date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-04,19.8236,19.8236,19.8236,19.8236,28,19.8236,19.8236,19.8236,19.8236,28,0.0,1.0
2025-04-07,19.3522,19.3522,19.3522,19.3522,45,19.3522,19.3522,19.3522,19.3522,45,0.0,1.0
2025-04-08,19.7488,19.7488,19.7488,19.7488,52,19.7488,19.7488,19.7488,19.7488,52,0.0,1.0
2025-04-09,20.1999,20.1999,19.88,19.88,111,20.1999,20.1999,19.88,19.88,111,0.0,1.0
2025-04-10,19.983,20.0,19.983,20.0,295,19.983,20.0,19.983,20.0,295,0.0,1.0
2025-04-11,20.3501,20.42,20.26,20.4,1231,20.3501,20.42,20.26,20.4,1231,0.0,1.0
2025-04-14,20.5006,20.52,20.5006,20.52,308,20.5006,20.52,20.5006,20.52,308,0.0,1.0
2025-04-15,20.4629,20.71,20.4629,20.71,663,20.4629,20.71,20.4629,20.71,663,0.0,1.0
2025-04-16,20.4692,20.67,20.4692,20.48,406,20.4692,20.67,20.4692,20.48,406,0.0,1.0
2025-04-17,20.4766,20.6,20.4766,20.6,151,20.4766,20.6,20.4766,20.6,151,0.0,1.0
2025-04-21,20.6999,20.9,20.6999,20.9,1656,20.6999,20.9,20.6999,20.9,1656,0.0,1.0
2025-04-22,21.0201,21.0201,21.0201,21.0201,35,21.0201,21.0201,21.0201,21.0201,35,0.0,1.0
2025-04-23,21.2208,21.2208,21.2208,21.2208,17,21.2208,21.2208,21.2208,21.2208,17,0.0,1.0
2025-04-24,21.212,21.212,21.212,21.212,60,21.212,21.212,21.212,21.212,60,0.0,1.0
2025-04-25,21.3483,21.41,21.3483,21.41,114,21.3483,21.41,21.3483,21.41,114,0.0,1.0
2025-04-28,21.31,21.31,21.29,21.29,698,21.31,21.31,21.29,21.29,698,0.0,1.0
2025-04-29,21.3807,21.3807,21.3807,21.3807,70,21.3807,21.3807,21.3807,21.3807,70,0.0,1.0
2025-04-30,21.3003,21.3003,21.3003,21.3003,4,21.3003,21.3003,21.3003,21.3003,4,0.0,1.0
2025-05-01,21.4852,21.57,21.43,21.53,1074,21.4852,21.57,21.43,21.53,1074,0.0,1.0
2025-05-02,21.5013,21.5286,21.5013,21.5286,185,21.5013,21.5286,21.5013,21.5286,185,0.0,1.0
2025-05-05,21.3296,21.3296,21.3296,21.3296,25,21.3296,21.3296,21.3296,21.3296,25,0.0,1.0
2025-05-06,21.3702,21.3702,21.3702,21.3702,25,21.3702,21.3702,21.3702,21.3702,25,0.0,1.0
2025-05-07,21.5041,21.5041,21.5041,21.5041,60,21.5041,21.5041,21.5041,21.5041,60,0.0,1.0
2025-05-08,21.8895,21.8895,21.8895,21.8895,157,21.8895,21.8895,21.8895,21.8895,157,0.0,1.0
2025-05-09,22.076,22.14,22.06,22.06,1060,22.076,22.14,22.06,22.06,1060,0.0,1.0
2025-05-12,21.9751,21.9751,21.9751,21.9751,6,21.9751,21.9751,21.9751,21.9751,6,0.0,1.0
2025-05-13,22.2013,22.27,22.2013,22.25,790,22.2013,22.27,22.2013,22.25,790,0.0,1.0
