date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-05,20.0347,20.1012,20.0347,20.0912,248959,20.0347,20.1012,20.0347,20.0912,248959,0.0,1.0
2025-06-06,20.1397,20.1397,20.1397,20.1397,5000,20.1397,20.1397,20.1397,20.1397,5000,0.0,1.0
2025-06-09,20.192,20.192,20.192,20.192,0,20.192,20.192,20.192,20.192,0,0.0,1.0
2025-06-10,20.1936,20.1936,20.1936,20.1936,1,20.1936,20.1936,20.1936,20.1936,1,0.0,1.0
2025-06-11,20.2292,20.2292,20.2292,20.2292,1,20.2292,20.2292,20.2292,20.2292,1,0.0,1.0
2025-06-12,20.36,20.36,20.36,20.36,0,20.36,20.36,20.36,20.36,0,0.0,1.0
2025-06-13,20.0501,20.0501,20.0501,20.0501,3,20.0501,20.0501,20.0501,20.0501,3,0.0,1.0
2025-06-16,20.2723,20.2723,20.2723,20.2723,5,20.2723,20.2723,20.2723,20.2723,5,0.0,1.0
2025-06-17,20.0104,20.0104,20.0104,20.0104,5,20.0104,20.0104,20.0104,20.0104,5,0.0,1.0
2025-06-18,20.0775,20.0775,20.0775,20.0775,0,20.0775,20.0775,20.0775,20.0775,0,0.0,1.0
2025-06-20,19.9243,19.9243,19.9243,19.9243,0,19.9243,19.9243,19.9243,19.9243,0,0.0,1.0
2025-06-23,20.0522,20.0522,19.93,19.93,100,20.0522,20.0522,19.93,19.93,100,0.0,1.0
2025-06-24,20.3029,20.3029,20.3029,20.3029,100,20.3029,20.3029,20.3029,20.3029,100,0.0,1.0
2025-06-25,20.2944,20.2944,20.2944,20.2944,0,20.2944,20.2944,20.2944,20.2944,0,0.0,1.0
2025-06-26,20.5519,20.5519,20.5519,20.5519,0,20.5519,20.5519,20.5519,20.5519,0,0.0,1.0
2025-06-27,20.6657,20.6657,20.6657,20.6657,1,20.6657,20.6657,20.6657,20.6657,1,0.0,1.0
2025-06-30,20.7291,20.7291,20.7291,20.7291,50,20.7291,20.7291,20.7291,20.7291,50,0.0,1.0
2025-07-01,20.6665,20.6665,20.6665,20.6665,50,20.6665,20.6665,20.6665,20.6665,50,0.0,1.0
2025-07-02,20.793,20.793,20.793,20.793,50,20.793,20.793,20.793,20.793,50,0.0,1.0
2025-07-03,20.8564,20.8564,20.8564,20.8564,100,20.8564,20.8564,20.8564,20.8564,100,0.0,1.0
2025-07-07,20.6002,20.6002,20.6002,20.6002,50,20.6002,20.6002,20.6002,20.6002,50,0.0,1.0
2025-07-08,20.82,20.82,20.82,20.82,25,20.82,20.82,20.82,20.82,25,0.0,1.0
2025-07-09,20.9647,20.9647,20.9647,20.9647,25,20.9647,20.9647,20.9647,20.9647,25,0.0,1.0
2025-07-10,20.9794,20.9794,20.9794,20.9794,50,20.9794,20.9794,20.9794,20.9794,50,0.0,1.0
2025-07-11,20.8025,20.8025,20.8025,20.8025,50,20.8025,20.8025,20.8025,20.8025,50,0.0,1.0
2025-07-14,20.797,20.797,20.797,20.797,0,20.797,20.797,20.797,20.797,0,0.0,1.0
2025-07-15,20.6836,20.6836,20.6836,20.6836,25,20.6836,20.6836,20.6836,20.6836,25,0.0,1.0
2025-07-16,20.7292,20.7292,20.7292,20.7292,1,20.7292,20.7292,20.7292,20.7292,1,0.0,1.0
2025-07-17,20.8673,20.8673,20.8673,20.8673,0,20.8673,20.8673,20.8673,20.8673,0,0.0,1.0
2025-07-18,20.8261,20.8261,20.8261,20.8261,0,20.8261,20.8261,20.8261,20.8261,0,0.0,1.0
