date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-02,20.2469,20.2469,20.09,20.09,197468,20.2469,20.2469,20.09,20.09,197468,0.0,1.0
2025-05-05,20.136,20.136,20.136,20.136,5,20.136,20.136,20.136,20.136,5,0.0,1.0
2025-05-06,19.9842,20.01,19.93,20.01,4797,19.9842,20.01,19.93,20.01,4797,0.0,1.0
2025-05-07,20.0583,20.09,20.0,20.09,293,20.0583,20.09,20.0,20.09,293,0.0,1.0
2025-05-08,20.3876,20.5,20.38,20.38,775,20.3876,20.5,20.38,20.38,775,0.0,1.0
2025-05-09,20.3605,20.42,20.3605,20.42,274,20.3605,20.42,20.3605,20.42,274,0.0,1.0
2025-05-12,21.0354,21.0354,21.0354,21.0354,223,21.0354,21.0354,21.0354,21.0354,223,0.0,1.0
2025-05-13,21.0748,21.0748,21.0748,21.0748,402,21.0748,21.0748,21.0748,21.0748,402,0.0,1.0
2025-05-14,20.9094,20.9094,20.9094,20.9094,142,20.9094,20.9094,20.9094,20.9094,142,0.0,1.0
2025-05-15,21.0082,21.0082,21.0082,21.0082,604,21.0082,21.0082,21.0082,21.0082,604,0.0,1.0
2025-05-16,21.2022,21.2022,21.2022,21.2022,197,21.2022,21.2022,21.2022,21.2022,197,0.0,1.0
2025-05-19,21.1545,21.17,21.1545,21.17,166,21.1545,21.17,21.1545,21.17,166,0.0,1.0
2025-05-20,21.0768,21.17,21.0768,21.17,100,21.0768,21.17,21.0768,21.17,100,0.0,1.0
2025-05-21,20.5804,20.5804,20.5804,20.5804,100,20.5804,20.5804,20.5804,20.5804,100,0.0,1.0
2025-05-22,20.5343,20.5343,20.5343,20.5343,0,20.5343,20.5343,20.5343,20.5343,0,0.0,1.0
2025-05-23,20.4378,20.4378,20.4378,20.4378,0,20.4378,20.4378,20.4378,20.4378,0,0.0,1.0
2025-05-27,20.978,20.978,20.978,20.978,27,20.978,20.978,20.978,20.978,27,0.0,1.0
2025-05-28,20.7922,20.7922,20.7922,20.7922,50,20.7922,20.7922,20.7922,20.7922,50,0.0,1.0
2025-05-29,20.8708,20.8708,20.8708,20.8708,50,20.8708,20.8708,20.8708,20.8708,50,0.0,1.0
2025-05-30,20.8565,20.8565,20.8565,20.8565,0,20.8565,20.8565,20.8565,20.8565,0,0.0,1.0
2025-06-02,20.7705,20.7705,20.7705,20.7705,0,20.7705,20.7705,20.7705,20.7705,0,0.0,1.0
2025-06-03,21.1024,21.1024,21.1024,21.1024,0,21.1024,21.1024,21.1024,21.1024,0,0.0,1.0
2025-06-04,21.1039,21.1039,21.1039,21.1039,0,21.1039,21.1039,21.1039,21.1039,0,0.0,1.0
2025-06-05,21.0496,21.0496,21.0496,21.0496,0,21.0496,21.0496,21.0496,21.0496,0,0.0,1.0
2025-06-06,21.2563,21.2563,21.2563,21.2563,0,21.2563,21.2563,21.2563,21.2563,0,0.0,1.0
2025-06-09,21.4266,21.4266,21.4266,21.4266,0,21.4266,21.4266,21.4266,21.4266,0,0.0,1.0
2025-06-10,21.4594,21.4594,21.4594,21.4594,0,21.4594,21.4594,21.4594,21.4594,0,0.0,1.0
2025-06-11,21.3646,21.3646,21.3646,21.3646,0,21.3646,21.3646,21.3646,21.3646,0,0.0,1.0
2025-06-12,21.3489,21.3489,21.3489,21.3489,20,21.3489,21.3489,21.3489,21.3489,20,0.0,1.0
