date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-06,24.9966,25.13,24.88,24.91,1296772,24.9966,25.13,24.88,24.91,1296772,0.0,1.0
2025-03-07,24.96,25.47,24.56,25.04,564647,24.96,25.47,24.56,25.04,564647,0.0,1.0
2025-03-10,24.7,25.0,24.6,25.0,459106,24.7,25.0,24.6,25.0,459106,0.0,1.0
2025-03-11,24.74,24.87,24.7096,24.86,659492,24.74,24.87,24.7096,24.86,659492,0.0,1.0
2025-03-12,24.675,24.79,24.6,24.79,218973,24.675,24.79,24.6,24.79,218973,0.0,1.0
2025-03-13,24.685,24.715,24.51,24.62,169295,24.685,24.715,24.51,24.62,169295,0.0,1.0
2025-03-14,24.9,24.91,24.73,24.73,230802,24.9,24.91,24.73,24.73,230802,0.0,1.0
2025-03-17,25.11,25.13,24.98,25.0,188038,25.11,25.13,24.98,25.0,188038,0.0,1.0
2025-03-18,25.075,25.12,24.99,25.12,175109,25.075,25.12,24.99,25.12,175109,0.0,1.0
2025-03-19,25.27,25.29,25.035,25.09,289281,25.27,25.29,25.035,25.09,289281,0.0,1.0
2025-03-20,25.19,25.32,25.15,25.32,243737,25.19,25.32,25.15,25.32,243737,0.0,1.0
2025-03-21,25.09,25.19,25.059,25.19,109765,25.09,25.19,25.059,25.19,109765,0.0,1.0
2025-03-24,25.08,25.16,25.0501,25.16,117226,25.08,25.16,25.0501,25.16,117226,0.0,1.0
2025-03-25,25.12,25.13,25.09,25.09,97802,25.12,25.13,25.09,25.09,97802,0.0,1.0
2025-03-26,24.96,25.13,24.94,25.13,245671,24.96,25.13,24.94,25.13,245671,0.0,1.0
2025-03-27,25.03,25.04,24.9357,24.96,1227549,25.03,25.04,24.9357,24.96,1227549,0.0,1.0
2025-03-28,25.04,25.08,25.0,25.04,281333,25.04,25.08,25.0,25.04,281333,0.0,1.0
2025-03-31,25.16,25.17,25.02,25.11,168376,25.16,25.17,25.02,25.11,168376,0.0,1.0
2025-04-01,25.29,25.378,25.17,25.17,338987,25.29,25.378,25.17,25.17,338987,0.0,1.0
2025-04-02,25.41,25.42,25.34,25.39,252334,25.41,25.42,25.34,25.39,252334,0.0,1.0
2025-04-03,25.23,25.418,25.22,25.41,363354,25.23,25.418,25.22,25.41,363354,0.0,1.0
2025-04-04,24.06,25.055,24.03,25.03,915773,24.06,25.055,24.03,25.03,915773,0.0,1.0
2025-04-07,23.52,24.1,23.41,23.5,434327,23.52,24.1,23.41,23.5,434327,0.0,1.0
2025-04-08,23.18,23.77,23.11,23.77,323578,23.18,23.77,23.11,23.77,323578,0.0,1.0
2025-04-09,24.32,24.33,22.99,22.99,643627,24.32,24.33,22.99,22.99,643627,0.0,1.0
2025-04-10,23.54,23.9967,23.14,23.51,380246,23.54,23.9967,23.14,23.51,380246,0.0,1.0
2025-04-11,24.07,24.07,23.59,23.84,432796,24.07,24.07,23.59,23.84,432796,0.0,1.0
2025-04-14,24.14,24.33,23.9701,24.33,156575,24.14,24.33,23.9701,24.33,156575,0.0,1.0
2025-04-15,24.19,24.26,24.14,24.26,619590,24.19,24.26,24.14,24.26,619590,0.0,1.0
2025-04-16,24.36,24.43,24.28,24.35,156334,24.36,24.43,24.28,24.35,156334,0.0,1.0
2025-04-17,24.46,24.52,24.4,24.5,140106,24.46,24.52,24.4,24.5,140106,0.0,1.0
