date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-15,20.0203,20.12,20.0,20.12,4810,20.0203,20.12,20.0,20.12,4810,0.0,1.0
2025-07-16,20.0001,20.0001,19.99,19.99,315,20.0001,20.0001,19.99,19.99,315,0.0,1.0
2025-07-17,20.1784,20.2099,20.15,20.17,1032,20.1784,20.2099,20.15,20.17,1032,0.0,1.0
2025-07-18,20.1459,20.25,20.1268,20.25,4865,20.1459,20.25,20.1268,20.25,4865,0.0,1.0
2025-07-21,20.1569,20.3336,20.1569,20.3336,2417,20.1569,20.3336,20.1569,20.3336,2417,0.0,1.0
2025-07-22,20.1712,20.1712,20.1712,20.1712,8,20.1712,20.1712,20.1712,20.1712,8,0.0,1.0
2025-07-23,20.526,20.526,20.35,20.35,1305,20.526,20.526,20.35,20.35,1305,0.0,1.0
2025-07-24,20.4332,20.4332,20.4332,20.4332,46,20.4332,20.4332,20.4332,20.4332,46,0.0,1.0
2025-07-25,20.5102,20.61,20.5102,20.61,135,20.5102,20.61,20.5102,20.61,135,0.0,1.0
2025-07-28,20.4406,20.46,20.36,20.36,893,20.4406,20.46,20.36,20.36,893,0.0,1.0
2025-07-29,20.3576,20.47,20.3576,20.4,590,20.3576,20.47,20.3576,20.4,590,0.0,1.0
2025-07-30,20.4353,20.4353,20.34,20.34,151,20.4353,20.4353,20.34,20.34,151,0.0,1.0
2025-07-31,20.2967,20.43,20.2967,20.39,464,20.2967,20.43,20.2967,20.39,464,0.0,1.0
2025-08-01,19.9672,19.9672,19.9,19.9,410,19.9672,19.9672,19.9,19.9,410,0.0,1.0
2025-08-04,20.3084,20.3499,20.17,20.17,1298,20.3084,20.3499,20.17,20.17,1298,0.0,1.0
2025-08-05,20.2768,20.2874,20.25,20.2874,215,20.2768,20.2874,20.25,20.2874,215,0.0,1.0
2025-08-06,20.4034,20.48,20.3105,20.46,954,20.4034,20.48,20.3105,20.46,954,0.0,1.0
2025-08-07,20.4194,20.5,20.35,20.495,4405,20.4194,20.5,20.35,20.495,4405,0.0,1.0
2025-08-08,20.5594,20.565,20.5,20.5,677,20.5594,20.565,20.5,20.5,677,0.0,1.0
2025-08-11,20.5177,20.61,20.5177,20.61,1004,20.5177,20.61,20.5177,20.61,1004,0.0,1.0
2025-08-12,20.8948,20.93,20.8279,20.89,443466,20.8948,20.93,20.8279,20.89,443466,0.0,1.0
2025-08-13,21.0473,21.0699,20.91,20.97,2491,21.0473,21.0699,20.91,20.97,2491,0.0,1.0
2025-08-14,20.9823,20.9823,20.9,20.94,2858,20.9823,20.9823,20.9,20.94,2858,0.0,1.0
2025-08-15,20.8762,20.91,20.84,20.91,28257,20.8762,20.91,20.84,20.91,28257,0.0,1.0
2025-08-18,20.9515,20.9515,20.86,20.9,10575,20.9515,20.9515,20.86,20.9,10575,0.0,1.0
2025-08-19,20.7016,21.3599,20.65,20.9999,15592,20.7016,21.3599,20.65,20.9999,15592,0.0,1.0
2025-08-20,20.6854,20.6985,20.43,20.6985,8883,20.6854,20.6985,20.43,20.6985,8883,0.0,1.0
2025-08-21,20.6654,20.6899,20.62,20.68,1440,20.6654,20.6899,20.62,20.68,1440,0.0,1.0
2025-08-22,21.0832,21.0944,20.97,20.97,416,21.0832,21.0944,20.97,20.97,416,0.0,1.0
2025-08-25,20.8826,21.0311,20.8826,21.0311,3168,20.8826,21.0311,20.8826,21.0311,3168,0.0,1.0
2025-08-26,20.967,20.967,20.85,20.8968,2150,20.967,20.967,20.85,20.8968,2150,0.0,1.0
