date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-30,25.1262,25.1262,24.49,24.76,12526,25.1152438955145,25.1152438955145,24.4793213060929,24.7492035744737,12531.4642576977,0.0,1.0
2025-05-01,25.5005,26.0499,25.5,25.84,4428,25.4893806846068,26.0385411225639,25.4888809026284,25.8287326479967,4429.93164083389,0.0,1.0
2025-05-02,26.2841,26.63,25.775,25.775,8601,26.2726390012853,26.6183881739997,25.763760990794,25.763760990794,8604.75204218885,0.0,1.0
2025-05-05,26.0034,26.12,25.58,25.89,38409,25.992061398565,26.1086105559472,25.5688460191856,25.878710845845,38425.7552829242,0.0,1.0
2025-05-06,25.5765,25.5765,25.45,25.5479,1413,25.5653475453362,25.5653475453362,25.4389027047801,25.536760016167,1413.61639758317,0.0,1.0
2025-05-07,25.5943,25.6,25.531,25.6,2480,25.5831397837702,25.5888372983249,25.5198673852943,25.5888372983249,2481.08185846162,0.0,1.0
2025-05-08,26.8381,27.15,26.51,26.51,5207,26.8263974334443,27.138161431622,26.4984404991638,26.4984404991638,5209.27146653615,0.0,1.0
2025-05-09,27.2505,27.6736,27.0,27.615,2142,27.238617609297,27.6615331194893,26.9882268380771,27.6029586716111,2142.9344116229,0.0,1.0
2025-05-12,27.8728,28.1391,27.75,28.03,5268,27.8606462597169,28.1268301414569,27.7378998058015,28.0177777137519,5270.29807676443,0.0,1.0
2025-05-13,28.8407,28.86,28.0645,28.3,3938,28.8281242136641,28.8474157980335,28.0522626702672,28.2876599821327,3939.71788654106,0.0,1.0
2025-05-14,29.1374,29.5,28.97,29.5,4215,29.1246948396958,29.4871367304916,28.9573678332998,29.4871367304916,4216.8387231515,0.0,1.0
2025-05-15,28.4168,29.0,28.4168,29.0,3544,28.4044090523063,28.9873547520087,28.4044090523063,28.9873547520087,3545.54601064031,0.0,1.0
2025-05-16,29.2734,29.46,28.78,29.0,14696,29.2606355378432,29.447154172213,28.7674506814762,28.9873547520087,14702.4108838516,0.0,1.0
2025-05-19,29.7338,29.88,28.72,29.18,1522,29.7208347836302,29.8669710341386,28.7074768440583,29.1672762642626,1522.66394700749,0.0,1.0
2025-05-20,30.4906,33.06,29.81,29.87,32501,30.477304786262,33.04558441729,29.797001557151,29.856975394569,32515.1780168794,0.0,1.0
2025-05-21,33.66,34.62,30.22,30.53,14362,33.6453227914694,34.6049041901566,30.206822779507,30.5166876061664,14368.2651819459,0.0,1.0
2025-05-22,31.5382,35.34,31.07,35.34,7714,31.5244479875794,35.324590239172,31.056452142928,35.324590239172,7717.36510329552,0.0,1.0
2025-05-23,29.6412,30.03,28.4,29.58,3860,29.6282751612152,30.0169056276835,28.3876163778292,29.5671018470489,3861.68386034752,0.0,1.0
2025-05-27,30.9154,31.53,30.61,31.53,3867,30.9019195551811,31.5162515631323,30.5966527227237,31.5162515631323,3868.68691398027,0.0,1.0
2025-05-28,30.1679,30.5,30.1679,30.5,2090,30.1547454973491,30.4867006874575,30.1547454973491,30.4867006874575,2090.91172749386,0.0,1.0
2025-05-29,29.9542,30.16,29.9542,30.16,2634,29.9411386797455,30.1468489420891,29.9411386797455,30.1468489420891,2635.14903838222,0.0,1.0
