date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,20.04,20.04,20.04,20.04,1,19.3637395011095,19.3637395011095,19.3637395011095,19.3637395011095,1.03492406509867,0.0,1.0
2025-06-27,20.17,20.17,20.17,20.17,57,19.4893525817055,19.4893525817055,19.4893525817055,19.4893525817055,58.9906717106244,0.0,1.0
2025-06-30,20.3628,20.3628,20.3628,20.3628,2,19.6756464427741,19.6756464427741,19.6756464427741,19.6756464427741,2.06984813019734,0.0,1.0
2025-07-01,20.36,20.36,20.36,20.36,2,19.6729409302689,19.6729409302689,19.6729409302689,19.6729409302689,2.06984813019735,0.0,1.0
2025-07-02,20.395,20.395,20.395,20.395,15,19.7067598365832,19.7067598365832,19.7067598365832,19.7067598365832,15.5238609764801,0.0,1.0
2025-07-03,20.525,20.525,20.525,20.525,2,19.8323729171793,19.8323729171793,19.8323729171793,19.8323729171793,2.06984813019734,0.0,1.0
2025-07-07,20.395,20.395,20.395,20.395,18,19.7067598365832,19.7067598365832,19.7067598365832,19.7067598365832,18.6286331717762,0.0,1.0
2025-07-08,20.445,20.445,20.445,20.445,3,19.7550725598894,19.7550725598894,19.7550725598894,19.7550725598894,3.10477219529602,0.0,1.0
2025-07-09,20.59,20.59,20.51,20.51,19738,19.8951794574773,19.8951794574773,19.8178791001874,19.8178791001874,20427.3311969176,0.0,1.0
2025-07-10,20.48,20.55,20.48,20.549,2286,19.7888914662037,19.8565292788323,19.7888914662037,19.8555630243662,2365.83641281557,0.0,1.0
2025-07-11,20.3679,20.3679,20.3679,20.3679,71,19.6805743405513,19.6805743405513,19.6805743405513,19.6805743405513,73.4796086220058,0.0,1.0
2025-07-14,20.415,20.415,20.415,20.415,110,19.7260849259057,19.7260849259057,19.7260849259057,19.7260849259057,113.841647160854,0.0,1.0
2025-07-15,20.3277,20.3277,20.3277,20.3277,22,19.6417309110131,19.6417309110131,19.6417309110131,19.6417309110131,22.7683294321709,0.0,1.0
2025-07-16,20.365,20.365,20.2857,20.2857,289,19.6777722025995,19.6777722025995,19.601148223436,19.601148223436,299.093054813517,0.0,1.0
2025-07-17,20.6,20.6,20.6,20.6,25,19.9048420021385,19.9048420021385,19.9048420021385,19.9048420021385,25.8731016274668,0.0,1.0
2025-07-18,20.555,20.555,20.555,20.555,1,19.861360551163,19.861360551163,19.861360551163,19.861360551163,1.03492406509867,0.0,1.0
2025-07-21,20.58,20.58,20.58,20.58,2,19.885516912816,19.885516912816,19.885516912816,19.885516912816,2.06984813019735,0.0,1.0
2025-07-22,20.535,20.535,20.535,20.535,2,19.9661025352907,19.9661025352907,19.9661025352907,19.9661025352907,2.05698633107826,0.1284,1.0
2025-07-23,20.725,20.725,20.725,20.725,37,20.1508388139226,20.1508388139226,20.1508388139226,20.1508388139226,38.0542471249478,0.0,1.0
2025-07-24,20.73,20.73,20.7199,20.72,1203,20.1557002949392,20.1557002949392,20.1458801032856,20.1459773329059,1237.27727814357,0.0,1.0
2025-07-25,20.915,20.96,20.915,20.9299,991,20.3355750925544,20.3793284217041,20.3355750925544,20.350062305984,1019.23672704928,0.0,1.0
