date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-01,24.8306,24.88,24.76,24.82,51562,24.8306,24.88,24.76,24.82,51562,0.0,1.0
2025-04-02,24.9001,24.92,24.82,24.82,11904,24.9001,24.92,24.82,24.82,11904,0.0,1.0
2025-04-03,24.6557,24.73,24.6557,24.69,15332,24.6557,24.73,24.6557,24.69,15332,0.0,1.0
2025-04-04,24.5291,24.66,24.5,24.66,54612,24.5291,24.66,24.5,24.66,54612,0.0,1.0
2025-04-07,24.5413,24.64,24.48,24.48,36013,24.5413,24.64,24.48,24.48,36013,0.0,1.0
2025-04-08,24.4803,24.62,24.48,24.61,10816,24.4803,24.62,24.48,24.61,10816,0.0,1.0
2025-04-09,24.6927,24.6927,24.41,24.41,2440,24.6927,24.6927,24.41,24.41,2440,0.0,1.0
2025-04-10,24.5729,24.6,24.53,24.59,3736,24.5729,24.6,24.53,24.59,3736,0.0,1.0
2025-04-11,24.6111,24.65,24.55,24.565,4458,24.6111,24.65,24.55,24.565,4458,0.0,1.0
2025-04-14,24.6525,24.6525,24.59,24.59,2261,24.6525,24.6525,24.59,24.59,2261,0.0,1.0
2025-04-15,24.6419,24.75,24.59,24.72,5905,24.6419,24.75,24.59,24.72,5905,0.0,1.0
2025-04-16,24.6256,24.6256,24.6256,24.6256,133,24.6256,24.6256,24.6256,24.6256,133,0.0,1.0
2025-04-17,24.6353,24.6353,24.51,24.51,801,24.6353,24.6353,24.51,24.51,801,0.0,1.0
2025-04-21,24.61,24.65,24.57,24.65,2258,24.61,24.65,24.57,24.65,2258,0.0,1.0
2025-04-22,24.6498,24.69,24.61,24.61,2872,24.6498,24.69,24.61,24.61,2872,0.0,1.0
2025-04-23,24.7044,24.78,24.7044,24.7782,6617,24.7044,24.78,24.7044,24.7782,6617,0.0,1.0
2025-04-24,24.7809,24.81,24.7809,24.81,109,24.7809,24.81,24.7809,24.81,109,0.0,1.0
2025-04-25,24.8007,24.82,24.8007,24.82,131,24.8007,24.82,24.8007,24.82,131,0.0,1.0
2025-04-28,24.8243,24.88,24.78,24.88,3067,24.8243,24.88,24.78,24.88,3067,0.0,1.0
2025-04-29,24.8655,24.94,24.84,24.85,17082,24.8655,24.94,24.84,24.85,17082,0.0,1.0
2025-04-30,24.8544,24.8544,24.8544,24.8544,17082,24.8544,24.8544,24.8544,24.8544,17082,0.0,1.0
2025-05-01,24.8621,24.93,24.84,24.93,1423,24.8621,24.93,24.84,24.93,1423,0.0,1.0
2025-05-02,24.9559,24.99,24.9559,24.98,5938,24.9559,24.99,24.9559,24.98,5938,0.0,1.0
2025-05-05,24.96,24.97,24.945,24.95,1609,24.96,24.97,24.945,24.95,1609,0.0,1.0
2025-05-06,24.8796,24.8796,24.8796,24.8796,1609,24.8796,24.8796,24.8796,24.8796,1609,0.0,1.0
2025-05-07,24.8885,24.8885,24.8885,24.8885,0,24.8885,24.8885,24.8885,24.8885,0,0.0,1.0
2025-05-08,24.95,24.95,24.94,24.94,116,24.95,24.95,24.94,24.94,116,0.0,1.0