2025-07-21,20.9278,20.9278,20.9278,20.9278,0,20.9278,20.9278,20.9278,20.9278,0,0.0,1.0
2025-07-22,21.0121,21.0121,21.0121,21.0121,0,21.0121,21.0121,21.0121,21.0121,0,0.0,1.0
2025-07-23,21.3963,21.3963,21.3963,21.3963,0,21.3963,21.3963,21.3963,21.3963,0,0.0,1.0
2025-07-24,21.3115,21.38,21.3115,21.38,2020,21.3115,21.38,21.3115,21.38,2020,0.0,1.0
2025-07-25,21.2812,21.31,21.21,21.21,2981,21.2812,21.31,21.21,21.21,2981,0.0,1.0
2025-07-28,20.9826,20.9826,20.9826,20.9826,2,20.9826,20.9826,20.9826,20.9826,2,0.0,1.0
2025-07-29,21.0402,21.0402,21.0402,21.0402,2,21.0402,21.0402,21.0402,21.0402,2,0.0,1.0
2025-07-30,20.845,20.845,20.845,20.845,3,20.845,20.845,20.845,20.845,3,0.0,1.0
2025-07-31,20.6761,20.6761,20.6761,20.6761,0,20.6761,20.6761,20.6761,20.6761,0,0.0,1.0
2025-08-01,20.5355,20.5355,20.5355,20.5355,5,20.5355,20.5355,20.5355,20.5355,5,0.0,1.0
2025-08-04,20.7371,20.7371,20.7371,20.7371,0,20.7371,20.7371,20.7371,20.7371,0,0.0,1.0
2025-08-05,20.7425,20.7425,20.7425,20.7425,0,20.7425,20.7425,20.7425,20.7425,0,0.0,1.0
2025-08-06,20.8086,20.8086,20.8086,20.8086,1,20.8086,20.8086,20.8086,20.8086,1,0.0,1.0
2025-08-07,20.9508,20.9508,20.9508,20.9508,1,20.9508,20.9508,20.9508,20.9508,1,0.0,1.0
2025-08-08,21.0049,21.0049,21.0049,21.0049,0,21.0049,21.0049,21.0049,21.0049,0,0.0,1.0
2025-08-11,20.9116,20.9116,20.9116,20.9116,0,20.9116,20.9116,20.9116,20.9116,0,0.0,1.0
2025-08-12,21.2083,21.2083,21.2083,21.2083,38,21.2083,21.2083,21.2083,21.2083,38,0.0,1.0
2025-08-13,21.2929,21.2929,21.2929,21.2929,1,21.2929,21.2929,21.2929,21.2929,1,0.0,1.0
2025-08-14,21.2387,21.2387,21.2387,21.2387,1,21.2387,21.2387,21.2387,21.2387,1,0.0,1.0
2025-08-15,21.2666,21.2666,21.2666,21.2666,0,21.2666,21.2666,21.2666,21.2666,0,0.0,1.0
2025-08-18,21.3201,21.3201,21.3201,21.3201,11,21.3201,21.3201,21.3201,21.3201,11,0.0,1.0
2025-08-19,21.1654,21.1654,21.1654,21.1654,13,21.1654,21.1654,21.1654,21.1654,13,0.0,1.0
2025-08-20,21.1696,21.1696,21.1696,21.1696,13,21.1696,21.1696,21.1696,21.1696,13,0.0,1.0
2025-08-21,21.1318,21.1318,21.1318,21.1318,0,21.1318,21.1318,21.1318,21.1318,0,0.0,1.0
2025-08-22,21.4465,21.4465,21.4465,21.4465,0,21.4465,21.4465,21.4465,21.4465,0,0.0,1.0
2025-08-25,21.2851,21.2851,21.2851,21.2851,16,21.2851,21.2851,21.2851,21.2851,16,0.0,1.0
2025-08-26,21.295,21.295,21.295,21.295,0,21.295,21.295,21.295,21.295,0,0.0,1.0
2025-08-27,21.2273,21.2273,21.2273,21.2273,0,21.2273,21.2273,21.2273,21.2273,0,0.0,1.0
2025-08-28,21.2855,21.2855,21.2855,21.2855,3,21.2855,21.2855,21.2855,21.2855,3,0.0,1.0
2025-08-29,21.1262,21.1262,21.1262,21.1262,5,21.1262,21.1262,21.1262,21.1262,5,0.0,1.0