2025-04-21,24.36,24.5499,24.24,24.54,179024,24.36,24.5499,24.24,24.54,179024,0.0,1.0
2025-04-22,24.53,24.74,24.4405,24.74,217590,24.53,24.74,24.4405,24.74,217590,0.0,1.0
2025-04-23,24.57,24.83,24.5335,24.79,221088,24.57,24.83,24.5335,24.79,221088,0.0,1.0
2025-04-24,24.98,24.98,24.73,24.77,101001,24.98,24.98,24.73,24.77,101001,0.0,1.0
2025-04-25,25.02,25.04,24.8447,25.04,130016,25.02,25.04,24.8447,25.04,130016,0.0,1.0
2025-04-28,25.18,25.1813,24.9673,25.03,194068,25.18,25.1813,24.9673,25.03,194068,0.0,1.0
2025-04-29,25.23,25.23,25.14,25.2,123236,25.23,25.23,25.14,25.2,123236,0.0,1.0
2025-04-30,25.22,25.23,24.9816,25.23,97350,25.22,25.23,24.9816,25.23,97350,0.0,1.0
2025-05-01,25.0049,25.21,24.94,25.21,119832,25.0049,25.21,24.94,25.21,119832,0.0,1.0
2025-05-02,25.08,25.1494,25.04,25.14,102889,25.08,25.1494,25.04,25.14,102889,0.0,1.0
2025-05-05,25.11,25.15,25.0555,25.08,76326,25.11,25.15,25.0555,25.08,76326,0.0,1.0
2025-05-06,25.2351,25.25,25.03,25.115,100514,25.2351,25.25,25.03,25.115,100514,0.0,1.0
2025-05-07,25.24,25.29,25.2,25.23,118852,25.24,25.29,25.2,25.23,118852,0.0,1.0
2025-05-08,25.06,25.3,25.06,25.3,166391,25.06,25.3,25.06,25.3,166391,0.0,1.0
2025-05-09,25.14,25.21,25.14,25.17,84372,25.14,25.21,25.14,25.17,84372,0.0,1.0
2025-05-12,25.09,25.25,25.07,25.25,94015,25.09,25.25,25.07,25.25,94015,0.0,1.0
2025-05-13,25.17,25.18,25.0401,25.12,155828,25.17,25.18,25.0401,25.12,155828,0.0,1.0
2025-05-14,24.99,25.15,24.96,25.15,139680,24.99,25.15,24.96,25.15,139680,0.0,1.0
2025-05-15,25.16,25.17,24.99,25.01,86871,25.16,25.17,24.99,25.01,86871,0.0,1.0
2025-05-16,25.17,25.27,25.0746,25.27,107308,25.17,25.27,25.0746,25.27,107308,0.0,1.0
2025-05-19,25.25,25.25,25.0,25.1,139940,25.25,25.25,25.0,25.1,139940,0.0,1.0
2025-05-20,25.23,25.26,25.06,25.16,83991,25.23,25.26,25.06,25.16,83991,0.0,1.0
2025-05-21,25.02,25.2544,25.0,25.04,137027,25.02,25.2544,25.0,25.04,137027,0.0,1.0
2025-05-22,25.04,25.0672,24.89,24.97,81365,25.04,25.0672,24.89,24.97,81365,0.0,1.0
2025-05-23,25.15,25.19,25.0,25.0,77006,25.15,25.19,25.0,25.0,77006,0.0,1.0
2025-05-27,25.34,25.37,25.2099,25.26,116996,25.34,25.37,25.2099,25.26,116996,0.0,1.0
2025-05-28,25.14,25.26,25.11,25.26,75688,25.14,25.26,25.11,25.26,75688,0.0,1.0
2025-05-29,25.3,25.3,25.2,25.29,75201,25.3,25.3,25.2,25.29,75201,0.0,1.0
2025-05-30,25.29,25.2928,25.1509,25.18,79580,25.29,25.2928,25.1509,25.18,79580,0.0,1.0
2025-06-02,25.42,25.42,25.28,25.34,77316,25.42,25.42,25.28,25.34,77316,0.0,1.0
2025-06-03,25.37,25.39,25.3,25.35,97832,25.37,25.39,25.3,25.35,97832,0.0,1.0
