date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-02,20.2306,20.2306,20.1,20.1,174009,20.2306,20.2306,20.1,20.1,174009,0.0,1.0
2025-05-05,20.1654,20.1654,20.1654,20.1654,30,20.1654,20.1654,20.1654,20.1654,30,0.0,1.0
2025-05-06,20.0314,20.11,20.0314,20.09,286,20.0314,20.11,20.0314,20.09,286,0.0,1.0
2025-05-07,20.1271,20.1271,20.1271,20.1271,274,20.1271,20.1271,20.1271,20.1271,274,0.0,1.0
2025-05-08,20.3018,20.3018,20.26,20.26,133,20.3018,20.3018,20.26,20.26,133,0.0,1.0
2025-05-09,20.2682,20.2682,20.2682,20.2682,235,20.2682,20.2682,20.2682,20.2682,235,0.0,1.0
2025-05-12,20.9471,20.96,20.9471,20.96,207,20.9471,20.96,20.9471,20.96,207,0.0,1.0
2025-05-13,20.9577,20.9577,20.9577,20.9577,18,20.9577,20.9577,20.9577,20.9577,18,0.0,1.0
2025-05-14,20.8194,20.8194,20.8194,20.8194,168,20.8194,20.8194,20.8194,20.8194,168,0.0,1.0
2025-05-15,20.9312,20.9312,20.9312,20.9312,28,20.9312,20.9312,20.9312,20.9312,28,0.0,1.0
2025-05-16,21.1095,21.1095,20.92,20.93,326,21.1095,21.1095,20.92,20.93,326,0.0,1.0
2025-05-19,21.0586,21.0586,21.02,21.03,2379,21.0586,21.0586,21.02,21.03,2379,0.0,1.0
2025-05-20,20.9988,20.9988,20.99,20.99,2371,20.9988,20.9988,20.99,20.99,2371,0.0,1.0
2025-05-21,20.5047,20.5047,20.5047,20.5047,2371,20.5047,20.5047,20.5047,20.5047,2371,0.0,1.0
2025-05-22,20.4584,20.4584,20.4584,20.4584,0,20.4584,20.4584,20.4584,20.4584,0,0.0,1.0
2025-05-23,20.2997,20.33,20.2997,20.32,2476,20.2997,20.33,20.2997,20.32,2476,0.0,1.0
2025-05-27,20.7494,20.78,20.7494,20.75,3726,20.7494,20.78,20.7494,20.75,3726,0.0,1.0
2025-05-28,20.4767,20.4767,20.4767,20.4767,0,20.4767,20.4767,20.4767,20.4767,0,0.0,1.0
2025-05-29,20.5979,20.5979,20.5979,20.5979,0,20.5979,20.5979,20.5979,20.5979,0,0.0,1.0
2025-05-30,20.6234,20.6234,20.6234,20.6234,50,20.6234,20.6234,20.6234,20.6234,50,0.0,1.0
2025-06-02,20.5418,20.5418,20.5418,20.5418,36,20.5418,20.5418,20.5418,20.5418,36,0.0,1.0
2025-06-03,20.81,20.81,20.81,20.81,36,20.81,20.81,20.81,20.81,36,0.0,1.0
2025-06-04,20.8195,20.8195,20.8195,20.8195,2,20.8195,20.8195,20.8195,20.8195,2,0.0,1.0
2025-06-05,20.8053,20.8053,20.8053,20.8053,2,20.8053,20.8053,20.8053,20.8053,2,0.0,1.0
2025-06-06,21.0376,21.0376,20.98,20.98,700,21.0376,21.0376,20.98,20.98,700,0.0,1.0
2025-06-09,21.1396,21.1396,21.08,21.08,725,21.1396,21.1396,21.08,21.08,725,0.0,1.0
2025-06-10,21.2319,21.2319,21.2319,21.2319,25,21.2319,21.2319,21.2319,21.2319,25,0.0,1.0
2025-06-11,21.1314,21.1314,21.1314,21.1314,25,21.1314,21.1314,21.1314,21.1314,25,0.0,1.0