2025-08-27,20.9666,21.05,20.81,20.9,1718,20.9666,21.05,20.81,20.9,1718,0.0,1.0
2025-08-28,21.0452,21.08,20.94,20.9964,10880,21.0452,21.08,20.94,20.9964,10880,0.0,1.0
2025-08-29,20.8308,20.93,20.8,20.93,55308,20.8308,20.93,20.8,20.93,55308,0.0,1.0
2025-09-02,20.6291,20.8,20.49,20.8,3782,20.6291,20.8,20.49,20.8,3782,0.0,1.0
2025-09-03,20.6881,20.78,20.6182,20.67,3135,20.6881,20.78,20.6182,20.67,3135,0.0,1.0
2025-09-04,20.9346,20.9389,20.7,20.7,8735,20.9346,20.9389,20.7,20.7,8735,0.0,1.0
2025-09-05,20.84,21.15,20.72,21.04,48520,20.84,21.15,20.72,21.04,48520,0.0,1.0
2025-09-08,21.0647,21.08,20.996,20.996,805,21.0647,21.08,20.996,20.996,805,0.0,1.0
2025-09-09,21.129,21.129,21.03,21.04,1111,21.129,21.129,21.03,21.04,1111,0.0,1.0
2025-09-10,21.2423,21.41,21.19,21.26,27808,21.2423,21.41,21.19,21.26,27808,0.0,1.0
2025-09-11,21.7945,21.7945,21.6249,21.6284,10067,21.7945,21.7945,21.6249,21.6284,10067,0.0,1.0
2025-09-12,21.7043,21.79,21.699,21.73,14629,21.7043,21.79,21.699,21.73,14629,0.0,1.0
2025-09-15,21.8726,21.9,21.79,21.79,246855,21.8726,21.9,21.79,21.79,246855,0.0,1.0
2025-09-16,21.8773,21.8773,21.73,21.7701,4252,21.8773,21.8773,21.73,21.7701,4252,0.0,1.0
2025-09-17,21.999,22.05,21.77,22.0205,4954,21.999,22.05,21.77,22.0205,4954,0.0,1.0
2025-09-18,22.2909,22.34,22.075,22.075,8268,22.2909,22.34,22.075,22.075,8268,0.0,1.0
2025-09-19,22.2927,22.36,22.19,22.2,21146,22.2927,22.36,22.19,22.2,21146,0.0,1.0
2025-09-22,22.4267,22.43,22.2,22.2,63535,22.4267,22.43,22.2,22.2,63535,0.0,1.0
2025-09-23,22.2741,22.48,22.2741,22.41,1592,22.2741,22.48,22.2741,22.41,1592,0.0,1.0
2025-09-24,22.2036,22.34,22.1711,22.3,7206,22.2036,22.34,22.1711,22.3,7206,0.0,1.0
2025-09-25,22.1262,22.81,22.01,22.01,24214,22.1262,22.81,22.01,22.01,24214,0.0,1.0
2025-09-26,22.1836,22.32,22.03,22.03,6894,22.1836,22.32,22.03,22.03,6894,0.0,1.0
2025-09-29,22.4042,22.41,22.29,22.29,42847,22.4042,22.41,22.29,22.29,42847,0.0,1.0
2025-09-30,22.435,22.48,22.21,22.4258,4207,22.435,22.48,22.21,22.4258,4207,0.0,1.0
2025-10-01,22.6,23.04,22.49,22.49,45522,22.6,23.04,22.49,22.49,45522,0.0,1.0
2025-10-02,22.6885,22.77,22.56,22.65,26488,22.6885,22.77,22.56,22.65,26488,0.0,1.0
2025-10-03,22.8403,23.02,22.79,22.93,6558,22.8403,23.02,22.79,22.93,6558,0.0,1.0
2025-10-06,23.1954,23.26,23.08,23.175,20407,23.1954,23.26,23.08,23.175,20407,0.0,1.0
2025-10-07,22.8802,23.25,22.77,23.241,7071,22.8802,23.25,22.77,23.241,7071,0.0,1.0
2025-10-08,23.1733,23.22,23.086,23.11,19390,23.1733,23.22,23.086,23.11,19390,0.0,1.0
2025-10-09,22.9043,23.0903,22.76,23.0903,5337,22.9043,23.0903,22.76,23.0903,5337,0.0,1.0
2025-10-10,21.5446,23.03,21.5446,22.97,8742,21.5446,23.03,21.5446,22.97,8742,0.0,1.0
2025-10-13,22.4,22.49,21.8,21.8,5278,22.4,22.49,21.8,21.8,5278,0.0,1.0