2025-06-13,21.073,21.073,21.073,21.073,1,21.073,21.073,21.073,21.073,1,0.0,1.0
2025-06-16,21.2591,21.2591,21.2591,21.2591,1,21.2591,21.2591,21.2591,21.2591,1,0.0,1.0
2025-06-17,21.1176,21.1176,21.1176,21.1176,1,21.1176,21.1176,21.1176,21.1176,1,0.0,1.0
2025-06-18,21.1159,21.1159,21.1159,21.1159,0,21.1159,21.1159,21.1159,21.1159,0,0.0,1.0
2025-06-20,21.1184,21.1184,21.1184,21.1184,0,21.1184,21.1184,21.1184,21.1184,0,0.0,1.0
2025-06-23,21.2945,21.2945,21.2945,21.2945,1,21.2945,21.2945,21.2945,21.2945,1,0.0,1.0
2025-06-24,21.4318,21.4318,21.4318,21.4318,1,21.4318,21.4318,21.4318,21.4318,1,0.0,1.0
2025-06-25,21.3043,21.3043,21.3043,21.3043,0,21.3043,21.3043,21.3043,21.3043,0,0.0,1.0
2025-06-26,21.5694,21.5694,21.5694,21.5694,0,21.5694,21.5694,21.5694,21.5694,0,0.0,1.0
2025-06-27,21.5409,21.5409,21.5409,21.5409,0,21.5409,21.5409,21.5409,21.5409,0,0.0,1.0
2025-06-30,21.5231,21.5231,21.5231,21.5231,3,21.5231,21.5231,21.5231,21.5231,3,0.0,1.0
2025-07-01,21.8759,21.8759,21.8759,21.8759,3,21.8759,21.8759,21.8759,21.8759,3,0.0,1.0
2025-07-02,21.9427,21.9427,21.9427,21.9427,0,21.9427,21.9427,21.9427,21.9427,0,0.0,1.0
2025-07-03,22.0198,22.0198,22.0198,22.0198,0,22.0198,22.0198,22.0198,22.0198,0,0.0,1.0
2025-07-07,21.7617,21.7617,21.7617,21.7617,0,21.7617,21.7617,21.7617,21.7617,0,0.0,1.0
2025-07-08,21.9255,21.9255,21.9255,21.9255,0,21.9255,21.9255,21.9255,21.9255,0,0.0,1.0
2025-07-09,21.9851,21.9851,21.9851,21.9851,0,21.9851,21.9851,21.9851,21.9851,0,0.0,1.0
2025-07-10,22.1287,22.1287,22.1287,22.1287,0,22.1287,22.1287,22.1287,22.1287,0,0.0,1.0
2025-07-11,21.9279,21.9279,21.9279,21.9279,0,21.9279,21.9279,21.9279,21.9279,0,0.0,1.0
2025-07-14,21.9642,21.9642,21.9642,21.9642,0,21.9642,21.9642,21.9642,21.9642,0,0.0,1.0
2025-07-15,21.6199,21.6199,21.6199,21.6199,0,21.6199,21.6199,21.6199,21.6199,0,0.0,1.0
2025-07-16,21.6805,21.6805,21.6805,21.6805,0,21.6805,21.6805,21.6805,21.6805,0,0.0,1.0
2025-07-17,21.9672,21.9672,21.9672,21.9672,0,21.9672,21.9672,21.9672,21.9672,0,0.0,1.0
2025-07-18,21.9359,21.9359,21.9359,21.9359,0,21.9359,21.9359,21.9359,21.9359,0,0.0,1.0
2025-07-21,21.8157,21.8157,21.8157,21.8157,0,21.8157,21.8157,21.8157,21.8157,0,0.0,1.0
2025-07-22,22.1894,22.1894,22.1894,22.1894,0,22.1894,22.1894,22.1894,22.1894,0,0.0,1.0
2025-07-23,22.3117,22.3117,22.3117,22.3117,0,22.3117,22.3117,22.3117,22.3117,0,0.0,1.0
2025-07-24,22.2327,22.2327,22.2327,22.2327,2,22.2327,22.2327,22.2327,22.2327,2,0.0,1.0
