date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-10,19.86,20.0646,19.75,20.02,403921,19.86,20.0646,19.75,20.02,403921,0.0,1.0
2025-06-11,20.1,20.21,19.86,20.21,157195,20.1,20.21,19.86,20.21,157195,0.0,1.0
2025-06-12,20.0441,20.16,19.9201,20.16,74320,20.0441,20.16,19.9201,20.16,74320,0.0,1.0
2025-06-13,19.88,20.1299,19.88,20.0,63754,19.88,20.1299,19.88,20.0,63754,0.0,1.0
2025-06-16,20.2076,20.32,20.11,20.11,50840,20.2076,20.32,20.11,20.11,50840,0.0,1.0
2025-06-17,20.1206,20.33,20.0267,20.33,27445,20.1206,20.33,20.0267,20.33,27445,0.0,1.0
2025-06-18,20.2063,20.3099,20.07,20.07,46714,20.2063,20.3099,20.07,20.07,46714,0.0,1.0
2025-06-20,20.1758,20.3593,20.13,20.21,47191,20.1758,20.3593,20.13,20.21,47191,0.0,1.0
2025-06-23,20.2993,20.37,19.985,20.37,42831,20.2993,20.37,19.985,20.37,42831,0.0,1.0
2025-06-24,20.55,20.62,20.325,20.35,37476,20.55,20.62,20.325,20.35,37476,0.0,1.0
2025-06-25,20.32,20.79,20.32,20.79,31022,20.32,20.79,20.32,20.79,31022,0.0,1.0
2025-06-26,20.66,20.7,20.26,20.26,26014,20.66,20.7,20.26,20.26,26014,0.0,1.0
2025-06-27,20.5924,20.8,20.48,20.8,117079,20.5924,20.8,20.48,20.8,117079,0.0,1.0
2025-06-30,20.9255,20.9255,20.6,20.6,17516,20.9255,20.9255,20.6,20.6,17516,0.0,1.0
2025-07-01,20.64,20.98,20.4327,20.98,49936,20.64,20.98,20.4327,20.98,49936,0.0,1.0
2025-07-02,20.7299,20.81,20.59,20.59,18024,20.7299,20.81,20.59,20.59,18024,0.0,1.0
2025-07-03,20.8946,20.9088,20.67,20.67,8907,20.8946,20.9088,20.67,20.67,8907,0.0,1.0
2025-07-07,21.0159,21.0159,20.858,20.87,18123,21.0159,21.0159,20.858,20.87,18123,0.0,1.0
2025-07-08,20.8589,21.1,20.71,20.82,11574,20.8589,21.1,20.71,20.82,11574,0.0,1.0
2025-07-09,20.9389,20.94,20.8,20.8,9682,20.9389,20.94,20.8,20.8,9682,0.0,1.0
2025-07-10,21.0227,21.05,20.8155,20.9,31580,21.0227,21.05,20.8155,20.9,31580,0.0,1.0
2025-07-11,20.9862,21.06,20.8514,20.8514,11966,20.9862,21.06,20.8514,20.8514,11966,0.0,1.0
2025-07-14,21.299,21.299,20.86,20.86,26195,21.299,21.299,20.86,20.86,26195,0.0,1.0
2025-07-15,21.21,21.4,21.1668,21.4,11956,21.21,21.4,21.1668,21.4,11956,0.0,1.0
2025-07-16,21.4993,21.53,21.11,21.37,70191,21.4993,21.53,21.11,21.37,70191,0.0,1.0
2025-07-17,21.8058,21.83,21.5,21.55,62761,21.8058,21.83,21.5,21.55,62761,0.0,1.0
2025-07-18,21.9095,22.0554,21.83,22.0,40753,21.9095,22.0554,21.83,22.0,40753,0.0,1.0
2025-07-21,21.5405,22.0,21.52,22.0,27401,21.5405,22.0,21.52,22.0,27401,0.0,1.0
2025-07-22,21.51,21.53,21.23,21.52,22324,21.51,21.53,21.23,21.52,22324,0.0,1.0