2025-05-30,29.2135,29.465,28.9422,29.42,2275,29.2007616568209,29.4521519919978,28.9295799552961,29.4071716139344,2275.99243064524,0.0,1.0
2025-06-02,29.7708,29.7708,29.43,29.655,1685,29.757818650038,29.757818650038,29.417167253504,29.6420691438213,1685.73505302735,0.0,1.0
2025-06-03,30.9461,30.98,30.33,30.33,3662,30.9326061686599,30.966491386801,30.3167748147733,30.3167748147733,3663.59748616389,0.0,1.0
2025-06-04,30.3496,30.56,30.3496,30.425,1347,30.3363662683298,30.5466745248754,30.3363662683298,30.411733390685,1347.58760618863,0.0,1.0
2025-06-05,29.175,30.465,29.1601,30.2348,1290,29.1622784444777,30.4517159489637,29.147384941519,30.2216163260701,1290.56274089334,0.0,1.0
2025-06-06,30.7297,31.19,30.17,30.37,4831,30.7163005283725,31.1763998177639,30.1568445816587,30.3567573730519,4833.1074428339,0.0,1.0
2025-06-09,31.464,34.99,30.95,32.27,4828,31.4502803419725,34.974742854234,30.9365044680921,32.255928891287,4830.10613413415,0.0,1.0
2025-06-10,31.3851,31.45,30.9,30.99,2633,31.3714147457679,31.436286446575,30.8865262702438,30.9764870263707,2634.14860214897,0.0,1.0
2025-06-11,31.0263,31.32,30.86,31.3,892,31.0127711980086,31.3063431321694,30.8465437119652,31.2863518530301,892.389120059581,0.0,1.0
2025-06-12,31.1241,31.53,30.93,30.99,39033,31.1105285529998,31.5162515631323,30.9165131889528,30.9764870263707,39050.0274924727,0.0,1.0
2025-06-13,30.9844,31.15,30.46,30.99,3406,30.9708894682117,31.1364172594852,30.4467181291788,30.9764870263707,3407.48581045172,0.0,1.0
2025-06-16,32.2669,32.39,31.97,32.26,2653,32.2528302430204,32.3758765661229,31.9560597041972,32.2459332517173,2654.15732681398,0.0,1.0
2025-06-17,31.2848,31.69,31.2848,31.36,2248,31.2848,31.69,31.2848,31.36,2248,0.01364747,1.0
2025-06-18,31.7634,31.95,31.171,31.2508,3107,31.7634,31.95,31.171,31.2508,3107,0.0,1.0
2025-06-20,31.5495,32.02,31.5236,32.02,4993,31.5495,32.02,31.5236,32.02,4993,0.0,1.0
2025-06-23,31.6363,31.67,31.1035,31.1035,3642,31.6363,31.67,31.1035,31.1035,3642,0.0,1.0
2025-06-24,32.0232,32.1299,31.46,31.99,2418,32.0232,32.1299,31.46,31.99,2418,0.0,1.0
2025-06-25,31.9356,32.0,31.85,31.85,2457,31.9356,32.0,31.85,31.85,2457,0.0,1.0
2025-06-26,31.9987,32.01,31.6,31.8184,5211,31.9987,32.01,31.6,31.8184,5211,0.0,1.0
2025-06-27,31.7357,31.8599,31.6865,31.6865,1721,31.7357,31.8599,31.6865,31.6865,1721,0.0,1.0
2025-06-30,32.8263,32.8899,32.53,32.53,3456,32.8263,32.8899,32.53,32.53,3456,0.0,1.0
2025-07-01,31.75,31.99,31.69,31.77,2759,31.75,31.99,31.69,31.77,2759,0.0,1.0
2025-07-02,33.0777,33.0777,32.7,32.7,710,33.0777,33.0777,32.7,32.7,710,0.0,1.0
2025-07-03,33.1393,33.48,33.1393,33.48,3816,33.1393,33.48,33.1393,33.48,3816,0.0,1.0
2025-07-07,31.939,32.55,31.88,32.5,13999,31.939,32.55,31.88,32.5,13999,0.0,1.0