2025-06-12,21.1797,21.1797,21.1797,21.1797,1,21.1797,21.1797,21.1797,21.1797,1,0.0,1.0
2025-06-13,20.8561,20.8561,20.8561,20.8561,60,20.8561,20.8561,20.8561,20.8561,60,0.0,1.0
2025-06-16,21.068,21.068,21.068,21.068,51,21.068,21.068,21.068,21.068,51,0.0,1.0
2025-06-17,20.8707,20.8707,20.8707,20.8707,51,20.8707,20.8707,20.8707,20.8707,51,0.0,1.0
2025-06-18,20.8802,20.8802,20.8802,20.8802,1,20.8802,20.8802,20.8802,20.8802,1,0.0,1.0
2025-06-20,20.8968,20.8968,20.8968,20.8968,40,20.8968,20.8968,20.8968,20.8968,40,0.0,1.0
2025-06-23,21.0703,21.0703,21.0703,21.0703,0,21.0703,21.0703,21.0703,21.0703,0,0.0,1.0
2025-06-24,21.2495,21.2495,21.2495,21.2495,0,21.2495,21.2495,21.2495,21.2495,0,0.0,1.0
2025-06-25,21.1074,21.1074,21.1074,21.1074,0,21.1074,21.1074,21.1074,21.1074,0,0.0,1.0
2025-06-26,21.2973,21.2973,21.2973,21.2973,0,21.2973,21.2973,21.2973,21.2973,0,0.0,1.0
2025-06-27,21.3321,21.3321,21.3321,21.3321,0,21.3321,21.3321,21.3321,21.3321,0,0.0,1.0
2025-06-30,21.3725,21.3725,21.3725,21.3725,0,21.3725,21.3725,21.3725,21.3725,0,0.0,1.0
2025-07-01,21.6713,21.6713,21.6713,21.6713,0,21.6713,21.6713,21.6713,21.6713,0,0.0,1.0
2025-07-02,21.6775,21.6775,21.6775,21.6775,0,21.6775,21.6775,21.6775,21.6775,0,0.0,1.0
2025-07-03,21.7944,21.7944,21.7944,21.7944,0,21.7944,21.7944,21.7944,21.7944,0,0.0,1.0
2025-07-07,21.5368,21.5368,21.5368,21.5368,0,21.5368,21.5368,21.5368,21.5368,0,0.0,1.0
2025-07-08,21.6935,21.6935,21.6935,21.6935,0,21.6935,21.6935,21.6935,21.6935,0,0.0,1.0
2025-07-09,21.7566,21.7566,21.7566,21.7566,0,21.7566,21.7566,21.7566,21.7566,0,0.0,1.0
2025-07-10,21.8874,21.8874,21.8874,21.8874,0,21.8874,21.8874,21.8874,21.8874,0,0.0,1.0
2025-07-11,21.7007,21.7007,21.7007,21.7007,8,21.7007,21.7007,21.7007,21.7007,8,0.0,1.0
2025-07-14,21.7432,21.7432,21.7432,21.7432,6,21.7432,21.7432,21.7432,21.7432,6,0.0,1.0
2025-07-15,21.4199,21.62,21.4199,21.62,200,21.4199,21.62,21.4199,21.62,200,0.0,1.0
2025-07-16,21.5121,21.5121,21.27,21.41,701,21.5121,21.5121,21.27,21.41,701,0.0,1.0
2025-07-17,21.7654,21.7654,21.7654,21.7654,0,21.7654,21.7654,21.7654,21.7654,0,0.0,1.0
2025-07-18,21.6872,21.6872,21.6872,21.6872,0,21.6872,21.6872,21.6872,21.6872,0,0.0,1.0
2025-07-21,21.6185,21.6185,21.6185,21.6185,5,21.6185,21.6185,21.6185,21.6185,5,0.0,1.0
2025-07-22,22.0959,22.0959,22.0959,22.0959,5,22.0959,22.0959,22.0959,22.0959,5,0.0,1.0
2025-07-23,22.2272,22.2272,22.2272,22.2272,0,22.2272,22.2272,22.2272,22.2272,0,0.0,1.0
2025-07-24,22.2055,22.2055,22.2055,22.2055,8,22.2055,22.2055,22.2055,22.2055,8,0.0,1.0
