date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-01,24.716,24.72,24.6,24.6,321921,24.716,24.72,24.6,24.6,321921,0.0,1.0
2025-04-02,24.7417,24.76,24.675,24.7,56945,24.7417,24.76,24.675,24.7,56945,0.0,1.0
2025-04-03,24.58,24.69,24.58,24.69,29505,24.58,24.69,24.58,24.69,29505,0.0,1.0
2025-04-04,24.35,24.56,24.35,24.56,23381,24.35,24.56,24.35,24.56,23381,0.0,1.0
2025-04-07,24.3663,24.55,24.195,24.195,69484,24.3663,24.55,24.195,24.195,69484,0.0,1.0
2025-04-08,24.3135,24.59,24.31,24.59,33076,24.3135,24.59,24.31,24.59,33076,0.0,1.0
2025-04-09,24.61,24.63,24.2901,24.344,22221,24.61,24.63,24.2901,24.344,22221,0.0,1.0
2025-04-10,24.4958,24.65,24.4344,24.65,25623,24.4958,24.65,24.4344,24.65,25623,0.0,1.0
2025-04-11,24.62,24.63,24.52,24.57,15362,24.62,24.63,24.52,24.57,15362,0.0,1.0
2025-04-14,24.604,24.68,24.53,24.62,26269,24.604,24.68,24.53,24.62,26269,0.0,1.0
2025-04-15,24.59,24.7,24.59,24.7,56254,24.59,24.7,24.59,24.7,56254,0.0,1.0
2025-04-16,24.534,24.62,24.52,24.59,31637,24.534,24.62,24.52,24.59,31637,0.0,1.0
2025-04-17,24.5299,24.5585,24.49,24.51,23068,24.5299,24.5585,24.49,24.51,23068,0.0,1.0
2025-04-21,24.45,24.54,24.38,24.54,19005,24.45,24.54,24.38,24.54,19005,0.0,1.0
2025-04-22,24.53,24.63,24.47,24.52,61803,24.53,24.63,24.47,24.52,61803,0.0,1.0
2025-04-23,24.575,24.66,24.55,24.6072,4756,24.575,24.66,24.55,24.6072,4756,0.0,1.0
2025-04-24,24.6954,24.6961,24.63,24.63,9559,24.6954,24.6961,24.63,24.63,9559,0.0,1.0
2025-04-25,24.7253,24.73,24.66,24.69,2730,24.7253,24.73,24.66,24.69,2730,0.0,1.0
2025-04-28,24.74,24.79,24.6557,24.79,11748,24.74,24.79,24.6557,24.79,11748,0.0,1.0
2025-04-29,24.795,24.795,24.76,24.76,10921,24.795,24.795,24.76,24.76,10921,0.0,1.0
2025-04-30,24.8,24.82,24.69,24.69,8247,24.8,24.82,24.69,24.69,8247,0.0,1.0
2025-05-01,24.8174,24.86,24.8174,24.82,3840,24.8174,24.86,24.8174,24.82,3840,0.0,1.0
2025-05-02,24.8145,24.8991,24.8,24.83,10022,24.8145,24.8991,24.8,24.83,10022,0.0,1.0
2025-05-05,24.8,24.85,24.74,24.74,7862,24.8,24.85,24.74,24.74,7862,0.0,1.0
2025-05-06,24.7851,24.7851,24.7851,24.7851,7862,24.7851,24.7851,24.7851,24.7851,7862,0.0,1.0
2025-05-07,24.7979,24.7979,24.7979,24.7979,0,24.7979,24.7979,24.7979,24.7979,0,0.0,1.0
2025-05-08,24.81,24.81,24.8,24.8,242,24.81,24.81,24.8,24.8,242,0.0,1.0
2025-05-09,24.82,24.85,24.82,24.85,4235,24.82,24.85,24.82,24.85,4235,0.0,1.0
2025-05-12,24.97,24.97,24.93,24.93,3183,24.97,24.97,24.93,24.93,3183,0.0,1.0
2025-05-13,24.965,24.965,24.965,24.965,0,24.965,24.965,24.965,24.965,0,0.0,1.0
2025-05-14,24.97,24.97,24.94,24.96,7494,24.97,24.97,24.94,24.96,7494,0.0,1.0
2025-05-15,25.02,25.02,24.94,24.97,2460,25.02,25.02,24.94,24.97,2460,0.0,1.0
2025-05-16,25.0405,25.0405,25.0405,25.0405,60,25.0405,25.0405,25.0405,25.0405,60,0.0,1.0
