date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,25.015,25.02,24.99,25.02,93043,25.015,25.02,24.99,25.02,93043,0.0,1.0
2025-04-08,25.1507,25.25,25.1507,25.2,5276,25.1507,25.25,25.1507,25.2,5276,0.0,1.0
2025-04-09,25.21,25.2476,25.16,25.16,7058,25.21,25.2476,25.16,25.16,7058,0.0,1.0
2025-04-10,25.2061,25.25,25.18,25.25,10622,25.2061,25.25,25.18,25.25,10622,0.0,1.0
2025-04-11,25.2298,25.2622,25.19,25.2622,6798,25.2298,25.2622,25.19,25.2622,6798,0.0,1.0
2025-04-14,25.2854,25.2984,25.26,25.29,10746,25.2854,25.2984,25.26,25.29,10746,0.0,1.0
2025-04-15,25.2856,25.31,25.2814,25.29,6089,25.2856,25.31,25.2814,25.29,6089,0.0,1.0
2025-04-16,25.3007,25.33,25.28,25.33,2338,25.3007,25.33,25.28,25.33,2338,0.0,1.0
2025-04-17,25.3252,25.359,25.3,25.33,2308,25.3252,25.359,25.3,25.33,2308,0.0,1.0
2025-04-21,25.42,25.48,25.3642,25.48,4969,25.42,25.48,25.3642,25.48,4969,0.0,1.0
2025-04-22,25.4649,25.4649,25.4436,25.4436,1929,25.4649,25.4649,25.4436,25.4436,1929,0.0,1.0
2025-04-23,25.5499,25.55,25.54,25.54,421,25.5499,25.55,25.54,25.54,421,0.0,1.0
2025-04-24,25.5501,25.5501,25.52,25.54,304,25.5501,25.5501,25.52,25.54,304,0.0,1.0
2025-04-25,25.6253,25.67,25.58,25.58,940,25.6253,25.67,25.58,25.58,940,0.0,1.0
2025-04-28,25.66,25.66,25.575,25.59,2154,25.66,25.66,25.575,25.59,2154,0.0,1.0
2025-04-29,25.6254,25.6254,25.62,25.62,5155,25.6254,25.6254,25.62,25.62,5155,0.0,1.0
2025-04-30,25.6155,25.65,25.605,25.605,2050,25.6155,25.65,25.605,25.605,2050,0.0,1.0
2025-05-01,25.67,25.79,25.6622,25.665,1466,25.67,25.79,25.6622,25.665,1466,0.0,1.0
2025-05-02,25.665,25.72,25.6313,25.6313,6204,25.665,25.72,25.6313,25.6313,6204,0.0,1.0
2025-05-05,25.635,25.66,25.605,25.6583,9289,25.635,25.66,25.605,25.6583,9289,0.0,1.0
2025-05-06,25.645,25.674,25.637,25.65,1381,25.645,25.674,25.637,25.65,1381,0.0,1.0
2025-05-07,25.71,25.74,25.68,25.74,2580,25.71,25.74,25.68,25.74,2580,0.0,1.0
2025-05-08,25.795,25.82,25.77,25.8,2245,25.795,25.82,25.77,25.8,2245,0.0,1.0
2025-05-09,25.835,25.89,25.835,25.889,4285,25.835,25.89,25.835,25.889,4285,0.0,1.0
2025-05-12,25.835,25.89,25.82,25.89,4740,25.835,25.89,25.82,25.89,4740,0.0,1.0
2025-05-13,25.91,25.93,25.84,25.84,4446,25.91,25.93,25.84,25.84,4446,0.0,1.0
2025-05-14,25.875,25.92,25.852,25.852,4954,25.875,25.92,25.852,25.852,4954,0.0,1.0
2025-05-15,25.91,25.92,25.85,25.85,3607,25.91,25.92,25.85,25.85,3607,0.0,1.0
2025-05-16,25.92,25.92,25.9,25.92,1127,25.92,25.92,25.9,25.92,1127,0.0,1.0
2025-05-19,25.935,25.935,25.9175,25.9175,357,25.935,25.935,25.9175,25.9175,357,0.0,1.0
2025-05-20,25.9669,25.9669,25.95,25.95,314,25.9669,25.9669,25.95,25.95,314,0.0,1.0