2025-05-09,24.9548,24.9548,24.9548,24.9548,0,24.9548,24.9548,24.9548,24.9548,0,0.0,1.0
2025-05-12,25.12,25.12,25.093,25.1,1328,25.12,25.12,25.093,25.1,1328,0.0,1.0
2025-05-13,25.1099,25.1099,25.1099,25.1099,0,25.1099,25.1099,25.1099,25.1099,0,0.0,1.0
2025-05-14,25.0849,25.1,25.0849,25.1,1085,25.0849,25.1,25.0849,25.1,1085,0.0,1.0
2025-05-15,25.1108,25.1108,25.08,25.09,1518,25.1108,25.1108,25.08,25.09,1518,0.0,1.0
2025-05-16,25.1646,25.1646,25.14,25.14,693,25.1646,25.1646,25.14,25.14,693,0.0,1.0
2025-05-19,25.1499,25.16,25.1499,25.16,375,25.1499,25.16,25.1499,25.16,375,0.0,1.0
2025-05-20,25.155,25.155,25.155,25.155,88,25.155,25.155,25.155,25.155,88,0.0,1.0
2025-05-21,25.035,25.06,25.035,25.055,2113,25.035,25.06,25.035,25.055,2113,0.0,1.0
2025-05-22,25.0349,25.035,25.0349,25.035,315,25.0349,25.035,25.0349,25.035,315,0.0,1.0
2025-05-23,25.0314,25.05,24.98,25.04,1720,25.0314,25.05,24.98,25.04,1720,0.0,1.0
2025-05-27,25.1368,25.1368,25.1368,25.1368,0,25.1368,25.1368,25.1368,25.1368,0,0.0,1.0
2025-05-28,25.0866,25.0866,25.0866,25.0866,0,25.0866,25.0866,25.0866,25.0866,0,0.0,1.0
2025-05-29,25.1148,25.14,25.1112,25.119,4016,25.1148,25.14,25.1112,25.119,4016,0.0,1.0
2025-05-30,25.115,25.115,25.115,25.115,4016,25.115,25.115,25.115,25.115,4016,0.0,1.0
2025-06-02,25.1152,25.15,25.113,25.12,11837,25.1152,25.15,25.113,25.12,11837,0.0,1.0
2025-06-03,25.185,25.21,25.15,25.15,399,25.185,25.21,25.15,25.15,399,0.0,1.0
2025-06-04,25.1748,25.32,25.1748,25.32,3893,25.1748,25.32,25.1748,25.32,3893,0.0,1.0
2025-06-05,25.1701,25.2,25.163,25.195,672,25.1701,25.2,25.163,25.195,672,0.0,1.0
2025-06-06,25.2446,25.26,25.24,25.24,4000,25.2446,25.26,25.24,25.24,4000,0.0,1.0
2025-06-09,25.32,25.34,25.299,25.34,1218,25.32,25.34,25.299,25.34,1218,0.0,1.0
2025-06-10,25.3046,25.36,25.3046,25.36,846,25.3046,25.36,25.3046,25.36,846,0.0,1.0
2025-06-11,25.3098,25.44,25.3098,25.44,16750,25.3098,25.44,25.3098,25.44,16750,0.0,1.0
2025-06-12,25.3045,25.3294,25.2822,25.2822,10336,25.3045,25.3294,25.2822,25.2822,10336,0.0,1.0
2025-06-13,25.2148,25.3,25.2148,25.27,3358,25.2148,25.3,25.2148,25.27,3358,0.0,1.0
2025-06-16,25.2748,25.3,25.2748,25.29,636,25.2748,25.3,25.2748,25.29,636,0.0,1.0
2025-06-17,25.2399,25.3,25.2399,25.27,84526,25.2399,25.3,25.2399,25.27,84526,0.0,1.0
2025-06-18,25.2644,25.31,25.2644,25.27,4448,25.2644,25.31,25.2644,25.27,4448,0.0,1.0
2025-06-20,25.2639,25.32,25.25,25.32,505,25.2639,25.32,25.25,25.32,505,0.0,1.0