2025-07-28,20.91,20.91,20.91,20.91,991,20.3307136115378,20.3307136115378,20.3307136115378,20.3307136115378,1019.23672704928,0.0,1.0
2025-07-29,20.835,20.835,20.835,20.835,3,20.2577913962884,20.2577913962884,20.2577913962884,20.2577913962884,3.08547949661739,0.0,1.0
2025-07-30,20.7042,20.7042,20.7042,20.7042,110,20.1306150528934,20.1306150528934,20.1306150528934,20.1306150528934,113.134248209304,0.0,1.0
2025-07-31,20.4805,20.4805,20.4805,20.4805,10,19.9131123922095,19.9131123922095,19.9131123922095,19.9131123922095,10.2849316553913,0.0,1.0
2025-08-01,20.2939,20.2939,20.1319,20.1319,3936,19.7316819206689,19.7316819206689,19.5741699357302,19.5741699357302,4048.14909956202,0.0,1.0
2025-08-04,20.61,20.61,20.61,20.61,63,20.0390247505401,20.0390247505401,20.0390247505401,20.0390247505401,64.7950694289653,0.0,1.0
2025-08-05,20.5144,20.5144,20.5144,20.5144,55,19.9460732335022,19.9460732335022,19.9460732335022,19.9460732335022,56.5671241046522,0.0,1.0
2025-08-06,20.695,20.695,20.6922,20.6922,885,20.1216699278228,20.1216699278228,20.1189474984535,20.1189474984535,910.216451502131,0.0,1.0
2025-08-07,20.4148,20.4148,20.4148,20.4148,54,19.849232531651,19.849232531651,19.849232531651,19.849232531651,55.538630939113,0.0,1.0
2025-08-08,20.31,20.31,20.31,20.31,6,19.7473358895425,19.7473358895425,19.7473358895425,19.7473358895425,6.17095899323477,0.0,1.0
2025-08-11,20.2022,20.3478,20.2022,20.3478,198,19.642522358824,19.7840886860282,19.642522358824,19.7840886860282,203.641646776747,0.0,1.0
2025-08-12,20.45,20.45,20.39,20.39,19267,19.883457358008,19.883457358008,19.8251195858085,19.8251195858085,19815.9778204425,0.0,1.0
2025-08-13,20.555,20.555,20.555,20.555,60,19.9855484593572,19.9855484593572,19.9855484593572,19.9855484593572,61.7095899323479,0.0,1.0
2025-08-14,20.495,20.495,20.495,20.495,3,19.9272106871577,19.9272106871577,19.9272106871577,19.9272106871577,3.08547949661739,0.0,1.0
2025-08-15,20.495,20.495,20.495,20.495,3,19.9272106871577,19.9272106871577,19.9272106871577,19.9272106871577,3.08547949661739,0.0,1.0
2025-08-18,20.595,20.595,20.595,20.595,8,20.0244403074903,20.0244403074903,20.0244403074903,20.0244403074903,8.22794532431302,0.0,1.0
2025-08-19,20.51,20.51,20.51,20.51,4,19.9417951302076,19.9417951302076,19.9417951302076,19.9417951302076,4.11397266215652,0.0,1.0
2025-08-20,20.5378,20.5378,20.5378,20.5378,14,19.96882496466,19.96882496466,19.96882496466,19.96882496466,14.3989043175478,0.0,1.0
2025-08-21,20.335,20.335,20.335,20.335,3,19.9120428663858,19.9120428663858,19.9120428663858,19.9120428663858,3.06372381826199,0.1444,1.0
2025-08-22,20.58,20.58,20.58,20.58,5,20.1519469973061,20.1519469973061,20.1519469973061,20.1519469973061,5.10620636376999,0.0,1.0
2025-08-25,20.459,20.54,20.459,20.505,1954,20.0334637326475,20.1127789759314,20.0334637326475,20.0785069572285,1995.50544696131,0.0,1.0