2025-05-21,25.9799,25.99,25.9,25.99,827,25.9799,25.99,25.9,25.99,827,0.0,1.0
2025-05-22,25.995,26.03,25.995,26.02,3083,25.995,26.03,25.995,26.02,3083,0.0,1.0
2025-05-23,25.965,26.04,25.93,26.04,4248,25.965,26.04,25.93,26.04,4248,0.0,1.0
2025-05-27,26.025,26.025,25.89,25.89,3764,26.025,26.025,25.89,25.89,3764,0.0,1.0
2025-05-28,25.985,26.0,25.95,25.96,3268,25.985,26.0,25.95,25.96,3268,0.0,1.0
2025-05-29,26.005,26.005,26.005,26.005,25,26.005,26.005,26.005,26.005,25,0.0,1.0
2025-05-30,26.015,26.0589,26.005,26.0589,1938,26.015,26.0589,26.005,26.0589,1938,0.0,1.0
2025-06-02,26.025,26.04,25.94,25.94,2016,26.025,26.04,25.94,25.94,2016,0.0,1.0
2025-06-03,25.975,25.99,25.975,25.99,194,25.975,25.99,25.975,25.99,194,0.0,1.0
2025-06-04,25.93,26.0299,25.93,26.02,6677,25.93,26.0299,25.93,26.02,6677,0.0,1.0
2025-06-05,25.88,25.9419,25.88,25.92,6666,25.88,25.9419,25.88,25.92,6666,0.0,1.0
2025-06-06,25.935,25.98,25.9,25.9,10220,25.935,25.98,25.9,25.9,10220,0.0,1.0
2025-06-09,26.03,26.09,26.02,26.02,12305,26.03,26.09,26.02,26.02,12305,0.0,1.0
2025-06-10,26.025,26.025,26.0,26.02,9550,26.025,26.025,26.0,26.02,9550,0.0,1.0
2025-06-11,26.05,26.06,26.05,26.06,424,26.05,26.06,26.05,26.06,424,0.0,1.0
2025-06-12,26.045,26.045,25.98,25.98,197,26.045,26.045,25.98,25.98,197,0.0,1.0
2025-06-13,25.975,26.03,25.96,25.98,1805,25.975,26.03,25.96,25.98,1805,0.0,1.0
2025-06-16,26.09,26.1,26.04,26.04,3677,26.09,26.1,26.04,26.04,3677,0.0,1.0
2025-06-17,26.025,26.025,25.95,25.99,4649,26.025,26.025,25.95,25.99,4649,0.0,1.0
2025-06-18,26.0157,26.025,25.99,25.99,629,26.0157,26.025,25.99,25.99,629,0.0,1.0
2025-06-20,25.98,26.01,25.98,26.0,1880,25.98,26.01,25.98,26.0,1880,0.0,1.0
2025-06-23,26.0,26.0067,26.0,26.0,1290,26.0,26.0067,26.0,26.0,1290,0.0,1.0
2025-06-24,26.11,26.11,26.07,26.07,2021,26.11,26.11,26.07,26.07,2021,0.0,1.0
2025-06-25,26.165,26.165,26.1201,26.1201,692,26.165,26.165,26.1201,26.1201,692,0.0,1.0
2025-06-26,26.185,26.185,26.185,26.185,279,26.185,26.185,26.185,26.185,279,0.0,1.0
2025-06-27,26.16,26.18,26.12,26.122,3495,26.16,26.18,26.12,26.122,3495,0.0,1.0
2025-06-30,26.2,26.2,26.16,26.16,442,26.2,26.2,26.16,26.16,442,0.0,1.0
2025-07-01,26.155,26.155,26.14,26.14,349,26.155,26.155,26.14,26.14,349,0.0,1.0
2025-07-02,26.2414,26.2414,26.21,26.21,223,26.2414,26.2414,26.21,26.21,223,0.0,1.0
2025-07-03,26.231,26.231,26.2,26.2,127,26.231,26.231,26.2,26.2,127,0.0,1.0
2025-07-07,26.2253,26.2253,26.2,26.2,2503,26.2253,26.2253,26.2,26.2,2503,0.0,1.0
2025-07-08,26.2603,26.2603,26.21,26.21,927,26.2603,26.2603,26.21,26.21,927,0.0,1.0
2025-07-09,26.3056,26.3056,26.25,26.25,164,26.3056,26.3056,26.25,26.25,164,0.0,1.0
2025-07-10,26.34,26.34,26.3,26.301,329,26.34,26.34,26.3,26.301,329,0.0,1.0