2025-05-19,25.04,25.04,25.01,25.028,1373,25.04,25.04,25.01,25.028,1373,0.0,1.0
2025-05-20,25.03,25.03,25.03,25.03,0,25.03,25.03,25.03,25.03,0,0.0,1.0
2025-05-21,24.98,24.98,24.98,24.98,343,24.98,24.98,24.98,24.98,343,0.0,1.0
2025-05-22,24.9803,24.9803,24.9803,24.9803,15,24.9803,24.9803,24.9803,24.9803,15,0.0,1.0
2025-05-23,24.9459,24.9459,24.9459,24.9459,50,24.9459,24.9459,24.9459,24.9459,50,0.0,1.0
2025-05-27,25.0314,25.0314,25.0314,25.0314,0,25.0314,25.0314,25.0314,25.0314,0,0.0,1.0
2025-05-28,25.0006,25.03,25.0006,25.03,400,25.0006,25.03,25.0006,25.03,400,0.0,1.0
2025-05-29,25.01,25.14,25.01,25.14,2727,25.01,25.14,25.01,25.14,2727,0.0,1.0
2025-05-30,25.0452,25.0452,25.0452,25.0452,39,25.0452,25.0452,25.0452,25.0452,39,0.0,1.0
2025-06-02,25.0604,25.08,25.0604,25.08,5463,25.0604,25.08,25.0604,25.08,5463,0.0,1.0
2025-06-03,25.1057,25.1057,25.08,25.08,210,25.1057,25.1057,25.08,25.08,210,0.0,1.0
2025-06-04,25.095,25.095,25.095,25.095,210,25.095,25.095,25.095,25.095,210,0.0,1.0
2025-06-05,25.09,25.12,25.08,25.12,6826,25.09,25.12,25.08,25.12,6826,0.0,1.0
2025-06-06,25.14,25.16,25.0905,25.13,32014,25.14,25.16,25.0905,25.13,32014,0.0,1.0
2025-06-09,25.1258,25.1258,25.1258,25.1258,0,25.1258,25.1258,25.1258,25.1258,0,0.0,1.0
2025-06-10,25.14,25.1878,25.14,25.17,1000,25.14,25.1878,25.14,25.17,1000,0.0,1.0
2025-06-11,25.16,25.17,25.13,25.15,2900,25.16,25.17,25.13,25.15,2900,0.0,1.0
2025-06-12,25.19,25.2,25.13,25.18,10020,25.19,25.2,25.13,25.18,10020,0.0,1.0
2025-06-13,25.1,25.12,25.1,25.11,800,25.1,25.12,25.1,25.11,800,0.0,1.0
2025-06-16,25.1597,25.1597,25.1597,25.1597,0,25.1597,25.1597,25.1597,25.1597,0,0.0,1.0
2025-06-17,25.14,25.14,25.14,25.14,0,25.14,25.14,25.14,25.14,0,0.0,1.0
2025-06-18,25.1464,25.1464,25.12,25.12,625,25.1464,25.1464,25.12,25.12,625,0.0,1.0
2025-06-20,25.1414,25.1414,25.1414,25.1414,625,25.1414,25.1414,25.1414,25.1414,625,0.0,1.0
2025-06-23,25.1954,25.1954,25.1954,25.1954,0,25.1954,25.1954,25.1954,25.1954,0,0.0,1.0
2025-06-24,25.2404,25.2404,25.22,25.22,463,25.2404,25.2404,25.22,25.22,463,0.0,1.0
2025-06-25,25.2453,25.2453,25.24,25.24,285,25.2453,25.2453,25.24,25.24,285,0.0,1.0
2025-06-26,25.2808,25.2808,25.2808,25.2808,285,25.2808,25.2808,25.2808,25.2808,285,0.0,1.0
2025-06-27,25.3005,25.3005,25.3005,25.3005,0,25.3005,25.3005,25.3005,25.3005,0,0.0,1.0
2025-06-30,25.3263,25.3263,25.3263,25.3263,0,25.3263,25.3263,25.3263,25.3263,0,0.0,1.0
2025-07-01,25.3164,25.3164,25.3164,25.3164,0,25.3164,25.3164,25.3164,25.3164,0,0.0,1.0
2025-07-02,25.3359,25.3359,25.3,25.3,1509,25.3359,25.3359,25.3,25.3,1509,0.0,1.0
2025-07-03,25.345,25.345,25.345,25.345,480,25.345,25.345,25.345,25.345,480,0.0,1.0
2025-07-07,25.325,25.34,25.325,25.34,472,25.325,25.34,25.325,25.34,472,0.0,1.0