2025-06-23,25.37,25.37,25.195,25.28,19445,25.37,25.37,25.195,25.28,19445,0.0,1.0
2025-06-24,25.386,25.386,25.34,25.34,537,25.386,25.386,25.34,25.34,537,0.0,1.0
2025-06-25,25.3401,25.38,25.31,25.379,2903,25.3401,25.38,25.31,25.379,2903,0.0,1.0
2025-06-26,25.3936,25.3936,25.3936,25.3936,2903,25.3936,25.3936,25.3936,25.3936,2903,0.0,1.0
2025-06-27,25.4137,25.439,25.4137,25.439,7000,25.4137,25.439,25.4137,25.439,7000,0.0,1.0
2025-06-30,25.4341,25.44,25.4,25.44,1300,25.4341,25.44,25.4,25.44,1300,0.0,1.0
2025-07-01,25.4679,25.51,25.43,25.48,8470,25.4679,25.51,25.43,25.48,8470,0.0,1.0
2025-07-02,25.5283,25.5283,25.49,25.49,125,25.5283,25.5283,25.49,25.49,125,0.0,1.0
2025-07-03,25.56,25.56,25.49,25.49,400,25.56,25.56,25.49,25.49,400,0.0,1.0
2025-07-07,25.5035,25.5324,25.47,25.5324,761,25.5035,25.5324,25.47,25.5324,761,0.0,1.0
2025-07-08,25.5241,25.5241,25.5,25.5,543,25.5241,25.5241,25.5,25.5,543,0.0,1.0
2025-07-09,25.579,25.579,25.47,25.47,5853,25.579,25.579,25.47,25.47,5853,0.0,1.0
2025-07-10,25.6042,25.6042,25.41,25.41,5932,25.6042,25.6042,25.41,25.41,5932,0.0,1.0
2025-07-11,25.5614,25.5614,25.41,25.41,3116,25.5614,25.5614,25.41,25.41,3116,0.0,1.0
2025-07-14,25.5792,25.61,25.53,25.54,9149,25.5792,25.61,25.53,25.54,9149,0.0,1.0
2025-07-15,25.514,25.54,25.514,25.54,273,25.514,25.54,25.514,25.54,273,0.0,1.0
2025-07-16,25.5481,25.5481,25.5481,25.5481,0,25.5481,25.5481,25.5481,25.5481,0,0.0,1.0
2025-07-17,25.5661,25.5661,25.56,25.56,160,25.5661,25.5661,25.56,25.56,160,0.0,1.0
2025-07-18,25.62,25.62,25.58,25.6,685,25.62,25.62,25.58,25.6,685,0.0,1.0
2025-07-21,25.5787,25.605,25.5705,25.58,1004,25.5787,25.605,25.5705,25.58,1004,0.0,1.0
2025-07-22,25.6143,25.6143,25.6143,25.6143,1004,25.6143,25.6143,25.6143,25.6143,1004,0.0,1.0
2025-07-23,25.6736,25.6736,25.63,25.63,107,25.6736,25.6736,25.63,25.63,107,0.0,1.0
2025-07-24,25.6331,25.6331,25.63,25.63,103,25.6331,25.6331,25.63,25.63,103,0.0,1.0
2025-07-25,25.6674,25.67,25.6231,25.6231,3068,25.6674,25.67,25.6231,25.6231,3068,0.0,1.0
2025-07-28,25.649,25.649,25.63,25.63,106,25.649,25.649,25.63,25.63,106,0.0,1.0
2025-07-29,25.6291,25.645,25.62,25.645,203,25.6291,25.645,25.62,25.645,203,0.0,1.0
2025-07-30,25.5839,25.65,25.55,25.621,12590,25.5839,25.65,25.55,25.621,12590,0.0,1.0
2025-07-31,25.58,25.59,25.54,25.56,4500,25.58,25.59,25.54,25.56,4500,0.0,1.0
