date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-30,4.1899,4.2242,4.15,4.2,71387,20.0617153544678,20.2259476360636,19.8706696391421,20.110075297445,14909.2131961382,0.0,1.0
2025-07-01,4.18,4.215,4.18,4.18,247546,20.0143130341239,20.1818969949359,20.0143130341239,20.0143130341239,51700.1147246868,0.0,1.0
2025-07-02,4.24,4.245,4.19,4.19,371881,20.3015998240874,20.3255403899176,20.0621941657844,20.0621941657844,77667.5460881261,0.0,1.0
2025-07-03,4.275,4.2836,4.24,4.25,36863,20.4691837848994,20.5103615581275,20.3015998240874,20.3494809557479,7698.85729963778,0.0,1.0
2025-07-07,4.235,4.28,4.23,4.28,2345446,20.2776592582571,20.4931243507297,20.2537186924268,20.4931243507297,489847.653690861,0.0,1.0
2025-07-08,4.275,4.29,4.25,4.25,479477,20.4691837848994,20.5410054823903,20.3494809557479,20.3494809557479,100139.028333517,0.0,1.0
2025-07-09,4.28,4.29,4.26,4.29,55501,20.4931243507297,20.5410054823903,20.3973620874085,20.5410054823903,11591.4135850906,0.0,1.0
2025-07-10,4.33,4.345,4.27,4.27,70481,20.7325300090326,20.8043517065235,20.4452432190691,20.4452432190691,14719.9946107417,0.0,1.0
2025-07-11,4.35,4.37,4.31,4.31,51342,20.8282922723538,20.9240545356749,20.6367677457114,20.6367677457114,10722.8042068742,0.0,1.0
2025-07-14,4.365,4.37,4.34,4.34,52754,20.9001139698447,20.9240545356749,20.7804111406932,20.7804111406932,11017.7011633641,0.0,1.0
2025-07-15,4.38,4.395,4.37,4.38,87903,20.9719356673355,21.0437573648264,20.9240545356749,20.9719356673355,18358.5886447131,0.0,1.0
2025-07-16,4.42,4.42,4.355,4.37,91202,21.1634601939779,21.1634601939779,20.8522328381841,20.9240545356749,19047.5865621779,0.0,1.0
2025-07-17,4.47,4.47,4.4347,4.44,88553,21.4028658522808,21.4028658522808,21.2338454575189,21.259222457299,18494.3414929556,0.0,1.0
2025-07-18,4.425,4.47,4.425,4.47,20709,21.1874007598081,21.4028658522808,21.1874007598081,21.4028658522808,4325.08574500717,0.0,1.0
2025-07-21,4.375,4.47,4.37,4.47,62737,20.9479951015052,21.4028658522808,20.9240545356749,21.4028658522808,13102.6560618337,0.0,1.0
2025-07-22,4.361,4.3696,4.33,4.34,29163,21.0485454779925,21.0900537309415,20.8989227057343,20.9471881161402,6042.21527482619,0.035,1.0
2025-07-23,4.385,4.405,4.37,4.37,54860,21.1643824629665,21.2609132837782,21.0919843473577,21.0919843473577,11366.3179363222,0.0,1.0
2025-07-24,4.385,4.42,4.38,4.39,183350,21.1643824629665,21.333311399387,21.1402497577636,21.1885151681694,37987.8671823675,0.0,1.0
2025-07-25,4.3883,4.3935,4.37,4.38,61860,21.1803100484004,21.2054080618115,21.0919843473577,21.1402497577636,12816.631927468,0.0,1.0
2025-07-28,4.3121,4.3736,4.3101,4.37,31448,20.8125276211078,21.1093598951038,20.8028745390267,21.0919843473577,6515.63919907879,0.0,1.0
2025-07-29,4.3,4.33,4.26,4.33,111867,20.7541264745168,20.8989227057343,20.5610648328933,20.8989227057343,23177.4678925001,0.0,1.0