2025-06-04,25.665,25.68,25.4676,25.48,122213,25.665,25.68,25.4676,25.48,122213,0.0,1.0
2025-06-05,25.545,25.73,25.52,25.725,66788,25.545,25.73,25.52,25.725,66788,0.0,1.0
2025-06-06,25.44,25.65,25.44,25.65,110520,25.44,25.65,25.44,25.65,110520,0.0,1.0
2025-06-09,25.505,25.57,25.42,25.51,237905,25.505,25.57,25.42,25.51,237905,0.0,1.0
2025-06-10,25.6,25.66,25.53,25.65,121719,25.6,25.66,25.53,25.65,121719,0.0,1.0
2025-06-11,25.68,25.76,25.62,25.76,160302,25.68,25.76,25.62,25.76,160302,0.0,1.0
2025-06-12,25.87,25.9,25.81,25.85,275620,25.87,25.9,25.81,25.85,275620,0.0,1.0
2025-06-13,25.77,25.94,25.71,25.94,290727,25.77,25.94,25.71,25.94,290727,0.0,1.0
2025-06-16,25.795,25.91,25.79,25.86,121030,25.795,25.91,25.79,25.86,121030,0.0,1.0
2025-06-17,25.83,25.89,25.74,25.75,197383,25.83,25.89,25.74,25.75,197383,0.0,1.0
2025-06-18,25.89,26.0,25.8646,25.92,146223,25.89,26.0,25.8646,25.92,146223,0.0,1.0
2025-06-20,25.86,25.99,25.8,25.99,198137,25.86,25.99,25.8,25.99,198137,0.0,1.0
2025-06-23,25.915,25.99,25.81,25.81,217042,25.915,25.99,25.81,25.81,217042,0.0,1.0
2025-06-24,25.89,25.93,25.73,25.88,334763,25.89,25.93,25.73,25.88,334763,0.0,1.0
2025-06-25,25.81,25.91,25.7301,25.91,118267,25.81,25.91,25.7301,25.91,118267,0.0,1.0
2025-06-26,26.01,26.01,25.85,25.87,113046,26.01,26.01,25.85,25.87,113046,0.0,1.0
2025-06-27,25.89,25.99,25.83,25.91,98752,25.89,25.99,25.83,25.91,98752,0.0,1.0
2025-06-30,26.07,26.08,25.9115,26.02,156728,26.07,26.08,25.9115,26.02,156728,0.0,1.0
2025-07-01,26.065,26.07,25.995,26.07,126338,26.065,26.07,25.995,26.07,126338,0.0,1.0
2025-07-02,26.025,26.04,25.88,26.0,161229,26.025,26.04,25.88,26.0,161229,0.0,1.0
2025-07-03,26.075,26.1,26.0,26.0,93900,26.075,26.1,26.0,26.0,93900,0.0,1.0
2025-07-07,25.86,26.13,25.7863,26.08,164924,25.86,26.13,25.7863,26.08,164924,0.0,1.0
2025-07-08,25.84,25.85,25.71,25.85,131432,25.84,25.85,25.71,25.85,131432,0.0,1.0
2025-07-09,26.05,26.05,25.88,25.96,117052,26.05,26.05,25.88,25.96,117052,0.0,1.0
2025-07-10,26.02,26.02,25.88,26.0,225151,26.02,26.02,25.88,26.0,225151,0.0,1.0
2025-07-11,25.935,25.96,25.8902,25.92,197353,25.935,25.96,25.8902,25.92,197353,0.0,1.0
2025-07-14,25.95,25.9599,25.87,25.95,161522,25.95,25.9599,25.87,25.95,161522,0.0,1.0
2025-07-15,25.8,26.02,25.76,26.02,121759,25.8,26.02,25.76,26.02,121759,0.0,1.0
2025-07-16,25.925,25.95,25.7901,25.95,134101,25.925,25.95,25.7901,25.95,134101,0.0,1.0
2025-07-17,25.97,26.0,25.83,25.87,93006,25.97,26.0,25.83,25.87,93006,0.0,1.0
2025-07-18,26.065,26.1458,26.06,26.08,125447,26.065,26.1458,26.06,26.08,125447,0.0,1.0
