date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-27,24.7725,24.86,24.77,24.79,195256,24.7725,24.86,24.77,24.79,195256,0.0,1.0
2025-03-28,24.4098,24.4098,24.4098,24.4098,1,24.4098,24.4098,24.4098,24.4098,1,0.0,1.0
2025-03-31,24.629,24.65,24.45,24.4799,3152,24.629,24.65,24.45,24.4799,3152,0.0,1.0
2025-04-01,24.6558,24.6558,24.6558,24.6558,2,24.6558,24.6558,24.6558,24.6558,2,0.0,1.0
2025-04-02,24.8411,24.8411,24.7399,24.74,2007,24.8411,24.8411,24.7399,24.74,2007,0.0,1.0
2025-04-03,23.9715,24.2,23.9715,24.17,5051,23.9715,24.2,23.9715,24.17,5051,0.0,1.0
2025-04-04,22.6973,22.81,22.6973,22.78,25130,22.6973,22.81,22.6973,22.78,25130,0.0,1.0
2025-04-07,22.4889,23.08,21.86,21.89,16827,22.4889,23.08,21.86,21.89,16827,0.0,1.0
2025-04-08,22.1137,22.1137,22.1137,22.1137,51,22.1137,22.1137,22.1137,22.1137,51,0.0,1.0
2025-04-09,23.6254,23.645,23.28,23.51,953,23.6254,23.645,23.28,23.51,953,0.0,1.0
2025-04-10,22.9307,22.9307,22.9307,22.9307,51,22.9307,22.9307,22.9307,22.9307,51,0.0,1.0
2025-04-11,23.3028,23.3028,23.3028,23.3028,147,23.3028,23.3028,23.3028,23.3028,147,0.0,1.0
2025-04-14,23.6381,23.669,23.6381,23.669,7147920,23.6381,23.669,23.6381,23.669,7147920,0.0,1.0
2025-04-15,23.5822,23.81,23.5822,23.81,279,23.5822,23.81,23.5822,23.81,279,0.0,1.0
2025-04-16,23.2982,23.5,23.2982,23.5,224057,23.2982,23.5,23.2982,23.5,224057,0.0,1.0
2025-04-17,23.4772,23.66,23.36,23.36,3749,23.4772,23.66,23.36,23.36,3749,0.0,1.0
2025-04-21,23.1336,23.2,22.93,23.2,3635,23.1336,23.2,22.93,23.2,3635,0.0,1.0
2025-04-22,23.6168,23.6168,23.43,23.445,22473,23.6168,23.6168,23.43,23.445,22473,0.0,1.0
2025-04-23,23.8731,24.2,23.8731,24.19,200,23.8731,24.2,23.8731,24.19,200,0.0,1.0
2025-04-24,24.0287,24.03,23.74,23.74,621,24.0287,24.03,23.74,23.74,621,0.0,1.0
2025-04-25,24.05,24.05,23.93,24.03,41302,24.05,24.05,23.93,24.03,41302,0.0,1.0
2025-04-28,24.0736,24.08,23.97,24.08,189171,24.0736,24.08,23.97,24.08,189171,0.0,1.0
2025-04-29,24.2637,24.2637,23.98,23.98,228,24.2637,24.2637,23.98,23.98,228,0.0,1.0
2025-04-30,24.3156,24.3156,24.09,24.09,201,24.3156,24.3156,24.09,24.09,201,0.0,1.0
2025-05-01,24.3474,24.43,24.3474,24.35,1022,24.3474,24.43,24.3474,24.35,1022,0.0,1.0
2025-05-02,24.7108,24.7108,24.59,24.59,203,24.7108,24.7108,24.59,24.59,203,0.0,1.0
2025-05-05,24.5661,24.69,24.5661,24.6,918,24.5661,24.69,24.5661,24.6,918,0.0,1.0
