23.5989,23.5989,0,0.0,1.0
2025-11-10,23.9963,23.9963,23.9963,23.9963,0,23.9963,23.9963,23.9963,23.9963,0,0.0,1.0
2025-11-11,23.9368,23.9368,23.9368,23.9368,0,23.9368,23.9368,23.9368,23.9368,0,0.0,1.0
2025-11-12,23.9334,23.9334,23.9334,23.9334,0,23.9334,23.9334,23.9334,23.9334,0,0.0,1.0
2025-11-13,23.6723,23.6723,23.6723,23.6723,1,23.6723,23.6723,23.6723,23.6723,1,0.0,1.0
2025-11-14,23.6949,23.6949,23.6949,23.6949,0,23.6949,23.6949,23.6949,23.6949,0,0.0,1.0
2025-11-17,23.4177,23.4177,23.4177,23.4177,0,23.4177,23.4177,23.4177,23.4177,0,0.0,1.0
2025-11-18,23.3237,23.41,23.3237,23.41,200,23.3237,23.41,23.3237,23.41,200,0.0,1.0
2025-11-19,23.2518,23.2518,23.2518,23.2518,12,23.2518,23.2518,23.2518,23.2518,12,0.0,1.0
2025-11-20,22.922,22.922,22.922,22.922,0,22.922,22.922,22.922,22.922,0,0.0,1.0
2025-11-21,22.9337,22.9337,22.9337,22.9337,0,22.9337,22.9337,22.9337,22.9337,0,0.0,1.0
2025-11-24,23.1395,23.1395,23.1395,23.1395,0,23.1395,23.1395,23.1395,23.1395,0,0.0,1.0
2025-11-25,23.2284,23.2284,23.2284,23.2284,0,23.2284,23.2284,23.2284,23.2284,0,0.0,1.0
2025-11-26,23.5606,23.5606,23.5606,23.5606,0,23.5606,23.5606,23.5606,23.5606,0,0.0,1.0