date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,25.02,25.11,24.99,25.02,22528,25.02,25.11,24.99,25.02,22528,0.0,1.0
2025-04-08,25.33,25.5368,25.192,25.5,46349,25.33,25.5368,25.192,25.5,46349,0.0,1.0
2025-04-09,25.6565,25.685,25.23,25.25,30022,25.6565,25.685,25.23,25.25,30022,0.0,1.0
2025-04-10,25.4999,25.68,25.41,25.68,14947,25.4999,25.68,25.41,25.68,14947,0.0,1.0
2025-04-11,25.7348,25.76,25.55,25.68,9935,25.7348,25.76,25.55,25.68,9935,0.0,1.0
2025-04-14,25.8793,25.94,25.775,25.94,18486,25.8793,25.94,25.775,25.94,18486,0.0,1.0
2025-04-15,25.8457,26.03,25.8457,26.03,12053,25.8457,26.03,25.8457,26.03,12053,0.0,1.0
2025-04-16,25.8702,25.98,25.82,25.88,14665,25.8702,25.98,25.82,25.88,14665,0.0,1.0
2025-04-17,25.9361,26.0099,25.87,25.9,2197,25.9361,26.0099,25.87,25.9,2197,0.0,1.0
2025-04-21,26.0875,26.21,26.0875,26.21,2220,26.0875,26.21,26.0875,26.21,2220,0.0,1.0
2025-04-22,26.3765,26.4296,26.32,26.33,6603,26.3765,26.4296,26.32,26.33,6603,0.0,1.0
2025-04-23,26.5611,26.66,26.49,26.6,8024,26.5611,26.66,26.49,26.6,8024,0.0,1.0
2025-04-24,26.6299,26.6299,26.57,26.59,3909,26.6299,26.6299,26.57,26.59,3909,0.0,1.0
2025-04-25,26.8046,26.8046,26.69,26.71,1322,26.8046,26.8046,26.69,26.71,1322,0.0,1.0
2025-04-28,26.78,26.78,26.65,26.74,12113,26.78,26.78,26.65,26.74,12113,0.0,1.0
2025-04-29,26.8548,26.8548,26.75,26.78,13322,26.8548,26.8548,26.75,26.78,13322,0.0,1.0
2025-04-30,26.8,26.8,26.72,26.72,21679,26.8,26.8,26.72,26.72,21679,0.0,1.0
2025-05-01,26.966,27.02,26.91,26.94,8241,26.966,27.02,26.91,26.94,8241,0.0,1.0
2025-05-02,27.0006,27.06,27.0006,27.03,11682,27.0006,27.06,27.0006,27.03,11682,0.0,1.0
2025-05-05,26.8345,26.8894,26.7809,26.7809,2735,26.8345,26.8894,26.7809,26.7809,2735,0.0,1.0
2025-05-06,26.8904,26.8904,26.7952,26.7952,1611,26.8904,26.8904,26.7952,26.7952,1611,0.0,1.0
2025-05-07,27.04,27.13,27.0,27.01,9936,27.04,27.13,27.0,27.01,9936,0.0,1.0
2025-05-08,27.4264,27.4537,27.25,27.25,12066,27.4264,27.4537,27.25,27.25,12066,0.0,1.0
2025-05-09,27.626,27.6595,27.53,27.62,23654,27.626,27.6595,27.53,27.62,23654,0.0,1.0
2025-05-12,27.5653,27.74,27.51,27.74,45569,27.5653,27.74,27.51,27.74,45569,0.0,1.0
2025-05-13,27.7318,27.76,27.62,27.69,20002,27.7318,27.76,27.62,27.69,20002,0.0,1.0
2025-05-14,27.6707,27.72,27.5901,27.5901,18936,27.6707,27.72,27.5901,27.5901,18936,0.0,1.0
2025-05-15,27.6662,27.68,27.51,27.51,6074,27.6662,27.68,27.51,27.51,6074,0.0,1.0
2025-05-16,27.78,27.78,27.66,27.71,16994,27.78,27.78,27.66,27.71,16994,0.0,1.0
2025-05-19,27.8465,27.87,27.56,27.63,9091,27.8465,27.87,27.56,27.63,9091,0.0,1.0
2025-05-20,27.92,27.92,27.72,27.72,4674,27.92,27.92,27.72,27.72,4674,0.0,1.0
2025-05-21,27.9863,28.05,27.8548,28.0,5890,27.9863,28.05,27.8548,28.0,5890,0.0,1.0