2025-07-30,4.265,4.3248,4.2602,4.32,23887,20.5851975380963,20.8738246923233,20.5620301411015,20.8506572953285,4949.09290092834,0.0,1.0
2025-07-31,4.25,4.3091,4.25,4.3,169539,20.5127994224875,20.7980479979861,20.5127994224875,20.7541264745168,35126.3976778369,0.0,1.0
2025-08-01,4.2198,4.2336,4.2104,4.2286,8802,20.3670378830618,20.4336441494219,20.3216683972803,20.409511444219,1823.66625000927,0.0,1.0
2025-08-04,21.125,21.28,21.12,21.22,9654,20.3921358964729,20.541758668731,20.3873093554323,20.483840176244,10000.950907515,0.0,0.2
2025-08-05,21.1742,21.18,20.77,21.0,11144,20.4396290603122,20.4452278479193,20.0494514825913,20.2714723704582,11544.4993695202,0.0,1.0
2025-08-06,21.165,21.27,21.11,21.22,23531,20.4307482247975,20.5321055866498,20.3776562733511,20.483840176244,24376.6703754647,0.0,1.0
2025-08-07,20.9606,21.06,20.96,21.05,9427,20.2334392270584,20.3293908629452,20.2328600421335,20.3197377808641,9765.7928532364,0.0,1.0
2025-08-08,21.2,21.23,21.12,21.12,8874,20.4645340120816,20.4934932583252,20.3873093554323,20.3873093554323,9192.91882673384,0.0,1.0
2025-08-11,21.12,21.2781,21.0496,21.27,8830,20.3873093554323,20.5399245831356,20.3193516575808,20.5321055866498,9147.33752986923,0.0,1.0
2025-08-12,21.272,21.2746,21.16,21.16,8287,20.5340362030661,20.5365460044072,20.425921683757,20.425921683757,8584.8228890177,0.0,1.0
2025-08-13,21.445,21.445,21.32,21.32,9763,20.7010345230703,20.7010345230703,20.5803709970557,20.5803709970557,10113.8682111114,0.0,1.0
2025-08-14,21.3598,21.41,21.34,21.39,4394,20.6187902637387,20.6672487357862,20.599677161218,20.6479425716239,4551.91405506745,0.0,1.0
2025-08-15,21.1413,21.22,21.1413,21.22,1607,20.4078704202652,20.483840176244,20.4078704202652,20.483840176244,1664.75327412229,0.0,1.0
2025-08-18,21.1602,21.17,21.12,21.13,4684,20.4261147453986,20.4355747658381,20.3873093554323,20.3969624375134,4852.33623894762,0.0,1.0
2025-08-19,21.21,21.32,21.15,21.32,2882,20.4741870941628,20.5803709970557,20.4162686016758,20.5803709970557,2985.57494463003,0.0,1.0
2025-08-20,21.155,21.18,21.09,21.16,1822,20.4210951427164,20.4452278479193,20.3583501091888,20.425921683757,1887.48006561968,0.0,1.0
2025-08-21,20.98,21.039,20.95,20.9762,9634,20.4210951427164,20.4785233893046,20.3918943393664,20.417396374292,9897.67290086255,0.175,1.0
2025-08-22,21.0732,21.2183,21.0732,21.1003,3102,20.5118123051235,20.653046857326,20.5118123051235,20.5381903641496,3186.89862346644,0.0,1.0
2025-08-25,20.8922,21.06,20.8922,21.06,2950,20.3356341249123,20.4989639516495,20.3356341249123,20.4989639516495,3030.73853617859,0.0,1.0
2025-08-26,21.04,21.04,20.9,20.9,3857,20.4794967494162,20.4794967494162,20.3432263337832,20.3432263337832,3962.5622149291,0.0,1.0
2025-08-27,21.11,21.15,21.04,21.04,5485,20.5476319572327,20.5865663616993,20.4794967494162,20.4794967494162,5635.11893930156,0.0,1.0
