date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-21,29.455,29.53,29.4031,29.5,112347,29.455,29.53,29.4031,29.5,112347,0.0,1.0
2025-04-22,29.53,29.585,29.45,29.55,20942,29.53,29.585,29.45,29.55,20942,0.0,1.0
2025-04-23,29.5957,29.7372,29.5957,29.67,8055,29.5957,29.7372,29.5957,29.67,8055,0.0,1.0
2025-04-24,29.6858,29.71,29.625,29.625,14764,29.6858,29.71,29.625,29.625,14764,0.0,1.0
2025-04-25,29.75,29.7565,29.71,29.7299,14874,29.75,29.7565,29.71,29.7299,14874,0.0,1.0
2025-04-28,29.7499,29.82,29.715,29.82,4700,29.7499,29.82,29.715,29.82,4700,0.0,1.0
2025-04-29,29.7814,29.81,29.76,29.79,314,29.7814,29.81,29.76,29.79,314,0.0,1.0
2025-04-30,29.7882,29.7882,29.75,29.75,502,29.7882,29.7882,29.75,29.75,502,0.0,1.0
2025-05-01,29.8018,29.86,29.8018,29.8109,6604,29.8018,29.86,29.8018,29.8109,6604,0.0,1.0
2025-05-02,29.8452,29.89,29.8,29.89,1136,29.8452,29.89,29.8,29.89,1136,0.0,1.0
2025-05-05,29.84,29.87,29.82,29.87,5381,29.84,29.87,29.82,29.87,5381,0.0,1.0
2025-05-06,29.8252,29.85,29.7745,29.84,3195,29.8252,29.85,29.7745,29.84,3195,0.0,1.0
2025-05-07,29.8106,29.8106,29.8106,29.8106,3195,29.8106,29.8106,29.8106,29.8106,3195,0.0,1.0
2025-05-08,29.8215,29.8599,29.8,29.8,8150,29.8215,29.8599,29.8,29.8,8150,0.0,1.0
2025-05-09,29.825,29.87,29.825,29.87,201,29.825,29.87,29.825,29.87,201,0.0,1.0
2025-05-12,29.9158,29.9158,29.9158,29.9158,0,29.9158,29.9158,29.9158,29.9158,0,0.0,1.0
2025-05-13,29.955,29.99,29.955,29.96,7608,29.955,29.99,29.955,29.96,7608,0.0,1.0
2025-05-14,29.9502,29.99,29.9502,29.97,849,29.9502,29.99,29.9502,29.97,849,0.0,1.0
2025-05-15,30.03,30.04,29.9794,30.009,3373,30.03,30.04,29.9794,30.009,3373,0.0,1.0
2025-05-16,30.0006,30.04,29.99,30.0399,4034,30.0006,30.04,29.99,30.0399,4034,0.0,1.0
2025-05-19,30.06,30.06,30.0,30.01,5874,30.06,30.06,30.0,30.01,5874,0.0,1.0
2025-05-20,30.0002,30.03,29.9688,30.03,3775,30.0002,30.03,29.9688,30.03,3775,0.0,1.0
2025-05-21,29.9505,29.9505,29.9505,29.9505,3775,29.9505,29.9505,29.9505,29.9505,3775,0.0,1.0
2025-05-22,29.9478,30.0,29.91,29.99,2254,29.9478,30.0,29.91,29.99,2254,0.0,1.0
2025-05-23,29.94,29.945,29.94,29.945,250,29.94,29.945,29.94,29.945,250,0.0,1.0
2025-05-27,30.0008,30.025,30.0008,30.025,400,30.0008,30.025,30.0008,30.025,400,0.0,1.0
2025-05-28,29.9802,30.04,29.96,30.04,1200,29.9802,30.04,29.96,30.04,1200,0.0,1.0
2025-05-29,30.0004,30.0004,29.95,29.95,246,30.0004,30.0004,29.95,29.95,246,0.0,1.0
2025-05-30,30.0202,30.0202,30.0202,30.0202,246,30.0202,30.0202,30.0202,30.0202,246,0.0,1.0
2025-06-02,30.05,30.05,30.0253,30.0253,1223,30.05,30.05,30.0253,30.0253,1223,0.0,1.0
