date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-27,24.5502,24.688,24.51,24.51,195485,24.5502,24.688,24.51,24.51,195485,0.0,1.0
2025-03-28,23.896,24.38,23.865,24.38,1893,23.896,24.38,23.865,24.38,1893,0.0,1.0
2025-03-31,23.8752,23.8752,23.46,23.46,172,23.8752,23.8752,23.46,23.46,172,0.0,1.0
2025-04-01,24.0427,24.0427,23.7,23.7,181,24.0427,24.0427,23.7,23.7,181,0.0,1.0
2025-04-02,24.2539,24.2539,23.95,23.95,102,24.2539,24.2539,23.95,23.95,102,0.0,1.0
2025-04-03,22.8187,23.09,22.8187,23.09,3015,22.8187,23.09,22.8187,23.09,3015,0.0,1.0
2025-04-04,21.4949,21.92,21.4949,21.92,1542,21.4949,21.92,21.4949,21.92,1542,0.0,1.0
2025-04-07,21.6025,22.14,20.68,20.72,3264,21.6025,22.14,20.68,20.72,3264,0.0,1.0
2025-04-08,21.2653,22.0,21.2653,21.9852,2372,21.2653,22.0,21.2653,21.9852,2372,0.0,1.0
2025-04-09,23.8005,23.8005,21.44,21.49,887,23.8005,23.8005,21.44,21.49,887,0.0,1.0
2025-04-10,22.8412,23.05,22.8412,23.05,602,22.8412,23.05,22.8412,23.05,602,0.0,1.0
2025-04-11,23.2458,23.2458,22.85,22.85,100,23.2458,23.2458,22.85,22.85,100,0.0,1.0
2025-04-14,23.3413,23.54,23.3413,23.4798,4410042,23.3413,23.54,23.3413,23.4798,4410042,0.0,1.0
2025-04-15,23.3533,23.55,23.3533,23.53,610,23.3533,23.55,23.3533,23.53,610,0.0,1.0
2025-04-16,22.7321,22.945,22.7321,22.93,177382,22.7321,22.945,22.7321,22.93,177382,0.0,1.0
2025-04-17,22.6113,22.78,22.6113,22.78,3784,22.6113,22.78,22.6113,22.78,3784,0.0,1.0
2025-04-21,21.988,22.05,21.8098,22.05,3211,21.988,22.05,21.8098,22.05,3211,0.0,1.0
2025-04-22,22.5201,22.5201,22.41,22.41,44509,22.5201,22.5201,22.41,22.41,44509,0.0,1.0
2025-04-23,23.1284,23.1284,23.1284,23.1284,0,23.1284,23.1284,23.1284,23.1284,0,0.0,1.0
2025-04-24,23.84,23.84,23.84,23.84,756,23.84,23.84,23.84,23.84,756,0.0,1.0
2025-04-25,24.1577,24.1577,24.12,24.12,23580,24.1577,24.1577,24.12,24.12,23580,0.0,1.0
2025-04-28,24.0989,24.1,24.0989,24.1,189003,24.0989,24.1,24.0989,24.1,189003,0.0,1.0
2025-04-29,24.2648,24.2648,24.2648,24.2648,189003,24.2648,24.2648,24.2648,24.2648,189003,0.0,1.0
2025-04-30,24.3071,24.3071,23.96,23.96,7267,24.3071,24.3071,23.96,23.96,7267,0.0,1.0
2025-05-01,24.6572,24.8398,24.6572,24.81,1813,24.6572,24.8398,24.6572,24.81,1813,0.0,1.0
2025-05-02,25.082,25.15,25.082,25.15,41549,25.082,25.15,25.082,25.15,41549,0.0,1.0
2025-05-05,24.9715,25.13,24.9715,25.1,14556,24.9715,25.13,24.9715,25.1,14556,0.0,1.0
2025-05-06,24.8038,24.83,24.75,24.75,21838,24.8038,24.83,24.75,24.75,21838,0.0,1.0