2025-08-01,25.4943,25.4943,25.47,25.47,110,25.4943,25.4943,25.47,25.47,110,0.0,1.0
2025-08-04,25.5837,25.5837,25.53,25.53,435,25.5837,25.5837,25.53,25.53,435,0.0,1.0
2025-08-05,25.61,25.61,25.58,25.58,507,25.61,25.61,25.58,25.58,507,0.0,1.0
2025-08-06,25.6137,25.6137,25.57,25.57,206,25.6137,25.6137,25.57,25.57,206,0.0,1.0
2025-08-07,25.5943,25.5943,25.56,25.5754,1204,25.5943,25.5943,25.56,25.5754,1204,0.0,1.0
2025-08-08,25.57,25.62,25.57,25.62,1009,25.57,25.62,25.57,25.62,1009,0.0,1.0
2025-08-11,25.6184,25.6184,25.61,25.61,105,25.6184,25.6184,25.61,25.61,105,0.0,1.0
2025-08-12,25.7485,25.7485,25.67,25.67,186,25.7485,25.7485,25.67,25.67,186,0.0,1.0
2025-08-13,25.8242,25.83,25.69,25.76,23055,25.8242,25.83,25.69,25.76,23055,0.0,1.0
2025-08-14,25.784,25.784,25.74,25.75,233,25.784,25.784,25.74,25.75,233,0.0,1.0
2025-08-15,25.7639,25.7639,25.7573,25.7573,400,25.7639,25.7639,25.7573,25.7573,400,0.0,1.0
2025-08-18,25.7846,25.81,25.75,25.75,1340,25.7846,25.81,25.75,25.75,1340,0.0,1.0
2025-08-19,25.7488,25.7488,25.73,25.73,117,25.7488,25.7488,25.73,25.73,117,0.0,1.0
2025-08-20,25.74,25.769,25.695,25.7,1450,25.74,25.769,25.695,25.7,1450,0.0,1.0
2025-08-21,25.7489,25.7489,25.7489,25.7489,1450,25.7489,25.7489,25.7489,25.7489,1450,0.0,1.0
2025-08-22,25.9091,25.9091,25.9091,25.9091,0,25.9091,25.9091,25.9091,25.9091,0,0.0,1.0
2025-08-25,25.8846,25.8846,25.87,25.87,104,25.8846,25.8846,25.87,25.87,104,0.0,1.0
2025-08-26,25.9055,25.9055,25.9055,25.9055,0,25.9055,25.9055,25.9055,25.9055,0,0.0,1.0
2025-08-27,25.9299,25.9299,25.89,25.89,102,25.9299,25.9299,25.89,25.89,102,0.0,1.0
2025-08-28,25.9449,25.9449,25.88,25.88,1569,25.9449,25.9449,25.88,25.88,1569,0.0,1.0
2025-08-29,25.935,25.935,25.935,25.935,86,25.935,25.935,25.935,25.935,86,0.0,1.0
2025-09-02,25.9187,25.9187,25.88,25.88,156,25.9187,25.9187,25.88,25.88,156,0.0,1.0
2025-09-03,25.9213,25.939,25.9144,25.9144,2953,25.9213,25.939,25.9144,25.9144,2953,0.0,1.0
2025-09-04,25.9652,25.9652,25.89,25.89,373,25.9652,25.9652,25.89,25.89,373,0.0,1.0
2025-09-05,26.0042,26.02,26.0042,26.02,1000,26.0042,26.02,26.0042,26.02,1000,0.0,1.0
2025-09-08,26.0103,26.04,26.0103,26.04,261,26.0103,26.04,26.0103,26.04,261,0.0,1.0
2025-09-09,25.9951,25.9951,25.9951,25.9951,1,25.9951,25.9951,25.9951,25.9951,1,0.0,1.0
2025-09-10,25.9946,26.03,25.9946,26.0182,2851,25.9946,26.03,25.9946,26.0182,2851,0.0,1.0
