date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-02,20.3498,20.3498,20.14,20.14,173217,20.3498,20.3498,20.14,20.14,173217,0.0,1.0
2025-05-05,20.2574,20.2574,20.2574,20.2574,3,20.2574,20.2574,20.2574,20.2574,3,0.0,1.0
2025-05-06,20.172,20.25,20.14,20.25,766,20.172,20.25,20.14,20.25,766,0.0,1.0
2025-05-07,20.3044,20.3044,20.22,20.22,1164,20.3044,20.3044,20.22,20.22,1164,0.0,1.0
2025-05-08,20.7401,20.7401,20.7401,20.7401,47,20.7401,20.7401,20.7401,20.7401,47,0.0,1.0
2025-05-09,20.7186,20.77,20.66,20.77,341,20.7186,20.77,20.66,20.77,341,0.0,1.0
2025-05-12,21.5846,21.5846,21.5846,21.5846,40,21.5846,21.5846,21.5846,21.5846,40,0.0,1.0
2025-05-13,21.715,21.75,21.7,21.7,405,21.715,21.75,21.7,21.7,405,0.0,1.0
2025-05-14,21.576,21.62,21.576,21.62,3391,21.576,21.62,21.576,21.62,3391,0.0,1.0
2025-05-15,21.6361,21.6361,21.6361,21.6361,104,21.6361,21.6361,21.6361,21.6361,104,0.0,1.0
2025-05-16,21.7528,21.7528,21.7528,21.7528,52,21.7528,21.7528,21.7528,21.7528,52,0.0,1.0
2025-05-19,21.6267,21.6267,21.6267,21.6267,12,21.6267,21.6267,21.6267,21.6267,12,0.0,1.0
2025-05-20,21.5398,21.5398,21.5398,21.5398,0,21.5398,21.5398,21.5398,21.5398,0,0.0,1.0
2025-05-21,20.9409,20.9409,20.9409,20.9409,0,20.9409,20.9409,20.9409,20.9409,0,0.0,1.0
2025-05-22,20.942,21.02,20.78,20.78,2391,20.942,21.02,20.78,20.78,2391,0.0,1.0
2025-05-23,20.8143,20.8143,20.8143,20.8143,50,20.8143,20.8143,20.8143,20.8143,50,0.0,1.0
2025-05-27,21.3029,21.3029,21.3029,21.3029,52,21.3029,21.3029,21.3029,21.3029,52,0.0,1.0
2025-05-28,21.0228,21.0228,21.0228,21.0228,100,21.0228,21.0228,21.0228,21.0228,100,0.0,1.0
2025-05-29,21.1126,21.1126,21.1126,21.1126,25,21.1126,21.1126,21.1126,21.1126,25,0.0,1.0
2025-05-30,21.0728,21.0728,21.0728,21.0728,25,21.0728,21.0728,21.0728,21.0728,25,0.0,1.0
2025-06-02,20.9419,20.9419,20.9419,20.9419,2,20.9419,20.9419,20.9419,20.9419,2,0.0,1.0
2025-06-03,21.2781,21.2781,21.2781,21.2781,2,21.2781,21.2781,21.2781,21.2781,2,0.0,1.0
2025-06-04,21.2057,21.2057,21.2057,21.2057,25,21.2057,21.2057,21.2057,21.2057,25,0.0,1.0
2025-06-05,21.1805,21.1805,21.1805,21.1805,25,21.1805,21.1805,21.1805,21.1805,25,0.0,1.0
2025-06-06,21.4917,21.4917,21.4917,21.4917,0,21.4917,21.4917,21.4917,21.4917,0,0.0,1.0
2025-06-09,21.712,21.712,21.712,21.712,25,21.712,21.712,21.712,21.712,25,0.0,1.0
2025-06-10,21.8617,21.8617,21.8617,21.8617,25,21.8617,21.8617,21.8617,21.8617,25,0.0,1.0
2025-06-11,21.7174,21.7174,21.7174,21.7174,0,21.7174,21.7174,21.7174,21.7174,0,0.0,1.0
2025-06-12,21.6993,21.6993,21.6993,21.6993,0,21.6993,21.6993,21.6993,21.6993,0,0.0,1.0