2025-05-14,22.1661,22.1661,22.1661,22.1661,16,22.1661,22.1661,22.1661,22.1661,16,0.0,1.0
2025-05-15,22.1838,22.1838,22.14,22.14,200,22.1838,22.1838,22.14,22.14,200,0.0,1.0
2025-05-16,22.2245,22.28,22.2245,22.27,1385,22.2245,22.28,22.2245,22.27,1385,0.0,1.0
2025-05-19,22.3285,22.33,22.3285,22.33,281,22.3285,22.33,22.3285,22.33,281,0.0,1.0
2025-05-20,22.4501,22.4501,22.39,22.45,949,22.4501,22.4501,22.39,22.45,949,0.0,1.0
2025-05-21,22.5166,22.5166,22.34,22.45,1614,22.5166,22.5166,22.34,22.45,1614,0.0,1.0
2025-05-22,22.6769,22.77,22.6769,22.6905,884,22.6769,22.77,22.6769,22.6905,884,0.0,1.0
2025-05-23,22.5288,22.5288,22.5288,22.5288,884,22.5288,22.5288,22.5288,22.5288,884,0.0,1.0
2025-05-27,22.6497,22.6497,22.6497,22.6497,5,22.6497,22.6497,22.6497,22.6497,5,0.0,1.0
2025-05-28,22.4801,22.57,22.4801,22.57,106,22.4801,22.57,22.4801,22.57,106,0.0,1.0
2025-05-29,22.4536,22.4536,22.4536,22.4536,369,22.4536,22.4536,22.4536,22.4536,369,0.0,1.0
2025-05-30,22.4237,22.4237,22.4237,22.4237,369,22.4237,22.4237,22.4237,22.4237,369,0.0,1.0
2025-06-02,22.4599,22.4599,22.4599,22.4599,96,22.4599,22.4599,22.4599,22.4599,96,0.0,1.0
2025-06-03,22.6045,22.67,22.53,22.61,2976,22.6045,22.67,22.53,22.61,2976,0.0,1.0
2025-06-04,22.5301,22.5301,22.5301,22.5301,7,22.5301,22.5301,22.5301,22.5301,7,0.0,1.0
2025-06-05,22.2797,22.2797,22.2797,22.2797,7,22.2797,22.2797,22.2797,22.2797,7,0.0,1.0
2025-06-06,22.4763,22.58,22.4763,22.58,652,22.4763,22.58,22.4763,22.58,652,0.0,1.0
2025-06-09,22.91,22.92,22.77,22.89,1912,22.91,22.92,22.77,22.89,1912,0.0,1.0
2025-06-10,22.9453,22.9599,22.82,22.9599,5048,22.9453,22.9599,22.82,22.9599,5048,0.0,1.0
2025-06-11,22.9152,23.05,22.85,23.05,12044,22.9152,23.05,22.85,23.05,12044,0.0,1.0
2025-06-12,22.79,22.9,22.79,22.9,2414,22.79,22.9,22.79,22.9,2414,0.0,1.0
2025-06-13,22.6251,22.7,22.6236,22.67,1010,22.6251,22.7,22.6236,22.67,1010,0.0,1.0
2025-06-16,22.9551,22.9551,22.875,22.875,344,22.9551,22.9551,22.875,22.875,344,0.0,1.0
2025-06-17,22.6614,22.7,22.46,22.7,854,22.6614,22.7,22.46,22.7,854,0.0,1.0
2025-06-18,22.599,22.61,22.599,22.61,766,22.599,22.61,22.599,22.61,766,0.0,1.0
2025-06-20,22.5785,22.8,22.5785,22.8,2575,22.5785,22.8,22.5785,22.8,2575,0.0,1.0
2025-06-23,22.6049,22.6049,22.6049,22.6049,0,22.6049,22.6049,22.6049,22.6049,0,0.0,1.0
2025-06-24,22.8555,22.8698,22.8555,22.8698,217,22.8555,22.8698,22.8555,22.8698,217,0.0,1.0