2025-07-08,32.2027,32.53,32.2027,32.51,948,32.2027,32.53,32.2027,32.51,948,0.0,1.0
2025-07-09,32.9576,32.9576,32.38,32.38,875,32.9576,32.9576,32.38,32.38,875,0.0,1.0
2025-07-10,33.826,33.93,33.0488,33.0488,7170,33.826,33.93,33.0488,33.0488,7170,0.0,1.0
2025-07-11,34.16,34.57,33.9774,34.57,7615,34.16,34.57,33.9774,34.57,7615,0.0,1.0
2025-07-14,34.6608,34.99,34.5422,34.9034,2063,34.6608,34.99,34.5422,34.9034,2063,0.0,1.0
2025-07-15,33.82,34.35,33.796,34.35,1422,33.82,34.35,33.796,34.35,1422,0.0,1.0
2025-07-16,34.9127,35.01,34.3,34.36,5580,34.9127,35.01,34.3,34.36,5580,0.0,1.0
2025-07-17,35.12,35.32,34.93,35.32,4446,35.12,35.32,34.93,35.32,4446,0.0,1.0
2025-07-18,34.8932,35.73,34.6539,35.65,6821,34.8932,35.73,34.6539,35.65,6821,0.0,1.0
2025-07-21,34.8674,35.68,34.8674,34.92,2811,34.8674,35.68,34.8674,34.92,2811,0.0,1.0
2025-07-22,35.1055,35.12,34.44,34.48,5717,35.1055,35.12,34.44,34.48,5717,0.0,1.0
2025-07-23,34.926,35.56,34.68,35.54,2472,34.926,35.56,34.68,35.54,2472,0.0,1.0
2025-07-24,34.4048,34.8,34.1935,34.8,2436,34.4048,34.8,34.1935,34.8,2436,0.0,1.0
2025-07-25,34.0525,34.34,33.43,34.34,9485,34.0525,34.34,33.43,34.34,9485,0.0,1.0
2025-07-28,34.0024,34.23,33.92,34.23,2749,34.0024,34.23,33.92,34.23,2749,0.0,1.0
2025-07-29,33.1539,34.0,32.97,34.0,3758,33.1539,34.0,32.97,34.0,3758,0.0,1.0
2025-07-30,33.0898,33.62,33.0898,33.313,5709,33.0898,33.62,33.0898,33.313,5709,0.0,1.0
2025-07-31,33.0561,33.5672,33.0561,33.4598,1548,33.0561,33.5672,33.0561,33.4598,1548,0.0,1.0
2025-08-01,31.4297,31.91,31.4297,31.6824,3292,31.4297,31.91,31.4297,31.6824,3292,0.0,1.0
2025-08-04,32.3447,32.3447,31.76,31.76,3856,32.3447,32.3447,31.76,31.76,3856,0.0,1.0
2025-08-05,31.89,32.0498,31.6,32.0498,694,31.89,32.0498,31.6,32.0498,694,0.0,1.0
2025-08-06,32.2715,32.2715,32.2715,32.2715,431,32.2715,32.2715,32.2715,32.2715,431,0.0,1.0
2025-08-07,32.8358,32.8358,32.58,32.634,2315,32.8358,32.8358,32.58,32.634,2315,0.0,1.0
2025-08-08,32.627,33.0387,32.58,33.0387,3507,32.627,33.0387,32.58,33.0387,3507,0.0,1.0
2025-08-11,32.9299,33.68,32.72,32.72,3920,32.9299,33.68,32.72,32.72,3920,0.0,1.0
2025-08-12,32.8781,32.915,32.7014,32.85,1660,32.8781,32.915,32.7014,32.85,1660,0.0,1.0
2025-08-13,32.9845,33.5,32.8266,33.2846,1090,32.9845,33.5,32.8266,33.2846,1090,0.0,1.0
2025-08-14,32.5951,32.67,32.55,32.63,1501,32.5951,32.67,32.55,32.63,1501,0.0,1.0
2025-08-15,31.9662,32.23,31.9301,32.08,5048,31.9662,32.23,31.9301,32.08,5048,0.0,1.0
2025-08-18,32.0,32.215,31.74,31.74,2243,32.0,32.215,31.74,31.74,2243,0.0,1.0
2025-08-19,30.8764,31.2619,30.8764,31.2619,1313,30.8764,31.2619,30.8764,31.2619,1313,0.0,1.0
2025-08-20,30.9711,30.9711,30.1509,30.1509,3368,30.9711,30.9711,30.1509,30.1509,3368,0.0,1.0
2025-08-21,30.7572,30.79,30.7572,30.76,1899,30.7572,30.79,30.7572,30.76,1899,0.0,1.0
2025-08-22,32.1279,32.19,31.58,31.58,1709,32.1279,32.19,31.58,31.58,1709,0.0,1.0
