date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-15,20.1,20.14,20.0769,20.1,1426,20.1,20.14,20.0769,20.1,1426,0.0,1.0
2025-07-16,20.04,20.08,19.93,20.08,2296,20.04,20.08,19.93,20.08,2296,0.0,1.0
2025-07-17,19.8555,20.06,19.85,20.06,14256,19.8555,20.06,19.85,20.06,14256,0.0,1.0
2025-07-18,19.899,19.9383,19.899,19.925,1808,19.899,19.9383,19.899,19.925,1808,0.0,1.0
2025-07-21,20.0003,20.0003,19.9799,19.9799,3342,20.0003,20.0003,19.9799,19.9799,3342,0.0,1.0
2025-07-22,20.1468,20.1468,20.08,20.08,2447,20.1468,20.1468,20.08,20.08,2447,0.0,1.0
2025-07-23,20.2071,20.2071,20.12,20.155,5492,20.2071,20.2071,20.12,20.155,5492,0.0,1.0
2025-07-24,20.1655,20.22,20.1655,20.2,1201,20.1655,20.22,20.1655,20.2,1201,0.0,1.0
2025-07-25,20.0514,20.11,20.03,20.04,1766,20.0514,20.11,20.03,20.04,1766,0.0,1.0
2025-07-28,20.0854,20.09,20.08,20.09,2684,20.0854,20.09,20.08,20.09,2684,0.0,1.0
2025-07-29,20.1356,20.15,20.08,20.08,3956,20.1356,20.15,20.08,20.08,3956,0.0,1.0
2025-07-30,20.1055,20.32,20.08,20.08,2611,20.1055,20.32,20.08,20.08,2611,0.0,1.0
2025-07-31,20.02,20.32,20.02,20.07,8500,20.02,20.32,20.02,20.07,8500,0.0,1.0
2025-08-01,20.02,20.0984,20.02,20.09,3971,20.02,20.0984,20.02,20.09,3971,0.0,1.0
2025-08-04,20.06,20.11,20.06,20.1,10311,20.06,20.11,20.06,20.1,10311,0.0,1.0
2025-08-05,20.0816,20.0816,20.02,20.02,234,20.0816,20.0816,20.02,20.02,234,0.0,1.0
2025-08-06,20.1653,20.1653,20.1653,20.1653,59,20.1653,20.1653,20.1653,20.1653,59,0.0,1.0
2025-08-07,20.2253,20.27,20.2,20.27,1891,20.2253,20.27,20.2,20.27,1891,0.0,1.0
2025-08-08,20.3208,20.37,20.28,20.295,1733,20.3208,20.37,20.28,20.295,1733,0.0,1.0
2025-08-11,20.2654,20.2654,20.23,20.23,3148,20.2654,20.2654,20.23,20.23,3148,0.0,1.0
2025-08-12,20.426,20.45,20.42,20.42,8274,20.426,20.45,20.42,20.42,8274,0.0,1.0
2025-08-13,20.5655,20.62,20.495,20.57,3934,20.5655,20.62,20.495,20.57,3934,0.0,1.0
2025-08-14,20.5049,20.5049,20.45,20.4618,572,20.5049,20.5049,20.45,20.4618,572,0.0,1.0
2025-08-15,20.4856,20.4914,20.47,20.47,628,20.4856,20.4914,20.47,20.47,628,0.0,1.0
2025-08-18,20.4647,20.4647,20.4599,20.46,361,20.4647,20.4647,20.4599,20.46,361,0.0,1.0
2025-08-19,20.2801,20.47,20.2801,20.47,2444,20.2801,20.47,20.2801,20.47,2444,0.0,1.0
2025-08-20,20.2974,20.76,20.2143,20.76,2311,20.2974,20.76,20.2143,20.76,2311,0.0,1.0
2025-08-21,20.1453,20.27,20.1453,20.27,394,20.1453,20.27,20.1453,20.27,394,0.0,1.0
2025-08-22,20.6904,20.73,20.67,20.67,8450,20.6904,20.73,20.67,20.67,8450,0.0,1.0
2025-08-25,20.5476,20.645,20.5476,20.62,1764,20.5476,20.645,20.5476,20.62,1764,0.0,1.0
2025-08-26,20.6382,20.65,20.5946,20.5946,776,20.6382,20.65,20.5946,20.5946,776,0.0,1.0
2025-08-27,20.8253,20.8253,20.63,20.63,2014,20.8253,20.8253,20.63,20.63,2014,0.0,1.0