2025-05-07,24.8503,24.8503,24.8503,24.8503,4,24.8503,24.8503,24.8503,24.8503,4,0.0,1.0
2025-05-08,25.0168,25.17,24.99,24.99,6509,25.0168,25.17,24.99,24.99,6509,0.0,1.0
2025-05-09,24.9795,24.9795,24.96,24.96,32910,24.9795,24.9795,24.96,24.96,32910,0.0,1.0
2025-05-12,26.0409,26.0409,26.03,26.03,5798,26.0409,26.0409,26.03,26.03,5798,0.0,1.0
2025-05-13,26.3998,26.42,26.3998,26.42,85875,26.3998,26.42,26.3998,26.42,85875,0.0,1.0
2025-05-14,26.5881,26.5881,26.54,26.54,34092,26.5881,26.5881,26.54,26.54,34092,0.0,1.0
2025-05-15,26.4911,26.56,26.4911,26.56,250,26.4911,26.56,26.4911,26.56,250,0.0,1.0
2025-05-16,26.6574,26.6574,26.6574,26.6574,250,26.6574,26.6574,26.6574,26.6574,250,0.0,1.0
2025-05-19,26.6918,26.6918,26.65,26.65,1231,26.6918,26.6918,26.65,26.65,1231,0.0,1.0
2025-05-20,26.5626,26.5626,26.485,26.55,678,26.5626,26.5626,26.485,26.55,678,0.0,1.0
2025-05-21,26.143,26.43,26.143,26.43,629,26.143,26.43,26.143,26.43,629,0.0,1.0
2025-05-22,26.1783,26.1783,26.1783,26.1783,1,26.1783,26.1783,26.1783,26.1783,1,0.0,1.0
2025-05-23,25.9378,26.02,25.9378,26.02,10154,25.9378,26.02,25.9378,26.02,10154,0.0,1.0
2025-05-27,26.4937,26.4937,26.41,26.41,945,26.4937,26.4937,26.41,26.41,945,0.0,1.0
2025-05-28,26.3208,26.489,26.3208,26.4864,31267,26.3208,26.489,26.3208,26.4864,31267,0.0,1.0
2025-05-29,26.3509,26.36,26.33,26.33,12663,26.3509,26.36,26.33,26.33,12663,0.0,1.0
2025-05-30,26.3702,26.3702,26.07,26.07,2315,26.3702,26.3702,26.07,26.07,2315,0.0,1.0
2025-06-02,26.4813,26.49,26.33,26.33,2771,26.4813,26.49,26.33,26.33,2771,0.0,1.0
2025-06-03,26.7017,26.74,26.635,26.67,1425,26.7017,26.74,26.635,26.67,1425,0.0,1.0
2025-06-04,26.8538,26.89,26.805,26.835,12528,26.8538,26.89,26.805,26.835,12528,0.0,1.0
2025-06-05,26.8186,27.11,26.79,26.9,19315,26.8186,27.11,26.79,26.9,19315,0.0,1.0
2025-06-06,27.0767,27.12,27.03,27.09,2006,27.0767,27.12,27.03,27.09,2006,0.0,1.0
2025-06-09,27.0481,27.1,27.0481,27.1,27674,27.0481,27.1,27.0481,27.1,27674,0.0,1.0
2025-06-10,27.114,27.13,27.114,27.13,1905,27.114,27.13,27.114,27.13,1905,0.0,1.0
2025-06-11,27.0365,27.0365,27.01,27.01,1429,27.0365,27.0365,27.01,27.01,1429,0.0,1.0
2025-06-12,27.1313,27.1313,27.1313,27.1313,0,27.1313,27.1313,27.1313,27.1313,0,0.0,1.0
2025-06-13,26.6807,26.9,26.6807,26.9,100,26.6807,26.9,26.6807,26.9,100,0.0,1.0
2025-06-16,27.0883,27.0883,26.9678,26.9678,101,27.0883,27.0883,26.9678,26.9678,101,0.0,1.0