2025-08-25,31.742,31.86,31.63,31.63,1368,31.742,31.86,31.63,31.63,1368,0.0,1.0
2025-08-26,32.0555,32.0555,32.0555,32.0555,136,32.0555,32.0555,32.0555,32.0555,136,0.0,1.0
2025-08-27,31.7662,32.1,31.7662,32.05,3032,31.7662,32.1,31.7662,32.05,3032,0.0,1.0
2025-08-28,31.6724,31.9672,31.6724,31.9672,583,31.6724,31.9672,31.6724,31.9672,583,0.0,1.0
2025-08-29,31.1862,31.31,31.12,31.31,1057,31.1862,31.31,31.12,31.31,1057,0.0,1.0
2025-09-02,31.0785,31.298,30.85,31.298,1376,31.0785,31.298,30.85,31.298,1376,0.0,1.0
2025-09-03,30.8484,31.205,30.8484,31.205,381,30.8484,31.205,30.8484,31.205,381,0.0,1.0
2025-09-04,30.4259,30.4259,30.26,30.26,1840,30.4259,30.4259,30.26,30.26,1840,0.0,1.0
2025-09-05,30.8223,30.8223,30.14,30.5,651,30.8223,30.8223,30.14,30.5,651,0.0,1.0
2025-09-08,30.7473,30.7473,30.54,30.54,687,30.7473,30.7473,30.54,30.54,687,0.0,1.0
2025-09-09,31.3472,31.3472,30.84,30.84,885,31.3472,31.3472,30.84,30.84,885,0.0,1.0
2025-09-10,31.529,32.01,31.529,31.92,2470,31.529,32.01,31.529,31.92,2470,0.0,1.0
2025-09-11,32.2987,32.2987,31.62,31.62,940,32.2987,32.2987,31.62,31.62,940,0.0,1.0
2025-09-12,32.8579,32.96,32.4,32.4,1667,32.8579,32.96,32.4,32.4,1667,0.0,1.0
2025-09-15,33.4519,33.5,33.06,33.06,2326,33.4519,33.5,33.06,33.06,2326,0.0,1.0
2025-09-16,33.9922,34.0,33.9273,33.9987,1226,33.9922,34.0,33.9273,33.9987,1226,0.0,1.0
2025-09-17,34.3158,34.3158,34.3158,34.3158,134,34.3158,34.3158,34.3158,34.3158,134,0.0,1.0
2025-09-18,34.9225,35.34,34.9225,35.2865,439,34.9225,35.34,34.9225,35.2865,439,0.0,1.0
2025-09-19,34.85,35.19,34.85,35.19,1010,34.85,35.19,34.85,35.19,1010,0.0,1.0
2025-09-22,34.9663,34.9663,34.34,34.7854,3589,34.9663,34.9663,34.34,34.7854,3589,0.0,1.0
2025-09-23,34.5046,35.465,34.39,35.465,3557,34.5046,35.465,34.39,35.465,3557,0.0,1.0
2025-09-24,34.8663,35.2907,34.26,34.26,3256,34.8663,35.2907,34.26,34.26,3256,0.0,1.0
2025-09-25,33.2059,34.25,33.2059,34.25,1589,33.2059,34.25,33.2059,34.25,1589,0.0,1.0
2025-09-26,33.573,33.595,32.68,32.9,1753,33.573,33.595,32.68,32.9,1753,0.0,1.0
2025-09-29,35.0603,35.0603,34.614,34.614,2185,35.0603,35.0603,34.614,34.614,2185,0.0,1.0
2025-09-30,34.8139,34.8139,34.44,34.44,337,34.8139,34.8139,34.44,34.44,337,0.0,1.0
2025-10-01,35.558,35.64,35.48,35.64,1325,35.558,35.64,35.48,35.64,1325,0.0,1.0
2025-10-02,36.1624,36.46,36.05,36.11,2437,36.1624,36.46,36.05,36.11,2437,0.0,1.0
2025-10-03,36.0916,36.85,35.71,36.85,5794,36.0916,36.85,35.71,36.85,5794,0.0,1.0
2025-10-06,36.976,36.976,36.83,36.91,770,36.976,36.976,36.83,36.91,770,0.0,1.0
2025-10-07,35.8552,36.97,35.65,36.97,1867,35.8552,36.97,35.65,36.97,1867,0.0,1.0
2025-10-08,36.0434,36.113,35.7,35.87,1322,36.0434,36.113,35.7,35.87,1322,0.0,1.0
2025-10-09,35.8516,35.8516,35.32,35.82,696,35.8516,35.8516,35.32,35.82,696,0.0,1.0
2025-10-10,34.0341,36.18,34.0341,36.18,973,34.0341,36.18,34.0341,36.18,973,0.0,1.0