2025-06-13,21.3902,21.3902,21.3902,21.3902,0,21.3902,21.3902,21.3902,21.3902,0,0.0,1.0
2025-06-16,21.5846,21.5846,21.5846,21.5846,0,21.5846,21.5846,21.5846,21.5846,0,0.0,1.0
2025-06-17,21.4537,21.4537,21.4537,21.4537,60,21.4537,21.4537,21.4537,21.4537,60,0.0,1.0
2025-06-18,21.4987,21.4987,21.4987,21.4987,0,21.4987,21.4987,21.4987,21.4987,0,0.0,1.0
2025-06-20,21.5184,21.5184,21.5184,21.5184,1,21.5184,21.5184,21.5184,21.5184,1,0.0,1.0
2025-06-23,21.7078,21.7078,21.7078,21.7078,26,21.7078,21.7078,21.7078,21.7078,26,0.0,1.0
2025-06-24,21.8757,21.8757,21.8757,21.8757,10,21.8757,21.8757,21.8757,21.8757,10,0.0,1.0
2025-06-25,21.742,21.742,21.742,21.742,10,21.742,21.742,21.742,21.742,10,0.0,1.0
2025-06-26,22.1058,22.1058,22.1058,22.1058,0,22.1058,22.1058,22.1058,22.1058,0,0.0,1.0
2025-06-27,22.109,22.109,22.109,22.109,0,22.109,22.109,22.109,22.109,0,0.0,1.0
2025-06-30,22.0546,22.0546,22.0546,22.0546,1,22.0546,22.0546,22.0546,22.0546,1,0.0,1.0
2025-07-01,22.4518,22.4518,22.4518,22.4518,1,22.4518,22.4518,22.4518,22.4518,1,0.0,1.0
2025-07-02,22.7811,22.7811,22.7811,22.7811,1,22.7811,22.7811,22.7811,22.7811,1,0.0,1.0
2025-07-03,22.929,22.929,22.929,22.929,1,22.929,22.929,22.929,22.929,1,0.0,1.0
2025-07-07,22.6233,22.6233,22.6233,22.6233,3,22.6233,22.6233,22.6233,22.6233,3,0.0,1.0
2025-07-08,22.7994,22.7994,22.7994,22.7994,1,22.7994,22.7994,22.7994,22.7994,1,0.0,1.0
2025-07-09,22.8592,22.8592,22.8592,22.8592,1,22.8592,22.8592,22.8592,22.8592,1,0.0,1.0
2025-07-10,23.0595,23.0595,23.0595,23.0595,51,23.0595,23.0595,23.0595,23.0595,51,0.0,1.0
2025-07-11,22.8841,22.8841,22.8841,22.8841,51,22.8841,22.8841,22.8841,22.8841,51,0.0,1.0
2025-07-14,22.8277,22.8277,22.8277,22.8277,0,22.8277,22.8277,22.8277,22.8277,0,0.0,1.0
2025-07-15,22.4433,22.4433,22.4433,22.4433,0,22.4433,22.4433,22.4433,22.4433,0,0.0,1.0
2025-07-16,22.5172,22.5172,22.5172,22.5172,0,22.5172,22.5172,22.5172,22.5172,0,0.0,1.0
2025-07-17,22.8212,22.8212,22.8212,22.8212,0,22.8212,22.8212,22.8212,22.8212,0,0.0,1.0
2025-07-18,22.7349,22.7349,22.7349,22.7349,0,22.7349,22.7349,22.7349,22.7349,0,0.0,1.0
2025-07-21,22.6952,22.75,22.6952,22.75,1849,22.6952,22.75,22.6952,22.75,1849,0.0,1.0
2025-07-22,23.0137,23.0137,23.0137,23.0137,1849,23.0137,23.0137,23.0137,23.0137,1849,0.0,1.0
2025-07-23,23.2125,23.2125,23.2125,23.2125,0,23.2125,23.2125,23.2125,23.2125,0,0.0,1.0
2025-07-24,22.8663,22.8663,22.8663,22.8663,2,22.8663,22.8663,22.8663,22.8663,2,0.0,1.0
2025-07-25,22.9291,22.9291,22.9291,22.9291,3,22.9291,22.9291,22.9291,22.9291,3,0.0,1.0