2025-09-02,20.9169,20.9169,20.9169,20.9169,6,20.9169,20.9169,20.9169,20.9169,6,0.0,1.0
2025-09-03,21.019,21.019,21.019,21.019,6,21.019,21.019,21.019,21.019,6,0.0,1.0
2025-09-04,21.0532,21.0532,21.0532,21.0532,0,21.0532,21.0532,21.0532,21.0532,0,0.0,1.0
2025-09-05,21.2281,21.2281,21.2281,21.2281,0,21.2281,21.2281,21.2281,21.2281,0,0.0,1.0
2025-09-08,21.4135,21.4135,21.4135,21.4135,51,21.4135,21.4135,21.4135,21.4135,51,0.0,1.0
2025-09-09,21.3811,21.3811,21.3811,21.3811,41,21.3811,21.3811,21.3811,21.3811,41,0.0,1.0
2025-09-10,21.3976,21.3976,21.3976,21.3976,0,21.3976,21.3976,21.3976,21.3976,0,0.0,1.0
2025-09-11,21.6625,21.6625,21.6625,21.6625,7,21.6625,21.6625,21.6625,21.6625,7,0.0,1.0
2025-09-12,21.5878,21.5878,21.5878,21.5878,26,21.5878,21.5878,21.5878,21.5878,26,0.0,1.0
2025-09-15,21.7453,21.7453,21.7453,21.7453,32,21.7453,21.7453,21.7453,21.7453,32,0.0,1.0
2025-09-16,21.8645,21.8645,21.8645,21.8645,0,21.8645,21.8645,21.8645,21.8645,0,0.0,1.0
2025-09-17,21.8141,21.95,21.8141,21.84,302,21.8141,21.95,21.8141,21.84,302,0.0,1.0
2025-09-18,21.9156,21.9156,21.9156,21.9156,0,21.9156,21.9156,21.9156,21.9156,0,0.0,1.0
2025-09-19,21.7603,21.79,21.7603,21.79,285,21.7603,21.79,21.7603,21.79,285,0.0,1.0
2025-09-22,21.961,21.961,21.961,21.961,3,21.961,21.961,21.961,21.961,3,0.0,1.0
2025-09-23,21.92,22.08,21.92,22.08,200,21.92,22.08,21.92,22.08,200,0.0,1.0
2025-09-24,21.7493,21.91,21.7493,21.91,101,21.7493,21.91,21.7493,21.91,101,0.0,1.0
2025-09-25,21.638,21.638,21.63,21.63,105,21.638,21.638,21.63,21.63,105,0.0,1.0
2025-09-26,21.7,21.7,21.7,21.7,0,21.7,21.7,21.7,21.7,0,0.0,1.0
2025-09-29,21.8128,21.8128,21.8128,21.8128,0,21.8128,21.8128,21.8128,21.8128,0,0.0,1.0
2025-09-30,21.9374,21.9374,21.86,21.86,100,21.9374,21.9374,21.86,21.86,100,0.0,1.0
2025-10-01,22.1194,22.1194,22.04,22.04,100,22.1194,22.1194,22.04,22.04,100,0.0,1.0
2025-10-02,22.2387,22.2387,22.2387,22.2387,0,22.2387,22.2387,22.2387,22.2387,0,0.0,1.0
2025-10-03,22.3983,22.3983,22.3983,22.3983,24,22.3983,22.3983,22.3983,22.3983,24,0.0,1.0
2025-10-06,22.46,22.46,22.45,22.45,111,22.46,22.46,22.45,22.45,111,0.0,1.0
2025-10-07,22.2048,22.2048,22.2048,22.2048,0,22.2048,22.2048,22.2048,22.2048,0,0.0,1.0
2025-10-08,22.305,22.305,22.305,22.305,0,22.305,22.305,22.305,22.305,0,0.0,1.0
2025-10-09,22.1056,22.17,22.1056,22.17,100,22.1056,22.17,22.1056,22.17,100,0.0,1.0
2025-10-10,21.4782,21.59,21.4782,21.56,4501,21.4782,21.59,21.4782,21.56,4501,0.0,1.0
2025-10-13,21.8741,21.8741,21.8741,21.8741,2,21.8741,21.8741,21.8741,21.8741,2,0.0,1.0
2025-10-14,21.8527,21.8527,21.8527,21.8527,15,21.8527,21.8527,21.8527,21.8527,15,0.0,1.0