2025-07-21,26.25,26.37,26.22,26.23,230079,26.25,26.37,26.22,26.23,230079,0.0,1.0
2025-07-22,26.38,26.42,26.2605,26.34,200103,26.38,26.42,26.2605,26.34,200103,0.0,1.0
2025-07-23,26.325,26.39,26.3,26.39,164852,26.325,26.39,26.3,26.39,164852,0.0,1.0
2025-07-24,26.2284,26.26,26.1366,26.25,101324,26.2284,26.26,26.1366,26.25,101324,0.0,1.0
2025-07-25,26.25,26.26,26.13,26.24,163166,26.25,26.26,26.13,26.24,163166,0.0,1.0
2025-07-28,26.0541,26.12,26.04,26.12,147804,26.0541,26.12,26.04,26.12,147804,0.0,1.0
2025-07-29,26.275,26.28,26.094,26.12,156109,26.275,26.28,26.094,26.12,156109,0.0,1.0
2025-07-30,26.115,26.3,26.08,26.27,247003,26.115,26.3,26.08,26.27,247003,0.0,1.0
2025-07-31,25.995,26.23,25.9901,26.23,638609,25.995,26.23,25.9901,26.23,638609,0.0,1.0
2025-08-01,26.1,26.18,26.0047,26.1,341149,26.1,26.18,26.0047,26.1,341149,0.0,1.0
2025-08-04,26.2937,26.3,26.19,26.19,124726,26.2937,26.3,26.19,26.19,124726,0.0,1.0
2025-08-05,26.285,26.31,26.2599,26.26,151551,26.285,26.31,26.2599,26.26,151551,0.0,1.0
2025-08-06,26.305,26.35,26.22,26.24,154971,26.305,26.35,26.22,26.24,154971,0.0,1.0
2025-08-07,26.3984,26.467,26.3303,26.39,178978,26.3984,26.467,26.3303,26.39,178978,0.0,1.0
2025-08-08,26.375,26.41,26.35,26.4,214697,26.375,26.41,26.35,26.4,214697,0.0,1.0
2025-08-11,26.335,26.385,26.27,26.27,135579,26.335,26.385,26.27,26.27,135579,0.0,1.0
2025-08-12,26.345,26.35,26.185,26.29,370284,26.345,26.35,26.185,26.29,370284,0.0,1.0
2025-08-13,26.525,26.54,26.4301,26.47,131015,26.525,26.54,26.4301,26.47,131015,0.0,1.0
2025-08-14,26.425,26.53,26.34,26.52,245175,26.425,26.53,26.34,26.52,245175,0.0,1.0
2025-08-15,26.325,26.41,26.3,26.41,168662,26.325,26.41,26.3,26.41,168662,0.0,1.0
2025-08-18,26.3,26.33,26.235,26.31,263871,26.3,26.33,26.235,26.31,263871,0.0,1.0
2025-08-19,26.245,26.3299,26.23,26.32,180117,26.245,26.3299,26.23,26.32,180117,0.0,1.0
2025-08-20,26.25,26.33,26.22,26.27,356621,26.25,26.33,26.22,26.27,356621,0.0,1.0
2025-08-21,26.275,26.29,26.2001,26.27,188812,26.275,26.29,26.2001,26.27,188812,0.0,1.0
2025-08-22,26.69,26.7199,26.32,26.32,228909,26.69,26.7199,26.32,26.32,228909,0.0,1.0
2025-08-25,26.515,26.62,26.49,26.62,106768,26.515,26.62,26.49,26.62,106768,0.0,1.0
2025-08-26,26.5992,26.61,26.49,26.49,192503,26.5992,26.61,26.49,26.49,192503,0.0,1.0
2025-08-27,26.615,26.62,26.428,26.465,125458,26.615,26.62,26.428,26.465,125458,0.0,1.0
2025-08-28,26.77,26.795,26.66,26.7,182228,26.77,26.795,26.66,26.7,182228,0.0,1.0
2025-08-29,26.735,26.75,26.67,26.74,113294,26.735,26.75,26.67,26.74,113294,0.0,1.0