2025-06-17,26.8817,27.05,26.8817,27.01,662,26.8817,27.05,26.8817,27.01,662,0.0,1.0
2025-06-18,26.8623,27.0122,26.8623,27.0122,504,26.8623,27.0122,26.8623,27.0122,504,0.0,1.0
2025-06-20,26.6925,26.6925,26.6925,26.6925,172,26.6925,26.6925,26.6925,26.6925,172,0.0,1.0
2025-06-23,26.9315,26.9315,26.78,26.78,124,26.9315,26.9315,26.78,26.78,124,0.0,1.0
2025-06-24,27.4031,27.4031,27.24,27.24,290,27.4031,27.4031,27.24,27.24,290,0.0,1.0
2025-06-25,27.5437,27.61,27.5192,27.57,1140,27.5437,27.61,27.5192,27.57,1140,0.0,1.0
2025-06-26,27.8047,27.8047,27.61,27.61,1231,27.8047,27.8047,27.61,27.61,1231,0.0,1.0
2025-06-27,27.9939,28.0,27.9939,28.0,250,27.9939,28.0,27.9939,28.0,250,0.0,1.0
2025-06-30,28.2368,28.2368,28.2368,28.2368,342,28.2368,28.2368,28.2368,28.2368,342,0.0,1.0
2025-07-01,28.0005,28.0005,28.0005,28.0005,508,28.0005,28.0005,28.0005,28.0005,508,0.0,1.0
2025-07-02,28.1608,28.1608,28.1608,28.1608,8,28.1608,28.1608,28.1608,28.1608,8,0.0,1.0
2025-07-03,28.5207,28.5501,28.38,28.38,2126,28.5207,28.5501,28.38,28.38,2126,0.0,1.0
2025-07-07,28.3267,28.46,28.3267,28.46,652,28.3267,28.46,28.3267,28.46,652,0.0,1.0
2025-07-08,28.3251,28.35,28.3251,28.35,502,28.3251,28.35,28.3251,28.35,502,0.0,1.0
2025-07-09,28.608,28.608,28.608,28.608,5,28.608,28.608,28.608,28.608,5,0.0,1.0
2025-07-10,28.5391,28.56,28.4,28.56,1053,28.5391,28.56,28.4,28.56,1053,0.0,1.0
2025-07-11,28.4561,28.4561,28.4561,28.4561,1053,28.4561,28.4561,28.4561,28.4561,1053,0.0,1.0
2025-07-14,28.5045,28.5045,28.5045,28.5045,5,28.5045,28.5045,28.5045,28.5045,5,0.0,1.0
2025-07-15,28.6093,28.82,28.6093,28.82,235,28.6093,28.82,28.6093,28.82,235,0.0,1.0
2025-07-16,28.5938,28.5938,28.5401,28.5401,597,28.5938,28.5938,28.5401,28.5401,597,0.0,1.0
2025-07-17,28.8148,28.8148,28.64,28.64,2950,28.8148,28.8148,28.64,28.64,2950,0.0,1.0
2025-07-18,28.7468,28.7468,28.7055,28.74,395,28.7468,28.7468,28.7055,28.74,395,0.0,1.0
2025-07-21,28.8388,28.97,28.825,28.95,3076,28.8388,28.97,28.825,28.95,3076,0.0,1.0
2025-07-22,28.7207,28.74,28.67,28.67,720,28.7207,28.74,28.67,28.67,720,0.0,1.0
2025-07-23,28.9858,28.9858,28.78,28.78,2852,28.9858,28.9858,28.78,28.78,2852,0.0,1.0
2025-07-24,29.1596,29.1596,29.12,29.12,100,29.1596,29.1596,29.12,29.12,100,0.0,1.0
2025-07-25,29.2867,29.2867,29.24,29.25,5900,29.2867,29.2867,29.24,29.25,5900,0.0,1.0
2025-07-28,29.3903,29.4,29.335,29.4,1412,29.3903,29.4,29.335,29.4,1412,0.0,1.0