2025-07-25,22.2937,22.2937,22.2937,22.2937,8,22.2937,22.2937,22.2937,22.2937,8,0.0,1.0
2025-07-28,22.1311,22.1311,22.1311,22.1311,0,22.1311,22.1311,22.1311,22.1311,0,0.0,1.0
2025-07-29,22.1784,22.1784,22.1784,22.1784,3,22.1784,22.1784,22.1784,22.1784,3,0.0,1.0
2025-07-30,21.9134,21.9134,21.9134,21.9134,5,21.9134,21.9134,21.9134,21.9134,5,0.0,1.0
2025-07-31,21.6348,21.6348,21.6348,21.6348,4,21.6348,21.6348,21.6348,21.6348,4,0.0,1.0
2025-08-01,21.4186,21.4186,21.4186,21.4186,4,21.4186,21.4186,21.4186,21.4186,4,0.0,1.0
2025-08-04,21.6245,21.6245,21.6245,21.6245,0,21.6245,21.6245,21.6245,21.6245,0,0.0,1.0
2025-08-05,21.6572,21.6572,21.6572,21.6572,0,21.6572,21.6572,21.6572,21.6572,0,0.0,1.0
2025-08-06,21.601,21.601,21.601,21.601,0,21.601,21.601,21.601,21.601,0,0.0,1.0
2025-08-07,21.5073,21.5073,21.5073,21.5073,0,21.5073,21.5073,21.5073,21.5073,0,0.0,1.0
2025-08-08,21.582,21.582,21.582,21.582,0,21.582,21.582,21.582,21.582,0,0.0,1.0
2025-08-11,21.536,21.536,21.536,21.536,0,21.536,21.536,21.536,21.536,0,0.0,1.0
2025-08-12,21.9167,21.9167,21.9167,21.9167,0,21.9167,21.9167,21.9167,21.9167,0,0.0,1.0
2025-08-13,22.2858,22.2858,22.2858,22.2858,0,22.2858,22.2858,22.2858,22.2858,0,0.0,1.0
2025-08-14,22.1454,22.1454,22.1454,22.1454,1,22.1454,22.1454,22.1454,22.1454,1,0.0,1.0
2025-08-15,22.0188,22.0188,22.0188,22.0188,0,22.0188,22.0188,22.0188,22.0188,0,0.0,1.0
2025-08-18,22.0011,22.0011,22.0011,22.0011,0,22.0011,22.0011,22.0011,22.0011,0,0.0,1.0
2025-08-19,22.1238,22.1238,22.1238,22.1238,0,22.1238,22.1238,22.1238,22.1238,0,0.0,1.0
2025-08-20,22.0867,22.0867,22.0867,22.0867,0,22.0867,22.0867,22.0867,22.0867,0,0.0,1.0
2025-08-21,22.0499,22.0499,22.0499,22.0499,5,22.0499,22.0499,22.0499,22.0499,5,0.0,1.0
2025-08-22,22.549,22.549,22.549,22.549,5,22.549,22.549,22.549,22.549,5,0.0,1.0
2025-08-25,22.3631,22.3631,22.3631,22.3631,0,22.3631,22.3631,22.3631,22.3631,0,0.0,1.0
2025-08-26,22.3968,22.3968,22.3968,22.3968,0,22.3968,22.3968,22.3968,22.3968,0,0.0,1.0
2025-08-27,22.4729,22.4729,22.4729,22.4729,0,22.4729,22.4729,22.4729,22.4729,0,0.0,1.0
2025-08-28,22.4345,22.4345,22.4345,22.4345,1,22.4345,22.4345,22.4345,22.4345,1,0.0,1.0
2025-08-29,22.362,22.362,22.362,22.362,1,22.362,22.362,22.362,22.362,1,0.0,1.0
2025-09-02,22.2897,22.2897,22.2897,22.2897,2,22.2897,22.2897,22.2897,22.2897,2,0.0,1.0
2025-09-03,22.2226,22.2226,22.2226,22.2226,1,22.2226,22.2226,22.2226,22.2226,1,0.0,1.0
2025-09-04,22.463,22.463,22.463,22.463,2,22.463,22.463,22.463,22.463,2,0.0,1.0
2025-09-05,22.4736,22.4736,22.4736,22.4736,2,22.4736,22.4736,22.4736,22.4736,2,0.0,1.0