2025-10-13,34.9491,34.9491,34.115,34.64,3637,34.9491,34.9491,34.115,34.64,3637,0.0,1.0
2025-10-14,34.6347,34.88,34.09,34.2082,2916,34.6347,34.88,34.09,34.2082,2916,0.0,1.0
2025-10-15,34.6782,34.71,34.34,34.6001,1346,34.6782,34.71,34.34,34.6001,1346,0.0,1.0
2025-10-16,33.3067,34.48,33.21,34.35,1117,33.3067,34.48,33.21,34.35,1117,0.0,1.0
2025-10-17,33.3764,33.445,32.75,33.031,2377,33.3764,33.445,32.75,33.031,2377,0.0,1.0
2025-10-20,34.4768,34.705,34.41,34.41,1808,34.4768,34.705,34.41,34.41,1808,0.0,1.0
2025-10-21,34.2912,34.31,34.215,34.31,1083,34.2912,34.31,34.215,34.31,1083,0.0,1.0
2025-10-22,32.683,33.5248,32.683,33.5248,1248,32.683,33.5248,32.683,33.5248,1248,0.0,1.0
2025-10-23,33.6219,33.6219,32.7656,32.7656,663,33.6219,33.6219,32.7656,32.7656,663,0.0,1.0
2025-10-24,34.0914,34.0914,33.87,33.88,935,34.0914,34.0914,33.87,33.88,935,0.0,1.0
2025-10-27,35.3182,35.3182,34.72,34.72,1035,35.3182,35.3182,34.72,34.72,1035,0.0,1.0
2025-10-28,34.7487,35.44,34.7487,35.27,1982,34.7487,35.44,34.7487,35.27,1982,0.0,1.0
2025-10-29,34.1564,34.75,34.1564,34.75,630,34.1564,34.75,34.1564,34.75,630,0.0,1.0
2025-10-30,32.6233,33.54,32.6233,33.54,1997,32.6233,33.54,32.6233,33.54,1997,0.0,1.0
2025-10-31,33.5378,33.8548,33.26,33.73,1784,33.5378,33.8548,33.26,33.73,1784,0.0,1.0
2025-11-03,33.4699,33.763,33.295,33.763,1897,33.4699,33.763,33.295,33.763,1897,0.0,1.0
2025-11-04,31.6513,32.84,31.6513,32.84,385,31.6513,32.84,31.6513,32.84,385,0.0,1.0
2025-11-05,32.4317,32.51,31.81,31.81,906,32.4317,32.51,31.81,31.81,906,0.0,1.0
2025-11-06,30.7857,30.7857,30.7857,30.7857,47,30.7857,30.7857,30.7857,30.7857,47,0.0,1.0
2025-11-07,30.691,30.8001,29.7996,29.7996,1120,30.691,30.8001,29.7996,29.7996,1120,0.0,1.0
2025-11-10,31.0913,31.38,31.0913,31.38,2076,31.0913,31.38,31.0913,31.38,2076,0.0,1.0
2025-11-11,30.3216,30.3216,30.16,30.31,361,30.3216,30.3216,30.16,30.31,361,0.0,1.0
2025-11-12,29.97,29.97,29.68,29.74,3016,29.97,29.97,29.68,29.74,3016,0.0,1.0
2025-11-13,27.9557,29.5,27.9557,29.5,1453,27.9557,29.5,27.9557,29.5,1453,0.0,1.0
2025-11-14,27.4521,27.86,26.57,26.57,1555,27.4521,27.86,26.57,26.57,1555,0.0,1.0
2025-11-17,26.9738,27.62,26.864,27.62,572,26.9738,27.62,26.864,27.62,572,0.0,1.0
2025-11-18,27.1988,27.4273,26.21,26.21,1968,27.1988,27.4273,26.21,26.21,1968,0.0,1.0
2025-11-19,26.536,26.939,26.2,26.939,2058,26.536,26.939,26.2,26.939,2058,0.0,1.0
2025-11-20,25.6458,27.31,25.6458,27.277,1309,25.6458,27.31,25.6458,27.277,1309,0.0,1.0
2025-11-21,25.4224,25.71,25.0,25.67,1838,25.4224,25.71,25.0,25.67,1838,0.0,1.0
2025-11-24,26.6598,26.6598,25.75,25.75,707,26.6598,26.6598,25.75,25.75,707,0.0,1.0
2025-11-25,26.6829,26.6829,26.27,26.39,971,26.6829,26.6829,26.27,26.39,971,0.0,1.0
2025-11-26,27.4246,27.4246,26.9552,26.9552,3405,27.4246,27.4246,26.9552,26.9552,3405,0.0,1.0