2025-06-25,23.0599,23.09,22.95,22.95,201,23.0599,23.09,22.95,22.95,201,0.0,1.0
2025-06-26,23.0881,23.15,23.045,23.045,1158,23.0881,23.15,23.045,23.045,1158,0.0,1.0
2025-06-27,22.9975,23.1399,22.99,23.12,1195094,22.9975,23.1399,22.99,23.12,1195094,0.0,1.0
2025-06-30,23.156,23.22,23.14,23.14,1865,23.156,23.22,23.14,23.14,1865,0.0,1.0
2025-07-01,22.9942,23.12,22.9942,23.11,1788,22.9942,23.12,22.9942,23.11,1788,0.0,1.0
2025-07-02,23.3263,23.3263,23.215,23.215,655,23.3263,23.3263,23.215,23.215,655,0.0,1.0
2025-07-03,23.33,23.33,23.33,23.33,3,23.33,23.33,23.33,23.33,3,0.0,1.0
2025-07-07,23.35,23.35,23.275,23.33,1172,23.35,23.35,23.275,23.33,1172,0.0,1.0
2025-07-08,23.3851,23.48,23.32,23.32,12358,23.3851,23.48,23.32,23.32,12358,0.0,1.0
2025-07-09,23.6051,23.6051,23.435,23.435,2800,23.6051,23.6051,23.435,23.435,2800,0.0,1.0
2025-07-10,23.6719,23.75,23.6719,23.74,4000,23.6719,23.75,23.6719,23.74,4000,0.0,1.0
2025-07-11,24.0642,24.1299,24.0205,24.1299,2822,24.0642,24.1299,24.0205,24.1299,2822,0.0,1.0
2025-07-14,24.2375,24.56,24.2375,24.56,1294,24.2375,24.56,24.2375,24.56,1294,0.0,1.0
2025-07-15,23.9459,24.2,23.9459,24.2,471,23.9459,24.2,23.9459,24.2,471,0.0,1.0
2025-07-16,24.081,24.12,24.081,24.12,289963,24.081,24.12,24.081,24.12,289963,0.0,1.0
2025-07-17,24.1296,24.1296,24.025,24.025,1106,24.1296,24.1296,24.025,24.025,1106,0.0,1.0
2025-07-18,24.0106,24.1,24.0106,24.0872,247505,24.0106,24.1,24.0106,24.0872,247505,0.0,1.0
2025-07-21,23.9079,24.0999,23.9079,24.0838,791,23.9079,24.0999,23.9079,24.0838,791,0.0,1.0
2025-07-22,24.061,24.18,24.061,24.14,918,24.061,24.18,24.061,24.14,918,0.0,1.0
2025-07-23,24.0346,24.0346,23.92,23.92,475,24.0346,24.0346,23.92,23.92,475,0.0,1.0
2025-07-24,24.0553,24.1825,23.9506,23.9506,1329,24.0553,24.1825,23.9506,23.9506,1329,0.0,1.0
2025-07-25,23.9051,23.9051,23.73,23.77,1720322,23.9051,23.9051,23.73,23.77,1720322,0.0,1.0
2025-07-28,24.1,24.12,23.99,24.1085,3461,24.1,24.12,23.99,24.1085,3461,0.0,1.0
2025-07-29,24.0488,24.0488,24.0488,24.0488,3461,24.0488,24.0488,24.0488,24.0488,3461,0.0,1.0
2025-07-30,24.0063,24.0063,24.0063,24.0063,0,24.0063,24.0063,24.0063,24.0063,0,0.0,1.0
2025-07-31,24.025,24.025,24.025,24.025,0,24.025,24.025,24.025,24.025,0,0.0,1.0
2025-08-01,23.7316,23.7316,23.7316,23.7316,1,23.7316,23.7316,23.7316,23.7316,1,0.0,1.0