2025-07-08,25.325,25.35,25.325,25.325,248,25.325,25.35,25.325,25.325,248,0.0,1.0
2025-07-09,25.345,25.345,25.3414,25.3414,227,25.345,25.345,25.3414,25.3414,227,0.0,1.0
2025-07-10,25.36,25.36,25.34,25.34,3015,25.36,25.36,25.34,25.34,3015,0.0,1.0
2025-07-11,25.355,25.355,25.3,25.302,2165,25.355,25.355,25.3,25.302,2165,0.0,1.0
2025-07-14,25.3701,25.3701,25.3701,25.3701,327,25.3701,25.3701,25.3701,25.3701,327,0.0,1.0
2025-07-15,25.3552,25.3552,25.3552,25.3552,243,25.3552,25.3552,25.3552,25.3552,243,0.0,1.0
2025-07-16,25.37,25.405,25.37,25.39,4126,25.37,25.405,25.37,25.39,4126,0.0,1.0
2025-07-17,25.4,25.42,25.3597,25.39,6041,25.4,25.42,25.3597,25.39,6041,0.0,1.0
2025-07-18,25.3902,25.3902,25.3902,25.3902,180,25.3902,25.3902,25.3902,25.3902,180,0.0,1.0
2025-07-21,25.375,25.41,25.375,25.41,1875,25.375,25.41,25.375,25.41,1875,0.0,1.0
2025-07-22,25.3914,25.3921,25.36,25.37,1894,25.3914,25.3921,25.36,25.37,1894,0.0,1.0
2025-07-23,25.405,25.405,25.405,25.405,81,25.405,25.405,25.405,25.405,81,0.0,1.0
2025-07-24,25.415,25.42,25.41,25.42,2831,25.415,25.42,25.41,25.42,2831,0.0,1.0
2025-07-25,25.45,25.45,25.42,25.42,194,25.45,25.45,25.42,25.42,194,0.0,1.0
2025-07-28,25.4221,25.44,25.42,25.44,4812,25.4221,25.44,25.42,25.44,4812,0.0,1.0
2025-07-29,25.4352,25.4352,25.43,25.43,2797,25.4352,25.4352,25.43,25.43,2797,0.0,1.0
2025-07-30,25.4249,25.43,25.4,25.43,3826,25.4249,25.43,25.4,25.43,3826,0.0,1.0
2025-07-31,25.41,25.43,25.39,25.4226,5326,25.41,25.43,25.39,25.4226,5326,0.0,1.0
2025-08-01,25.415,25.415,25.37,25.38,2057,25.415,25.415,25.37,25.38,2057,0.0,1.0
2025-08-04,25.465,25.465,25.43,25.43,2036,25.465,25.465,25.43,25.43,2036,0.0,1.0
2025-08-05,25.46,25.46,25.46,25.46,1372,25.46,25.46,25.46,25.46,1372,0.0,1.0
2025-08-06,25.475,25.475,25.475,25.475,921,25.475,25.475,25.475,25.475,921,0.0,1.0
2025-08-07,25.48,25.48,25.48,25.48,70,25.48,25.48,25.48,25.48,70,0.0,1.0
2025-08-08,25.51,25.51,25.51,25.51,1,25.51,25.51,25.51,25.51,1,0.0,1.0
2025-08-11,25.5002,25.5002,25.48,25.48,813,25.5002,25.5002,25.48,25.48,813,0.0,1.0
2025-08-12,25.535,25.535,25.49,25.49,5179,25.535,25.535,25.49,25.49,5179,0.0,1.0
2025-08-13,25.55,25.55,25.51,25.51,108,25.55,25.55,25.51,25.51,108,0.0,1.0
2025-08-14,25.55,25.55,25.51,25.51,225,25.55,25.55,25.51,25.51,225,0.0,1.0
2025-08-15,25.545,25.545,25.545,25.545,0,25.545,25.545,25.545,25.545,0,0.0,1.0
2025-08-18,25.545,25.545,25.51,25.51,334,25.545,25.545,25.51,25.51,334,0.0,1.0
2025-08-19,25.535,25.535,25.51,25.51,256,25.535,25.535,25.51,25.51,256,0.0,1.0
2025-08-20,25.535,25.535,25.49,25.49,180,25.535,25.535,25.49,25.49,180,0.0,1.0
2025-08-21,25.4849,25.495,25.43,25.47,10468,25.4849,25.495,25.43,25.47,10468,0.0,1.0