2025-07-28,22.957,22.957,22.957,22.957,3,22.957,22.957,22.957,22.957,3,0.0,1.0
2025-07-29,23.1706,23.1706,23.1706,23.1706,3,23.1706,23.1706,23.1706,23.1706,3,0.0,1.0
2025-07-30,22.8535,22.8535,22.8535,22.8535,4,22.8535,22.8535,22.8535,22.8535,4,0.0,1.0
2025-07-31,22.5783,22.5783,22.5783,22.5783,26,22.5783,22.5783,22.5783,22.5783,26,0.0,1.0
2025-08-01,22.1813,22.1813,22.1813,22.1813,26,22.1813,22.1813,22.1813,22.1813,26,0.0,1.0
2025-08-04,22.4811,22.4811,22.4811,22.4811,3,22.4811,22.4811,22.4811,22.4811,3,0.0,1.0
2025-08-05,22.5352,22.5352,22.5352,22.5352,5,22.5352,22.5352,22.5352,22.5352,5,0.0,1.0
2025-08-06,22.3507,22.3507,22.3507,22.3507,0,22.3507,22.3507,22.3507,22.3507,0,0.0,1.0
2025-08-07,22.3158,22.3158,22.3158,22.3158,12,22.3158,22.3158,22.3158,22.3158,12,0.0,1.0
2025-08-08,22.4023,22.4023,22.4023,22.4023,0,22.4023,22.4023,22.4023,22.4023,0,0.0,1.0
2025-08-11,22.2531,22.2531,22.2531,22.2531,0,22.2531,22.2531,22.2531,22.2531,0,0.0,1.0
2025-08-12,22.8712,22.8712,22.8712,22.8712,2,22.8712,22.8712,22.8712,22.8712,2,0.0,1.0
2025-08-13,23.2661,23.2661,23.2661,23.2661,25,23.2661,23.2661,23.2661,23.2661,25,0.0,1.0
2025-08-14,22.9892,22.9892,22.9892,22.9892,25,22.9892,22.9892,22.9892,22.9892,25,0.0,1.0
2025-08-15,22.8551,22.8551,22.8551,22.8551,0,22.8551,22.8551,22.8551,22.8551,0,0.0,1.0
2025-08-18,22.9819,22.9819,22.9819,22.9819,15,22.9819,22.9819,22.9819,22.9819,15,0.0,1.0
2025-08-19,23.0579,23.0579,23.0579,23.0579,1,23.0579,23.0579,23.0579,23.0579,1,0.0,1.0
2025-08-20,22.9116,22.9116,22.9116,22.9116,100,22.9116,22.9116,22.9116,22.9116,100,0.0,1.0
2025-08-21,22.8732,22.8732,22.8732,22.8732,100,22.8732,22.8732,22.8732,22.8732,100,0.0,1.0
2025-08-22,23.7739,23.7739,23.7739,23.7739,0,23.7739,23.7739,23.7739,23.7739,0,0.0,1.0
2025-08-25,23.6967,23.6967,23.6967,23.6967,0,23.6967,23.6967,23.6967,23.6967,0,0.0,1.0
2025-08-26,23.7236,23.7236,23.7236,23.7236,0,23.7236,23.7236,23.7236,23.7236,0,0.0,1.0
2025-08-27,23.8535,23.8535,23.8535,23.8535,0,23.8535,23.8535,23.8535,23.8535,0,0.0,1.0
2025-08-28,23.8495,23.8495,23.8495,23.8495,1,23.8495,23.8495,23.8495,23.8495,1,0.0,1.0
2025-08-29,23.7449,23.7449,23.7181,23.72,201,23.7449,23.7449,23.7181,23.72,201,0.0,1.0
2025-09-02,23.6516,23.6516,23.6516,23.6516,0,23.6516,23.6516,23.6516,23.6516,0,0.0,1.0
2025-09-03,23.5717,23.5717,23.5717,23.5717,0,23.5717,23.5717,23.5717,23.5717,0,0.0,1.0
2025-09-04,23.9656,23.9656,23.9656,23.9656,2,23.9656,23.9656,23.9656,23.9656,2,0.0,1.0
2025-09-05,23.9754,23.9754,23.86,23.86,104,23.9754,23.9754,23.86,23.86,104,0.0,1.0