2025-08-04,23.96,23.98,23.95,23.96,1006,23.96,23.98,23.95,23.96,1006,0.0,1.0
2025-08-05,23.8351,23.8351,23.8351,23.8351,2,23.8351,23.8351,23.8351,23.8351,2,0.0,1.0
2025-08-06,24.0153,24.0887,24.0153,24.0887,693,24.0153,24.0887,24.0153,24.0887,693,0.0,1.0
2025-08-07,24.1357,24.1388,24.11,24.12,545,24.1357,24.1388,24.11,24.12,545,0.0,1.0
2025-08-08,24.0956,24.111,24.03,24.03,1238,24.0956,24.111,24.03,24.03,1238,0.0,1.0
2025-08-11,24.2223,24.41,24.2223,24.23,486,24.2223,24.41,24.2223,24.23,486,0.0,1.0
2025-08-12,24.271,24.31,24.19,24.31,403,24.271,24.31,24.19,24.31,403,0.0,1.0
2025-08-13,24.4275,24.4275,24.4275,24.4275,0,24.4275,24.4275,24.4275,24.4275,0,0.0,1.0
2025-08-14,24.115,24.115,24.115,24.115,57,24.115,24.115,24.115,24.115,57,0.0,1.0
2025-08-15,24.0851,24.0851,24.0851,24.0851,0,24.0851,24.0851,24.0851,24.0851,0,0.0,1.0
2025-08-18,24.1148,24.1148,24.06,24.06,102,24.1148,24.1148,24.06,24.06,102,0.0,1.0
2025-08-19,23.9203,24.01,23.9203,24.01,263,23.9203,24.01,23.9203,24.01,263,0.0,1.0
2025-08-20,24.0452,24.0452,24.0452,24.0452,130,24.0452,24.0452,24.0452,24.0452,130,0.0,1.0
2025-08-21,23.905,23.905,23.905,23.905,130,23.905,23.905,23.905,23.905,130,0.0,1.0
2025-08-22,24.2701,24.2701,24.2701,24.2701,54,24.2701,24.2701,24.2701,24.2701,54,0.0,1.0
2025-08-25,23.8522,23.8522,23.8522,23.8522,54,23.8522,23.8522,23.8522,23.8522,54,0.0,1.0
2025-08-26,23.9882,23.9882,23.91,23.91,362,23.9882,23.9882,23.91,23.91,362,0.0,1.0
2025-08-27,24.0662,24.13,24.0662,24.13,2109,24.0662,24.13,24.0662,24.13,2109,0.0,1.0
2025-08-28,24.075,24.21,24.05,24.09,1662,24.075,24.21,24.05,24.09,1662,0.0,1.0
2025-08-29,23.7904,23.7904,23.7904,23.7904,92,23.7904,23.7904,23.7904,23.7904,92,0.0,1.0
2025-09-02,24.0193,24.0193,24.0193,24.0193,59,24.0193,24.0193,24.0193,24.0193,59,0.0,1.0
2025-09-03,24.1248,24.1248,24.1248,24.1248,1,24.1248,24.1248,24.1248,24.1248,1,0.0,1.0
2025-09-04,23.9098,23.9098,23.9098,23.9098,1,23.9098,23.9098,23.9098,23.9098,1,0.0,1.0
2025-09-05,24.0763,24.0763,24.0763,24.0763,0,24.0763,24.0763,24.0763,24.0763,0,0.0,1.0
2025-09-08,24.1444,24.1444,24.1444,24.1444,0,24.1444,24.1444,24.1444,24.1444,0,0.0,1.0
2025-09-09,24.0663,24.0663,23.99,23.99,9416,24.0663,24.0663,23.99,23.99,9416,0.0,1.0
2025-09-10,24.2559,24.2559,24.21,24.21,121,24.2559,24.2559,24.21,24.21,121,0.0,1.0