2025-07-29,29.2771,29.51,29.2771,29.51,377,29.2771,29.51,29.2771,29.51,377,0.0,1.0
2025-07-30,29.3644,29.42,29.3644,29.42,102,29.3644,29.42,29.3644,29.42,102,0.0,1.0
2025-07-31,29.1301,29.57,29.1301,29.57,189,29.1301,29.57,29.1301,29.57,189,0.0,1.0
2025-08-01,28.5516,28.57,28.5516,28.57,231,28.5516,28.57,28.5516,28.57,231,0.0,1.0
2025-08-04,29.0311,29.0311,28.97,28.97,1338,29.0311,29.0311,28.97,28.97,1338,0.0,1.0
2025-08-05,28.6882,28.99,28.6882,28.99,1767,28.6882,28.99,28.6882,28.99,1767,0.0,1.0
2025-08-06,29.107,29.107,29.107,29.107,0,29.107,29.107,29.107,29.107,0,0.0,1.0
2025-08-07,28.9667,29.3037,28.9667,29.3037,192,28.9667,29.3037,28.9667,29.3037,192,0.0,1.0
2025-08-08,28.9602,29.0001,28.9602,28.97,974,28.9602,29.0001,28.9602,28.97,974,0.0,1.0
2025-08-11,28.8191,29.02,28.8191,29.02,216,28.8191,29.02,28.8191,29.02,216,0.0,1.0
2025-08-12,29.2302,29.2302,29.2302,29.2302,11,29.2302,29.2302,29.2302,29.2302,11,0.0,1.0
2025-08-13,29.2587,29.2587,29.2587,29.2587,10,29.2587,29.2587,29.2587,29.2587,10,0.0,1.0
2025-08-14,29.2871,29.2871,29.2871,29.2871,10,29.2871,29.2871,29.2871,29.2871,10,0.0,1.0
2025-08-15,29.2881,29.2881,29.2881,29.2881,56,29.2881,29.2881,29.2881,29.2881,56,0.0,1.0
2025-08-18,29.3238,29.3238,29.2783,29.2783,1126,29.3238,29.3238,29.2783,29.2783,1126,0.0,1.0
2025-08-19,28.95,29.28,28.95,29.28,517,28.95,29.28,28.95,29.28,517,0.0,1.0
2025-08-20,28.8107,28.8107,28.53,28.53,259,28.8107,28.8107,28.53,28.53,259,0.0,1.0
2025-08-21,28.689,28.74,28.689,28.74,277,28.689,28.74,28.689,28.74,277,0.0,1.0
2025-08-22,29.1541,29.18,29.09,29.09,967,29.1541,29.18,29.09,29.09,967,0.0,1.0
2025-08-25,29.0777,29.0777,29.0777,29.0777,113,29.0777,29.0777,29.0777,29.0777,113,0.0,1.0
2025-08-26,29.1715,29.1715,29.08,29.08,119,29.1715,29.1715,29.08,29.08,119,0.0,1.0
2025-08-27,29.2644,29.2644,29.21,29.25,468,29.2644,29.2644,29.21,29.25,468,0.0,1.0
2025-08-28,29.4735,29.48,29.24,29.24,324,29.4735,29.48,29.24,29.24,324,0.0,1.0
2025-08-29,29.0841,29.1,29.08,29.1,235,29.0841,29.1,29.08,29.1,235,0.0,1.0
2025-09-02,28.8856,28.8856,28.8856,28.8856,17,28.8856,28.8856,28.8856,28.8856,17,0.0,1.0
2025-09-03,29.1053,29.11,29.09,29.11,2337,29.1053,29.11,29.09,29.11,2337,0.0,1.0
2025-09-04,29.3556,29.3556,29.18,29.18,870,29.3556,29.3556,29.18,29.18,870,0.0,1.0
2025-09-05,29.3153,29.3153,29.3153,29.3153,429,29.3153,29.3153,29.3153,29.3153,429,0.0,1.0
2025-09-08,29.4981,29.4981,29.4981,29.4981,69,29.4981,29.4981,29.4981,29.4981,69,0.0,1.0
