date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-02,20.1799,20.1799,20.09,20.09,174180,20.1799,20.1799,20.09,20.09,174180,0.0,1.0
2025-05-05,20.0807,20.0807,20.0807,20.0807,0,20.0807,20.0807,20.0807,20.0807,0,0.0,1.0
2025-05-06,19.9949,19.9949,19.9949,19.9949,91,19.9949,19.9949,19.9949,19.9949,91,0.0,1.0
2025-05-07,20.1641,20.2,20.09,20.09,4250,20.1641,20.2,20.09,20.09,4250,0.0,1.0
2025-05-08,20.4124,20.4124,20.34,20.34,688,20.4124,20.4124,20.34,20.34,688,0.0,1.0
2025-05-09,20.3784,20.3784,20.3784,20.3784,256,20.3784,20.3784,20.3784,20.3784,256,0.0,1.0
2025-05-12,21.0443,21.0443,21.0443,21.0443,121,21.0443,21.0443,21.0443,21.0443,121,0.0,1.0
2025-05-13,21.1083,21.1083,21.1083,21.1083,260,21.1083,21.1083,21.1083,21.1083,260,0.0,1.0
2025-05-14,21.0095,21.0095,21.0095,21.0095,151,21.0095,21.0095,21.0095,21.0095,151,0.0,1.0
2025-05-15,21.1248,21.1248,21.1248,21.1248,299,21.1248,21.1248,21.1248,21.1248,299,0.0,1.0
2025-05-16,21.2819,21.2819,21.2819,21.2819,143,21.2819,21.2819,21.2819,21.2819,143,0.0,1.0
2025-05-19,21.2237,21.2237,21.2237,21.2237,22,21.2237,21.2237,21.2237,21.2237,22,0.0,1.0
2025-05-20,21.1464,21.1464,21.1464,21.1464,0,21.1464,21.1464,21.1464,21.1464,0,0.0,1.0
2025-05-21,20.6186,20.6186,20.6186,20.6186,77,20.6186,20.6186,20.6186,20.6186,77,0.0,1.0
2025-05-22,20.5333,20.5333,20.5333,20.5333,20,20.5333,20.5333,20.5333,20.5333,20,0.0,1.0
2025-05-23,20.4049,20.4049,20.4049,20.4049,20,20.4049,20.4049,20.4049,20.4049,20,0.0,1.0
2025-05-27,20.8492,20.8492,20.8199,20.82,702,20.8492,20.8492,20.8199,20.82,702,0.0,1.0
2025-05-28,20.5677,20.5677,20.5677,20.5677,0,20.5677,20.5677,20.5677,20.5677,0,0.0,1.0
2025-05-29,20.6532,20.6532,20.6532,20.6532,0,20.6532,20.6532,20.6532,20.6532,0,0.0,1.0
2025-05-30,20.6808,20.6808,20.6808,20.6808,0,20.6808,20.6808,20.6808,20.6808,0,0.0,1.0
2025-06-02,20.6423,20.6423,20.6423,20.6423,0,20.6423,20.6423,20.6423,20.6423,0,0.0,1.0
2025-06-03,20.9031,20.9031,20.9031,20.9031,4,20.9031,20.9031,20.9031,20.9031,4,0.0,1.0
2025-06-04,20.8763,20.8763,20.8763,20.8763,4,20.8763,20.8763,20.8763,20.8763,4,0.0,1.0
2025-06-05,20.8596,20.8596,20.8596,20.8596,0,20.8596,20.8596,20.8596,20.8596,0,0.0,1.0
2025-06-06,21.1293,21.1293,21.1293,21.1293,0,21.1293,21.1293,21.1293,21.1293,0,0.0,1.0
2025-06-09,21.2019,21.2019,21.2019,21.2019,11,21.2019,21.2019,21.2019,21.2019,11,0.0,1.0
2025-06-10,21.309,21.309,21.309,21.309,11,21.309,21.309,21.309,21.309,11,0.0,1.0
2025-06-11,21.2104,21.2104,21.2104,21.2104,0,21.2104,21.2104,21.2104,21.2104,0,0.0,1.0