2025-09-11,24.3453,24.3453,24.3453,24.3453,0,24.3453,24.3453,24.3453,24.3453,0,0.0,1.0
2025-09-12,24.5518,24.5518,24.5518,24.5518,0,24.5518,24.5518,24.5518,24.5518,0,0.0,1.0
2025-09-15,24.3753,24.3753,24.2901,24.2901,195,24.3753,24.3753,24.2901,24.2901,195,0.0,1.0
2025-09-16,24.4701,24.4701,24.4701,24.4701,0,24.4701,24.4701,24.4701,24.4701,0,0.0,1.0
2025-09-17,24.4397,24.4397,24.4397,24.4397,0,24.4397,24.4397,24.4397,24.4397,0,0.0,1.0
2025-09-18,24.62,24.62,24.62,24.62,0,24.62,24.62,24.62,24.62,0,0.0,1.0
2025-09-19,24.4418,24.4418,24.4418,24.4418,0,24.4418,24.4418,24.4418,24.4418,0,0.0,1.0
2025-09-22,24.1186,24.1186,24.1186,24.1186,2,24.1186,24.1186,24.1186,24.1186,2,0.0,1.0
2025-09-23,24.0851,24.1401,24.0851,24.1401,500,24.0851,24.1401,24.0851,24.1401,500,0.0,1.0
2025-09-24,24.235,24.235,24.235,24.235,0,24.235,24.235,24.235,24.235,0,0.0,1.0
2025-09-25,23.8044,23.95,23.8044,23.95,2450,23.8044,23.95,23.8044,23.95,2450,0.0,1.0
2025-09-26,23.87,23.87,23.87,23.87,0,23.87,23.87,23.87,23.87,0,0.0,1.0
2025-09-29,24.2855,24.2855,24.235,24.235,100,24.2855,24.2855,24.235,24.235,100,0.0,1.0
2025-09-30,24.3046,24.3046,24.3046,24.3046,0,24.3046,24.3046,24.3046,24.3046,0,0.0,1.0
2025-10-01,24.5052,24.5052,24.5052,24.5052,0,24.5052,24.5052,24.5052,24.5052,0,0.0,1.0
2025-10-02,24.7152,24.7152,24.7152,24.7152,0,24.7152,24.7152,24.7152,24.7152,0,0.0,1.0
2025-10-03,24.8048,24.8048,24.8048,24.8048,0,24.8048,24.8048,24.8048,24.8048,0,0.0,1.0
2025-10-06,24.8412,24.8412,24.8412,24.8412,0,24.8412,24.8412,24.8412,24.8412,0,0.0,1.0
2025-10-07,24.615,24.615,24.58,24.58,544,24.615,24.615,24.58,24.58,544,0.0,1.0
2025-10-08,24.6901,24.6901,24.58,24.6,2200,24.6901,24.6901,24.58,24.6,2200,0.0,1.0
2025-10-09,24.6,24.6,24.53,24.56,998,24.6,24.6,24.53,24.56,998,0.0,1.0
2025-10-10,24.3205,24.3205,24.3205,24.3205,0,24.3205,24.3205,24.3205,24.3205,0,0.0,1.0
2025-10-13,24.2607,24.2607,24.2607,24.2607,0,24.2607,24.2607,24.2607,24.2607,0,0.0,1.0
2025-10-14,24.0221,24.0221,24.0221,24.0221,30,24.0221,24.0221,24.0221,24.0221,30,0.0,1.0
2025-10-15,23.9099,23.9099,23.9099,23.9099,0,23.9099,23.9099,23.9099,23.9099,0,0.0,1.0
2025-10-16,23.6451,23.6451,23.6451,23.6451,5,23.6451,23.6451,23.6451,23.6451,5,0.0,1.0
2025-10-17,23.48,23.48,23.48,23.48,149,23.48,23.48,23.48,23.48,149,0.0,1.0
2025-10-20,23.92,23.92,23.92,23.92,2,23.92,23.92,23.92,23.92,2,0.0,1.0