2025-08-28,20.862,20.862,20.78,20.78,485,20.862,20.862,20.78,20.78,485,0.0,1.0
2025-08-29,20.7485,20.7565,20.74,20.74,56398,20.7485,20.7565,20.74,20.74,56398,0.0,1.0
2025-09-02,20.7434,20.76,20.495,20.71,13758,20.7434,20.76,20.495,20.71,13758,0.0,1.0
2025-09-03,20.6395,20.71,20.6,20.628,3187,20.6395,20.71,20.6,20.628,3187,0.0,1.0
2025-09-04,20.7724,20.7724,20.68,20.68,2342,20.7724,20.7724,20.68,20.68,2342,0.0,1.0
2025-09-05,20.7042,20.79,20.645,20.79,2702,20.7042,20.79,20.645,20.79,2702,0.0,1.0
2025-09-08,20.7881,20.83,20.73,20.785,3783,20.7881,20.83,20.73,20.785,3783,0.0,1.0
2025-09-09,20.7448,20.77,20.7448,20.76,1105,20.7448,20.77,20.7448,20.76,1105,0.0,1.0
2025-09-10,20.8373,20.855,20.83,20.83,3820,20.8373,20.855,20.83,20.83,3820,0.0,1.0
2025-09-11,21.0,21.0,20.921,20.925,2216,21.0,21.0,20.921,20.925,2216,0.0,1.0
2025-09-12,20.9649,21.0099,20.931,21.0099,1679,20.9649,21.0099,20.931,21.0099,1679,0.0,1.0
2025-09-15,21.0879,21.0879,21.0777,21.086,1908,21.0879,21.0879,21.0777,21.086,1908,0.0,1.0
2025-09-16,21.1073,21.1073,21.0835,21.0835,727,21.1073,21.1073,21.0835,21.0835,727,0.0,1.0
2025-09-17,21.0121,21.105,21.0121,21.075,5614,21.0121,21.105,21.0121,21.075,5614,0.0,1.0
2025-09-18,21.0976,21.12,21.0976,21.11,4159,21.0976,21.12,21.0976,21.11,4159,0.0,1.0
2025-09-19,21.1025,21.1025,21.05,21.059,1101,21.1025,21.1025,21.05,21.059,1101,0.0,1.0
2025-09-22,21.2158,21.22,21.0858,21.0858,85528,21.2158,21.22,21.0858,21.0858,85528,0.0,1.0
2025-09-23,21.1429,21.188,21.11,21.188,1165,21.1429,21.188,21.11,21.188,1165,0.0,1.0
2025-09-24,21.0612,21.1155,21.05,21.1,3935,21.0612,21.1155,21.05,21.1,3935,0.0,1.0
2025-09-25,20.9204,21.04,20.89,21.04,2500,20.9204,21.04,20.89,21.04,2500,0.0,1.0
2025-09-26,21.0482,21.06,20.9988,21.06,1132,21.0482,21.06,20.9988,21.06,1132,0.0,1.0
2025-09-29,21.0483,21.12,21.03,21.06,7883,21.0483,21.12,21.03,21.06,7883,0.0,1.0
2025-09-30,21.1515,21.1515,21.025,21.03,2307,21.1515,21.1515,21.025,21.03,2307,0.0,1.0
2025-10-01,21.2004,21.23,21.1,21.1,40270,21.2004,21.23,21.1,21.1,40270,0.0,1.0
2025-10-02,21.1155,21.82,21.06,21.1857,21568,21.1155,21.82,21.06,21.1857,21568,0.0,1.0
2025-10-03,21.2077,21.31,21.2077,21.222,12352,21.2077,21.31,21.2077,21.222,12352,0.0,1.0
2025-10-06,21.3692,21.3692,21.29,21.299,1797,21.3692,21.3692,21.29,21.299,1797,0.0,1.0
2025-10-07,21.2277,21.31,21.2199,21.31,5496,21.2277,21.31,21.2199,21.31,5496,0.0,1.0
2025-10-08,21.3398,21.3398,21.25,21.25,2390,21.3398,21.3398,21.25,21.25,2390,0.0,1.0
2025-10-09,21.0693,21.34,20.995,21.34,1865,21.0693,21.34,20.995,21.34,1865,0.0,1.0
2025-10-10,20.3576,21.04,20.3576,21.0019,5728,20.3576,21.04,20.3576,21.0019,5728,0.0,1.0