2025-07-25,22.3272,22.3272,22.3272,22.3272,2,22.3272,22.3272,22.3272,22.3272,2,0.0,1.0
2025-07-28,22.2069,22.2069,22.2069,22.2069,2,22.2069,22.2069,22.2069,22.2069,2,0.0,1.0
2025-07-29,22.2933,22.2933,22.2933,22.2933,2,22.2933,22.2933,22.2933,22.2933,2,0.0,1.0
2025-07-30,22.1129,22.1129,22.1129,22.1129,0,22.1129,22.1129,22.1129,22.1129,0,0.0,1.0
2025-07-31,21.833,21.833,21.833,21.833,1,21.833,21.833,21.833,21.833,1,0.0,1.0
2025-08-01,21.5931,21.5931,21.5931,21.5931,1,21.5931,21.5931,21.5931,21.5931,1,0.0,1.0
2025-08-04,21.8042,21.8042,21.8042,21.8042,0,21.8042,21.8042,21.8042,21.8042,0,0.0,1.0
2025-08-05,21.8022,21.8022,21.8022,21.8022,0,21.8022,21.8022,21.8022,21.8022,0,0.0,1.0
2025-08-06,21.596,21.596,21.596,21.596,0,21.596,21.596,21.596,21.596,0,0.0,1.0
2025-08-07,21.5373,21.5373,21.5373,21.5373,100,21.5373,21.5373,21.5373,21.5373,100,0.0,1.0
2025-08-08,21.5827,21.5827,21.5827,21.5827,0,21.5827,21.5827,21.5827,21.5827,0,0.0,1.0
2025-08-11,21.5164,21.5164,21.5164,21.5164,1,21.5164,21.5164,21.5164,21.5164,1,0.0,1.0
2025-08-12,21.999,21.999,21.999,21.999,1,21.999,21.999,21.999,21.999,1,0.0,1.0
2025-08-13,22.3726,22.3726,22.3726,22.3726,0,22.3726,22.3726,22.3726,22.3726,0,0.0,1.0
2025-08-14,22.1775,22.1775,22.1775,22.1775,2,22.1775,22.1775,22.1775,22.1775,2,0.0,1.0
2025-08-15,22.0832,22.0832,22.0832,22.0832,5,22.0832,22.0832,22.0832,22.0832,5,0.0,1.0
2025-08-18,22.1052,22.1052,22.1052,22.1052,0,22.1052,22.1052,22.1052,22.1052,0,0.0,1.0
2025-08-19,22.2034,22.2034,22.2034,22.2034,0,22.2034,22.2034,22.2034,22.2034,0,0.0,1.0
2025-08-20,22.1855,22.1855,22.1855,22.1855,0,22.1855,22.1855,22.1855,22.1855,0,0.0,1.0
2025-08-21,22.1357,22.1357,22.1357,22.1357,1,22.1357,22.1357,22.1357,22.1357,1,0.0,1.0
2025-08-22,22.7348,22.7348,22.7348,22.7348,1,22.7348,22.7348,22.7348,22.7348,1,0.0,1.0
2025-08-25,22.5661,22.5661,22.5661,22.5661,1,22.5661,22.5661,22.5661,22.5661,1,0.0,1.0
2025-08-26,22.6515,22.6515,22.6515,22.6515,1,22.6515,22.6515,22.6515,22.6515,1,0.0,1.0
2025-08-27,22.7336,22.7336,22.7336,22.7336,0,22.7336,22.7336,22.7336,22.7336,0,0.0,1.0
2025-08-28,22.6709,22.6709,22.6709,22.6709,1,22.6709,22.6709,22.6709,22.6709,1,0.0,1.0
2025-08-29,22.6083,22.6083,22.6083,22.6083,1,22.6083,22.6083,22.6083,22.6083,1,0.0,1.0
2025-09-02,22.4848,22.4848,22.4848,22.4848,0,22.4848,22.4848,22.4848,22.4848,0,0.0,1.0
2025-09-03,22.4225,22.4225,22.4225,22.4225,0,22.4225,22.4225,22.4225,22.4225,0,0.0,1.0
2025-09-04,22.7055,22.7055,22.7055,22.7055,2,22.7055,22.7055,22.7055,22.7055,2,0.0,1.0
2025-09-05,22.7473,22.7473,22.7473,22.7473,2,22.7473,22.7473,22.7473,22.7473,2,0.0,1.0