2025-09-09,29.6491,29.6491,29.6491,29.6491,8,29.6491,29.6491,29.6491,29.6491,8,0.0,1.0
2025-09-10,29.6526,29.6526,29.6227,29.63,1304,29.6526,29.6526,29.6227,29.63,1304,0.0,1.0
2025-09-11,29.7823,29.7823,29.74,29.74,114,29.7823,29.7823,29.74,29.74,114,0.0,1.0
2025-09-12,29.6898,29.71,29.6898,29.71,105,29.6898,29.71,29.6898,29.71,105,0.0,1.0
2025-09-15,29.9408,29.9408,29.86,29.86,130,29.9408,29.9408,29.86,29.86,130,0.0,1.0
2025-09-16,29.8565,29.91,29.8565,29.91,120,29.8565,29.91,29.8565,29.91,120,0.0,1.0
2025-09-17,29.6601,29.67,29.6601,29.67,107,29.6601,29.67,29.6601,29.67,107,0.0,1.0
2025-09-18,29.9019,29.9019,29.9019,29.9019,0,29.9019,29.9019,29.9019,29.9019,0,0.0,1.0
2025-09-19,30.0538,30.0538,29.92,29.92,262,30.0538,30.0538,29.92,29.92,262,0.0,1.0
2025-09-22,30.2108,30.2108,30.01,30.01,646,30.2108,30.2108,30.01,30.01,646,0.0,1.0
2025-09-23,29.8477,29.8477,29.8477,29.8477,10,29.8477,29.8477,29.8477,29.8477,10,0.0,1.0
2025-09-24,29.6766,29.6766,29.6766,29.6766,225,29.6766,29.6766,29.6766,29.6766,225,0.0,1.0
2025-09-25,29.5668,29.5668,29.5668,29.5668,0,29.5668,29.5668,29.5668,29.5668,0,0.0,1.0
2025-09-26,29.6552,29.6552,29.6552,29.6552,44,29.6552,29.6552,29.6552,29.6552,44,0.0,1.0
2025-09-29,29.7984,29.7984,29.7984,29.7984,3,29.7984,29.7984,29.7984,29.7984,3,0.0,1.0
2025-09-30,29.9147,29.9147,29.9147,29.9147,6,29.9147,29.9147,29.9147,29.9147,6,0.0,1.0
2025-10-01,30.0152,30.0152,30.0152,30.0152,81,30.0152,30.0152,30.0152,30.0152,81,0.0,1.0
2025-10-02,30.14,30.14,30.14,30.14,283,30.14,30.14,30.14,30.14,283,0.0,1.0
2025-10-03,30.1191,30.1191,30.1191,30.1191,29,30.1191,30.1191,30.1191,30.1191,29,0.0,1.0
2025-10-06,30.2823,30.2823,30.2823,30.2823,12,30.2823,30.2823,30.2823,30.2823,12,0.0,1.0
2025-10-07,30.0895,30.0895,30.0086,30.0086,1071,30.0895,30.0895,30.0086,30.0086,1071,0.0,1.0
2025-10-08,30.4886,30.49,30.38,30.38,1626,30.4886,30.49,30.38,30.38,1626,0.0,1.0
2025-10-09,30.4911,30.5,30.4911,30.5,102,30.4911,30.5,30.4911,30.5,102,0.0,1.0
2025-10-10,29.5624,30.67,29.5624,30.67,2715,29.5624,30.67,29.5624,30.67,2715,0.0,1.0
2025-10-13,30.0833,30.0833,29.95,29.95,190,30.0833,30.0833,29.95,29.95,190,0.0,1.0
2025-10-14,29.741,29.741,29.741,29.741,33,29.741,29.741,29.741,29.741,33,0.0,1.0
2025-10-15,29.7757,29.97,29.7757,29.97,453,29.7757,29.97,29.7757,29.97,453,0.0,1.0
2025-10-16,29.7336,30.01,29.7336,30.01,130,29.7336,30.01,29.7336,30.01,130,0.0,1.0