2025-10-13,20.9252,20.98,20.65,20.65,5100,20.9252,20.98,20.65,20.65,5100,0.0,1.0
2025-10-14,20.9469,21.1,20.491,20.5,3021,20.9469,21.1,20.491,20.5,3021,0.0,1.0
2025-10-15,21.2213,21.42,21.151,21.42,899,21.2213,21.42,21.151,21.42,899,0.0,1.0
2025-10-16,21.2617,21.49,21.17,21.43,3221,21.2617,21.49,21.17,21.43,3221,0.0,1.0
2025-10-17,21.11,21.17,20.93,21.07,36634,21.11,21.17,20.93,21.07,36634,0.0,1.0
2025-10-20,21.665,21.665,21.426,21.5,17476,21.665,21.665,21.426,21.5,17476,0.0,1.0
2025-10-21,21.38,21.385,21.36,21.37,6697,21.38,21.385,21.36,21.37,6697,0.0,1.0
2025-10-22,21.1434,21.3,20.92,21.3,2857,21.1434,21.3,20.92,21.3,2857,0.0,1.0
2025-10-23,21.4029,21.46,21.4,21.46,2906,21.4029,21.46,21.4,21.46,2906,0.0,1.0
2025-10-24,21.3906,21.5,21.3906,21.49,19454,21.3906,21.5,21.3906,21.49,19454,0.0,1.0
2025-10-27,21.29,21.29,21.14,21.2799,2972,21.29,21.29,21.14,21.2799,2972,0.0,1.0
2025-10-28,21.1797,21.18,21.16,21.18,471,21.1797,21.18,21.16,21.18,471,0.0,1.0
2025-10-29,21.196,21.196,21.196,21.196,269,21.196,21.196,21.196,21.196,269,0.0,1.0
2025-10-30,21.1781,21.21,21.1781,21.21,257,21.1781,21.21,21.1781,21.21,257,0.0,1.0
2025-10-31,21.2159,21.22,21.2159,21.219,2513,21.2159,21.22,21.2159,21.219,2513,0.0,1.0
2025-11-03,21.2847,21.29,21.23,21.23,10865,21.2847,21.29,21.23,21.23,10865,0.0,1.0
2025-11-04,20.8052,21.04,20.8052,20.951,3412,20.8052,21.04,20.8052,20.951,3412,0.0,1.0
2025-11-05,20.7582,20.785,20.7582,20.78,804,20.7582,20.785,20.7582,20.78,804,0.0,1.0
2025-11-06,20.63,22.19,20.56,22.19,2930,20.63,22.19,20.56,22.19,2930,0.0,1.0
2025-11-07,20.708,20.708,20.5663,20.6,1085,20.708,20.708,20.5663,20.6,1085,0.0,1.0
2025-11-10,21.1709,21.1709,20.95,20.95,1700,21.1709,21.1709,20.95,20.95,1700,0.0,1.0
2025-11-11,21.1854,21.209,21.1,21.18,135460,21.1854,21.209,21.1,21.18,135460,0.0,1.0
2025-11-12,21.1249,21.24,21.1,21.24,9905,21.1249,21.24,21.1,21.24,9905,0.0,1.0
2025-11-13,20.7726,21.04,20.561,21.04,19621,20.7726,21.04,20.561,21.04,19621,0.0,1.0
2025-11-14,20.795,20.875,20.65,20.665,5906,20.795,20.875,20.65,20.665,5906,0.0,1.0
2025-11-17,20.6042,20.819,20.53,20.78,6545,20.6042,20.819,20.53,20.78,6545,0.0,1.0
2025-11-18,20.4512,20.5,20.31,20.5,2264,20.4512,20.5,20.31,20.5,2264,0.0,1.0
2025-11-19,20.455,20.57,20.4,20.57,1672,20.455,20.57,20.4,20.57,1672,0.0,1.0
2025-11-20,20.2463,20.76,20.2463,20.76,6214,20.2463,20.76,20.2463,20.76,6214,0.0,1.0
2025-11-21,20.3764,20.4491,20.205,20.26,7091,20.3764,20.4491,20.205,20.26,7091,0.0,1.0
2025-11-24,20.526,20.526,20.39,20.39,1471,20.526,20.526,20.39,20.39,1471,0.0,1.0
2025-11-25,20.6846,20.699,20.54,20.54,3808,20.6846,20.699,20.54,20.54,3808,0.0,1.0
2025-11-26,20.9832,21.01,20.888,20.888,1444,20.9832,21.01,20.888,20.888,1444,0.0,1.0