2025-09-08,22.4555,22.4555,22.4555,22.4555,0,22.4555,22.4555,22.4555,22.4555,0,0.0,1.0
2025-09-09,22.2806,22.2806,22.2806,22.2806,65,22.2806,22.2806,22.2806,22.2806,65,0.0,1.0
2025-09-10,22.0257,22.0257,22.0257,22.0257,0,22.0257,22.0257,22.0257,22.0257,0,0.0,1.0
2025-09-11,22.467,22.467,22.467,22.467,0,22.467,22.467,22.467,22.467,0,0.0,1.0
2025-09-12,22.3086,22.3086,22.3086,22.3086,65,22.3086,22.3086,22.3086,22.3086,65,0.0,1.0
2025-09-15,22.2364,22.2364,22.2364,22.2364,0,22.2364,22.2364,22.2364,22.2364,0,0.0,1.0
2025-09-16,22.2328,22.2328,22.2328,22.2328,0,22.2328,22.2328,22.2328,22.2328,0,0.0,1.0
2025-09-17,22.1746,22.1746,22.1746,22.1746,41,22.1746,22.1746,22.1746,22.1746,41,0.0,1.0
2025-09-18,22.4302,22.4302,22.4302,22.4302,2,22.4302,22.4302,22.4302,22.4302,2,0.0,1.0
2025-09-19,22.2929,22.2929,22.2929,22.2929,0,22.2929,22.2929,22.2929,22.2929,0,0.0,1.0
2025-09-22,22.3102,22.3102,22.3102,22.3102,0,22.3102,22.3102,22.3102,22.3102,0,0.0,1.0
2025-09-23,22.3094,22.3094,22.3094,22.3094,12,22.3094,22.3094,22.3094,22.3094,12,0.0,1.0
2025-09-24,22.201,22.201,22.201,22.201,1,22.201,22.201,22.201,22.201,1,0.0,1.0
2025-09-25,22.0844,22.0844,22.0844,22.0844,0,22.0844,22.0844,22.0844,22.0844,0,0.0,1.0
2025-09-26,22.3221,22.3221,22.32,22.32,100,22.3221,22.3221,22.32,22.32,100,0.0,1.0
2025-09-29,22.3461,22.3461,22.3461,22.3461,0,22.3461,22.3461,22.3461,22.3461,0,0.0,1.0
2025-09-30,22.4265,22.4265,22.4265,22.4265,0,22.4265,22.4265,22.4265,22.4265,0,0.0,1.0
2025-10-01,22.5221,22.5221,22.5221,22.5221,0,22.5221,22.5221,22.5221,22.5221,0,0.0,1.0
2025-10-02,22.5575,22.5575,22.5575,22.5575,0,22.5575,22.5575,22.5575,22.5575,0,0.0,1.0
2025-10-03,22.6529,22.6529,22.6529,22.6529,0,22.6529,22.6529,22.6529,22.6529,0,0.0,1.0
2025-10-06,22.6909,22.6909,22.6909,22.6909,0,22.6909,22.6909,22.6909,22.6909,0,0.0,1.0
2025-10-07,22.4361,22.4361,22.4361,22.4361,14,22.4361,22.4361,22.4361,22.4361,14,0.0,1.0
2025-10-08,22.4924,22.4924,22.4924,22.4924,0,22.4924,22.4924,22.4924,22.4924,0,0.0,1.0
2025-10-09,22.2694,22.2694,22.2694,22.2694,0,22.2694,22.2694,22.2694,22.2694,0,0.0,1.0
2025-10-10,21.6969,21.6969,21.6969,21.6969,36,21.6969,21.6969,21.6969,21.6969,36,0.0,1.0
2025-10-13,22.0331,22.0331,22.0331,22.0331,0,22.0331,22.0331,22.0331,22.0331,0,0.0,1.0
2025-10-14,22.2025,22.2025,22.2025,22.2025,0,22.2025,22.2025,22.2025,22.2025,0,0.0,1.0
2025-10-15,22.2138,22.2138,22.2138,22.2138,1,22.2138,22.2138,22.2138,22.2138,1,0.0,1.0
2025-10-16,21.9807,21.9807,21.9807,21.9807,11,21.9807,21.9807,21.9807,21.9807,11,0.0,1.0