2025-08-28,21.17,21.17,21.06,21.13,3765,20.6060335639326,20.6060335639326,20.4989639516495,20.567099159466,3868.04426736013,0.0,1.0
2025-08-29,21.3127,21.33,21.265,21.28,2326,20.7449320518671,20.7617711817989,20.6985027745407,20.7131031762157,2389.66028310217,0.0,1.0
2025-09-02,21.1823,21.25,21.08,21.17,1777,20.6180058933061,20.6839023728657,20.5184311538828,20.6060335639326,1825.63470467436,0.0,1.0
2025-09-03,21.115,21.21,21.105,21.21,1530,20.552498757791,20.6449679683992,20.5427651566744,20.6449679683992,1571.87456283161,0.0,1.0
2025-09-04,21.2247,21.2247,21.11,21.17,2009,20.6592763620406,20.6592763620406,20.5476319572327,20.6060335639326,2063.98431158739,0.0,1.0
2025-09-05,21.19,21.2902,21.1319,21.29,6848,20.6255007661659,20.7230314493546,20.5689485436782,20.7228367773323,7035.42287991559,0.0,1.0
2025-09-08,21.215,21.25,21.0777,21.23,2753,20.6498347689575,20.6839023728657,20.516192425626,20.6644351706324,2828.34684410158,0.0,1.0
2025-09-09,21.1,21.1248,21.1,21.1248,561,20.5378983561161,20.5620376868854,20.5378983561161,20.5620376868854,576.35400637159,0.0,1.0
2025-09-10,21.08,21.14,21.04,21.1,10584,20.5184311538828,20.5768327605827,20.4794967494162,20.5378983561161,10873.6734464116,0.0,1.0
2025-09-11,21.15,21.15,21.06,21.1,6919,20.5865663616993,20.5865663616993,20.4989639516495,20.5378983561161,7108.36607858294,0.0,1.0
2025-09-12,21.0992,21.18,21.07,21.18,2608,20.5371196680268,20.6157671650492,20.5086975527662,20.6157671650492,2679.37833978093,0.0,1.0
2025-09-15,20.5543,20.92,20.53,20.8986,35456,20.0067357431809,20.3626935360165,19.9830830924675,20.3418636296269,36426.3950978807,0.0,1.0
2025-09-16,20.5483,20.66,20.45,20.66,6415,20.0008955825109,20.1096199069838,19.9052142835343,20.1096199069838,6590.5721049443,0.0,1.0
2025-09-17,20.5799,20.76,20.5799,20.59,3543,20.0316537620395,20.2069559181502,20.0316537620395,20.0414846991673,3639.96835040026,0.0,1.0
2025-09-18,20.715,20.72,20.58,20.64,7279,20.1631547131253,20.1680215136837,20.0317510980507,20.0901527047505,7478.21891689628,0.0,1.0
2025-09-19,20.7997,20.8,20.617,20.74,3284,20.2455983145833,20.2458903226168,20.0677654221822,20.1874887159169,3373.87978061373,0.0,1.0
2025-09-22,20.4045,20.75,20.38,20.75,6584,19.8609263984536,20.1972223170336,19.8370790757178,20.1972223170336,6764.19746515249,0.0,1.0
2025-09-23,20.3182,20.5,20.3094,20.5,1765,19.776925420817,19.9538822891175,19.7683598518343,19.9538822891175,1813.30627673058,0.0,1.0
2025-09-24,20.05,20.1302,20.03,20.13,3251,19.5158702388686,19.5939337198241,19.4964030366353,19.5937390478017,3339.97660376834,0.0,1.0
2025-09-25,20.0315,20.05,19.85,19.85,38857,19.6682010963441,19.686365573307,19.4899928493837,19.4899928493837,39574.7425851102,0.175,1.0
2025-09-26,19.9418,20.0006,19.9418,19.98,2871,19.5801279296645,19.6378615104979,19.5801279296645,19.6176351199338,2924.03134472171,0.0,1.0