2025-06-03,30.0504,30.0504,30.0504,30.0504,46,30.0504,30.0504,30.0504,30.0504,46,0.0,1.0
2025-06-04,30.066,30.12,30.066,30.12,396,30.066,30.12,30.066,30.12,396,0.0,1.0
2025-06-05,30.055,30.055,30.055,30.055,81,30.055,30.055,30.055,30.055,81,0.0,1.0
2025-06-06,30.0802,30.0802,30.0802,30.0802,81,30.0802,30.0802,30.0802,30.0802,81,0.0,1.0
2025-06-09,30.09,30.09,30.09,30.09,0,30.09,30.09,30.09,30.09,0,0.0,1.0
2025-06-10,30.1002,30.14,30.06,30.14,338,30.1002,30.14,30.06,30.14,338,0.0,1.0
2025-06-11,30.1051,30.1051,30.1051,30.1051,1,30.1051,30.1051,30.1051,30.1051,1,0.0,1.0
2025-06-12,30.125,30.125,30.125,30.125,0,30.125,30.125,30.125,30.125,0,0.0,1.0
2025-06-13,30.0861,30.1599,30.0861,30.1599,115,30.0861,30.1599,30.0861,30.1599,115,0.0,1.0
2025-06-16,30.125,30.125,30.125,30.125,0,30.125,30.125,30.125,30.125,0,0.0,1.0
2025-06-17,30.1,30.1,30.1,30.1,36,30.1,30.1,30.1,30.1,36,0.0,1.0
2025-06-18,30.11,30.11,30.11,30.11,0,30.11,30.11,30.11,30.11,0,0.0,1.0
2025-06-20,30.1204,30.1204,30.1204,30.1204,0,30.1204,30.1204,30.1204,30.1204,0,0.0,1.0
2025-06-23,30.145,30.145,30.09,30.09,50795,30.145,30.145,30.09,30.09,50795,0.0,1.0
2025-06-24,30.19,30.19,30.19,30.19,58,30.19,30.19,30.19,30.19,58,0.0,1.0
2025-06-25,30.205,30.205,30.205,30.205,1,30.205,30.205,30.205,30.205,1,0.0,1.0
2025-06-26,30.2402,30.25,30.2402,30.2496,9035,30.2402,30.25,30.2402,30.2496,9035,0.0,1.0
2025-06-27,30.2538,30.2538,30.2538,30.2538,9035,30.2538,30.2538,30.2538,30.2538,9035,0.0,1.0
2025-06-30,30.27,30.27,30.22,30.22,165,30.27,30.27,30.22,30.22,165,0.0,1.0
2025-07-01,30.27,30.27,30.27,30.27,165,30.27,30.27,30.27,30.27,165,0.0,1.0
2025-07-02,30.28,30.29,30.24,30.24,1951,30.28,30.29,30.24,30.24,1951,0.0,1.0
2025-07-03,30.29,30.29,30.29,30.29,30,30.29,30.29,30.29,30.29,30,0.0,1.0
2025-07-07,30.27,30.27,30.2492,30.2492,842,30.27,30.27,30.2492,30.2492,842,0.0,1.0
2025-07-08,30.27,30.27,30.27,30.27,30,30.27,30.27,30.27,30.27,30,0.0,1.0
2025-07-09,30.295,30.3467,30.23,30.3467,8868,30.295,30.3467,30.23,30.3467,8868,0.0,1.0
2025-07-10,30.3,30.3,30.3,30.3,16,30.3,30.3,30.3,30.3,16,0.0,1.0
2025-07-11,30.3,30.3,30.2963,30.2963,316,30.3,30.3,30.2963,30.2963,316,0.0,1.0
2025-07-14,30.3,30.3,30.26,30.26,104,30.3,30.3,30.26,30.26,104,0.0,1.0
2025-07-15,30.2747,30.35,30.26,30.35,620,30.2747,30.35,30.26,30.35,620,0.0,1.0
2025-07-16,30.305,30.305,30.2999,30.2999,245,30.305,30.305,30.2999,30.2999,245,0.0,1.0
2025-07-17,30.33,30.33,30.33,30.33,0,30.33,30.33,30.33,30.33,0,0.0,1.0