2025-05-22,28.1001,28.163,28.1001,28.163,2371,28.1001,28.163,28.1001,28.163,2371,0.0,1.0
2025-05-23,27.9954,27.9954,27.9954,27.9954,82,27.9954,27.9954,27.9954,27.9954,82,0.0,1.0
2025-05-27,28.1374,28.1374,28.02,28.11,753,28.1374,28.1374,28.02,28.11,753,0.0,1.0
2025-05-28,28.0414,28.07,28.02,28.03,8090,28.0414,28.07,28.02,28.03,8090,0.0,1.0
2025-05-29,27.986,28.11,27.9,28.07,25405,27.986,28.11,27.9,28.07,25405,0.0,1.0
2025-05-30,27.9537,27.99,27.91,27.97,2488,27.9537,27.99,27.91,27.97,2488,0.0,1.0
2025-06-02,27.9958,27.9958,27.85,27.965,6514,27.9958,27.9958,27.85,27.965,6514,0.0,1.0
2025-06-03,27.9143,27.97,27.9143,27.97,321,27.9143,27.97,27.9143,27.97,321,0.0,1.0
2025-06-04,27.8795,27.95,27.8795,27.93,2874,27.8795,27.95,27.8795,27.93,2874,0.0,1.0
2025-06-05,27.6404,27.805,27.6404,27.805,408,27.6404,27.805,27.6404,27.805,408,0.0,1.0
2025-06-06,27.8201,27.95,27.8201,27.84,2779,27.8201,27.95,27.8201,27.84,2779,0.0,1.0
2025-06-09,28.1948,28.1948,28.125,28.125,2305,28.1948,28.1948,28.125,28.125,2305,0.0,1.0
2025-06-10,28.2252,28.2549,28.2252,28.2549,145,28.2252,28.2549,28.2252,28.2549,145,0.0,1.0
2025-06-11,28.2451,28.25,28.2451,28.25,403,28.2451,28.25,28.2451,28.25,403,0.0,1.0
2025-06-12,28.1259,28.2488,28.1259,28.138,1538,28.1259,28.2488,28.1259,28.138,1538,0.0,1.0
2025-06-13,27.9562,28.0799,27.9562,28.0115,1847,27.9562,28.0799,27.9562,28.0115,1847,0.0,1.0
2025-06-16,28.3156,28.3156,28.28,28.28,681,28.3156,28.3156,28.28,28.28,681,0.0,1.0
2025-06-17,28.0045,28.0045,27.99,27.99,162,28.0045,28.0045,27.99,27.99,162,0.0,1.0
2025-06-18,27.9928,28.05,27.95,27.99,8847,27.9928,28.05,27.95,27.99,8847,0.0,1.0
2025-06-20,27.9604,28.1206,27.8727,28.07,2900,27.9604,28.1206,27.8727,28.07,2900,0.0,1.0
2025-06-23,28.0073,28.0073,28.0073,28.0073,308,28.0073,28.0073,28.0073,28.0073,308,0.0,1.0
2025-06-24,28.21,28.265,28.21,28.24,581,28.21,28.265,28.21,28.24,581,0.0,1.0
2025-06-25,28.4254,28.5,28.4254,28.5,607,28.4254,28.5,28.4254,28.5,607,0.0,1.0
2025-06-26,28.4754,28.4754,28.4171,28.4171,221,28.4754,28.4754,28.4171,28.4171,221,0.0,1.0
2025-06-27,28.445,28.5,28.35,28.45,3703,28.445,28.5,28.35,28.45,3703,0.0,1.0
2025-06-30,28.5274,28.5274,28.46,28.49,1400,28.5274,28.5274,28.46,28.49,1400,0.0,1.0
2025-07-01,28.4,28.48,28.4,28.48,1180,28.4,28.48,28.4,28.48,1180,0.0,1.0
2025-07-02,28.6574,28.7,28.5403,28.5403,7968,28.6574,28.7,28.5403,28.5403,7968,0.0,1.0
2025-07-03,28.64,28.69,28.6399,28.64,5555,28.64,28.69,28.6399,28.64,5555,0.0,1.0
2025-07-07,28.655,28.655,28.59,28.61,4487,28.655,28.655,28.59,28.61,4487,0.0,1.0
2025-07-08,28.76,28.8285,28.76,28.81,475,28.76,28.8285,28.76,28.81,475,0.0,1.0
2025-07-09,28.9535,28.99,28.83,28.86,3572,28.9535,28.99,28.83,28.86,3572,0.0,1.0