2025-10-17,29.87,29.87,29.77,29.77,741,29.87,29.87,29.77,29.77,741,0.0,1.0
2025-10-20,30.23,30.23,30.15,30.15,365,30.23,30.23,30.15,30.15,365,0.0,1.0
2025-10-21,30.3352,30.3352,30.3352,30.3352,1022,30.3352,30.3352,30.3352,30.3352,1022,0.0,1.0
2025-10-22,30.1502,30.1502,30.1502,30.1502,625,30.1502,30.1502,30.1502,30.1502,625,0.0,1.0
2025-10-23,30.4013,30.4013,30.3799,30.3799,2620,30.4013,30.4013,30.3799,30.3799,2620,0.0,1.0
2025-10-24,30.6635,30.74,30.6635,30.7,229,30.6635,30.74,30.6635,30.7,229,0.0,1.0
2025-10-27,31.15,31.15,30.98,31.02,707,31.15,31.15,30.98,31.02,707,0.0,1.0
2025-10-28,31.373,31.41,31.19,31.2,345,31.373,31.41,31.19,31.2,345,0.0,1.0
2025-10-29,31.3889,31.48,31.3889,31.47,1617,31.3889,31.48,31.3889,31.47,1617,0.0,1.0
2025-10-30,30.9692,31.23,30.9692,31.21,3049,30.9692,31.23,30.9692,31.21,3049,0.0,1.0
2025-10-31,31.092,31.092,31.092,31.092,22,31.092,31.092,31.092,31.092,22,0.0,1.0
2025-11-03,31.16,31.21,31.16,31.16,408,31.16,31.21,31.16,31.16,408,0.0,1.0
2025-11-04,30.65,30.9,30.63,30.89,711,30.65,30.9,30.63,30.89,711,0.0,1.0
2025-11-05,30.6034,30.7424,30.6034,30.7424,303,30.6034,30.7424,30.6034,30.7424,303,0.0,1.0
2025-11-06,30.1741,30.46,30.1741,30.36,615,30.1741,30.46,30.1741,30.36,615,0.0,1.0
2025-11-07,30.14,30.14,29.98,29.98,404,30.14,30.14,29.98,29.98,404,0.0,1.0
2025-11-10,30.743,30.743,30.743,30.743,89,30.743,30.743,30.743,30.743,89,0.0,1.0
2025-11-11,30.6903,30.7,30.6903,30.7,232,30.6903,30.7,30.6903,30.7,232,0.0,1.0
2025-11-12,30.6395,30.64,30.6,30.64,1733,30.6395,30.64,30.6,30.64,1733,0.0,1.0
2025-11-13,30.0999,30.1,30.0999,30.1,400,30.0999,30.1,30.0999,30.1,400,0.0,1.0
2025-11-14,30.0957,30.23,30.0957,30.23,448,30.0957,30.23,30.0957,30.23,448,0.0,1.0
2025-11-17,29.7597,29.7597,29.7597,29.7597,43,29.7597,29.7597,29.7597,29.7597,43,0.0,1.0
2025-11-18,29.4504,29.4504,29.4504,29.4504,464,29.4504,29.4504,29.4504,29.4504,464,0.0,1.0
2025-11-19,29.5856,29.5856,29.5856,29.5856,138,29.5856,29.5856,29.5856,29.5856,138,0.0,1.0
2025-11-20,28.99,28.99,28.99,28.99,589,28.99,28.99,28.99,28.99,589,0.0,1.0
2025-11-21,29.1567,29.1567,29.1567,29.1567,51,29.1567,29.1567,29.1567,29.1567,51,0.0,1.0
2025-11-24,29.7828,29.7828,29.7,29.7,1168,29.7828,29.7828,29.7,29.7,1168,0.0,1.0
2025-11-25,30.07,30.07,29.59,29.59,344,30.07,30.07,29.59,29.59,344,0.0,1.0
2025-11-26,30.2668,30.3558,30.2668,30.3558,386,30.2668,30.3558,30.2668,30.3558,386,0.0,1.0