2025-05-06,24.4499,24.4499,24.42,24.42,8491,24.4499,24.4499,24.42,24.42,8491,0.0,1.0
2025-05-07,24.4627,24.49,24.4627,24.49,122,24.4627,24.49,24.4627,24.49,122,0.0,1.0
2025-05-08,24.6014,24.8099,24.6014,24.72,1274,24.6014,24.8099,24.6014,24.72,1274,0.0,1.0
2025-05-09,24.5984,24.63,24.5984,24.63,12898,24.5984,24.63,24.5984,24.63,12898,0.0,1.0
2025-05-12,25.0897,25.0897,24.99,25.04,17262,25.0897,25.0897,24.99,25.04,17262,0.0,1.0
2025-05-13,25.253,25.29,25.25,25.25,750,25.253,25.29,25.25,25.25,750,0.0,1.0
2025-05-14,25.1452,25.1512,25.1452,25.1512,101,25.1452,25.1512,25.1452,25.1512,101,0.0,1.0
2025-05-15,25.3035,25.3035,25.16,25.17,3022,25.3035,25.3035,25.16,25.17,3022,0.0,1.0
2025-05-16,25.525,25.53,25.36,25.36,1778,25.525,25.53,25.36,25.36,1778,0.0,1.0
2025-05-19,25.5114,25.53,25.44,25.44,935,25.5114,25.53,25.44,25.44,935,0.0,1.0
2025-05-20,25.4768,25.55,25.45,25.54,1535,25.4768,25.55,25.45,25.54,1535,0.0,1.0
2025-05-21,25.0527,25.36,25.0527,25.36,2891,25.0527,25.36,25.0527,25.36,2891,0.0,1.0
2025-05-22,24.9319,25.03,24.92,24.9345,954,24.9319,25.03,24.92,24.9345,954,0.0,1.0
2025-05-23,24.8655,24.93,24.79,24.81,1101,24.8655,24.93,24.79,24.81,1101,0.0,1.0
2025-05-27,25.2668,25.29,25.08,25.08,1242,25.2668,25.29,25.08,25.08,1242,0.0,1.0
2025-05-28,25.0475,25.2392,25.0475,25.2392,17519,25.0475,25.2392,25.0475,25.2392,17519,0.0,1.0
2025-05-29,25.1667,25.17,25.1304,25.14,1670,25.1667,25.17,25.1304,25.14,1670,0.0,1.0
2025-05-30,25.2547,25.2547,25.14,25.14,51090,25.2547,25.2547,25.14,25.14,51090,0.0,1.0
2025-06-02,25.235,25.235,25.1,25.1,12799,25.235,25.235,25.1,25.1,12799,0.0,1.0
2025-06-03,25.3545,25.3545,25.2,25.2,5229,25.3545,25.3545,25.2,25.2,5229,0.0,1.0
2025-06-04,25.3605,25.44,25.36,25.39,3887,25.3605,25.44,25.36,25.39,3887,0.0,1.0
2025-06-05,25.3481,25.43,25.32,25.34,899,25.3481,25.43,25.32,25.34,899,0.0,1.0
2025-06-06,25.56,25.6,25.48,25.6,26322,25.56,25.6,25.48,25.6,26322,0.0,1.0
2025-06-09,25.62,25.71,25.57,25.57,15755,25.62,25.71,25.57,25.57,15755,0.0,1.0
2025-06-10,25.7915,25.8,25.755,25.755,1482,25.7915,25.8,25.755,25.755,1482,0.0,1.0
2025-06-11,25.86,25.9,25.82,25.863,22659,25.86,25.9,25.82,25.863,22659,0.0,1.0
2025-06-12,25.9237,25.9237,25.79,25.79,968,25.9237,25.9237,25.79,25.79,968,0.0,1.0
2025-06-13,25.729,25.91,25.729,25.83,45969,25.729,25.91,25.729,25.83,45969,0.0,1.0
2025-06-16,25.91,25.91,25.89,25.91,16210,25.91,25.91,25.89,25.91,16210,0.0,1.0