2025-09-11,26.0549,26.0549,26.0549,26.0549,40,26.0549,26.0549,26.0549,26.0549,40,0.0,1.0
2025-09-12,26.0348,26.07,26.0348,26.07,141,26.0348,26.07,26.0348,26.07,141,0.0,1.0
2025-09-15,26.035,26.07,26.0,26.0201,20681,26.035,26.07,26.0,26.0201,20681,0.0,1.0
2025-09-16,26.0348,26.0348,26.0348,26.0348,10,26.0348,26.0348,26.0348,26.0348,10,0.0,1.0
2025-09-17,26.0563,26.0563,26.0563,26.0563,1,26.0563,26.0563,26.0563,26.0563,1,0.0,1.0
2025-09-18,26.1144,26.1144,26.08,26.081,3400,26.1144,26.1144,26.08,26.081,3400,0.0,1.0
2025-09-19,26.1063,26.1063,26.071,26.071,446,26.1063,26.1063,26.071,26.071,446,0.0,1.0
2025-09-22,26.125,26.125,26.125,26.125,54,26.125,26.125,26.125,26.125,54,0.0,1.0
2025-09-23,26.13,26.13,26.13,26.13,102,26.13,26.13,26.13,26.13,102,0.0,1.0
2025-09-24,26.0947,26.132,26.0947,26.132,100,26.0947,26.132,26.0947,26.132,100,0.0,1.0
2025-09-25,26.0549,26.0549,26.0549,26.0549,0,26.0549,26.0549,26.0549,26.0549,0,0.0,1.0
2025-09-26,26.1042,26.1042,26.1042,26.1042,40,26.1042,26.1042,26.1042,26.1042,40,0.0,1.0
2025-09-29,26.105,26.105,26.08,26.08,110,26.105,26.105,26.08,26.08,110,0.0,1.0
2025-09-30,26.1142,26.1142,26.0801,26.0801,264,26.1142,26.1142,26.0801,26.0801,264,0.0,1.0
2025-10-01,26.1298,26.1298,26.1,26.1,2300,26.1298,26.1298,26.1,26.1,2300,0.0,1.0
2025-10-02,26.1649,26.1649,26.131,26.131,242,26.1649,26.1649,26.131,26.131,242,0.0,1.0
2025-10-03,26.1839,26.2,26.17,26.17,3100,26.1839,26.2,26.17,26.17,3100,0.0,1.0
2025-10-06,26.1669,26.1669,26.1669,26.1669,0,26.1669,26.1669,26.1669,26.1669,0,0.0,1.0
2025-10-07,26.1589,26.1589,26.1589,26.1589,0,26.1589,26.1589,26.1589,26.1589,0,0.0,1.0
2025-10-08,26.1886,26.1886,26.1886,26.1886,0,26.1886,26.1886,26.1886,26.1886,0,0.0,1.0
2025-10-09,26.1591,26.1591,26.13,26.13,2516,26.1591,26.1591,26.13,26.13,2516,0.0,1.0
2025-10-10,26.0833,26.132,26.0833,26.132,419,26.0833,26.132,26.0833,26.132,419,0.0,1.0
2025-10-13,26.1791,26.1791,26.1791,26.1791,15,26.1791,26.1791,26.1791,26.1791,15,0.0,1.0
2025-10-14,26.1948,26.1948,26.1948,26.1948,0,26.1948,26.1948,26.1948,26.1948,0,0.0,1.0
2025-10-15,26.2192,26.2192,26.2192,26.2192,0,26.2192,26.2192,26.2192,26.2192,0,0.0,1.0
2025-10-16,26.1581,26.1581,26.1581,26.1581,6,26.1581,26.1581,26.1581,26.1581,6,0.0,1.0
2025-10-17,26.1795,26.1795,26.121,26.121,1470,26.1795,26.1795,26.121,26.121,1470,0.0,1.0