2025-10-15,21.9745,21.9745,21.9745,21.9745,1,21.9745,21.9745,21.9745,21.9745,1,0.0,1.0
2025-10-16,22.0688,22.0688,22.0688,22.0688,0,22.0688,22.0688,22.0688,22.0688,0,0.0,1.0
2025-10-17,22.0747,22.0747,22.0747,22.0747,0,22.0747,22.0747,22.0747,22.0747,0,0.0,1.0
2025-10-20,22.2667,22.2667,22.2667,22.2667,4,22.2667,22.2667,22.2667,22.2667,4,0.0,1.0
2025-10-21,22.1888,22.1888,22.1888,22.1888,0,22.1888,22.1888,22.1888,22.1888,0,0.0,1.0
2025-10-22,22.1573,22.1573,22.1573,22.1573,0,22.1573,22.1573,22.1573,22.1573,0,0.0,1.0
2025-10-23,22.295,22.295,22.295,22.295,0,22.295,22.295,22.295,22.295,0,0.0,1.0
2025-10-24,22.3709,22.3709,22.3709,22.3709,0,22.3709,22.3709,22.3709,22.3709,0,0.0,1.0
2025-10-27,22.4669,22.4669,22.4669,22.4669,1,22.4669,22.4669,22.4669,22.4669,1,0.0,1.0
2025-10-28,22.4146,22.4146,22.4146,22.4146,2,22.4146,22.4146,22.4146,22.4146,2,0.0,1.0
2025-10-29,22.3557,22.3557,22.3557,22.3557,2,22.3557,22.3557,22.3557,22.3557,2,0.0,1.0
2025-10-30,22.265,22.265,22.265,22.265,0,22.265,22.265,22.265,22.265,0,0.0,1.0
2025-10-31,22.4183,22.4183,22.4183,22.4183,0,22.4183,22.4183,22.4183,22.4183,0,0.0,1.0
2025-11-03,22.4022,22.4022,22.4022,22.4022,1,22.4022,22.4022,22.4022,22.4022,1,0.0,1.0
2025-11-04,22.0517,22.0517,22.0517,22.0517,0,22.0517,22.0517,22.0517,22.0517,0,0.0,1.0
2025-11-05,22.1302,22.1302,22.1302,22.1302,1,22.1302,22.1302,22.1302,22.1302,1,0.0,1.0
2025-11-06,21.9279,21.9279,21.9279,21.9279,0,21.9279,21.9279,21.9279,21.9279,0,0.0,1.0
2025-11-07,22.0519,22.0519,22.0519,22.0519,0,22.0519,22.0519,22.0519,22.0519,0,0.0,1.0
2025-11-10,22.3456,22.3456,22.3456,22.3456,0,22.3456,22.3456,22.3456,22.3456,0,0.0,1.0
2025-11-11,22.4687,22.4687,22.4687,22.4687,0,22.4687,22.4687,22.4687,22.4687,0,0.0,1.0
2025-11-12,22.4399,22.4399,22.4399,22.4399,0,22.4399,22.4399,22.4399,22.4399,0,0.0,1.0
2025-11-13,22.1927,22.1927,22.1927,22.1927,1,22.1927,22.1927,22.1927,22.1927,1,0.0,1.0
2025-11-14,22.1382,22.1382,22.1382,22.1382,0,22.1382,22.1382,22.1382,22.1382,0,0.0,1.0
2025-11-17,21.8651,21.8651,21.8651,21.8651,0,21.8651,21.8651,21.8651,21.8651,0,0.0,1.0
2025-11-18,21.68,21.68,21.68,21.68,0,21.68,21.68,21.68,21.68,0,0.0,1.0
2025-11-19,21.5903,21.5903,21.5903,21.5903,0,21.5903,21.5903,21.5903,21.5903,0,0.0,1.0
2025-11-20,21.2773,21.2773,21.2773,21.2773,16,21.2773,21.2773,21.2773,21.2773,16,0.0,1.0
2025-11-21,21.4278,21.4278,21.4278,21.4278,0,21.4278,21.4278,21.4278,21.4278,0,0.0,1.0
2025-11-24,21.434,21.434,21.434,21.434,0,21.434,21.434,21.434,21.434,0,0.0,1.0
2025-11-25,21.6715,21.6715,21.6715,21.6715,80,21.6715,21.6715,21.6715,21.6715,80,0.0,1.0
2025-11-26,21.9614,21.9614,21.9614,21.9614,3,21.9614,21.9614,21.9614,21.9614,3,0.0,1.0