2025-09-08,23.9059,23.9059,23.9059,23.9059,0,23.9059,23.9059,23.9059,23.9059,0,0.0,1.0
2025-09-09,23.6609,23.6609,23.6609,23.6609,0,23.6609,23.6609,23.6609,23.6609,0,0.0,1.0
2025-09-10,23.5679,23.5679,23.5679,23.5679,0,23.5679,23.5679,23.5679,23.5679,0,0.0,1.0
2025-09-11,23.9366,23.9366,23.9366,23.9366,25,23.9366,23.9366,23.9366,23.9366,25,0.0,1.0
2025-09-12,23.7321,23.7321,23.7321,23.7321,0,23.7321,23.7321,23.7321,23.7321,0,0.0,1.0
2025-09-15,23.6523,23.69,23.6523,23.69,100,23.6523,23.69,23.6523,23.69,100,0.0,1.0
2025-09-16,23.6537,23.6537,23.6537,23.6537,0,23.6537,23.6537,23.6537,23.6537,0,0.0,1.0
2025-09-17,23.6055,23.6055,23.6055,23.6055,0,23.6055,23.6055,23.6055,23.6055,0,0.0,1.0
2025-09-18,24.0114,24.0114,24.0114,24.0114,0,24.0114,24.0114,24.0114,24.0114,0,0.0,1.0
2025-09-19,23.778,23.778,23.778,23.778,100,23.778,23.778,23.778,23.778,100,0.0,1.0
2025-09-22,23.7799,23.7799,23.7799,23.7799,20,23.7799,23.7799,23.7799,23.7799,20,0.0,1.0
2025-09-23,23.792,23.792,23.792,23.792,45,23.792,23.792,23.792,23.792,45,0.0,1.0
2025-09-24,23.6322,23.6322,23.6322,23.6322,33,23.6322,23.6322,23.6322,23.6322,33,0.0,1.0
2025-09-25,23.4785,23.4785,23.4785,23.4785,4,23.4785,23.4785,23.4785,23.4785,4,0.0,1.0
2025-09-26,23.6831,23.6831,23.6831,23.6831,40,23.6831,23.6831,23.6831,23.6831,40,0.0,1.0
2025-09-29,23.6293,23.6293,23.6293,23.6293,0,23.6293,23.6293,23.6293,23.6293,0,0.0,1.0
2025-09-30,23.7173,23.7173,23.7173,23.7173,0,23.7173,23.7173,23.7173,23.7173,0,0.0,1.0
2025-10-01,23.8053,23.8053,23.8053,23.8053,0,23.8053,23.8053,23.8053,23.8053,0,0.0,1.0
2025-10-02,23.8337,23.8337,23.8337,23.8337,0,23.8337,23.8337,23.8337,23.8337,0,0.0,1.0
2025-10-03,23.9039,23.9039,23.9039,23.9039,0,23.9039,23.9039,23.9039,23.9039,0,0.0,1.0
2025-10-06,24.1734,24.1734,24.1734,24.1734,0,24.1734,24.1734,24.1734,24.1734,0,0.0,1.0
2025-10-07,23.7725,23.7725,23.7725,23.7725,9,23.7725,23.7725,23.7725,23.7725,9,0.0,1.0
2025-10-08,24.0145,24.0145,24.0145,24.0145,4,24.0145,24.0145,24.0145,24.0145,4,0.0,1.0
2025-10-09,23.8244,23.8244,23.8244,23.8244,0,23.8244,23.8244,23.8244,23.8244,0,0.0,1.0
2025-10-10,23.0214,23.0214,23.0214,23.0214,1,23.0214,23.0214,23.0214,23.0214,1,0.0,1.0
2025-10-13,23.5278,23.5278,23.5278,23.5278,0,23.5278,23.5278,23.5278,23.5278,0,0.0,1.0
2025-10-14,23.8328,23.8328,23.8328,23.8328,0,23.8328,23.8328,23.8328,23.8328,0,0.0,1.0
2025-10-15,24.0206,24.0206,24.0206,24.0206,3,24.0206,24.0206,24.0206,24.0206,3,0.0,1.0
2025-10-16,23.6937,23.6937,23.6937,23.6937,3,23.6937,23.6937,23.6937,23.6937,3,0.0,1.0