2025-06-12,21.2373,21.2373,21.2373,21.2373,0,21.2373,21.2373,21.2373,21.2373,0,0.0,1.0
2025-06-13,20.9582,20.9582,20.9582,20.9582,0,20.9582,20.9582,20.9582,20.9582,0,0.0,1.0
2025-06-16,21.1652,21.1652,21.1652,21.1652,25,21.1652,21.1652,21.1652,21.1652,25,0.0,1.0
2025-06-17,21.0314,21.0314,21.0314,21.0314,25,21.0314,21.0314,21.0314,21.0314,25,0.0,1.0
2025-06-18,21.0416,21.0416,21.0416,21.0416,0,21.0416,21.0416,21.0416,21.0416,0,0.0,1.0
2025-06-20,21.0735,21.0735,21.0735,21.0735,1,21.0735,21.0735,21.0735,21.0735,1,0.0,1.0
2025-06-23,21.2048,21.2048,21.2048,21.2048,1,21.2048,21.2048,21.2048,21.2048,1,0.0,1.0
2025-06-24,21.3526,21.3526,21.3526,21.3526,1,21.3526,21.3526,21.3526,21.3526,1,0.0,1.0
2025-06-25,21.1926,21.1926,21.1926,21.1926,2,21.1926,21.1926,21.1926,21.1926,2,0.0,1.0
2025-06-26,21.4167,21.4167,21.4167,21.4167,2,21.4167,21.4167,21.4167,21.4167,2,0.0,1.0
2025-06-27,21.5035,21.5035,21.5035,21.5035,0,21.5035,21.5035,21.5035,21.5035,0,0.0,1.0
2025-06-30,21.5622,21.5622,21.5622,21.5622,0,21.5622,21.5622,21.5622,21.5622,0,0.0,1.0
2025-07-01,21.8712,21.8712,21.8712,21.8712,0,21.8712,21.8712,21.8712,21.8712,0,0.0,1.0
2025-07-02,22.0106,22.0106,22.0106,22.0106,0,22.0106,22.0106,22.0106,22.0106,0,0.0,1.0
2025-07-03,22.1652,22.1652,22.1652,22.1652,0,22.1652,22.1652,22.1652,22.1652,0,0.0,1.0
2025-07-07,21.9045,21.9045,21.9045,21.9045,0,21.9045,21.9045,21.9045,21.9045,0,0.0,1.0
2025-07-08,22.1069,22.17,22.1069,22.17,200,22.1069,22.17,22.1069,22.17,200,0.0,1.0
2025-07-09,22.1685,22.1685,22.1685,22.1685,200,22.1685,22.1685,22.1685,22.1685,200,0.0,1.0
2025-07-10,22.3492,22.3492,22.3492,22.3492,3,22.3492,22.3492,22.3492,22.3492,3,0.0,1.0
2025-07-11,22.1914,22.2,22.19,22.2,404,22.1914,22.2,22.19,22.2,404,0.0,1.0
2025-07-14,22.1551,22.16,22.1551,22.16,105,22.1551,22.16,22.1551,22.16,105,0.0,1.0
2025-07-15,21.8573,21.8573,21.8573,21.8573,6,21.8573,21.8573,21.8573,21.8573,6,0.0,1.0
2025-07-16,21.9249,21.9249,21.9249,21.9249,6,21.9249,21.9249,21.9249,21.9249,6,0.0,1.0
2025-07-17,22.1977,22.1977,22.1977,22.1977,0,22.1977,22.1977,22.1977,22.1977,0,0.0,1.0
2025-07-18,22.1694,22.1694,22.1694,22.1694,0,22.1694,22.1694,22.1694,22.1694,0,0.0,1.0
2025-07-21,22.1071,22.1071,22.1071,22.1071,6,22.1071,22.1071,22.1071,22.1071,6,0.0,1.0
2025-07-22,22.5327,22.5327,22.5327,22.5327,6,22.5327,22.5327,22.5327,22.5327,6,0.0,1.0
2025-07-23,22.6366,22.6366,22.6366,22.6366,3,22.6366,22.6366,22.6366,22.6366,3,0.0,1.0
2025-07-24,22.4589,22.4589,22.4589,22.4589,1,22.4589,22.4589,22.4589,22.4589,1,0.0,1.0