2025-08-26,20.445,20.445,20.435,20.435,189,20.0197549251664,20.0197549251664,20.0099629198227,20.0099629198227,193.014600550505,0.0,1.0
2025-08-27,20.545,20.545,20.545,20.545,9,20.1176749786032,20.1176749786032,20.1176749786032,20.1176749786032,9.19117145478599,0.0,1.0
2025-08-28,20.66,20.67,20.66,20.67,256,20.2302830400556,20.2400750453993,20.2302830400556,20.2400750453993,261.437765825023,0.0,1.0
2025-08-29,20.605,20.605,20.605,20.605,31,20.1764270106653,20.1764270106653,20.1764270106653,20.1764270106653,31.658479455374,0.0,1.0
2025-09-02,20.66,20.67,20.66,20.67,107,20.2302830400556,20.2400750453993,20.2302830400556,20.2400750453993,109.272816184678,0.0,1.0
2025-09-03,20.71,20.71,20.71,20.71,30,20.279243066774,20.279243066774,20.279243066774,20.279243066774,30.63723818262,0.0,1.0
2025-09-04,20.83,20.83,20.83,20.83,4,20.3967471308983,20.3967471308983,20.3967471308983,20.3967471308983,4.08496509101598,0.0,1.0
2025-09-05,20.83,20.83,20.83,20.83,58,20.3967471308983,20.3967471308983,20.3967471308983,20.3967471308983,59.2319938197318,0.0,1.0
2025-09-08,20.915,20.915,20.915,20.915,16,20.4799791763196,20.4799791763196,20.4799791763196,20.4799791763196,16.339860364064,0.0,1.0
2025-09-09,20.9272,20.9272,20.9272,20.9272,3,20.4919254228389,20.4919254228389,20.4919254228389,20.4919254228389,3.06372381826199,0.0,1.0
2025-09-10,20.86,20.86,20.86,20.86,5,20.4261231469293,20.4261231469293,20.4261231469293,20.4261231469293,5.10620636376999,0.0,1.0
2025-09-11,21.075,21.075,21.075,21.075,7,20.6366512618186,20.6366512618186,20.6366512618186,20.6366512618186,7.14868890927798,0.0,1.0
2025-09-12,20.9445,20.999,20.9445,20.999,764,20.5088655920835,20.5622320212066,20.5088655920835,20.5622320212066,780.228332384053,0.0,1.0
2025-09-15,20.915,20.915,20.915,20.915,12,20.4799791763196,20.4799791763196,20.4799791763196,20.4799791763196,12.254895273048,0.0,1.0
2025-09-16,20.88,20.88,20.85,20.85,912,20.4457071576167,20.4457071576167,20.4163311415857,20.4163311415857,931.372040751646,0.0,1.0
2025-09-17,20.935,20.935,20.935,20.935,3,20.499563187007,20.499563187007,20.499563187007,20.499563187007,3.06372381826199,0.0,1.0
2025-09-18,21.025,21.061,21.025,21.061,204,20.5876912351002,20.6229424543374,20.5876912351002,20.6229424543374,208.333219641815,0.0,1.0
2025-09-19,21.045,21.045,21.045,21.045,5,20.6072752457875,20.6072752457875,20.6072752457875,20.6072752457875,5.10620636376999,0.0,1.0
2025-09-22,21.06,21.06,21.06,21.06,29,20.6219632538031,20.6219632538031,20.6219632538031,20.6219632538031,29.6159969098659,0.0,1.0
2025-09-23,21.05,21.05,21.05,21.05,5,20.6121712484594,20.6121712484594,20.6121712484594,20.6121712484594,5.10620636376998,0.0,1.0
2025-09-24,20.995,20.995,20.995,20.995,5,20.5583152190691,20.5583152190691,20.5583152190691,20.5583152190691,5.10620636376999,0.0,1.0
2025-09-25,20.72,20.72,20.72,20.72,3,20.4326837905096,20.4326837905096,20.4326837905096,20.4326837905096,3.04218479751894,0.1467,1.0