2025-07-18,30.33,30.33,30.28,30.29,4400,30.33,30.33,30.28,30.29,4400,0.0,1.0
2025-07-21,30.335,30.335,30.335,30.335,0,30.335,30.335,30.335,30.335,0,0.0,1.0
2025-07-22,30.335,30.335,30.3,30.3,108,30.335,30.335,30.3,30.3,108,0.0,1.0
2025-07-23,30.36,30.36,30.32,30.3474,1345,30.36,30.36,30.32,30.3474,1345,0.0,1.0
2025-07-24,30.365,30.365,30.33,30.33,102,30.365,30.365,30.33,30.33,102,0.0,1.0
2025-07-25,30.38,30.38,30.38,30.38,102,30.38,30.38,30.38,30.38,102,0.0,1.0
2025-07-28,30.385,30.385,30.35,30.35,101,30.385,30.385,30.35,30.35,101,0.0,1.0
2025-07-29,30.385,30.385,30.35,30.35,105,30.385,30.385,30.35,30.35,105,0.0,1.0
2025-07-30,30.3687,30.3687,30.3687,30.3687,97,30.3687,30.3687,30.3687,30.3687,97,0.0,1.0
2025-07-31,30.3601,30.3601,30.3601,30.3601,0,30.3601,30.3601,30.3601,30.3601,0,0.0,1.0
2025-08-01,30.35,30.35,30.35,30.35,189,30.35,30.35,30.35,30.35,189,0.0,1.0
2025-08-04,30.405,30.405,30.405,30.405,0,30.405,30.405,30.405,30.405,0,0.0,1.0
2025-08-05,30.4,30.4,30.36,30.36,132,30.4,30.4,30.36,30.36,132,0.0,1.0
2025-08-06,30.415,30.415,30.415,30.415,0,30.415,30.415,30.415,30.415,0,0.0,1.0
2025-08-07,30.425,30.4415,30.4,30.4,466,30.425,30.4415,30.4,30.4,466,0.0,1.0
2025-08-08,30.445,30.445,30.445,30.445,0,30.445,30.445,30.445,30.445,0,0.0,1.0
2025-08-11,30.4501,30.51,30.41,30.41,1608,30.4501,30.51,30.41,30.41,1608,0.0,1.0
2025-08-12,30.475,30.5186,30.475,30.51,491,30.475,30.5186,30.475,30.51,491,0.0,1.0
2025-08-13,30.485,30.485,30.485,30.485,96,30.485,30.485,30.485,30.485,96,0.0,1.0
2025-08-14,30.485,30.485,30.485,30.485,12,30.485,30.485,30.485,30.485,12,0.0,1.0
2025-08-15,30.485,30.485,30.485,30.485,0,30.485,30.485,30.485,30.485,0,0.0,1.0
2025-08-18,30.485,30.485,30.485,30.485,0,30.485,30.485,30.485,30.485,0,0.0,1.0
2025-08-19,30.4761,30.4761,30.44,30.44,978,30.4761,30.4761,30.44,30.44,978,0.0,1.0
2025-08-20,30.4778,30.4778,30.42,30.42,104,30.4778,30.4778,30.42,30.42,104,0.0,1.0
2025-08-21,30.47,30.47,30.47,30.47,1,30.47,30.47,30.47,30.47,1,0.0,1.0
2025-08-22,30.515,30.515,30.515,30.515,102,30.515,30.515,30.515,30.515,102,0.0,1.0
2025-08-25,30.515,30.515,30.515,30.515,102,30.515,30.515,30.515,30.515,102,0.0,1.0
2025-08-26,30.525,30.525,30.525,30.525,102,30.525,30.525,30.525,30.525,102,0.0,1.0
2025-08-27,30.5052,30.5052,30.5052,30.5052,0,30.5052,30.5052,30.5052,30.5052,0,0.0,1.0
2025-08-28,30.5114,30.5114,30.5114,30.5114,68,30.5114,30.5114,30.5114,30.5114,68,0.0,1.0
2025-08-29,30.5255,30.5255,30.51,30.51,116,30.5255,30.5255,30.51,30.51,116,0.0,1.0
2025-09-02,30.495,30.495,30.495,30.495,60,30.495,30.495,30.495,30.495,60,0.0,1.0