2025-07-25,22.5384,22.5384,22.5384,22.5384,1,22.5384,22.5384,22.5384,22.5384,1,0.0,1.0
2025-07-28,22.4059,22.4059,22.4059,22.4059,1,22.4059,22.4059,22.4059,22.4059,1,0.0,1.0
2025-07-29,22.41,22.41,22.41,22.41,1,22.41,22.41,22.41,22.41,1,0.0,1.0
2025-07-30,22.1944,22.1944,22.1944,22.1944,44,22.1944,22.1944,22.1944,22.1944,44,0.0,1.0
2025-07-31,21.9718,21.9718,21.9718,21.9718,2,21.9718,21.9718,21.9718,21.9718,2,0.0,1.0
2025-08-01,21.6616,21.6616,21.6616,21.6616,23,21.6616,21.6616,21.6616,21.6616,23,0.0,1.0
2025-08-04,21.8181,21.8181,21.8181,21.8181,2,21.8181,21.8181,21.8181,21.8181,2,0.0,1.0
2025-08-05,21.8294,21.8294,21.8294,21.8294,2,21.8294,21.8294,21.8294,21.8294,2,0.0,1.0
2025-08-06,21.7821,21.7821,21.7821,21.7821,0,21.7821,21.7821,21.7821,21.7821,0,0.0,1.0
2025-08-07,21.6509,21.6509,21.6509,21.6509,1,21.6509,21.6509,21.6509,21.6509,1,0.0,1.0
2025-08-08,21.6732,21.6732,21.6732,21.6732,0,21.6732,21.6732,21.6732,21.6732,0,0.0,1.0
2025-08-11,21.5849,21.5849,21.5849,21.5849,1,21.5849,21.5849,21.5849,21.5849,1,0.0,1.0
2025-08-12,21.9846,21.9846,21.9846,21.9846,1,21.9846,21.9846,21.9846,21.9846,1,0.0,1.0
2025-08-13,22.3273,22.3273,22.3273,22.3273,0,22.3273,22.3273,22.3273,22.3273,0,0.0,1.0
2025-08-14,22.182,22.182,22.182,22.182,0,22.182,22.182,22.182,22.182,0,0.0,1.0
2025-08-15,22.0865,22.0865,22.0865,22.0865,0,22.0865,22.0865,22.0865,22.0865,0,0.0,1.0
2025-08-18,22.1702,22.1702,22.1702,22.1702,0,22.1702,22.1702,22.1702,22.1702,0,0.0,1.0
2025-08-19,22.2507,22.2507,22.2507,22.2507,1,22.2507,22.2507,22.2507,22.2507,1,0.0,1.0
2025-08-20,22.2025,22.2025,22.2025,22.2025,1,22.2025,22.2025,22.2025,22.2025,1,0.0,1.0
2025-08-21,22.0865,22.0865,22.0865,22.0865,0,22.0865,22.0865,22.0865,22.0865,0,0.0,1.0
2025-08-22,22.6995,22.6995,22.6995,22.6995,0,22.6995,22.6995,22.6995,22.6995,0,0.0,1.0
2025-08-25,22.5733,22.5733,22.5733,22.5733,0,22.5733,22.5733,22.5733,22.5733,0,0.0,1.0
2025-08-26,22.6124,22.6124,22.6124,22.6124,0,22.6124,22.6124,22.6124,22.6124,0,0.0,1.0
2025-08-27,22.7599,22.7599,22.7599,22.7599,0,22.7599,22.7599,22.7599,22.7599,0,0.0,1.0
2025-08-28,22.7493,22.7493,22.7493,22.7493,1,22.7493,22.7493,22.7493,22.7493,1,0.0,1.0
2025-08-29,22.6856,22.6856,22.6856,22.6856,1,22.6856,22.6856,22.6856,22.6856,1,0.0,1.0
2025-09-02,22.5043,22.5043,22.5043,22.5043,0,22.5043,22.5043,22.5043,22.5043,0,0.0,1.0
2025-09-03,22.4982,22.4982,22.4982,22.4982,0,22.4982,22.4982,22.4982,22.4982,0,0.0,1.0
2025-09-04,22.7857,22.7857,22.7857,22.7857,2,22.7857,22.7857,22.7857,22.7857,2,0.0,1.0
2025-09-05,22.7607,22.7607,22.7607,22.7607,7,22.7607,22.7607,22.7607,22.7607,7,0.0,1.0