2025-07-23,21.88,21.88,21.69,21.74,15730,21.88,21.88,21.69,21.74,15730,0.0,1.0
2025-07-24,21.8969,21.9349,21.82,21.82,36246,21.8969,21.9349,21.82,21.82,36246,0.0,1.0
2025-07-25,22.0851,22.11,21.91,21.922,13061,22.0851,22.11,21.91,21.922,13061,0.0,1.0
2025-07-28,21.97,22.24,21.84,22.24,34171,21.97,22.24,21.84,22.24,34171,0.0,1.0
2025-07-29,21.82,21.9868,21.7801,21.86,26508,21.82,21.9868,21.7801,21.86,26508,0.0,1.0
2025-07-30,22.0284,22.16,21.79,21.79,28497,22.0284,22.16,21.79,21.79,28497,0.0,1.0
2025-07-31,21.88,22.1268,21.85,22.03,10110,21.88,22.1268,21.85,22.03,10110,0.0,1.0
2025-08-01,21.65,21.8,21.2,21.5,20104,21.65,21.8,21.2,21.5,20104,0.0,1.0
2025-08-04,22.0999,22.0999,21.7,21.7,12232,22.0999,22.0999,21.7,21.7,12232,0.0,1.0
2025-08-05,21.86,22.13,21.79,22.11,9656,21.86,22.13,21.79,22.11,9656,0.0,1.0
2025-08-06,21.8,21.86,21.6959,21.86,13998,21.8,21.86,21.6959,21.86,13998,0.0,1.0
2025-08-07,21.86,21.94,21.71,21.81,8514,21.86,21.94,21.71,21.81,8514,0.0,1.0
2025-08-08,22.04,22.05,21.92,21.92,7067,22.04,22.05,21.92,21.92,7067,0.0,1.0
2025-08-11,21.94,22.11,21.9286,22.02,12439,21.94,22.11,21.9286,22.02,12439,0.0,1.0
2025-08-12,22.2557,22.2685,22.04,22.04,11619,22.2557,22.2685,22.04,22.04,11619,0.0,1.0
2025-08-13,22.09,22.3,21.9083,22.21,10022,22.09,22.3,21.9083,22.21,10022,0.0,1.0
2025-08-14,21.9516,22.05,21.86,21.91,17339,21.9516,22.05,21.86,21.91,17339,0.0,1.0
2025-08-15,21.86,22.0,21.8,22.0,4891,21.86,22.0,21.8,22.0,4891,0.0,1.0
2025-08-18,21.84,21.85,21.7,21.75,16406,21.84,21.85,21.7,21.75,16406,0.0,1.0
2025-08-19,21.4648,21.98,21.42,21.98,18750,21.4648,21.98,21.42,21.98,18750,0.0,1.0
2025-08-20,21.4853,21.5099,21.1416,21.36,6512,21.4853,21.5099,21.1416,21.36,6512,0.0,1.0
2025-08-21,21.46,21.5476,21.32,21.32,8369,21.46,21.5476,21.32,21.32,8369,0.0,1.0
2025-08-22,21.8343,21.97,21.58,21.58,7532,21.8343,21.97,21.58,21.58,7532,0.0,1.0
2025-08-25,21.624,21.82,21.624,21.82,16023,21.624,21.82,21.624,21.82,16023,0.0,1.0
2025-08-26,21.896,21.896,21.66,21.66,32908,21.896,21.896,21.66,21.66,32908,0.0,1.0
2025-08-27,21.82,21.9299,21.8192,21.88,3749,21.82,21.9299,21.8192,21.88,3749,0.0,1.0
2025-08-28,21.91,21.94,21.8668,21.87,5819,21.91,21.94,21.8668,21.87,5819,0.0,1.0
2025-08-29,21.75,21.96,21.68,21.85,3718,21.75,21.96,21.68,21.85,3718,0.0,1.0
2025-09-02,21.59,21.59,21.38,21.45,6490,21.59,21.59,21.38,21.45,6490,0.0,1.0
2025-09-03,21.7094,21.76,21.64,21.76,3841,21.7094,21.76,21.64,21.76,3841,0.0,1.0