2025-07-11,26.4103,26.4202,26.37,26.37,1493,26.4103,26.4202,26.37,26.37,1493,0.0,1.0
2025-07-14,26.47,26.47,26.45,26.45,483,26.47,26.47,26.45,26.45,483,0.0,1.0
2025-07-15,26.4,26.45,26.39,26.39,2337,26.4,26.45,26.39,26.39,2337,0.0,1.0
2025-07-16,26.45,26.45,26.42,26.42,172,26.45,26.45,26.42,26.42,172,0.0,1.0
2025-07-17,26.4351,26.4351,26.4231,26.4231,345,26.4351,26.4351,26.4231,26.4231,345,0.0,1.0
2025-07-18,26.43,26.47,26.39,26.41,5044,26.43,26.47,26.39,26.41,5044,0.0,1.0
2025-07-21,26.415,26.46,26.415,26.45,537,26.415,26.46,26.415,26.45,537,0.0,1.0
2025-07-22,26.4353,26.46,26.4353,26.46,164,26.4353,26.46,26.4353,26.46,164,0.0,1.0
2025-07-23,26.4104,26.43,26.34,26.34,1195,26.4104,26.43,26.34,26.34,1195,0.0,1.0
2025-07-24,26.435,26.435,26.435,26.435,99,26.435,26.435,26.435,26.435,99,0.0,1.0
2025-07-25,26.3756,26.3892,26.35,26.3892,2624,26.3756,26.3892,26.35,26.3892,2624,0.0,1.0
2025-07-28,26.4303,26.46,26.4,26.4,3774,26.4303,26.46,26.4,26.4,3774,0.0,1.0
2025-07-29,26.45,26.45,26.45,26.45,389,26.45,26.45,26.45,26.45,389,0.0,1.0
2025-07-30,26.4253,26.4893,26.38,26.4893,1355,26.4253,26.4893,26.38,26.4893,1355,0.0,1.0
2025-07-31,26.445,26.445,26.44,26.44,189,26.445,26.445,26.44,26.44,189,0.0,1.0
2025-08-01,26.3953,26.42,26.3953,26.42,469,26.3953,26.42,26.3953,26.42,469,0.0,1.0
2025-08-04,26.445,26.445,26.445,26.445,104,26.445,26.445,26.445,26.445,104,0.0,1.0
2025-08-05,26.435,26.435,26.435,26.435,5,26.435,26.435,26.435,26.435,5,0.0,1.0
2025-08-06,26.4653,26.4653,26.465,26.465,670,26.4653,26.4653,26.465,26.465,670,0.0,1.0
2025-08-07,26.4953,26.5098,26.48,26.48,316,26.4953,26.5098,26.48,26.48,316,0.0,1.0
2025-08-08,26.505,26.514,26.505,26.514,360,26.505,26.514,26.505,26.514,360,0.0,1.0
2025-08-11,26.5361,26.5361,26.5361,26.5361,3,26.5361,26.5361,26.5361,26.5361,3,0.0,1.0
2025-08-12,26.555,26.555,26.52,26.53,1925,26.555,26.555,26.52,26.53,1925,0.0,1.0
2025-08-13,26.5753,26.5753,26.556,26.556,332,26.5753,26.5753,26.556,26.556,332,0.0,1.0
2025-08-14,26.505,26.505,26.47,26.47,264,26.505,26.505,26.47,26.47,264,0.0,1.0
2025-08-15,26.5,26.5,26.49,26.49,146,26.5,26.5,26.49,26.49,146,0.0,1.0
2025-08-18,26.5156,26.5156,26.49,26.494,3280,26.5156,26.5156,26.49,26.494,3280,0.0,1.0
2025-08-19,26.4751,26.4751,26.4751,26.4751,75,26.4751,26.4751,26.4751,26.4751,75,0.0,1.0
2025-08-20,26.515,26.515,26.45,26.45,157,26.515,26.515,26.45,26.45,157,0.0,1.0
2025-08-21,26.485,26.485,26.485,26.485,64,26.485,26.485,26.485,26.485,64,0.0,1.0
2025-08-22,26.585,26.585,26.54,26.54,324,26.585,26.585,26.54,26.54,324,0.0,1.0
2025-08-25,26.4863,26.5,26.472,26.48,3628,26.4863,26.5,26.472,26.48,3628,0.0,1.0