2025-06-17,25.6629,25.82,25.66,25.82,1442,25.6629,25.82,25.66,25.82,1442,0.0,1.0
2025-06-18,25.6349,25.6349,25.6349,25.6349,57,25.6349,25.6349,25.6349,25.6349,57,0.0,1.0
2025-06-20,25.6296,25.87,25.6296,25.87,379,25.6296,25.87,25.6296,25.87,379,0.0,1.0
2025-06-23,25.7916,25.7916,25.62,25.66,515,25.7916,25.7916,25.62,25.66,515,0.0,1.0
2025-06-24,25.9341,25.96,25.92,25.92,931,25.9341,25.96,25.92,25.92,931,0.0,1.0
2025-06-25,25.7525,25.83,25.7525,25.83,606,25.7525,25.83,25.7525,25.83,606,0.0,1.0
2025-06-26,26.01,26.01,25.96,25.96,382,26.01,26.01,25.96,25.96,382,0.0,1.0
2025-06-27,26.1553,26.1553,26.1553,26.1553,86,26.1553,26.1553,26.1553,26.1553,86,0.0,1.0
2025-06-30,26.24,26.24,26.16,26.19,1366,26.24,26.24,26.16,26.19,1366,0.0,1.0
2025-07-01,26.5453,26.5453,26.5,26.5,250,26.5453,26.5453,26.5,26.5,250,0.0,1.0
2025-07-02,26.631,26.631,26.56,26.56,562,26.631,26.631,26.56,26.56,562,0.0,1.0
2025-07-03,26.78,26.8,26.72,26.72,3360,26.78,26.8,26.72,26.72,3360,0.0,1.0
2025-07-07,26.525,26.7,26.525,26.7,107,26.525,26.7,26.525,26.7,107,0.0,1.0
2025-07-08,26.4463,26.54,26.4463,26.54,1645,26.4463,26.54,26.4463,26.54,1645,0.0,1.0
2025-07-09,26.5302,26.5302,26.51,26.51,102,26.5302,26.5302,26.51,26.51,102,0.0,1.0
2025-07-10,26.61,26.6467,26.61,26.63,3307,26.61,26.6467,26.61,26.63,3307,0.0,1.0
2025-07-11,26.47,26.49,26.415,26.42,2160,26.47,26.49,26.415,26.42,2160,0.0,1.0
2025-07-14,26.4961,26.4961,26.4467,26.4467,2100,26.4961,26.4961,26.4467,26.4467,2100,0.0,1.0
2025-07-15,26.28,26.479,26.28,26.46,2504,26.28,26.479,26.28,26.46,2504,0.0,1.0
2025-07-16,26.36,26.36,26.15,26.29,1973311,26.36,26.36,26.15,26.29,1973311,0.0,1.0
2025-07-17,26.51,26.52,26.3504,26.4,6772,26.51,26.52,26.3504,26.4,6772,0.0,1.0
2025-07-18,26.389,26.43,26.389,26.43,349,26.389,26.43,26.389,26.43,349,0.0,1.0
2025-07-21,26.45,26.58,26.4499,26.515,8448,26.45,26.58,26.4499,26.515,8448,0.0,1.0
2025-07-22,26.7782,26.7782,26.655,26.655,3836,26.7782,26.7782,26.655,26.655,3836,0.0,1.0
2025-07-23,26.85,26.85,26.74,26.74,1838,26.85,26.85,26.74,26.74,1838,0.0,1.0
2025-07-24,26.74,26.81,26.74,26.78,7350,26.74,26.81,26.74,26.78,7350,0.0,1.0
2025-07-25,26.8483,26.85,26.73,26.73,7829,26.8483,26.85,26.73,26.73,7829,0.0,1.0
2025-07-28,26.7386,26.81,26.7386,26.8075,1526,26.7386,26.81,26.7386,26.8075,1526,0.0,1.0
2025-07-29,26.8911,26.91,26.8908,26.8908,924,26.8911,26.91,26.8908,26.8908,924,0.0,1.0