2025-09-08,22.7472,22.7472,22.7472,22.7472,1,22.7472,22.7472,22.7472,22.7472,1,0.0,1.0
2025-09-09,22.536,22.536,22.536,22.536,0,22.536,22.536,22.536,22.536,0,0.0,1.0
2025-09-10,22.2531,22.2531,22.2531,22.2531,0,22.2531,22.2531,22.2531,22.2531,0,0.0,1.0
2025-09-11,22.6847,22.6847,22.6847,22.6847,0,22.6847,22.6847,22.6847,22.6847,0,0.0,1.0
2025-09-12,22.4845,22.4845,22.4845,22.4845,9,22.4845,22.4845,22.4845,22.4845,9,0.0,1.0
2025-09-15,22.3553,22.3553,22.3553,22.3553,0,22.3553,22.3553,22.3553,22.3553,0,0.0,1.0
2025-09-16,22.2979,22.2979,22.2979,22.2979,0,22.2979,22.2979,22.2979,22.2979,0,0.0,1.0
2025-09-17,22.2668,22.33,22.2668,22.33,104,22.2668,22.33,22.2668,22.33,104,0.0,1.0
2025-09-18,22.5397,22.5397,22.5397,22.5397,5,22.5397,22.5397,22.5397,22.5397,5,0.0,1.0
2025-09-19,22.3919,22.3919,22.3919,22.3919,0,22.3919,22.3919,22.3919,22.3919,0,0.0,1.0
2025-09-22,22.4472,22.4472,22.4472,22.4472,2,22.4472,22.4472,22.4472,22.4472,2,0.0,1.0
2025-09-23,22.4241,22.4241,22.4241,22.4241,144,22.4241,22.4241,22.4241,22.4241,144,0.0,1.0
2025-09-24,22.3235,22.3235,22.3235,22.3235,1,22.3235,22.3235,22.3235,22.3235,1,0.0,1.0
2025-09-25,22.1779,22.1779,22.17,22.17,104,22.1779,22.1779,22.17,22.17,104,0.0,1.0
2025-09-26,22.4016,22.4016,22.4016,22.4016,0,22.4016,22.4016,22.4016,22.4016,0,0.0,1.0
2025-09-29,22.4375,22.4375,22.4375,22.4375,0,22.4375,22.4375,22.4375,22.4375,0,0.0,1.0
2025-09-30,22.4723,22.4723,22.4723,22.4723,1,22.4723,22.4723,22.4723,22.4723,1,0.0,1.0
2025-10-01,22.4718,22.4718,22.4718,22.4718,2,22.4718,22.4718,22.4718,22.4718,2,0.0,1.0
2025-10-02,22.5193,22.5193,22.5193,22.5193,0,22.5193,22.5193,22.5193,22.5193,0,0.0,1.0
2025-10-03,22.5823,22.5823,22.5823,22.5823,9,22.5823,22.5823,22.5823,22.5823,9,0.0,1.0
2025-10-06,22.6602,22.6602,22.6602,22.6602,10,22.6602,22.6602,22.6602,22.6602,10,0.0,1.0
2025-10-07,22.4379,22.4379,22.4379,22.4379,4,22.4379,22.4379,22.4379,22.4379,4,0.0,1.0
2025-10-08,22.5213,22.5213,22.5213,22.5213,0,22.5213,22.5213,22.5213,22.5213,0,0.0,1.0
2025-10-09,22.3207,22.3207,22.3207,22.3207,0,22.3207,22.3207,22.3207,22.3207,0,0.0,1.0
2025-10-10,21.6795,21.6795,21.6795,21.6795,1,21.6795,21.6795,21.6795,21.6795,1,0.0,1.0
2025-10-13,22.0441,22.0441,22.0441,22.0441,7,22.0441,22.0441,22.0441,22.0441,7,0.0,1.0
2025-10-14,22.2848,22.2848,22.2848,22.2848,6,22.2848,22.2848,22.2848,22.2848,6,0.0,1.0
2025-10-15,22.3271,22.3271,22.3271,22.3271,1,22.3271,22.3271,22.3271,22.3271,1,0.0,1.0
2025-10-16,22.0398,22.0398,22.0398,22.0398,0,22.0398,22.0398,22.0398,22.0398,0,0.0,1.0