2025-10-17,23.7173,23.7173,23.66,23.66,102,23.7173,23.7173,23.66,23.66,102,0.0,1.0
2025-10-20,24.0175,24.0175,23.92,23.92,100,24.0175,24.0175,23.92,23.92,100,0.0,1.0
2025-10-21,24.0354,24.0354,24.0354,24.0354,0,24.0354,24.0354,24.0354,24.0354,0,0.0,1.0
2025-10-22,23.8876,23.8876,23.8876,23.8876,1,23.8876,23.8876,23.8876,23.8876,1,0.0,1.0
2025-10-23,24.2353,24.2353,24.2353,24.2353,0,24.2353,24.2353,24.2353,24.2353,0,0.0,1.0
2025-10-24,24.3511,24.3511,24.3511,24.3511,20,24.3511,24.3511,24.3511,24.3511,20,0.0,1.0
2025-10-27,24.3134,24.3134,24.3134,24.3134,12,24.3134,24.3134,24.3134,24.3134,12,0.0,1.0
2025-10-28,24.086,24.086,24.086,24.086,2,24.086,24.086,24.086,24.086,2,0.0,1.0
2025-10-29,23.9036,23.9036,23.9036,23.9036,0,23.9036,23.9036,23.9036,23.9036,0,0.0,1.0
2025-10-30,23.7249,23.7249,23.7249,23.7249,0,23.7249,23.7249,23.7249,23.7249,0,0.0,1.0
2025-10-31,23.7042,23.7042,23.7042,23.7042,0,23.7042,23.7042,23.7042,23.7042,0,0.0,1.0
2025-11-03,23.6955,23.6955,23.6955,23.6955,7,23.6955,23.6955,23.6955,23.6955,7,0.0,1.0
2025-11-04,23.5944,23.5944,23.5944,23.5944,0,23.5944,23.5944,23.5944,23.5944,0,0.0,1.0
2025-11-05,23.9939,23.9939,23.9939,23.9939,0,23.9939,23.9939,23.9939,23.9939,0,0.0,1.0
2025-11-06,23.8102,23.8102,23.8102,23.8102,1,23.8102,23.8102,23.8102,23.8102,1,0.0,1.0
2025-11-07,23.9287,23.9287,23.9287,23.9287,2,23.9287,23.9287,23.9287,23.9287,2,0.0,1.0
2025-11-10,24.042,24.042,24.042,24.042,0,24.042,24.042,24.042,24.042,0,0.0,1.0
2025-11-11,24.0213,24.0213,24.0213,24.0213,6,24.0213,24.0213,24.0213,24.0213,6,0.0,1.0
2025-11-12,23.9688,23.9688,23.9688,23.9688,2,23.9688,23.9688,23.9688,23.9688,2,0.0,1.0
2025-11-13,23.5939,23.5939,23.5939,23.5939,11,23.5939,23.5939,23.5939,23.5939,11,0.0,1.0
2025-11-14,23.6204,23.6204,23.6204,23.6204,20,23.6204,23.6204,23.6204,23.6204,20,0.0,1.0
2025-11-17,23.076,23.076,23.076,23.076,0,23.076,23.076,23.076,23.076,0,0.0,1.0
2025-11-18,23.2013,23.2013,23.2013,23.2013,0,23.2013,23.2013,23.2013,23.2013,0,0.0,1.0
2025-11-19,23.2258,23.2258,23.1935,23.1935,100,23.2258,23.2258,23.1935,23.1935,100,0.0,1.0
2025-11-20,22.7024,22.7024,22.7024,22.7024,0,22.7024,22.7024,22.7024,22.7024,0,0.0,1.0
2025-11-21,23.3363,23.3363,23.3363,23.3363,0,23.3363,23.3363,23.3363,23.3363,0,0.0,1.0
2025-11-24,23.5798,23.5798,23.5798,23.5798,59,23.5798,23.5798,23.5798,23.5798,59,0.0,1.0
2025-11-25,24.0488,24.0488,24.0488,24.0488,0,24.0488,24.0488,24.0488,24.0488,0,0.0,1.0
2025-11-26,24.198,24.198,24.198,24.198,2,24.198,24.198,24.198,24.198,2,0.0,1.0