2025-09-03,30.505,30.505,30.505,30.505,60,30.505,30.505,30.505,30.505,60,0.0,1.0
2025-09-04,30.53,30.53,30.53,30.53,0,30.53,30.53,30.53,30.53,0,0.0,1.0
2025-09-05,30.5544,30.5544,30.5544,30.5544,0,30.5544,30.5544,30.5544,30.5544,0,0.0,1.0
2025-09-08,30.575,30.575,30.575,30.575,0,30.575,30.575,30.575,30.575,0,0.0,1.0
2025-09-09,30.595,30.595,30.595,30.595,0,30.595,30.595,30.595,30.595,0,0.0,1.0
2025-09-10,30.5849,30.5849,30.5849,30.5849,2,30.5849,30.5849,30.5849,30.5849,2,0.0,1.0
2025-09-11,30.625,30.625,30.625,30.625,3,30.625,30.625,30.625,30.625,3,0.0,1.0
2025-09-12,30.615,30.615,30.615,30.615,0,30.615,30.615,30.615,30.615,0,0.0,1.0
2025-09-15,30.6149,30.62,30.6149,30.62,263,30.6149,30.62,30.6149,30.62,263,0.0,1.0
2025-09-16,30.6149,30.6149,30.6149,30.6149,4,30.6149,30.6149,30.6149,30.6149,4,0.0,1.0
2025-09-17,30.6201,30.6201,30.62,30.62,100,30.6201,30.6201,30.62,30.62,100,0.0,1.0
2025-09-18,30.6249,30.6249,30.6249,30.6249,21,30.6249,30.6249,30.6249,30.6249,21,0.0,1.0
2025-09-19,30.6349,30.64,30.6349,30.64,622,30.6349,30.64,30.6349,30.64,622,0.0,1.0
2025-09-22,30.6448,30.6448,30.6448,30.6448,3,30.6448,30.6448,30.6448,30.6448,3,0.0,1.0
2025-09-23,30.6349,30.6349,30.6349,30.6349,0,30.6349,30.6349,30.6349,30.6349,0,0.0,1.0
2025-09-24,30.625,30.63,30.625,30.63,193,30.625,30.63,30.625,30.63,193,0.0,1.0
2025-09-25,30.625,30.6262,30.625,30.6262,3031,30.625,30.6262,30.625,30.6262,3031,0.0,1.0
2025-09-26,30.635,30.64,30.635,30.64,105,30.635,30.64,30.635,30.64,105,0.0,1.0
2025-09-29,30.6549,30.6549,30.654,30.654,2722,30.6549,30.6549,30.654,30.654,2722,0.0,1.0
2025-09-30,30.6649,30.6649,30.6649,30.6649,20,30.6649,30.6649,30.6649,30.6649,20,0.0,1.0
2025-10-01,30.6799,30.68,30.67,30.67,519,30.6799,30.68,30.67,30.67,519,0.0,1.0
2025-10-02,30.675,30.675,30.675,30.675,195,30.675,30.675,30.675,30.675,195,0.0,1.0
2025-10-03,30.675,30.675,30.675,30.675,0,30.675,30.675,30.675,30.675,0,0.0,1.0
2025-10-06,30.6849,30.6849,30.6849,30.6849,1,30.6849,30.6849,30.6849,30.6849,1,0.0,1.0
2025-10-07,30.6751,30.6751,30.6751,30.6751,3,30.6751,30.6751,30.6751,30.6751,3,0.0,1.0
2025-10-08,30.6846,30.6846,30.6846,30.6846,0,30.6846,30.6846,30.6846,30.6846,0,0.0,1.0
2025-10-09,30.6849,30.69,30.6849,30.69,2799,30.6849,30.69,30.6849,30.69,2799,0.0,1.0
2025-10-10,30.6841,30.6841,30.6841,30.6841,1,30.6841,30.6841,30.6841,30.6841,1,0.0,1.0
2025-10-13,30.6853,30.69,30.68,30.69,6456,30.6853,30.69,30.68,30.69,6456,0.0,1.0
2025-10-14,30.6749,30.6749,30.6749,30.6749,0,30.6749,30.6749,30.6749,30.6749,0,0.0,1.0