2025-10-21,23.9553,23.9553,23.9553,23.9553,0,23.9553,23.9553,23.9553,23.9553,0,0.0,1.0
2025-10-22,23.6138,23.6138,23.6138,23.6138,0,23.6138,23.6138,23.6138,23.6138,0,0.0,1.0
2025-10-23,23.8356,23.8356,23.8356,23.8356,5,23.8356,23.8356,23.8356,23.8356,5,0.0,1.0
2025-10-24,23.9951,23.9951,23.9951,23.9951,30,23.9951,23.9951,23.9951,23.9951,30,0.0,1.0
2025-10-27,24.3953,24.3953,24.3953,24.3953,56,24.3953,24.3953,24.3953,24.3953,56,0.0,1.0
2025-10-28,24.3301,24.3301,24.29,24.29,183,24.3301,24.3301,24.29,24.29,183,0.0,1.0
2025-10-29,24.1195,24.1195,24.1195,24.1195,4,24.1195,24.1195,24.1195,24.1195,4,0.0,1.0
2025-10-30,23.7274,23.7274,23.7274,23.7274,0,23.7274,23.7274,23.7274,23.7274,0,0.0,1.0
2025-10-31,24.0937,24.0937,24.0937,24.0937,0,24.0937,24.0937,24.0937,24.0937,0,0.0,1.0
2025-11-03,23.774,23.774,23.774,23.774,0,23.774,23.774,23.774,23.774,0,0.0,1.0
2025-11-04,23.0787,23.0787,23.0787,23.0787,23,23.0787,23.0787,23.0787,23.0787,23,0.0,1.0
2025-11-05,23.4351,23.4351,23.4351,23.4351,92,23.4351,23.4351,23.4351,23.4351,92,0.0,1.0
2025-11-06,23.1571,23.1571,23.1571,23.1571,1,23.1571,23.1571,23.1571,23.1571,1,0.0,1.0
2025-11-07,23.4751,23.4751,23.4751,23.4751,0,23.4751,23.4751,23.4751,23.4751,0,0.0,1.0
2025-11-10,23.7353,23.7353,23.7353,23.7353,1,23.7353,23.7353,23.7353,23.7353,1,0.0,1.0
2025-11-11,23.4198,23.4198,23.4198,23.4198,0,23.4198,23.4198,23.4198,23.4198,0,0.0,1.0
2025-11-12,23.2947,23.2947,23.2947,23.2947,0,23.2947,23.2947,23.2947,23.2947,0,0.0,1.0
2025-11-13,22.8946,22.8946,22.8946,22.8946,25,22.8946,22.8946,22.8946,22.8946,25,0.0,1.0
2025-11-14,22.3916,22.3916,22.3916,22.3916,0,22.3916,22.3916,22.3916,22.3916,0,0.0,1.0
2025-11-17,22.0999,22.0999,22.0999,22.0999,15,22.0999,22.0999,22.0999,22.0999,15,0.0,1.0
2025-11-18,22.2218,22.2218,22.2218,22.2218,0,22.2218,22.2218,22.2218,22.2218,0,0.0,1.0
2025-11-19,21.7527,21.7527,21.7527,21.7527,0,21.7527,21.7527,21.7527,21.7527,0,0.0,1.0
2025-11-20,21.3249,21.3249,21.3249,21.3249,15,21.3249,21.3249,21.3249,21.3249,15,0.0,1.0
2025-11-21,21.065,21.065,21.065,21.065,3,21.065,21.065,21.065,21.065,3,0.0,1.0
2025-11-24,21.7348,21.7348,21.27,21.27,212,21.7348,21.7348,21.27,21.27,212,0.0,1.0
2025-11-25,21.4503,21.4503,21.38,21.41,2053,21.4503,21.4503,21.38,21.41,2053,0.0,1.0
2025-11-26,21.8296,21.8296,21.8296,21.8296,4,21.8296,21.8296,21.8296,21.8296,4,0.0,1.0