2025-09-02,26.655,26.69,26.4815,26.69,201577,26.655,26.69,26.4815,26.69,201577,0.0,1.0
2025-09-03,26.845,26.9,26.73,26.75,207803,26.845,26.9,26.73,26.75,207803,0.0,1.0
2025-09-04,26.9558,26.965,26.82,26.91,341885,26.9558,26.965,26.82,26.91,341885,0.0,1.0
2025-09-05,27.1563,27.27,27.09,27.14,383449,27.1563,27.27,27.09,27.14,383449,0.0,1.0
2025-09-08,27.43,27.43,27.32,27.39,368617,27.43,27.43,27.32,27.39,368617,0.0,1.0
2025-09-09,27.35,27.47,27.305,27.44,310608,27.35,27.47,27.305,27.44,310608,0.0,1.0
2025-09-10,27.47,27.51,27.4301,27.46,413096,27.47,27.51,27.4301,27.46,413096,0.0,1.0
2025-09-11,27.645,27.67,27.5,27.54,344473,27.645,27.67,27.5,27.54,344473,0.0,1.0
2025-09-12,27.56,27.64,27.5,27.64,308031,27.56,27.64,27.5,27.64,308031,0.0,1.0
2025-09-15,27.76,27.79,27.665,27.71,190956,27.76,27.79,27.665,27.71,190956,0.0,1.0
2025-09-16,27.79,27.82,27.73,27.81,348489,27.79,27.82,27.73,27.81,348489,0.0,1.0
2025-09-17,27.6476,27.9,27.585,27.83,243876,27.6476,27.9,27.585,27.83,243876,0.0,1.0
2025-09-18,27.56,27.66,27.46,27.65,326896,27.56,27.66,27.46,27.65,326896,0.0,1.0
2025-09-19,27.54,27.56,27.46,27.51,308706,27.54,27.56,27.46,27.51,308706,0.0,1.0
2025-09-22,27.57,27.59,27.48,27.52,253258,27.57,27.59,27.48,27.52,253258,0.0,1.0
2025-09-23,27.635,27.67,27.6,27.62,251301,27.635,27.67,27.6,27.62,251301,0.0,1.0
2025-09-24,27.565,27.67,27.544,27.62,277912,27.565,27.67,27.544,27.62,277912,0.0,1.0
2025-09-25,27.57,27.57,27.4003,27.505,434236,27.57,27.57,27.4003,27.505,434236,0.0,1.0
2025-09-26,27.6166,27.665,27.531,27.57,238511,27.6166,27.665,27.531,27.57,238511,0.0,1.0
2025-09-29,27.84,27.85,27.7,27.79,278189,27.84,27.85,27.7,27.79,278189,0.0,1.0
2025-09-30,27.88,27.88,27.78,27.83,263224,27.88,27.88,27.78,27.83,263224,0.0,1.0
2025-10-01,28.04,28.045,27.905,27.93,464410,28.04,28.045,27.905,27.93,464410,0.0,1.0
2025-10-02,28.06,28.076051,27.95,28.05,391359,28.06,28.076051,27.95,28.05,391359,0.0,1.0
2025-10-03,28.16,28.21,28.12,28.18,502566,28.16,28.21,28.12,28.18,502566,0.0,1.0
2025-10-06,28.16,28.23,28.12,28.19,358670,28.16,28.23,28.12,28.19,358670,0.0,1.0
2025-10-07,28.24,28.25,28.1312,28.16,441090,28.24,28.25,28.1312,28.16,441090,0.0,1.0
2025-10-08,28.42,28.47,28.35,28.39,844127,28.42,28.47,28.35,28.39,844127,0.0,1.0
2025-10-09,28.16,28.46,28.07,28.46,547413,28.16,28.46,28.07,28.46,547413,0.0,1.0
2025-10-10,28.02,28.28,27.99,28.28,682434,28.02,28.28,27.99,28.28,682434,0.0,1.0
2025-10-13,28.38,28.38,28.2015,28.24,365469,28.38,28.38,28.2015,28.24,365469,0.0,1.0
2025-10-14,28.49,28.54,28.26,28.31,665835,28.49,28.54,28.26,28.31,665835,0.0,1.0