2025-07-10,28.99,29.02,28.9798,29.02,5504,28.99,29.02,28.9798,29.02,5504,0.0,1.0
2025-07-11,29.3717,29.3717,29.2515,29.2515,712,29.3717,29.3717,29.2515,29.2515,712,0.0,1.0
2025-07-14,29.5295,29.575,29.52,29.54,5501,29.5295,29.575,29.52,29.54,5501,0.0,1.0
2025-07-15,29.2621,29.5,29.2621,29.5,406,29.2621,29.5,29.2621,29.5,406,0.0,1.0
2025-07-16,29.3932,29.3932,29.3932,29.3932,6,29.3932,29.3932,29.3932,29.3932,6,0.0,1.0
2025-07-17,29.4061,29.4061,29.3685,29.3685,352,29.4061,29.4061,29.3685,29.3685,352,0.0,1.0
2025-07-18,29.315,29.315,29.315,29.315,44,29.315,29.315,29.315,29.315,44,0.0,1.0
2025-07-21,29.2299,29.2299,29.2098,29.2098,310,29.2299,29.2299,29.2098,29.2098,310,0.0,1.0
2025-07-22,29.365,29.365,29.2963,29.2963,6549,29.365,29.365,29.2963,29.2963,6549,0.0,1.0
2025-07-23,29.325,29.325,29.325,29.325,6549,29.325,29.325,29.325,29.325,6549,0.0,1.0
2025-07-24,29.31,29.345,29.31,29.345,3152,29.31,29.345,29.31,29.345,3152,0.0,1.0
2025-07-25,29.2049,29.22,29.2049,29.22,394,29.2049,29.22,29.2049,29.22,394,0.0,1.0
2025-07-28,29.3341,29.3341,29.3,29.3,177,29.3341,29.3341,29.3,29.3,177,0.0,1.0
2025-07-29,29.375,29.53,29.321,29.53,865,29.375,29.53,29.321,29.53,865,0.0,1.0
2025-07-30,29.285,29.3661,29.285,29.3661,1000,29.285,29.3661,29.285,29.3661,1000,0.0,1.0
2025-07-31,29.35,29.48,29.35,29.47,2301,29.35,29.48,29.35,29.47,2301,0.0,1.0
2025-08-01,29.075,29.2,29.07,29.2,629,29.075,29.2,29.07,29.2,629,0.0,1.0
2025-08-04,29.23,29.23,29.18,29.215,285,29.23,29.23,29.18,29.215,285,0.0,1.0
2025-08-05,29.1936,29.1936,29.09,29.17,3845,29.1936,29.1936,29.09,29.17,3845,0.0,1.0
2025-08-06,29.355,29.355,29.3087,29.3087,1059,29.355,29.355,29.3087,29.3087,1059,0.0,1.0
2025-08-07,29.465,29.465,29.465,29.465,103,29.465,29.465,29.465,29.465,103,0.0,1.0
2025-08-08,29.43,29.4405,29.43,29.4405,190,29.43,29.4405,29.43,29.4405,190,0.0,1.0
2025-08-11,29.5521,29.5998,29.5521,29.5998,1041,29.5521,29.5998,29.5521,29.5998,1041,0.0,1.0
2025-08-12,29.575,29.575,29.575,29.575,1041,29.575,29.575,29.575,29.575,1041,0.0,1.0
2025-08-13,29.715,29.73,29.715,29.72,1036,29.715,29.73,29.715,29.72,1036,0.0,1.0
2025-08-14,29.4359,29.4359,29.4359,29.4359,1036,29.4359,29.4359,29.4359,29.4359,1036,0.0,1.0
2025-08-15,29.425,29.45,29.425,29.45,1001,29.425,29.45,29.425,29.45,1001,0.0,1.0
2025-08-18,29.46,29.46,29.42,29.42,102,29.46,29.46,29.42,29.42,102,0.0,1.0
2025-08-19,29.2699,29.38,29.24,29.38,2658,29.2699,29.38,29.24,29.38,2658,0.0,1.0
2025-08-20,29.3947,29.3947,29.29,29.29,214,29.3947,29.3947,29.29,29.29,214,0.0,1.0
2025-08-21,29.275,29.34,29.275,29.34,401,29.275,29.34,29.275,29.34,401,0.0,1.0
2025-08-22,29.6106,29.66,29.47,29.47,3842,29.6106,29.66,29.47,29.47,3842,0.0,1.0
2025-08-25,29.2371,29.255,29.22,29.255,2009,29.2371,29.255,29.22,29.255,2009,0.0,1.0