2025-07-30,26.71,26.86,26.71,26.77,1671,26.71,26.86,26.71,26.77,1671,0.0,1.0
2025-07-31,26.36,26.54,26.36,26.54,608,26.36,26.54,26.36,26.54,608,0.0,1.0
2025-08-01,26.1699,26.17,26.147,26.147,293,26.1699,26.17,26.147,26.147,293,0.0,1.0
2025-08-04,26.4,26.4,26.24,26.24,910,26.4,26.4,26.24,26.24,910,0.0,1.0
2025-08-05,26.266,26.28,26.25,26.26,575,26.266,26.28,26.25,26.26,575,0.0,1.0
2025-08-06,26.3275,26.3275,26.3275,26.3275,56,26.3275,26.3275,26.3275,26.3275,56,0.0,1.0
2025-08-07,26.1787,26.1787,26.1787,26.1787,2,26.1787,26.1787,26.1787,26.1787,2,0.0,1.0
2025-08-08,26.3241,26.3241,26.3241,26.3241,39,26.3241,26.3241,26.3241,26.3241,39,0.0,1.0
2025-08-11,26.2757,26.2757,26.2757,26.2757,100,26.2757,26.2757,26.2757,26.2757,100,0.0,1.0
2025-08-12,26.6046,26.6046,26.6046,26.6046,60,26.6046,26.6046,26.6046,26.6046,60,0.0,1.0
2025-08-13,26.9201,26.9201,26.8143,26.8143,314,26.9201,26.9201,26.8143,26.8143,314,0.0,1.0
2025-08-14,26.891,26.8914,26.79,26.79,624,26.891,26.8914,26.79,26.79,624,0.0,1.0
2025-08-15,26.8985,26.97,26.8985,26.9595,1144,26.8985,26.97,26.8985,26.9595,1144,0.0,1.0
2025-08-18,26.9021,26.95,26.9021,26.95,102616,26.9021,26.95,26.9021,26.95,102616,0.0,1.0
2025-08-19,27.005,27.005,26.97,26.97,785,27.005,27.005,26.97,26.97,785,0.0,1.0
2025-08-20,27.04,27.08,26.99,27.03,2844,27.04,27.08,26.99,27.03,2844,0.0,1.0
2025-08-21,26.91,26.935,26.88,26.91,5462,26.91,26.935,26.88,26.91,5462,0.0,1.0
2025-08-22,27.4137,27.431,27.4137,27.431,306,27.4137,27.431,27.4137,27.431,306,0.0,1.0
2025-08-25,27.2786,27.37,27.27,27.37,4899,27.2786,27.37,27.27,27.37,4899,0.0,1.0
2025-08-26,27.39,27.39,27.245,27.27,50202,27.39,27.39,27.245,27.27,50202,0.0,1.0
2025-08-27,27.4063,27.4063,27.4063,27.4063,54,27.4063,27.4063,27.4063,27.4063,54,0.0,1.0
2025-08-28,27.43,27.43,27.36,27.37,919,27.43,27.43,27.36,27.37,919,0.0,1.0
2025-08-29,27.4353,27.4353,27.4353,27.4353,16,27.4353,27.4353,27.4353,27.4353,16,0.0,1.0
2025-09-02,27.36,27.36,27.2,27.3,44589,27.36,27.36,27.2,27.3,44589,0.0,1.0
2025-09-03,27.38,27.41,27.29,27.41,11301,27.38,27.41,27.29,27.41,11301,0.0,1.0
2025-09-04,27.59,27.59,27.43,27.45,4425,27.59,27.59,27.43,27.45,4425,0.0,1.0
2025-09-05,27.5512,27.5512,27.483,27.483,958,27.5512,27.5512,27.483,27.483,958,0.0,1.0
2025-09-08,27.56,27.56,27.4699,27.51,39309,27.56,27.56,27.4699,27.51,39309,0.0,1.0