2025-10-17,22.0865,22.0865,22.0865,22.0865,0,22.0865,22.0865,22.0865,22.0865,0,0.0,1.0
2025-10-20,22.3072,22.32,22.3072,22.32,100,22.3072,22.32,22.3072,22.32,100,0.0,1.0
2025-10-21,22.4394,22.4394,22.4394,22.4394,0,22.4394,22.4394,22.4394,22.4394,0,0.0,1.0
2025-10-22,22.3176,22.3176,22.3176,22.3176,0,22.3176,22.3176,22.3176,22.3176,0,0.0,1.0
2025-10-23,22.4708,22.4708,22.4708,22.4708,0,22.4708,22.4708,22.4708,22.4708,0,0.0,1.0
2025-10-24,22.5472,22.5472,22.5472,22.5472,5,22.5472,22.5472,22.5472,22.5472,5,0.0,1.0
2025-10-27,22.5336,22.5336,22.5336,22.5336,0,22.5336,22.5336,22.5336,22.5336,0,0.0,1.0
2025-10-28,22.233,22.233,22.233,22.233,2,22.233,22.233,22.233,22.233,2,0.0,1.0
2025-10-29,22.073,22.073,22.073,22.073,2,22.073,22.073,22.073,22.073,2,0.0,1.0
2025-10-30,21.9454,21.9454,21.58,21.58,2000,21.9454,21.9454,21.58,21.58,2000,0.0,1.0
2025-10-31,21.9658,21.9658,21.9658,21.9658,0,21.9658,21.9658,21.9658,21.9658,0,0.0,1.0
2025-11-03,21.8781,21.8781,21.8781,21.8781,0,21.8781,21.8781,21.8781,21.8781,0,0.0,1.0
2025-11-04,21.6944,21.6944,21.6944,21.6944,0,21.6944,21.6944,21.6944,21.6944,0,0.0,1.0
2025-11-05,21.8632,21.8632,21.8632,21.8632,0,21.8632,21.8632,21.8632,21.8632,0,0.0,1.0
2025-11-06,21.7467,21.7467,21.7467,21.7467,0,21.7467,21.7467,21.7467,21.7467,0,0.0,1.0
2025-11-07,21.9462,21.9462,21.9462,21.9462,0,21.9462,21.9462,21.9462,21.9462,0,0.0,1.0
2025-11-10,22.0774,22.0774,22.0774,22.0774,0,22.0774,22.0774,22.0774,22.0774,0,0.0,1.0
2025-11-11,22.1334,22.1334,22.1334,22.1334,0,22.1334,22.1334,22.1334,22.1334,0,0.0,1.0
2025-11-12,22.1873,22.1873,22.1873,22.1873,0,22.1873,22.1873,22.1873,22.1873,0,0.0,1.0
2025-11-13,21.9322,21.9322,21.9322,21.9322,1,21.9322,21.9322,21.9322,21.9322,1,0.0,1.0
2025-11-14,21.8759,21.8759,21.8759,21.8759,0,21.8759,21.8759,21.8759,21.8759,0,0.0,1.0
2025-11-17,21.4587,21.4587,21.4587,21.4587,0,21.4587,21.4587,21.4587,21.4587,0,0.0,1.0
2025-11-18,21.5638,21.5638,21.5638,21.5638,0,21.5638,21.5638,21.5638,21.5638,0,0.0,1.0
2025-11-19,21.6237,21.6237,21.6237,21.6237,0,21.6237,21.6237,21.6237,21.6237,0,0.0,1.0
2025-11-20,21.273,21.273,21.273,21.273,0,21.273,21.273,21.273,21.273,0,0.0,1.0
2025-11-21,21.7624,21.7624,21.7624,21.7624,0,21.7624,21.7624,21.7624,21.7624,0,0.0,1.0
2025-11-24,21.8701,21.8701,21.8701,21.8701,0,21.8701,21.8701,21.8701,21.8701,0,0.0,1.0
2025-11-25,22.3435,22.3435,22.3435,22.3435,3,22.3435,22.3435,22.3435,22.3435,3,0.0,1.0
2025-11-26,22.4657,22.4657,22.4657,22.4657,4,22.4657,22.4657,22.4657,22.4657,4,0.0,1.0