2025-08-26,29.335,29.335,29.13,29.1578,3691,29.335,29.335,29.13,29.1578,3691,0.0,1.0
2025-08-27,29.43,29.43,29.43,29.43,3691,29.43,29.43,29.43,29.43,3691,0.0,1.0
2025-08-28,29.451,29.451,29.451,29.451,12,29.451,29.451,29.451,29.451,12,0.0,1.0
2025-08-29,29.1972,29.2194,29.18,29.18,1700,29.1972,29.2194,29.18,29.18,1700,0.0,1.0
2025-09-02,29.395,29.395,29.395,29.395,0,29.395,29.395,29.395,29.395,0,0.0,1.0
2025-09-03,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2025-09-04,29.3385,29.41,29.33,29.35,300,29.3385,29.41,29.33,29.35,300,0.0,1.0
2025-09-05,29.48,29.48,29.48,29.48,95,29.48,29.48,29.48,29.48,95,0.0,1.0
2025-09-08,29.5,29.5,29.5,29.5,487,29.5,29.5,29.5,29.5,487,0.0,1.0
2025-09-09,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2025-09-10,29.675,29.73,29.58,29.6,7593,29.675,29.73,29.58,29.6,7593,0.0,1.0
2025-09-11,29.745,29.745,29.745,29.745,1,29.745,29.745,29.745,29.745,1,0.0,1.0
2025-09-12,29.845,29.845,29.845,29.845,143,29.845,29.845,29.845,29.845,143,0.0,1.0
2025-09-15,29.7751,29.7751,29.7751,29.7751,122,29.7751,29.7751,29.7751,29.7751,122,0.0,1.0
2025-09-16,29.8501,29.8501,29.8501,29.8501,0,29.8501,29.8501,29.8501,29.8501,0,0.0,1.0
2025-09-17,29.8251,29.8251,29.8251,29.8251,18,29.8251,29.8251,29.8251,29.8251,18,0.0,1.0
2025-09-18,29.9557,29.9557,29.9557,29.9557,61,29.9557,29.9557,29.9557,29.9557,61,0.0,1.0
2025-09-19,29.8246,29.8246,29.8246,29.8246,0,29.8246,29.8246,29.8246,29.8246,0,0.0,1.0
2025-09-22,29.5348,29.6299,29.5348,29.6299,169,29.5348,29.6299,29.5348,29.6299,169,0.0,1.0
2025-09-23,29.5297,29.5297,29.5297,29.5297,0,29.5297,29.5297,29.5297,29.5297,0,0.0,1.0
2025-09-24,29.6448,29.7,29.6071,29.699,4650,29.6448,29.7,29.6071,29.699,4650,0.0,1.0
2025-09-25,29.2292,29.34,29.1901,29.34,2373,29.2292,29.34,29.1901,29.34,2373,0.0,1.0
2025-09-26,29.3199,29.38,29.3199,29.37,490,29.3199,29.38,29.3199,29.37,490,0.0,1.0
2025-09-29,29.74,29.74,29.685,29.685,1200,29.74,29.74,29.685,29.685,1200,0.0,1.0
2025-09-30,29.6968,29.7,29.6688,29.6688,594,29.6968,29.7,29.6688,29.6688,594,0.0,1.0
2025-10-01,29.8856,29.92,29.88,29.88,1727,29.8856,29.92,29.88,29.88,1727,0.0,1.0
2025-10-02,30.0524,30.12,30.0524,30.09,903,30.0524,30.12,30.0524,30.09,903,0.0,1.0
2025-10-03,30.1198,30.1198,30.1198,30.1198,0,30.1198,30.1198,30.1198,30.1198,0,0.0,1.0
2025-10-06,30.1399,30.24,30.1399,30.23,1704,30.1399,30.24,30.1399,30.23,1704,0.0,1.0
2025-10-07,29.938,30.055,29.9141,30.055,2174,29.938,30.055,29.9141,30.055,2174,0.0,1.0
2025-10-08,29.9998,29.9998,29.95,29.97,2600,29.9998,29.9998,29.95,29.97,2600,0.0,1.0
2025-10-09,29.9149,29.9149,29.9149,29.9149,0,29.9149,29.9149,29.9149,29.9149,0,0.0,1.0
2025-10-10,29.7445,30.08,29.7445,30.08,2571,29.7445,30.08,29.7445,30.08,2571,0.0,1.0