2025-10-17,22.0578,22.0578,22.0578,22.0578,0,22.0578,22.0578,22.0578,22.0578,0,0.0,1.0
2025-10-20,22.3156,22.3156,22.3156,22.3156,0,22.3156,22.3156,22.3156,22.3156,0,0.0,1.0
2025-10-21,22.4248,22.4248,22.4248,22.4248,0,22.4248,22.4248,22.4248,22.4248,0,0.0,1.0
2025-10-22,22.2872,22.2872,22.2872,22.2872,0,22.2872,22.2872,22.2872,22.2872,0,0.0,1.0
2025-10-23,22.5714,22.5714,22.5714,22.5714,0,22.5714,22.5714,22.5714,22.5714,0,0.0,1.0
2025-10-24,22.6455,22.6455,22.6455,22.6455,0,22.6455,22.6455,22.6455,22.6455,0,0.0,1.0
2025-10-27,22.6659,22.6659,22.6659,22.6659,0,22.6659,22.6659,22.6659,22.6659,0,0.0,1.0
2025-10-28,22.4531,22.4531,22.4531,22.4531,1,22.4531,22.4531,22.4531,22.4531,1,0.0,1.0
2025-10-29,22.2832,22.2832,22.2832,22.2832,1,22.2832,22.2832,22.2832,22.2832,1,0.0,1.0
2025-10-30,22.1767,22.1767,22.02,22.02,2002,22.1767,22.1767,22.02,22.02,2002,0.0,1.0
2025-10-31,22.2905,22.2905,22.2905,22.2905,0,22.2905,22.2905,22.2905,22.2905,0,0.0,1.0
2025-11-03,22.1816,22.1816,22.1816,22.1816,0,22.1816,22.1816,22.1816,22.1816,0,0.0,1.0
2025-11-04,22.033,22.033,22.033,22.033,0,22.033,22.033,22.033,22.033,0,0.0,1.0
2025-11-05,22.2128,22.2128,22.2128,22.2128,0,22.2128,22.2128,22.2128,22.2128,0,0.0,1.0
2025-11-06,22.0822,22.0822,22.0822,22.0822,0,22.0822,22.0822,22.0822,22.0822,0,0.0,1.0
2025-11-07,22.2552,22.2552,22.2552,22.2552,0,22.2552,22.2552,22.2552,22.2552,0,0.0,1.0
2025-11-10,22.3711,22.3711,22.3711,22.3711,0,22.3711,22.3711,22.3711,22.3711,0,0.0,1.0
2025-11-11,22.4587,22.4587,22.4587,22.4587,0,22.4587,22.4587,22.4587,22.4587,0,0.0,1.0
2025-11-12,22.552,22.552,22.552,22.552,0,22.552,22.552,22.552,22.552,0,0.0,1.0
2025-11-13,22.3114,22.3114,22.3114,22.3114,2,22.3114,22.3114,22.3114,22.3114,2,0.0,1.0
2025-11-14,22.2401,22.2401,22.2401,22.2401,0,22.2401,22.2401,22.2401,22.2401,0,0.0,1.0
2025-11-17,21.9118,21.9118,21.9118,21.9118,0,21.9118,21.9118,21.9118,21.9118,0,0.0,1.0
2025-11-18,21.9872,21.9872,21.9872,21.9872,0,21.9872,21.9872,21.9872,21.9872,0,0.0,1.0
2025-11-19,22.0071,22.0071,22.0071,22.0071,0,22.0071,22.0071,22.0071,22.0071,0,0.0,1.0
2025-11-20,21.7566,21.7566,21.7566,21.7566,0,21.7566,21.7566,21.7566,21.7566,0,0.0,1.0
2025-11-21,22.2462,22.2462,22.2462,22.2462,65,22.2462,22.2462,22.2462,22.2462,65,0.0,1.0
2025-11-24,22.3653,22.3653,22.3653,22.3653,0,22.3653,22.3653,22.3653,22.3653,0,0.0,1.0
2025-11-25,22.898,22.898,22.8599,22.86,4052,22.898,22.898,22.8599,22.86,4052,0.0,1.0
2025-11-26,23.0151,23.06,23.0151,23.06,2001,23.0151,23.06,23.0151,23.06,2001,0.0,1.0