2025-09-29,19.7824,19.88,19.71,19.85,7347,19.4236188686976,19.5194487579722,19.3525319426374,19.4899928493837,7482.70926146655,0.0,1.0
2025-09-30,19.755,19.94,19.6406,19.82,9139,19.3967158055202,19.5783605751492,19.284390607436,19.4605369407952,9307.80998237954,0.0,1.0
2025-10-01,19.5,19.73,19.4776,19.73,2821,19.146340582518,19.3721692150297,19.1243468374386,19.3721692150297,2873.10777549981,0.0,1.0
2025-10-02,19.78,19.81,19.48,19.5,27086,19.4212623960106,19.4507183045991,19.1267033101257,19.146340582518,27586.3159188896,0.0,1.0
2025-10-03,19.61,19.79,19.59,19.78,8450,19.2543455806758,19.4310810322067,19.2347083082835,19.4212623960106,8606.08319850173,0.0,1.0
2025-10-06,19.445,19.59,19.445,19.56,2805,19.0923380834391,19.2347083082835,19.0923380834391,19.205252399695,2856.8122333488,0.0,1.0
2025-10-07,19.2283,19.24,19.1544,19.17,3066,18.8795682370682,18.8910560414178,18.8070085155786,18.8223255880446,3122.63326468715,0.0,1.0
2025-10-08,19.1132,19.2945,19.1132,19.277,3185,18.7665557344504,18.9445676086868,18.7665557344504,18.9273849953436,3243.83135943527,0.0,1.0
2025-10-09,18.65,18.99,18.56,18.99,10906,18.3117565058441,18.6455901365137,18.2233887800787,18.6455901365137,11107.4489186817,0.0,1.0
2025-10-10,18.38,18.68,18.32,18.63,25012,18.0466533285477,18.3412124144326,17.9877415113708,18.2921192334518,25474.0062675652,0.0,1.0
2025-10-13,18.9511,18.9695,18.61,18.69,8453,18.6073956417106,18.6254619323115,18.2724819610595,18.3510310506288,8609.13861265505,0.0,1.0
2025-10-14,19.3,19.3,18.99,18.99,8770,18.9499678585947,18.9499678585947,18.6455901365137,18.6455901365137,8931.99404152193,0.0,1.0
2025-10-15,19.23,19.45,19.23,19.45,2074,18.8812374052216,19.0972474015372,18.8812374052216,19.0972474015372,2112.30965132457,0.0,1.0
2025-10-16,18.9107,19.2526,18.8785,19.22,11202,18.5677283514781,18.9034275230249,18.5361123429265,18.8714187690254,11408.9164484753,0.0,1.0
2025-10-17,19.0723,19.0916,18.9013,18.9013,2637,18.7263975124081,18.7453474802667,18.5584988334537,18.5584988334537,2685.7090407632,0.0,1.0
2025-10-20,19.13,19.13,19.0,19.0,1309,18.78305104326,18.78305104326,18.6554087727098,18.6554087727098,1333.17904222944,0.0,1.0
2025-10-21,19.229,19.229,19.05,19.06,5859,19.0520816750348,19.0520816750348,18.8747285823191,18.8846365763255,5913.40688758591,0.175,1.0
2025-10-22,19.1451,19.21,19.08,19.16,8342,18.9689536053206,19.0332564864225,18.9044525643385,18.9837165163902,8419.46411610198,0.0,1.0
2025-10-23,19.2699,19.2699,19.18,19.18,1029,19.0926053705213,19.0926053705213,19.0035325044031,19.0035325044031,1038.5553315115,0.0,1.0
2025-10-24,19.3596,19.42,19.32,19.41,14167,19.1814800767593,19.2413243605583,19.1422444204937,19.2314163665519,14298.5552784484,0.0,1.0
2025-10-27,19.6074,19.61,19.41,19.42,1317,19.4270001682395,19.4295762466812,19.2314163665519,19.2413243605583,1329.22971001035,0.0,1.0