2025-08-26,26.5,26.5,26.48,26.48,5061,26.5,26.5,26.48,26.48,5061,0.0,1.0
2025-08-27,26.535,26.535,26.52,26.52,117,26.535,26.535,26.52,26.52,117,0.0,1.0
2025-08-28,26.555,26.565,26.5495,26.565,7211,26.555,26.565,26.5495,26.565,7211,0.0,1.0
2025-08-29,26.5,26.5,26.5,26.5,12,26.5,26.5,26.5,26.5,12,0.0,1.0
2025-09-02,26.55,26.55,26.55,26.55,73,26.55,26.55,26.55,26.55,73,0.0,1.0
2025-09-03,26.59,26.59,26.56,26.56,115,26.59,26.59,26.56,26.56,115,0.0,1.0
2025-09-04,26.545,26.5598,26.5205,26.5598,1405,26.545,26.5598,26.5205,26.5598,1405,0.0,1.0
2025-09-05,26.595,26.595,26.595,26.595,316,26.595,26.595,26.595,26.595,316,0.0,1.0
2025-09-08,26.595,26.6044,26.59,26.6,8381,26.595,26.6044,26.59,26.6,8381,0.0,1.0
2025-09-09,26.6,26.6,26.6,26.6,133,26.6,26.6,26.6,26.6,133,0.0,1.0
2025-09-10,26.655,26.7,26.6508,26.6508,1250,26.655,26.7,26.6508,26.6508,1250,0.0,1.0
2025-09-11,26.675,26.71,26.675,26.675,920,26.675,26.71,26.675,26.675,920,0.0,1.0
2025-09-12,26.7,26.7,26.7,26.7,46,26.7,26.7,26.7,26.7,46,0.0,1.0
2025-09-15,26.685,26.685,26.65,26.65,173,26.685,26.685,26.65,26.65,173,0.0,1.0
2025-09-16,26.695,26.695,26.65,26.65,201,26.695,26.695,26.65,26.65,201,0.0,1.0
2025-09-17,26.685,26.685,26.66,26.66,310,26.685,26.685,26.66,26.66,310,0.0,1.0
2025-09-18,26.7301,26.7301,26.69,26.69,151,26.7301,26.7301,26.69,26.69,151,0.0,1.0
2025-09-19,26.71,26.71,26.71,26.71,52,26.71,26.71,26.71,26.71,52,0.0,1.0
2025-09-22,26.63,26.64,26.6101,26.64,538,26.63,26.64,26.6101,26.64,538,0.0,1.0
2025-09-23,26.645,26.645,26.63,26.63,188,26.645,26.645,26.63,26.63,188,0.0,1.0
2025-09-24,26.655,26.655,26.64,26.64,148,26.655,26.655,26.64,26.64,148,0.0,1.0
2025-09-25,26.57,26.61,26.55,26.59,3263,26.57,26.61,26.55,26.59,3263,0.0,1.0
2025-09-26,26.595,26.595,26.56,26.56,241,26.595,26.595,26.56,26.56,241,0.0,1.0
2025-09-29,26.675,26.71,26.64,26.64,719,26.675,26.71,26.64,26.64,719,0.0,1.0
2025-09-30,26.685,26.6898,26.685,26.6898,1587,26.685,26.6898,26.685,26.6898,1587,0.0,1.0
2025-10-01,26.735,26.77,26.735,26.77,465,26.735,26.77,26.735,26.77,465,0.0,1.0
2025-10-02,26.775,26.775,26.73,26.73,3058,26.775,26.775,26.73,26.73,3058,0.0,1.0
2025-10-03,26.785,26.81,26.76,26.785,2055,26.785,26.81,26.76,26.785,2055,0.0,1.0
2025-10-06,26.795,26.82,26.78,26.78,977,26.795,26.82,26.78,26.78,977,0.0,1.0
2025-10-07,26.745,26.745,26.745,26.745,198,26.745,26.745,26.745,26.745,198,0.0,1.0
2025-10-08,26.765,26.81,26.74,26.81,784,26.765,26.81,26.74,26.81,784,0.0,1.0
2025-10-09,26.7451,26.7451,26.72,26.7301,1738,26.7451,26.7451,26.72,26.7301,1738,0.0,1.0
2025-10-10,26.725,26.725,26.725,26.725,142,26.725,26.725,26.725,26.725,142,0.0,1.0