2025-09-08,22.6885,22.6885,22.6885,22.6885,0,22.6885,22.6885,22.6885,22.6885,0,0.0,1.0
2025-09-09,22.4813,22.4813,22.4813,22.4813,0,22.4813,22.4813,22.4813,22.4813,0,0.0,1.0
2025-09-10,22.3872,22.3872,22.3872,22.3872,0,22.3872,22.3872,22.3872,22.3872,0,0.0,1.0
2025-09-11,22.8013,22.8013,22.8013,22.8013,0,22.8013,22.8013,22.8013,22.8013,0,0.0,1.0
2025-09-12,22.5412,22.5412,22.5412,22.5412,0,22.5412,22.5412,22.5412,22.5412,0,0.0,1.0
2025-09-15,22.4843,22.4843,22.4843,22.4843,2,22.4843,22.4843,22.4843,22.4843,2,0.0,1.0
2025-09-16,22.4591,22.4591,22.4591,22.4591,2,22.4591,22.4591,22.4591,22.4591,2,0.0,1.0
2025-09-17,22.3796,22.3796,22.3796,22.3796,0,22.3796,22.3796,22.3796,22.3796,0,0.0,1.0
2025-09-18,22.7042,22.7042,22.7042,22.7042,0,22.7042,22.7042,22.7042,22.7042,0,0.0,1.0
2025-09-19,22.5203,22.5203,22.5203,22.5203,0,22.5203,22.5203,22.5203,22.5203,0,0.0,1.0
2025-09-22,22.597,22.597,22.597,22.597,0,22.597,22.597,22.597,22.597,0,0.0,1.0
2025-09-23,22.5979,22.5979,22.5979,22.5979,10,22.5979,22.5979,22.5979,22.5979,10,0.0,1.0
2025-09-24,22.4994,22.4994,22.4994,22.4994,0,22.4994,22.4994,22.4994,22.4994,0,0.0,1.0
2025-09-25,22.4112,22.4112,22.4112,22.4112,0,22.4112,22.4112,22.4112,22.4112,0,0.0,1.0
2025-09-26,22.652,22.652,22.5486,22.5486,410,22.652,22.652,22.5486,22.5486,410,0.0,1.0
2025-09-29,22.6011,22.6011,22.6,22.6,100,22.6011,22.6011,22.6,22.6,100,0.0,1.0
2025-09-30,22.741,22.741,22.741,22.741,1,22.741,22.741,22.741,22.741,1,0.0,1.0
2025-10-01,22.7657,22.79,22.74,22.74,237,22.7657,22.79,22.74,22.74,237,0.0,1.0
2025-10-02,22.8156,22.8156,22.8156,22.8156,0,22.8156,22.8156,22.8156,22.8156,0,0.0,1.0
2025-10-03,22.9498,22.9498,22.9498,22.9498,0,22.9498,22.9498,22.9498,22.9498,0,0.0,1.0
2025-10-06,23.0238,23.0238,23.0238,23.0238,0,23.0238,23.0238,23.0238,23.0238,0,0.0,1.0
2025-10-07,22.6679,22.6679,22.6679,22.6679,0,22.6679,22.6679,22.6679,22.6679,0,0.0,1.0
2025-10-08,22.7903,22.7903,22.7903,22.7903,0,22.7903,22.7903,22.7903,22.7903,0,0.0,1.0
2025-10-09,22.498,22.498,22.498,22.498,54,22.498,22.498,22.498,22.498,54,0.0,1.0
2025-10-10,21.932,21.932,21.932,21.932,18,21.932,21.932,21.932,21.932,18,0.0,1.0
2025-10-13,22.288,22.288,22.288,22.288,0,22.288,22.288,22.288,22.288,0,0.0,1.0
2025-10-14,22.4897,22.4897,22.4897,22.4897,0,22.4897,22.4897,22.4897,22.4897,0,0.0,1.0
2025-10-15,22.5405,22.5405,22.5405,22.5405,0,22.5405,22.5405,22.5405,22.5405,0,0.0,1.0
2025-10-16,22.382,22.382,22.382,22.382,0,22.382,22.382,22.382,22.382,0,0.0,1.0