2025-09-04,21.897,21.897,21.77,21.77,9455,21.897,21.897,21.77,21.77,9455,0.0,1.0
2025-09-05,21.73,22.08,21.46,22.08,16185,21.73,22.08,21.46,22.08,16185,0.0,1.0
2025-09-08,22.08,22.08,21.75,21.75,15641,22.08,22.08,21.75,21.75,15641,0.0,1.0
2025-09-09,22.1846,22.25,22.035,22.11,30093,22.1846,22.25,22.035,22.11,30093,0.0,1.0
2025-09-10,22.417,22.43,22.345,22.35,6165,22.417,22.43,22.345,22.35,6165,0.0,1.0
2025-09-11,22.59,22.665,22.48,22.54,9330,22.59,22.665,22.48,22.54,9330,0.0,1.0
2025-09-12,22.57,22.66,22.555,22.59,22490,22.57,22.66,22.555,22.59,22490,0.0,1.0
2025-09-15,22.83,22.83,22.61,22.61,8701,22.83,22.83,22.61,22.61,8701,0.0,1.0
2025-09-16,22.58,22.76,22.54,22.76,10330,22.58,22.76,22.54,22.76,10330,0.0,1.0
2025-09-17,22.6,22.68,22.52,22.62,17078,22.6,22.68,22.52,22.62,17078,0.0,1.0
2025-09-18,22.97,23.0699,22.695,22.92,13158,22.97,23.0699,22.695,22.92,13158,0.0,1.0
2025-09-19,23.17,23.17,23.05,23.08,4008,23.17,23.17,23.05,23.08,4008,0.0,1.0
2025-09-22,23.15,23.2,22.96,22.99,4743,23.15,23.2,22.96,22.99,4743,0.0,1.0
2025-09-23,23.33,23.35,23.14,23.15,7080,23.33,23.35,23.14,23.15,7080,0.0,1.0
2025-09-24,23.24,23.52,23.24,23.5,4733,23.24,23.52,23.24,23.5,4733,0.0,1.0
2025-09-25,23.01,23.11,22.79,22.79,4571,23.01,23.11,22.79,22.79,4571,0.0,1.0
2025-09-26,23.18,23.2199,23.08,23.18,2498,23.18,23.2199,23.08,23.18,2498,0.0,1.0
2025-09-29,23.46,23.46,23.32,23.32,19255,23.46,23.46,23.32,23.32,19255,0.0,1.0
2025-09-30,23.41,23.5,23.205,23.5,9703,23.41,23.5,23.205,23.5,9703,0.0,1.0
2025-10-01,23.4579,23.5,23.17,23.17,4431,23.4579,23.5,23.17,23.17,4431,0.0,1.0
2025-10-02,23.8255,23.8255,23.49,23.49,13558,23.8255,23.8255,23.49,23.49,13558,0.0,1.0
2025-10-03,23.91,24.1259,23.82,23.84,13903,23.91,24.1259,23.82,23.84,13903,0.0,1.0
2025-10-06,24.1692,24.88,24.1302,24.88,6890,24.1692,24.88,24.1302,24.88,6890,0.0,1.0
2025-10-07,24.15,24.3245,23.925,24.28,16397,24.15,24.3245,23.925,24.28,16397,0.0,1.0
2025-10-08,24.28,24.315,24.054,24.11,117343,24.28,24.315,24.054,24.11,117343,0.0,1.0
2025-10-09,24.17,24.43,24.02,24.36,53611,24.17,24.43,24.02,24.36,53611,0.0,1.0
2025-10-10,23.37,24.4,23.37,24.27,48433,23.37,24.4,23.37,24.27,48433,0.0,1.0
2025-10-13,23.955,23.99,23.67,23.67,41473,23.955,23.99,23.67,23.67,41473,0.0,1.0
2025-10-14,24.08,24.2533,23.3701,23.56,68214,24.08,24.2533,23.3701,23.56,68214,0.0,1.0
2025-10-15,24.23,24.4536,23.94,24.25,19497,24.23,24.4536,23.94,24.25,19497,0.0,1.0