2025-10-14,22.4857,22.68,22.281,22.33,8181,22.4857,22.68,22.281,22.33,8181,0.0,1.0
2025-10-15,22.7442,23.085,22.59,23.085,1496,22.7442,23.085,22.59,23.085,1496,0.0,1.0
2025-10-16,22.4133,22.93,22.211,22.89,14583,22.4133,22.93,22.211,22.89,14583,0.0,1.0
2025-10-17,22.5088,22.53,22.2909,22.34,31746,22.5088,22.53,22.2909,22.34,31746,0.0,1.0
2025-10-20,23.0304,23.05,22.9144,22.9144,2671,23.0304,23.05,22.9144,22.9144,2671,0.0,1.0
2025-10-21,22.9551,23.04,22.772,23.03,4455,22.9551,23.04,22.772,23.03,4455,0.0,1.0
2025-10-22,22.5498,22.87,22.4605,22.87,24181,22.5498,22.87,22.4605,22.87,24181,0.0,1.0
2025-10-23,22.871,23.01,22.72,22.72,4717,22.871,23.01,22.72,22.72,4717,0.0,1.0
2025-10-24,23.2236,23.32,23.15,23.32,2707,23.2236,23.32,23.15,23.32,2707,0.0,1.0
2025-10-27,23.6414,23.6885,23.37,23.37,8638,23.6414,23.6885,23.37,23.37,8638,0.0,1.0
2025-10-28,23.6131,23.69,23.59,23.6899,1693,23.6131,23.69,23.59,23.6899,1693,0.0,1.0
2025-10-29,23.5497,23.77,23.47,23.77,3232,23.5497,23.77,23.47,23.77,3232,0.0,1.0
2025-10-30,23.2209,23.58,23.2209,23.479,2575,23.2209,23.58,23.2209,23.479,2575,0.0,1.0
2025-10-31,23.3615,23.47,23.31,23.31,2592,23.3615,23.47,23.31,23.31,2592,0.0,1.0
2025-11-03,23.3759,23.4445,23.2,23.235,15387,23.3759,23.4445,23.2,23.235,15387,0.0,1.0
2025-11-04,22.7239,23.01,22.72,23.01,7386,22.7239,23.01,22.72,23.01,7386,0.0,1.0
2025-11-05,23.1162,23.235,22.8601,22.88,8861,23.1162,23.235,22.8601,22.88,8861,0.0,1.0
2025-11-06,22.6318,23.38,22.55,23.38,3599,22.6318,23.38,22.55,23.38,3599,0.0,1.0
2025-11-07,22.6356,22.6356,22.13,22.22,2767,22.6356,22.6356,22.13,22.22,2767,0.0,1.0
2025-11-10,23.2824,23.2824,22.9403,23.12,6223,23.2824,23.2824,22.9403,23.12,6223,0.0,1.0
2025-11-11,23.3049,23.38,23.21,23.31,128209,23.3049,23.38,23.21,23.31,128209,0.0,1.0
2025-11-12,23.416,23.47,23.2,23.2,1792,23.416,23.47,23.2,23.2,1792,0.0,1.0
2025-11-13,22.7509,23.42,22.75,23.42,19620,22.7509,23.42,22.75,23.42,19620,0.0,1.0
2025-11-14,22.6391,22.84,22.415,22.418,13699,22.6391,22.84,22.415,22.418,13699,0.0,1.0
2025-11-17,22.0849,22.6922,21.95,22.6599,13341,22.0849,22.6922,21.95,22.6599,13341,0.0,1.0
2025-11-18,21.8292,21.986,21.558,21.558,3019,21.8292,21.986,21.558,21.558,3019,0.0,1.0
2025-11-19,21.8507,22.09,21.72,21.79,2539,21.8507,22.09,21.72,21.79,2539,0.0,1.0
2025-11-20,21.1084,22.5219,21.1084,22.43,12354,21.1084,22.5219,21.1084,22.43,12354,0.0,1.0
2025-11-21,21.5265,21.65,21.07,21.23,11422,21.5265,21.65,21.07,21.23,11422,0.0,1.0
2025-11-24,22.0362,22.0362,21.9264,21.9264,1052,22.0362,22.0362,21.9264,21.9264,1052,0.0,1.0
2025-11-25,22.52,22.52,21.96,22.095,6418,22.52,22.52,21.96,22.095,6418,0.0,1.0
2025-11-26,22.7929,22.83,22.61,22.6224,2809,22.7929,22.83,22.61,22.6224,2809,0.0,1.0