2025-10-13,29.701,29.71,29.66,29.66,11472,29.701,29.71,29.66,29.66,11472,0.0,1.0
2025-10-14,29.4794,29.4794,29.4578,29.46,716,29.4794,29.4794,29.4578,29.46,716,0.0,1.0
2025-10-15,29.3978,29.43,29.3978,29.4088,1321,29.3978,29.43,29.3978,29.4088,1321,0.0,1.0
2025-10-16,29.0551,29.425,29.01,29.425,9538,29.0551,29.425,29.01,29.425,9538,0.0,1.0
2025-10-17,28.9212,28.9212,28.9212,28.9212,0,28.9212,28.9212,28.9212,28.9212,0,0.0,1.0
2025-10-20,29.35,29.35,29.35,29.35,4,29.35,29.35,29.35,29.35,4,0.0,1.0
2025-10-21,29.4,29.47,29.4,29.47,919,29.4,29.47,29.4,29.47,919,0.0,1.0
2025-10-22,29.08,29.12,29.05,29.05,4729,29.08,29.12,29.05,29.05,4729,0.0,1.0
2025-10-23,29.2751,29.2751,29.2751,29.2751,0,29.2751,29.2751,29.2751,29.2751,0,0.0,1.0
2025-10-24,29.4249,29.4249,29.4249,29.4249,0,29.4249,29.4249,29.4249,29.4249,0,0.0,1.0
2025-10-27,29.87,29.87,29.86,29.86,344,29.87,29.87,29.86,29.86,344,0.0,1.0
2025-10-28,29.8251,29.8251,29.8251,29.8251,73,29.8251,29.8251,29.8251,29.8251,73,0.0,1.0
2025-10-29,29.62,29.62,29.62,29.62,40,29.62,29.62,29.62,29.62,40,0.0,1.0
2025-10-30,29.2911,29.39,29.2911,29.39,116,29.2911,29.39,29.2911,29.39,116,0.0,1.0
2025-10-31,29.56,29.56,29.56,29.56,0,29.56,29.56,29.56,29.56,0,0.0,1.0
2025-11-03,29.2856,29.2856,29.2856,29.2856,28,29.2856,29.2856,29.2856,29.2856,28,0.0,1.0
2025-11-04,28.6329,29.19,28.6329,29.19,9741,28.6329,29.19,28.6329,29.19,9741,0.0,1.0
2025-11-05,29.0025,29.0025,29.0025,29.0025,33,29.0025,29.0025,29.0025,29.0025,33,0.0,1.0
2025-11-06,28.7353,28.7353,28.7353,28.7353,0,28.7353,28.7353,28.7353,28.7353,0,0.0,1.0
2025-11-07,29.0101,29.0101,28.64,28.68,3717,29.0101,29.0101,28.64,28.68,3717,0.0,1.0
2025-11-10,29.2644,29.2644,29.2644,29.2644,109,29.2644,29.2644,29.2644,29.2644,109,0.0,1.0
2025-11-11,28.997,29.05,28.997,29.0,1142,28.997,29.05,28.997,29.0,1142,0.0,1.0
2025-11-12,28.8818,28.8818,28.8818,28.8818,0,28.8818,28.8818,28.8818,28.8818,0,0.0,1.0
2025-11-13,28.58,28.58,28.5281,28.57,6453,28.58,28.58,28.5281,28.57,6453,0.0,1.0
2025-11-14,28.0559,28.0559,28.0559,28.0559,29,28.0559,28.0559,28.0559,28.0559,29,0.0,1.0
2025-11-17,27.7223,27.84,27.7223,27.84,4051,27.7223,27.84,27.7223,27.84,4051,0.0,1.0
2025-11-18,27.8943,27.96,27.8943,27.96,126,27.8943,27.96,27.8943,27.96,126,0.0,1.0
2025-11-19,27.42,27.72,27.42,27.72,452,27.42,27.72,27.42,27.72,452,0.0,1.0
2025-11-20,26.97,27.17,26.97,27.17,249,26.97,27.17,26.97,27.17,249,0.0,1.0
2025-11-21,26.6684,26.6684,26.63,26.63,117,26.6684,26.6684,26.63,26.63,117,0.0,1.0
2025-11-24,27.3893,27.3893,27.23,27.23,202,27.3893,27.3893,27.23,27.23,202,0.0,1.0
2025-11-25,27.1248,27.1248,27.1248,27.1248,65,27.1248,27.1248,27.1248,27.1248,65,0.0,1.0
2025-11-26,27.52,27.52,27.14,27.24,447,27.52,27.52,27.14,27.24,447,0.0,1.0