2025-08-22,25.5716,25.5716,25.54,25.54,1980,25.5716,25.5716,25.54,25.54,1980,0.0,1.0
2025-08-25,25.5398,25.5794,25.5398,25.5794,1787,25.5398,25.5794,25.5398,25.5794,1787,0.0,1.0
2025-08-26,25.5696,25.57,25.55,25.55,338,25.5696,25.57,25.55,25.55,338,0.0,1.0
2025-08-27,25.595,25.595,25.595,25.595,652,25.595,25.595,25.595,25.595,652,0.0,1.0
2025-08-28,25.57,25.57,25.54,25.56,2344,25.57,25.57,25.54,25.56,2344,0.0,1.0
2025-08-29,25.565,25.565,25.56,25.56,363,25.565,25.565,25.56,25.56,363,0.0,1.0
2025-09-02,25.5551,25.5551,25.47,25.47,3550,25.5551,25.5551,25.47,25.47,3550,0.0,1.0
2025-09-03,25.565,25.565,25.56,25.56,375,25.565,25.565,25.56,25.56,375,0.0,1.0
2025-09-04,25.625,25.625,25.59,25.59,1014,25.625,25.625,25.59,25.59,1014,0.0,1.0
2025-09-05,25.635,25.635,25.635,25.635,202,25.635,25.635,25.635,25.635,202,0.0,1.0
2025-09-08,25.64,25.64,25.64,25.64,135,25.64,25.64,25.64,25.64,135,0.0,1.0
2025-09-09,25.6553,25.6553,25.6553,25.6553,0,25.6553,25.6553,25.6553,25.6553,0,0.0,1.0
2025-09-10,25.63,25.63,25.63,25.63,305,25.63,25.63,25.63,25.63,305,0.0,1.0
2025-09-11,25.6799,25.74,25.63,25.64,9500,25.6799,25.74,25.63,25.64,9500,0.0,1.0
2025-09-12,25.6857,25.6857,25.6857,25.6857,0,25.6857,25.6857,25.6857,25.6857,0,0.0,1.0
2025-09-15,25.69,25.7,25.64,25.7,14005,25.69,25.7,25.64,25.7,14005,0.0,1.0
2025-09-16,25.65,25.653,25.65,25.653,2225,25.65,25.653,25.65,25.653,2225,0.0,1.0
2025-09-17,25.6949,25.6949,25.65,25.65,374,25.6949,25.6949,25.65,25.65,374,0.0,1.0
2025-09-18,25.705,25.705,25.705,25.705,0,25.705,25.705,25.705,25.705,0,0.0,1.0
2025-09-19,25.72,25.72,25.715,25.715,1222,25.72,25.72,25.715,25.715,1222,0.0,1.0
2025-09-22,25.725,25.725,25.725,25.725,0,25.725,25.725,25.725,25.725,0,0.0,1.0
2025-09-23,25.715,25.715,25.67,25.68,13701,25.715,25.715,25.67,25.68,13701,0.0,1.0
2025-09-24,25.71,25.71,25.67,25.67,527,25.71,25.71,25.67,25.67,527,0.0,1.0
2025-09-25,25.695,25.695,25.66,25.66,315,25.695,25.695,25.66,25.66,315,0.0,1.0
2025-09-26,25.7308,25.7308,25.7308,25.7308,0,25.7308,25.7308,25.7308,25.7308,0,0.0,1.0
2025-09-29,25.73,25.73,25.73,25.73,0,25.73,25.73,25.73,25.73,0,0.0,1.0
2025-09-30,25.7441,25.7441,25.691,25.691,400,25.7441,25.7441,25.691,25.691,400,0.0,1.0
2025-10-01,25.7514,25.7514,25.71,25.73,3336,25.7514,25.7514,25.71,25.73,3336,0.0,1.0
2025-10-02,25.755,25.755,25.715,25.73,499,25.755,25.755,25.715,25.73,499,0.0,1.0
2025-10-03,25.765,25.765,25.73,25.73,489,25.765,25.765,25.73,25.73,489,0.0,1.0
2025-10-06,25.77,25.77,25.77,25.77,283,25.77,25.77,25.77,25.77,283,0.0,1.0
2025-10-07,25.76,25.76,25.73,25.73,310,25.76,25.76,25.73,25.73,310,0.0,1.0
2025-10-08,25.77,25.77,25.74,25.74,1229,25.77,25.77,25.74,25.74,1229,0.0,1.0
2025-10-09,25.77,25.77,25.7201,25.7201,3237,25.77,25.77,25.7201,25.7201,3237,0.0,1.0