2025-10-15,30.7149,30.7149,30.7149,30.7149,0,30.7149,30.7149,30.7149,30.7149,0,0.0,1.0
2025-10-16,30.705,30.705,30.705,30.705,116,30.705,30.705,30.705,30.705,116,0.0,1.0
2025-10-17,30.725,30.725,30.725,30.725,2,30.725,30.725,30.725,30.725,2,0.0,1.0
2025-10-20,30.7649,30.7649,30.7649,30.7649,0,30.7649,30.7649,30.7649,30.7649,0,0.0,1.0
2025-10-21,30.7649,30.77,30.72,30.73,2900,30.7649,30.77,30.72,30.73,2900,0.0,1.0
2025-10-22,30.7499,30.7499,30.72,30.72,300,30.7499,30.7499,30.72,30.72,300,0.0,1.0
2025-10-23,30.7649,30.7649,30.7649,30.7649,0,30.7649,30.7649,30.7649,30.7649,0,0.0,1.0
2025-10-24,30.7949,30.7949,30.7949,30.7949,94,30.7949,30.7949,30.7949,30.7949,94,0.0,1.0
2025-10-27,30.8049,30.8049,30.8049,30.8049,0,30.8049,30.8049,30.8049,30.8049,0,0.0,1.0
2025-10-28,30.7983,30.7983,30.76,30.76,101,30.7983,30.7983,30.76,30.76,101,0.0,1.0
2025-10-29,30.79,30.79,30.79,30.79,0,30.79,30.79,30.79,30.79,0,0.0,1.0
2025-10-30,30.775,30.78,30.75,30.75,4340,30.775,30.78,30.75,30.75,4340,0.0,1.0
2025-10-31,30.7752,30.7752,30.7752,30.7752,0,30.7752,30.7752,30.7752,30.7752,0,0.0,1.0
2025-11-03,30.78,30.78,30.78,30.78,0,30.78,30.78,30.78,30.78,0,0.0,1.0
2025-11-04,30.765,30.765,30.73,30.73,118,30.765,30.765,30.73,30.73,118,0.0,1.0
2025-11-05,30.7801,30.7801,30.7801,30.7801,126,30.7801,30.7801,30.7801,30.7801,126,0.0,1.0
2025-11-06,30.77,30.772,30.73,30.74,811,30.77,30.772,30.73,30.74,811,0.0,1.0
2025-11-07,30.7798,30.7798,30.7798,30.7798,0,30.7798,30.7798,30.7798,30.7798,0,0.0,1.0
2025-11-10,30.805,30.805,30.805,30.805,44,30.805,30.805,30.805,30.805,44,0.0,1.0
2025-11-11,30.805,30.805,30.74,30.76,12705,30.805,30.805,30.74,30.76,12705,0.0,1.0
2025-11-12,30.805,30.805,30.805,30.805,18,30.805,30.805,30.805,30.805,18,0.0,1.0
2025-11-13,30.775,30.775,30.775,30.775,0,30.775,30.775,30.775,30.775,0,0.0,1.0
2025-11-14,30.795,30.795,30.795,30.795,0,30.795,30.795,30.795,30.795,0,0.0,1.0
2025-11-17,30.785,30.785,30.75,30.75,500,30.785,30.785,30.75,30.75,500,0.0,1.0
2025-11-18,30.7572,30.7572,30.7572,30.7572,0,30.7572,30.7572,30.7572,30.7572,0,0.0,1.0
2025-11-19,30.765,30.765,30.765,30.765,2,30.765,30.765,30.765,30.765,2,0.0,1.0
2025-11-20,30.735,30.735,30.735,30.735,88,30.735,30.735,30.735,30.735,88,0.0,1.0
2025-11-21,30.7753,30.7753,30.7753,30.7753,0,30.7753,30.7753,30.7753,30.7753,0,0.0,1.0
2025-11-24,30.82,30.82,30.82,30.82,69,30.82,30.82,30.82,30.82,69,0.0,1.0
2025-11-25,30.845,30.845,30.845,30.845,0,30.845,30.845,30.845,30.845,0,0.0,1.0
2025-11-26,30.8649,30.8649,30.8649,30.8649,0,30.8649,30.8649,30.8649,30.8649,0,0.0,1.0