2025-10-13,26.71,26.76,26.7099,26.71,11788,26.71,26.76,26.7099,26.71,11788,0.0,1.0
2025-10-14,26.6356,26.6356,26.57,26.57,604,26.6356,26.6356,26.57,26.57,604,0.0,1.0
2025-10-15,26.615,26.6275,26.615,26.625,376,26.615,26.6275,26.615,26.625,376,0.0,1.0
2025-10-16,26.545,26.5506,26.52,26.5506,734,26.545,26.5506,26.52,26.5506,734,0.0,1.0
2025-10-17,26.505,26.505,26.45,26.45,962,26.505,26.505,26.45,26.45,962,0.0,1.0
2025-10-20,26.63,26.6699,26.63,26.6699,534,26.63,26.6699,26.63,26.6699,534,0.0,1.0
2025-10-21,26.64,26.6464,26.64,26.6464,257,26.64,26.6464,26.64,26.6464,257,0.0,1.0
2025-10-22,26.58,26.6,26.58,26.6,6946,26.58,26.6,26.58,26.6,6946,0.0,1.0
2025-10-23,26.62,26.6241,26.62,26.6241,913,26.62,26.6241,26.62,26.6241,913,0.0,1.0
2025-10-24,26.6999,26.7,26.6799,26.6799,2564,26.6999,26.7,26.6799,26.6799,2564,0.0,1.0
2025-10-27,26.775,26.775,26.75,26.75,768,26.775,26.775,26.75,26.75,768,0.0,1.0
2025-10-28,26.785,26.83,26.785,26.83,347,26.785,26.83,26.785,26.83,347,0.0,1.0
2025-10-29,26.73,26.75,26.73,26.75,956,26.73,26.75,26.73,26.75,956,0.0,1.0
2025-10-30,26.6407,26.6894,26.6407,26.68,472,26.6407,26.6894,26.6407,26.68,472,0.0,1.0
2025-10-31,26.715,26.715,26.715,26.715,6,26.715,26.715,26.715,26.715,6,0.0,1.0
2025-11-03,26.649,26.7,26.6301,26.7,2168,26.649,26.7,26.6301,26.7,2168,0.0,1.0
2025-11-04,26.48,26.63,26.48,26.63,5266,26.48,26.63,26.48,26.63,5266,0.0,1.0
2025-11-05,26.58,26.62,26.56,26.56,3262,26.58,26.62,26.56,26.56,3262,0.0,1.0
2025-11-06,26.515,26.515,26.515,26.515,19,26.515,26.515,26.515,26.515,19,0.0,1.0
2025-11-07,26.58,26.58,26.58,26.58,9,26.58,26.58,26.58,26.58,9,0.0,1.0
2025-11-10,26.66,26.66,26.59,26.6,1328,26.66,26.66,26.59,26.6,1328,0.0,1.0
2025-11-11,26.5982,26.5982,26.5982,26.5982,46,26.5982,26.5982,26.5982,26.5982,46,0.0,1.0
2025-11-12,26.5691,26.59,26.5691,26.59,681,26.5691,26.59,26.5691,26.59,681,0.0,1.0
2025-11-13,26.473,26.473,26.473,26.473,46,26.473,26.473,26.473,26.473,46,0.0,1.0
2025-11-14,26.355,26.355,26.355,26.355,6,26.355,26.355,26.355,26.355,6,0.0,1.0
2025-11-17,26.265,26.28,26.265,26.28,4048,26.265,26.28,26.265,26.28,4048,0.0,1.0
2025-11-18,26.32,26.32,26.3136,26.3136,227,26.32,26.32,26.3136,26.3136,227,0.0,1.0
2025-11-19,26.183,26.1999,26.12,26.14,1042,26.183,26.1999,26.12,26.14,1042,0.0,1.0
2025-11-20,26.07,26.07,26.07,26.07,112,26.07,26.07,26.07,26.07,112,0.0,1.0
2025-11-21,25.97,25.97,25.9239,25.9239,127,25.97,25.97,25.9239,25.9239,127,0.0,1.0
2025-11-24,26.18,26.18,25.99,25.99,213,26.18,26.18,25.99,25.99,213,0.0,1.0
2025-11-25,26.115,26.115,26.105,26.105,818,26.115,26.115,26.105,26.105,818,0.0,1.0
2025-11-26,26.235,26.235,26.235,26.235,56,26.235,26.235,26.235,26.235,56,0.0,1.0