2025-09-26,20.88,20.88,20.88,20.88,3,20.5904651325213,20.5904651325213,20.5904651325213,20.5904651325213,3.04218479751893,0.0,1.0
2025-09-29,20.9,20.9,20.9,20.9,14,20.6101878002727,20.6101878002727,20.6101878002727,20.6101878002727,14.1968623884217,0.0,1.0
2025-09-30,20.865,20.865,20.82,20.82,467,20.5756731317077,20.5756731317077,20.5312971292669,20.5312971292669,473.566766813781,0.0,1.0
2025-10-01,20.915,20.915,20.915,20.915,5,20.6249798010863,20.6249798010863,20.6249798010863,20.6249798010863,5.0703079958649,0.0,1.0
2025-10-02,20.995,20.995,20.995,20.995,4,20.7038704720921,20.7038704720921,20.7038704720921,20.7038704720921,4.05624639669193,0.0,1.0
2025-10-03,21.03,21.15,21.03,21.1196,9398,20.7383851406572,20.8567211471659,20.7383851406572,20.8267426921837,9530.15090902766,0.0,1.0
2025-10-06,21.105,21.13,21.105,21.13,114,20.8123451447252,20.8369984794145,20.8123451447252,20.8369984794145,115.603022305719,0.0,1.0
2025-10-07,20.995,20.995,20.9873,20.9873,1193,20.7038704720921,20.7038704720921,20.6962772450078,20.6962772450078,1209.77548781337,0.0,1.0
2025-10-08,21.15,21.15,21.15,21.15,3,20.8567211471659,20.8567211471659,20.8567211471659,20.8567211471659,3.04218479751895,0.0,1.0
2025-10-09,21.045,21.045,21.045,21.045,3,20.7531771414708,20.7531771414708,20.7531771414708,20.7531771414708,3.04218479751894,0.0,1.0
2025-10-10,20.545,20.545,20.545,20.545,21,20.2601104476844,20.2601104476844,20.2601104476844,20.2601104476844,21.2952935826325,0.0,1.0
2025-10-13,20.81,20.81,20.81,20.81,3,20.5214357953912,20.5214357953912,20.5214357953912,20.5214357953912,3.04218479751893,0.0,1.0
2025-10-14,20.875,20.875,20.875,20.875,5,20.5855344655834,20.5855344655834,20.5855344655834,20.5855344655834,5.0703079958649,0.0,1.0
2025-10-15,20.905,20.92,20.905,20.92,298,20.6151184672106,20.6299104680242,20.6151184672106,20.6299104680242,302.190356553548,0.0,1.0
2025-10-16,20.7455,20.7455,20.7455,20.7455,4,20.4578301918927,20.4578301918927,20.4578301918927,20.4578301918927,4.05624639669192,0.0,1.0
2025-10-17,20.79,20.79,20.79,20.79,3,20.5017131276397,20.5017131276397,20.5017131276397,20.5017131276397,3.04218479751894,0.0,1.0
2025-10-20,20.965,20.965,20.9064,20.9064,186,20.674286470465,20.674286470465,20.6164990539532,20.6164990539532,188.615457446174,0.0,1.0
2025-10-21,20.8649,20.8649,20.8,20.8,4617,20.718563859567,20.718563859567,20.654119036228,20.654119036228,4649.61007688364,0.145,1.0
2025-10-22,20.7515,20.7515,20.7515,20.7515,3,20.6059591913598,20.6059591913598,20.6059591913598,20.6059591913598,3.02118913377756,0.0,1.0
2025-10-23,20.955,20.955,20.955,20.955,3,20.8080319425076,20.8080319425076,20.8080319425076,20.8080319425076,3.02118913377754,0.0,1.0
2025-10-24,20.9333,20.9333,20.9333,20.9333,3,20.7864841356284,20.7864841356284,20.7864841356284,20.7864841356284,3.02118913377755,0.0,1.0