2025-10-15,28.6,28.71,28.49,28.62,555793,28.6,28.71,28.49,28.62,555793,0.0,1.0
2025-10-16,28.88,28.89,28.6705,28.69,1185126,28.88,28.89,28.6705,28.69,1185126,0.0,1.0
2025-10-17,28.69,28.8,28.6,28.75,1050600,28.69,28.8,28.6,28.75,1050600,0.0,1.0
2025-10-20,29.14,29.14,28.78,28.88,556833,29.14,29.14,28.78,28.88,556833,0.0,1.0
2025-10-21,28.82,29.13,28.78,29.08,642363,28.82,29.13,28.78,29.08,642363,0.0,1.0
2025-10-22,28.77,28.85,28.675,28.85,574937,28.77,28.85,28.675,28.85,574937,0.0,1.0
2025-10-23,28.96,29.015,28.78,28.88,550509,28.96,29.015,28.78,28.88,550509,0.0,1.0
2025-10-24,28.97,29.01,28.87,28.99,493830,28.97,29.01,28.87,28.99,493830,0.0,1.0
2025-10-27,28.88,29.09,28.775,29.08,675935,28.88,29.09,28.775,29.08,675935,0.0,1.0
2025-10-28,28.92,28.92,28.76,28.84,571964,28.92,28.92,28.76,28.84,571964,0.0,1.0
2025-10-29,28.7,29.03,28.61,29.03,762693,28.7,29.03,28.61,29.03,762693,0.0,1.0
2025-10-30,28.7,28.75,28.53,28.67,479490,28.7,28.75,28.53,28.67,479490,0.0,1.0
2025-10-31,28.64,28.76,28.565,28.72,447725,28.64,28.76,28.565,28.72,447725,0.0,1.0
2025-11-03,28.7,28.72,28.59,28.71,389381,28.7,28.72,28.59,28.71,389381,0.0,1.0
2025-11-04,28.49,28.59,28.38,28.5,389436,28.49,28.59,28.38,28.5,389436,0.0,1.0
2025-11-05,28.47,28.55,28.445,28.5,357086,28.47,28.55,28.445,28.5,357086,0.0,1.0
2025-11-06,28.51,28.55,28.437,28.47,204112,28.51,28.55,28.437,28.47,204112,0.0,1.0
2025-11-07,28.55,28.55,28.31,28.42,623013,28.55,28.55,28.31,28.42,623013,0.0,1.0
2025-11-10,28.79,28.815,28.605,28.61,349763,28.79,28.815,28.605,28.61,349763,0.0,1.0
2025-11-11,29.06,29.06,28.91,28.92,436018,29.06,29.06,28.91,28.92,436018,0.0,1.0
2025-11-12,29.12,29.185,29.01,29.07,567303,29.12,29.185,29.01,29.07,567303,0.0,1.0
2025-11-13,28.83,29.18,28.8,29.1,500396,28.83,29.18,28.8,29.1,500396,0.0,1.0
2025-11-14,28.55,28.81,28.53,28.7,627808,28.55,28.81,28.53,28.7,627808,0.0,1.0
2025-11-17,28.42,28.5985,28.33,28.55,284967,28.42,28.5985,28.33,28.55,284967,0.0,1.0
2025-11-18,28.4,28.45,28.2535,28.39,350325,28.4,28.45,28.2535,28.39,350325,0.0,1.0
2025-11-19,28.29,28.51,28.26,28.51,345235,28.29,28.51,28.26,28.51,345235,0.0,1.0
2025-11-20,28.15,28.52,28.1301,28.25,538246,28.15,28.52,28.1301,28.25,538246,0.0,1.0
2025-11-21,28.3,28.345,28.1,28.1,231250,28.3,28.345,28.1,28.1,231250,0.0,1.0
2025-11-24,28.5,28.535,28.25,28.37,432628,28.5,28.535,28.25,28.37,432628,0.0,1.0
2025-11-25,28.64,28.6898,28.47,28.58,299851,28.64,28.6898,28.47,28.58,299851,0.0,1.0
2025-11-26,28.91,28.925,28.685,28.74,313008,28.91,28.925,28.685,28.74,313008,0.0,1.0