2025-10-20,26.22,26.225,26.22,26.225,167,26.22,26.225,26.22,26.225,167,0.0,1.0
2025-10-21,26.2283,26.2283,26.2283,26.2283,4,26.2283,26.2283,26.2283,26.2283,4,0.0,1.0
2025-10-22,26.1891,26.1891,26.1891,26.1891,9,26.1891,26.1891,26.1891,26.1891,9,0.0,1.0
2025-10-23,26.2239,26.2239,26.07,26.07,2969,26.2239,26.2239,26.07,26.07,2969,0.0,1.0
2025-10-24,26.2687,26.2687,26.2687,26.2687,0,26.2687,26.2687,26.2687,26.2687,0,0.0,1.0
2025-10-27,26.2678,26.284,26.2678,26.284,1421,26.2678,26.284,26.2678,26.284,1421,0.0,1.0
2025-10-28,26.2586,26.2586,26.2586,26.2586,0,26.2586,26.2586,26.2586,26.2586,0,0.0,1.0
2025-10-29,26.2184,26.2201,26.2184,26.2201,2000,26.2184,26.2201,26.2184,26.2201,2000,0.0,1.0
2025-10-30,26.2088,26.2407,26.2,26.21,1312,26.2088,26.2407,26.2,26.21,1312,0.0,1.0
2025-10-31,26.2301,26.2301,26.2301,26.2301,6,26.2301,26.2301,26.2301,26.2301,6,0.0,1.0
2025-11-03,26.1951,26.1951,26.1951,26.1951,0,26.1951,26.1951,26.1951,26.1951,0,0.0,1.0
2025-11-04,26.1638,26.1638,26.14,26.14,157,26.1638,26.1638,26.14,26.14,157,0.0,1.0
2025-11-05,26.2101,26.2101,26.175,26.21,821,26.2101,26.2101,26.175,26.21,821,0.0,1.0
2025-11-06,26.1538,26.1561,26.14,26.14,323,26.1538,26.1561,26.14,26.14,323,0.0,1.0
2025-11-07,26.1799,26.1799,26.1799,26.1799,0,26.1799,26.1799,26.1799,26.1799,0,0.0,1.0
2025-11-10,26.2143,26.2143,26.2143,26.2143,2,26.2143,26.2143,26.2143,26.2143,2,0.0,1.0
2025-11-11,26.24,26.24,26.24,26.24,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2025-11-12,26.219,26.219,26.219,26.219,0,26.219,26.219,26.219,26.219,0,0.0,1.0
2025-11-13,26.1243,26.1243,26.1243,26.1243,1,26.1243,26.1243,26.1243,26.1243,1,0.0,1.0
2025-11-14,26.155,26.155,26.155,26.155,0,26.155,26.155,26.155,26.155,0,0.0,1.0
2025-11-17,26.0801,26.0801,26.03,26.0721,1122,26.0801,26.0801,26.03,26.0721,1122,0.0,1.0
2025-11-18,26.1052,26.1052,26.1052,26.1052,0,26.1052,26.1052,26.1052,26.1052,0,0.0,1.0
2025-11-19,26.1098,26.11,26.08,26.09,787,26.1098,26.11,26.08,26.09,787,0.0,1.0
2025-11-20,26.0344,26.13,26.0344,26.13,398,26.0344,26.13,26.0344,26.13,398,0.0,1.0
2025-11-21,26.1437,26.1437,26.07,26.07,465,26.1437,26.1437,26.07,26.07,465,0.0,1.0
2025-11-24,26.235,26.235,26.17,26.17,587,26.235,26.235,26.17,26.17,587,0.0,1.0
2025-11-25,26.27,26.285,26.27,26.285,1042,26.27,26.285,26.27,26.285,1042,0.0,1.0
2025-11-26,26.3389,26.3389,26.29,26.3,708,26.3389,26.3389,26.29,26.3,708,0.0,1.0