2025-10-27,21.02,21.05,21.0158,21.0158,2871,20.8725760644958,20.9023656592596,20.8684055212288,20.8684055212288,2891.27800102511,0.0,1.0
2025-10-28,20.855,20.94,20.855,20.94,847,20.7087332932949,20.7931371451257,20.7087332932949,20.7931371451257,852.982398769862,0.0,1.0
2025-10-29,20.67,20.8,20.67,20.8,934,20.5250307922516,20.654119036228,20.5250307922516,20.654119036228,940.596883649408,0.0,1.0
2025-10-30,20.54,20.72,20.54,20.72,2323,20.3959425482751,20.5746801168579,20.3959425482751,20.5746801168579,2339.40745258842,0.0,1.0
2025-10-31,20.495,20.495,20.4672,20.4672,999,20.3512581561294,20.3512581561294,20.3236531316483,20.3236531316483,1006.05598154793,0.0,1.0
2025-11-03,20.53,20.53,20.29,20.4,11627,20.3860126833539,20.3860126833539,20.1476959252435,20.2569244393774,11709.1220194772,0.0,1.0
2025-11-04,20.315,20.46,20.29,20.46,5647,20.1725205875467,20.316503628905,20.1476959252435,20.316503628905,5686.88501281394,0.0,1.0
2025-11-05,20.285,20.3196,20.18,20.18,10565,20.1427309927829,20.1770883254105,20.0384674111096,20.0384674111096,10639.6210661199,0.0,1.0
2025-11-06,20.09,20.13,20.05,20.11,14866,19.9490986268183,19.9888180865033,19.9093791671332,19.9689583566608,14970.9992209123,0.0,1.0
2025-11-07,20.1082,20.1082,19.81,19.9,14037,19.967170980975,19.967170980975,19.6710624090229,19.7604311933143,14136.1439569451,0.0,1.0
2025-11-10,20.31,20.31,20.255,20.255,586,20.1675556550861,20.1675556550861,20.1129413980191,20.1129413980191,590.138944131214,0.0,1.0
2025-11-11,20.36,20.3828,20.36,20.3828,553,20.2172049796924,20.2398450717129,20.2172049796924,20.2398450717129,556.905863659661,0.0,1.0
2025-11-12,20.3675,20.4015,20.3675,20.4015,568,20.2246523783833,20.2584139191156,20.2246523783833,20.2584139191156,572.01180932855,0.0,1.0
2025-11-13,20.1,20.33,20.1,20.33,1654,19.9590284917395,20.1874153849286,19.9590284917395,20.1874153849286,1665.68227575603,0.0,1.0
2025-11-14,20.06,20.06,20.046,20.046,537,19.9193090320545,19.9193090320545,19.9054072211647,19.9054072211647,540.792854946181,0.0,1.0
2025-11-17,19.76,19.76,19.76,19.76,8,19.6214130844166,19.6214130844166,19.6214130844166,19.6214130844166,8.05650435674012,0.0,1.0
2025-11-18,19.7198,19.829,19.7198,19.829,650,19.5814950274331,19.6899291523733,19.5814950274331,19.6899291523733,654.590978985136,0.0,1.0
2025-11-19,19.74,19.74,19.74,19.74,7,19.601553354574,19.601553354574,19.601553354574,19.601553354574,7.04944131214763,0.0,1.0
2025-11-20,19.4622,19.8655,19.4622,19.8655,1607,19.3257017070614,19.7261731593359,19.3257017070614,19.7261731593359,1618.35031266017,0.0,1.0
2025-11-21,19.51,19.51,19.51,19.51,7,19.51,19.51,19.51,19.51,7,0.1378,1.0
2025-11-24,19.6509,19.68,19.6509,19.68,685,19.6509,19.68,19.6509,19.68,685,0.0,1.0
2025-11-25,19.89,19.93,19.82,19.82,473,19.89,19.93,19.82,19.82,473,0.0,1.0
2025-11-26,19.975,20.04,19.975,20.04,184,19.975,20.04,19.975,20.04,184,0.0,1.0