2025-09-09,27.5138,27.5138,27.4799,27.48,1764,27.5138,27.5138,27.4799,27.48,1764,0.0,1.0
2025-09-10,27.3791,27.3791,27.34,27.3563,2559,27.3791,27.3791,27.34,27.3563,2559,0.0,1.0
2025-09-11,27.7447,27.7447,27.64,27.65,1975,27.7447,27.7447,27.64,27.65,1975,0.0,1.0
2025-09-12,27.5612,27.69,27.5612,27.69,1023,27.5612,27.69,27.5612,27.69,1023,0.0,1.0
2025-09-15,27.57,27.6,27.5499,27.6,1069,27.57,27.6,27.5499,27.6,1069,0.0,1.0
2025-09-16,27.55,27.57,27.5099,27.51,1006,27.55,27.57,27.5099,27.51,1006,0.0,1.0
2025-09-17,27.5875,27.67,27.5875,27.67,234,27.5875,27.67,27.5875,27.67,234,0.0,1.0
2025-09-18,27.6743,27.6743,27.64,27.66,365,27.6743,27.6743,27.64,27.66,365,0.0,1.0
2025-09-19,27.5923,27.6127,27.57,27.57,1492,27.5923,27.6127,27.57,27.57,1492,0.0,1.0
2025-09-22,27.52,27.52,27.5,27.5,4288,27.52,27.52,27.5,27.5,4288,0.0,1.0
2025-09-23,27.45,27.61,27.42,27.61,6218,27.45,27.61,27.42,27.61,6218,0.0,1.0
2025-09-24,27.4158,27.45,27.4158,27.45,187,27.4158,27.45,27.4158,27.45,187,0.0,1.0
2025-09-25,27.2598,27.27,27.2598,27.27,418,27.2598,27.27,27.2598,27.27,418,0.0,1.0
2025-09-26,27.53,27.535,27.49,27.53,3727,27.53,27.535,27.49,27.53,3727,0.0,1.0
2025-09-29,27.4981,27.5,27.4981,27.5,647,27.4981,27.5,27.4981,27.5,647,0.0,1.0
2025-09-30,27.5496,27.5496,27.3898,27.3898,3753,27.5496,27.5496,27.3898,27.3898,3753,0.0,1.0
2025-10-01,27.6037,27.6037,27.5999,27.6,1194,27.6037,27.6037,27.5999,27.6,1194,0.0,1.0
2025-10-02,27.5168,27.6094,27.5168,27.6094,3513,27.5168,27.6094,27.5168,27.6094,3513,0.0,1.0
2025-10-03,27.7214,27.83,27.7214,27.8166,14483,27.7214,27.83,27.7214,27.8166,14483,0.0,1.0
2025-10-06,27.6879,27.71,27.63,27.63,6162,27.6879,27.71,27.63,27.63,6162,0.0,1.0
2025-10-07,27.575,27.58,27.558,27.558,2027,27.575,27.58,27.558,27.558,2027,0.0,1.0
2025-10-08,27.5366,27.6,27.5,27.5,1913,27.5366,27.6,27.5,27.5,1913,0.0,1.0
2025-10-09,27.2922,27.2924,27.2922,27.2924,505,27.2922,27.2924,27.2922,27.2924,505,0.0,1.0
2025-10-10,26.849,27.36,26.849,27.34,1932,26.849,27.36,26.849,27.34,1932,0.0,1.0
2025-10-13,27.13,27.14,27.0188,27.0188,8611,27.13,27.14,27.0188,27.0188,8611,0.0,1.0
2025-10-14,27.41,27.48,27.3,27.3,2515,27.41,27.48,27.3,27.3,2515,0.0,1.0
2025-10-15,27.42,27.52,27.38,27.52,4102,27.42,27.52,27.38,27.52,4102,0.0,1.0
2025-10-16,27.09,27.48,27.09,27.48,2994,27.09,27.48,27.09,27.48,2994,0.0,1.0
2025-10-17,27.32,27.32,27.23,27.23,1205,27.32,27.32,27.23,27.23,1205,0.0,1.0