2025-10-10,25.711,25.81,25.711,25.81,762,25.711,25.81,25.711,25.81,762,0.0,1.0
2025-10-13,25.76,25.76,25.72,25.7201,2458,25.76,25.76,25.72,25.7201,2458,0.0,1.0
2025-10-14,25.75,25.75,25.75,25.75,0,25.75,25.75,25.75,25.75,0,0.0,1.0
2025-10-15,25.7549,25.7549,25.7549,25.7549,89,25.7549,25.7549,25.7549,25.7549,89,0.0,1.0
2025-10-16,25.7351,25.7351,25.7351,25.7351,12,25.7351,25.7351,25.7351,25.7351,12,0.0,1.0
2025-10-17,25.765,25.765,25.765,25.765,0,25.765,25.765,25.765,25.765,0,0.0,1.0
2025-10-20,25.805,25.8185,25.805,25.8185,160,25.805,25.8185,25.805,25.8185,160,0.0,1.0
2025-10-21,25.81,25.81,25.81,25.81,323,25.81,25.81,25.81,25.81,323,0.0,1.0
2025-10-22,25.775,25.775,25.75,25.75,111,25.775,25.775,25.75,25.75,111,0.0,1.0
2025-10-23,25.79,25.79,25.78,25.78,1162,25.79,25.79,25.78,25.78,1162,0.0,1.0
2025-10-24,25.815,25.815,25.815,25.815,217,25.815,25.815,25.815,25.815,217,0.0,1.0
2025-10-27,25.835,25.835,25.835,25.835,174,25.835,25.835,25.835,25.835,174,0.0,1.0
2025-10-28,25.835,25.835,25.82,25.835,424,25.835,25.835,25.82,25.835,424,0.0,1.0
2025-10-29,25.82,25.82,25.82,25.82,22,25.82,25.82,25.82,25.82,22,0.0,1.0
2025-10-30,25.805,25.805,25.805,25.805,0,25.805,25.805,25.805,25.805,0,0.0,1.0
2025-10-31,25.8038,25.8038,25.8,25.8,645,25.8038,25.8038,25.8,25.8,645,0.0,1.0
2025-11-03,25.815,25.815,25.81,25.81,1764,25.815,25.815,25.81,25.81,1764,0.0,1.0
2025-11-04,25.7997,25.7997,25.7997,25.7997,45,25.7997,25.7997,25.7997,25.7997,45,0.0,1.0
2025-11-05,25.81,25.81,25.81,25.81,30,25.81,25.81,25.81,25.81,30,0.0,1.0
2025-11-06,25.79,25.79,25.79,25.79,0,25.79,25.79,25.79,25.79,0,0.0,1.0
2025-11-07,25.8,25.8,25.8,25.8,0,25.8,25.8,25.8,25.8,0,0.0,1.0
2025-11-10,25.84,25.84,25.81,25.82,855,25.84,25.84,25.81,25.82,855,0.0,1.0
2025-11-11,25.845,25.845,25.845,25.845,13,25.845,25.845,25.845,25.845,13,0.0,1.0
2025-11-12,25.8448,25.8448,25.8448,25.8448,0,25.8448,25.8448,25.8448,25.8448,0,0.0,1.0
2025-11-13,25.8,25.8,25.8,25.8,0,25.8,25.8,25.8,25.8,0,0.0,1.0
2025-11-14,25.82,25.85,25.82,25.85,415,25.82,25.85,25.82,25.85,415,0.0,1.0
2025-11-17,25.79,25.79,25.79,25.79,38,25.79,25.79,25.79,25.79,38,0.0,1.0
2025-11-18,25.775,25.775,25.775,25.775,0,25.775,25.775,25.775,25.775,0,0.0,1.0
2025-11-19,25.7785,25.7785,25.7785,25.7785,0,25.7785,25.7785,25.7785,25.7785,0,0.0,1.0
2025-11-20,25.7482,25.8,25.7482,25.8,1628,25.7482,25.8,25.7482,25.8,1628,0.0,1.0
2025-11-21,25.8104,25.8104,25.8104,25.8104,0,25.8104,25.8104,25.8104,25.8104,0,0.0,1.0
2025-11-24,25.8449,25.8449,25.8449,25.8449,65,25.8449,25.8449,25.8449,25.8449,65,0.0,1.0
2025-11-25,25.865,25.865,25.865,25.865,0,25.865,25.865,25.865,25.865,0,0.0,1.0
2025-11-26,25.89,25.89,25.89,25.89,0,25.89,25.89,25.89,25.89,0,0.0,1.0