2025-10-28,19.65,19.78,19.65,19.67,6156,19.4692082227071,19.5980121447911,19.4692082227071,19.48902421072,6213.16484041282,0.0,1.0
2025-10-29,19.4861,19.735,19.44,19.61,6025,19.3068162009411,19.553426171762,19.2611403485713,19.4295762466812,6080.94836963731,0.0,1.0
2025-10-30,19.23,19.46,19.11,19.46,20561,19.0530724744355,19.2809563365842,18.9341765463579,19.2809563365842,20751.9301955374,0.0,1.0
2025-10-31,19.3911,19.47,19.19,19.19,13225,19.2126902578797,19.2908643305907,19.0134404984096,19.0134404984096,13347.8078321084,0.0,1.0
2025-11-03,19.4258,19.4258,19.21,19.22,39226,19.2470709970821,19.2470709970821,19.0332564864225,19.043164480429,39590.2540659574,0.0,1.0
2025-11-04,19.2972,19.36,19.21,19.34,5161,19.1196541941589,19.1818763965195,19.0332564864225,19.1620604085066,5208.92523414079,0.0,1.0
2025-11-05,19.2835,19.3,19.04,19.3,2982,19.1060802423701,19.1224284324807,18.8648205883126,19.1224284324807,3009.6909607068,0.0,1.0
2025-11-06,19.0092,19.3401,19.009,19.3,3113,18.8343039667727,19.1621594884467,18.8341058068926,19.1224284324807,3141.90743148232,0.0,1.0
2025-11-07,19.1721,19.1721,18.94,19.04,7021,18.995705189138,18.995705189138,18.7657406482479,18.8648205883126,7086.19726194584,0.0,1.0
2025-11-10,19.1503,19.22,19.0399,19.22,7458,18.9741057622039,19.043164480429,18.8647215083725,19.043164480429,7527.25525987638,0.0,1.0
2025-11-11,19.278,19.28,19.1405,19.19,3879,19.1006308456665,19.1026124444678,18.9643959280776,19.0134404984096,3915.02053540633,0.0,1.0
2025-11-12,19.3643,19.4328,19.31,19.31,3773,19.1861368339423,19.2540065928866,19.1323364264872,19.1323364264872,3808.03621554218,0.0,1.0
2025-11-13,19.2182,19.368,19.15,19.368,5240,19.0413810415078,19.1898027917247,18.9738085223837,19.1898027917247,5288.65883102068,0.0,1.0
2025-11-14,19.1686,19.1801,19.07,19.07,4707,18.9922373912358,19.0036315843432,18.894544570332,18.894544570332,4750.70937359051,0.0,1.0
2025-11-17,18.7892,19.23,18.78,19.23,4487,18.6163280986304,19.0530724744355,18.6072127441445,19.0530724744355,4528.66644557057,0.0,1.0
2025-11-18,18.7896,18.8,18.58,18.58,5202,18.6167244183907,18.6270287321574,18.4090528640151,18.4090528640151,5250.3059616354,0.0,1.0
2025-11-19,18.7825,18.9701,18.73,18.97,13407,18.6096897426461,18.7955637102074,18.5576727741121,18.7954646302673,13531.4978907431,0.0,1.0
2025-11-20,18.6853,18.92,18.68,18.92,2933,18.5133840409032,18.745924660235,18.5081328040798,18.745924660235,2960.23594492054,0.0,1.0
2025-11-21,18.8455,18.86,18.53,18.53,673,18.8455,18.86,18.53,18.53,673,0.175,1.0
2025-11-24,19.0111,19.0111,18.78,18.81,4397,19.0111,19.0111,18.78,18.81,4397,0.0,1.0
2025-11-25,19.2499,19.2499,19.0525,19.0525,2011,19.2499,19.2499,19.0525,19.0525,2011,0.0,1.0
2025-11-26,19.37,19.44,19.21,19.21,2349,19.37,19.44,19.21,19.21,2349,0.0,1.0