2025-10-16,23.68,24.3999,23.63,24.36,47640,23.68,24.3999,23.63,24.36,47640,0.0,1.0
2025-10-17,23.3176,23.5885,23.1829,23.44,17848,23.3176,23.5885,23.1829,23.44,17848,0.0,1.0
2025-10-20,23.6694,23.7212,23.57,23.62,25347,23.6694,23.7212,23.57,23.62,25347,0.0,1.0
2025-10-21,23.2805,23.67,23.23,23.67,30932,23.2805,23.67,23.23,23.67,30932,0.0,1.0
2025-10-22,22.86,23.1895,22.5801,23.1895,24744,22.86,23.1895,22.5801,23.1895,24744,0.0,1.0
2025-10-23,23.05,23.16,22.94,22.97,29470,23.05,23.16,22.94,22.97,29470,0.0,1.0
2025-10-24,23.57,23.61,23.28,23.28,10558,23.57,23.61,23.28,23.28,10558,0.0,1.0
2025-10-27,23.58,23.76,23.53,23.76,39167,23.58,23.76,23.53,23.76,39167,0.0,1.0
2025-10-28,23.45,23.6,23.44,23.6,28127,23.45,23.6,23.44,23.6,28127,0.0,1.0
2025-10-29,23.51,23.67,23.4668,23.47,9312,23.51,23.67,23.4668,23.47,9312,0.0,1.0
2025-10-30,23.235,23.5299,23.235,23.25,12990,23.235,23.5299,23.235,23.25,12990,0.0,1.0
2025-10-31,23.39,23.48,23.21,23.32,15522,23.39,23.48,23.21,23.32,15522,0.0,1.0
2025-11-03,23.42,23.42,23.16,23.34,16606,23.42,23.42,23.16,23.34,16606,0.0,1.0
2025-11-04,22.88,23.16,22.81,22.92,65644,22.88,23.16,22.81,22.92,65644,0.0,1.0
2025-11-05,23.0721,23.165,22.89,22.89,10834,23.0721,23.165,22.89,22.89,10834,0.0,1.0
2025-11-06,22.53,22.98,22.49,22.98,13357,22.53,22.98,22.49,22.98,13357,0.0,1.0
2025-11-07,22.6,22.64,22.1,22.4,19887,22.6,22.64,22.1,22.4,19887,0.0,1.0
2025-11-10,22.84,22.91,22.65,22.83,10718,22.84,22.91,22.65,22.83,10718,0.0,1.0
2025-11-11,22.745,22.8,22.56,22.8,23253,22.745,22.8,22.56,22.8,23253,0.0,1.0
2025-11-12,22.6187,22.82,22.56,22.72,17638,22.6187,22.82,22.56,22.72,17638,0.0,1.0
2025-11-13,22.0172,22.52,22.0172,22.52,13881,22.0172,22.52,22.0172,22.52,13881,0.0,1.0
2025-11-14,22.0502,22.25,21.75,21.75,15793,22.0502,22.25,21.75,21.75,15793,0.0,1.0
2025-11-17,21.88,22.1126,21.74,22.0472,15090,21.88,22.1126,21.74,22.0472,15090,0.0,1.0
2025-11-18,21.93,22.1226,21.79,21.89,15798,21.93,22.1226,21.79,21.89,15798,0.0,1.0
2025-11-19,21.9531,22.21,21.84,22.21,4563,21.9531,22.21,21.84,22.21,4563,0.0,1.0
2025-11-20,21.4138,22.267,21.4138,21.93,17123,21.4138,22.267,21.4138,21.93,17123,0.0,1.0
2025-11-21,21.6444,21.71,21.2,21.2,6871,21.6444,21.71,21.2,21.2,6871,0.0,1.0
2025-11-24,21.9937,21.9937,21.68,21.6901,5104,21.9937,21.9937,21.68,21.6901,5104,0.0,1.0
2025-11-25,22.1738,22.1738,21.81,21.973,4635,22.1738,22.1738,21.81,21.973,4635,0.0,1.0
2025-11-26,22.3912,22.455,22.29,22.3,7948,22.3912,22.455,22.29,22.3,7948,0.0,1.0