2025-10-17,22.4453,22.4453,22.3074,22.3074,503,22.4453,22.4453,22.3074,22.3074,503,0.0,1.0
2025-10-20,22.8031,22.8031,22.78,22.78,101,22.8031,22.8031,22.78,22.78,101,0.0,1.0
2025-10-21,22.9138,22.94,22.9138,22.94,100,22.9138,22.94,22.9138,22.94,100,0.0,1.0
2025-10-22,22.761,22.91,22.761,22.91,110,22.761,22.91,22.761,22.91,110,0.0,1.0
2025-10-23,22.9296,22.9296,22.9296,22.9296,0,22.9296,22.9296,22.9296,22.9296,0,0.0,1.0
2025-10-24,23.0616,23.0616,23.0616,23.0616,0,23.0616,23.0616,23.0616,23.0616,0,0.0,1.0
2025-10-27,23.0137,23.0137,23.0137,23.0137,0,23.0137,23.0137,23.0137,23.0137,0,0.0,1.0
2025-10-28,22.8208,22.8208,22.8208,22.8208,0,22.8208,22.8208,22.8208,22.8208,0,0.0,1.0
2025-10-29,22.5062,22.5062,22.5062,22.5062,0,22.5062,22.5062,22.5062,22.5062,0,0.0,1.0
2025-10-30,22.4865,22.4865,22.4865,22.4865,0,22.4865,22.4865,22.4865,22.4865,0,0.0,1.0
2025-10-31,22.4015,22.4015,22.4015,22.4015,0,22.4015,22.4015,22.4015,22.4015,0,0.0,1.0
2025-11-03,22.2932,22.2932,22.2932,22.2932,0,22.2932,22.2932,22.2932,22.2932,0,0.0,1.0
2025-11-04,22.0765,22.0765,22.0765,22.0765,0,22.0765,22.0765,22.0765,22.0765,0,0.0,1.0
2025-11-05,22.1245,22.1245,22.1245,22.1245,0,22.1245,22.1245,22.1245,22.1245,0,0.0,1.0
2025-11-06,21.9779,21.9779,21.9779,21.9779,0,21.9779,21.9779,21.9779,21.9779,0,0.0,1.0
2025-11-07,22.1041,22.1041,22.1041,22.1041,4,22.1041,22.1041,22.1041,22.1041,4,0.0,1.0
2025-11-10,22.2674,22.2674,22.2674,22.2674,0,22.2674,22.2674,22.2674,22.2674,0,0.0,1.0
2025-11-11,22.3092,22.3092,22.3092,22.3092,0,22.3092,22.3092,22.3092,22.3092,0,0.0,1.0
2025-11-12,22.3786,22.3786,22.3786,22.3786,5,22.3786,22.3786,22.3786,22.3786,5,0.0,1.0
2025-11-13,22.0518,22.0518,22.0518,22.0518,2,22.0518,22.0518,22.0518,22.0518,2,0.0,1.0
2025-11-14,21.9822,22.04,21.9822,22.04,502,21.9822,22.04,21.9822,22.04,502,0.0,1.0
2025-11-17,21.5586,21.5586,21.5586,21.5586,0,21.5586,21.5586,21.5586,21.5586,0,0.0,1.0
2025-11-18,21.6255,21.6255,21.6255,21.6255,0,21.6255,21.6255,21.6255,21.6255,0,0.0,1.0
2025-11-19,21.6522,21.6522,21.6522,21.6522,0,21.6522,21.6522,21.6522,21.6522,0,0.0,1.0
2025-11-20,21.3924,21.3924,21.3924,21.3924,18,21.3924,21.3924,21.3924,21.3924,18,0.0,1.0
2025-11-21,21.9295,21.9295,21.9295,21.9295,17,21.9295,21.9295,21.9295,21.9295,17,0.0,1.0
2025-11-24,22.0275,22.0275,22.0275,22.0275,6,22.0275,22.0275,22.0275,22.0275,6,0.0,1.0
2025-11-25,22.5628,22.5628,22.5628,22.5628,50,22.5628,22.5628,22.5628,22.5628,50,0.0,1.0
2025-11-26,22.6483,22.6483,22.6483,22.6483,0,22.6483,22.6483,22.6483,22.6483,0,0.0,1.0