2025-10-20,27.5637,27.58,27.5637,27.58,405,27.5637,27.58,27.5637,27.58,405,0.0,1.0
2025-10-21,27.73,27.7706,27.73,27.7706,614,27.73,27.7706,27.73,27.7706,614,0.0,1.0
2025-10-22,27.6923,27.6923,27.6923,27.6923,323,27.6923,27.6923,27.6923,27.6923,323,0.0,1.0
2025-10-23,27.7948,27.7948,27.79,27.79,720,27.7948,27.7948,27.79,27.79,720,0.0,1.0
2025-10-24,27.9108,27.9108,27.9108,27.9108,70,27.9108,27.9108,27.9108,27.9108,70,0.0,1.0
2025-10-27,28.0322,28.0322,28.0322,28.0322,345,28.0322,28.0322,28.0322,28.0322,345,0.0,1.0
2025-10-28,27.8082,27.9431,27.8082,27.89,1495,27.8082,27.9431,27.8082,27.89,1495,0.0,1.0
2025-10-29,27.42,27.67,27.36,27.63,5951,27.42,27.67,27.36,27.63,5951,0.0,1.0
2025-10-30,27.25,27.47,27.25,27.45,998,27.25,27.47,27.25,27.45,998,0.0,1.0
2025-10-31,27.32,27.32,27.3,27.3,515,27.32,27.32,27.3,27.3,515,0.0,1.0
2025-11-03,27.2815,27.2815,27.2815,27.2815,90,27.2815,27.2815,27.2815,27.2815,90,0.0,1.0
2025-11-04,27.1448,27.1448,27.1448,27.1448,111,27.1448,27.1448,27.1448,27.1448,111,0.0,1.0
2025-11-05,27.17,27.24,27.17,27.23,35163,27.17,27.24,27.17,27.23,35163,0.0,1.0
2025-11-06,27.0038,27.04,27.0038,27.04,3895,27.0038,27.04,27.0038,27.04,3895,0.0,1.0
2025-11-07,27.171,27.171,27.171,27.171,34,27.171,27.171,27.171,27.171,34,0.0,1.0
2025-11-10,27.3936,27.3936,27.27,27.27,196,27.3936,27.3936,27.27,27.27,196,0.0,1.0
2025-11-11,27.6344,27.6344,27.6344,27.6344,17,27.6344,27.6344,27.6344,27.6344,17,0.0,1.0
2025-11-12,27.71,27.75,27.67,27.72,3375,27.71,27.75,27.67,27.72,3375,0.0,1.0
2025-11-13,27.43,27.71,27.41,27.71,3622,27.43,27.71,27.41,27.71,3622,0.0,1.0
2025-11-14,27.2834,27.39,27.26,27.26,807,27.2834,27.39,27.26,27.26,807,0.0,1.0
2025-11-17,26.9991,27.307,26.97,27.307,1732,26.9991,27.307,26.97,27.307,1732,0.0,1.0
2025-11-18,26.9369,27.06,26.8835,26.89,1333,26.9369,27.06,26.8835,26.89,1333,0.0,1.0
2025-11-19,26.9611,26.9705,26.9611,26.9705,174,26.9611,26.9705,26.9611,26.9705,174,0.0,1.0
2025-11-20,26.7611,27.3,26.7611,27.29,524,26.7611,27.3,26.7611,27.29,524,0.0,1.0
2025-11-21,27.1892,27.23,27.1,27.1,1609,27.1892,27.23,27.1,27.1,1609,0.0,1.0
2025-11-24,27.3499,27.3499,27.3499,27.3499,82,27.3499,27.3499,27.3499,27.3499,82,0.0,1.0
2025-11-25,27.773,27.773,27.74,27.74,100,27.773,27.773,27.74,27.74,100,0.0,1.0
2025-11-26,27.9262,27.98,27.9262,27.96,673,27.9262,27.98,27.9262,27.96,673,0.0,1.0