date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-07,24.9645,25.02,24.9645,25.0,200201,24.7598757910201,24.8149208793016,24.7598757910201,24.7950848114524,201855.530564198,0.0,1.0
2025-05-08,25.1306,25.1306,25.1,25.1,200047,24.9246143345074,24.9246143345074,24.8942651506982,24.8942651506982,201700.257854736,0.0,1.0
2025-05-09,25.0423,25.16,25.0423,25.16,200206,24.8370380949534,24.9537733542457,24.8370380949534,24.9537733542457,201860.571885933,0.0,1.0
2025-05-12,25.7806,25.81,25.67,25.76,306249,25.5692865396052,25.5984455593435,25.4595930843993,25.5488553897206,308779.948050983,0.0,1.0
2025-05-13,25.6923,25.7,25.6923,25.7,200044,25.4817103000511,25.4893471861731,25.4817103000511,25.4893471861731,201697.233061695,0.0,1.0
2025-05-14,25.5929,25.65,25.5929,25.65,200005,25.3831250428408,25.4397570165502,25.3831250428408,25.4397570165502,201657.910752156,0.0,1.0
2025-05-15,25.7529,25.7529,25.6,25.6,200001,25.5418135856341,25.5418135856341,25.3901668469273,25.3901668469273,201653.877694767,0.0,1.0
2025-05-16,25.9708,25.9708,25.76,25.76,200045,25.7579275448507,25.7579275448507,25.5488553897206,25.5488553897206,201698.241326042,0.0,1.0
2025-05-19,26.0187,26.0187,25.84,25.84,200009,25.8054349273495,25.8054349273495,25.6281996611172,25.6281996611172,201661.943809544,0.0,1.0
2025-05-20,25.9757,26.02,25.9757,26.02,200003,25.7627873814738,25.8067242717597,25.7627873814738,25.8067242717597,201655.894223461,0.0,1.0
2025-05-21,25.5499,25.86,25.5499,25.84,201100,25.3404774969651,25.6480357289664,25.3404774969651,25.6281996611172,202761.960212287,0.0,1.0
2025-05-22,25.45,25.55,25.45,25.47,200656,25.2413963380585,25.3405766773044,25.2413963380585,25.2612324059077,202314.290842152,0.0,1.0
2025-05-23,25.3655,25.3655,25.24,25.24,200021,25.1575889513958,25.1575889513958,25.0331176256423,25.0331176256423,201674.04298171,0.0,1.0
2025-05-27,25.7797,25.7835,25.64,25.64,201922,25.568393916552,25.5721627694433,25.4298389826256,25.4298389826256,203590.753505646,0.0,1.0
2025-05-28,25.6146,25.81,25.6146,25.81,200083,25.4046471764571,25.5984455593435,25.4046471764571,25.5984455593435,201736.555371234,0.0,1.0
2025-05-29,25.7251,25.7251,25.72,25.72,200040,25.5142414513238,25.5142414513238,25.5091832540222,25.5091832540222,201693.200004306,0.0,1.0
2025-05-30,25.7807,25.7807,25.66,25.66,201223,25.5693857199444,25.5693857199444,25.4496750504747,25.4496750504747,202885.976726987,0.0,1.0
2025-06-02,25.7734,25.7734,25.66,25.66,200104,25.5621455551795,25.5621455551795,25.4496750504747,25.4496750504747,201757.728922524,0.0,1.0
2025-06-03,25.9461,25.9461,25.77,25.77,200508,25.733430001057,25.733430001057,25.5587734236451,25.5587734236451,202165.067718773,0.0,1.0
2025-06-04,25.9325,26.05,25.9325,26.05,125000,25.7199414749196,25.8364783735334,25.7199414749196,25.8364783735334,126033.043394012,0.0,1.0
2025-06-05,25.8454,25.8454,25.8454,25.8454,125000,25.6335553994365,25.6335553994365,25.6335553994365,25.6335553994365,126033.043394012,0.0,1.0
2025-06-06,26.2265,26.2265,26.14,26.14,1909,26.0115316723023,26.0115316723023,25.9257406788546,25.9257406788546,1924.77663871336,0.0,1.0
2025-06-09,26.2999,26.2999,26.2999,26.2999,13,26.0843300413087,26.0843300413087,26.0843300413087,26.0843300413087,13.1074365129773,0.0,1.0
2025-06-10,26.4452,26.4452,26.4452,26.4452,7,26.2284390742328,26.2284390742328,26.2284390742328,26.2284390742328,7.05785043006471,0.0,1.0
2025-06-11,26.3936,26.3936,26.3936,26.3936,2,26.177262019182,26.177262019182,26.177262019182,26.177262019182,2.0165286943042,0.0,1.0
2025-06-12,26.4692,26.4692,26.37,26.37,602,26.2522423556518,26.2522423556518,26.15385545912,26.15385545912,606.975136985565,0.0,1.0
2025-06-13,26.2031,26.2031,26.2031,26.2031,1,25.9883234729187,25.9883234729187,25.9883234729187,25.9883234729187,1.0082643471521,0.0,1.0
2025-06-16,26.4218,26.4218,26.37,26.42,2092,26.2052308748493,26.2052308748493,26.15385545912,26.2034456287429,2109.28901424219,0.0,1.0
2025-06-17,26.2196,26.35,26.2196,26.33,2107,26.0046882288943,26.1340193912708,26.0046882288943,26.1141833234217,2124.41297944947,0.0,1.0
2025-06-18,26.2722,26.34,26.2722,26.34,401,26.0568570873376,26.1241013573462,26.0568570873376,26.1241013573462,404.314003207992,0.0,1.0
2025-06-20,26.2543,26.3,26.2543,26.3,1897,26.0391038066126,26.0844292216479,26.0391038066126,26.0844292216479,1912.67746654753,0.0,1.0
2025-06-23,26.4569,26.4569,26.33,26.33,835,26.2400431739246,26.2400431739246,26.1141833234217,26.1141833234217,841.900729872003,0.0,1.0
2025-06-24,26.6077,26.6077,26.6077,26.6077,1,26.3896071255073,26.3896071255073,26.3896071255073,26.3896071255073,1.0082643471521,0.0,1.0
2025-06-25,26.5006,26.5006,26.5006,26.5006,28,26.283384982175,26.283384982175,26.283384982175,26.283384982175,28.2314017202588,0.0,1.0
2025-06-26,26.7496,26.7496,26.7496,26.7496,67,26.5303440268971,26.5303440268971,26.5303440268971,26.5303440268971,67.5537112591906,0.0,1.0
2025-06-27,26.8963,26.8963,26.8963,26.8963,136,26.6758415845707,26.6758415845707,26.6758415845707,26.6758415845707,137.123951212686,0.0,1.0
2025-06-30,27.0099,27.0099,27.0099,27.0099,50,26.7885104499539,26.7885104499539,26.7885104499539,26.7885104499539,50.413217357605,0.0,1.0
2025-07-01,27.3619,27.3619,27.3619,27.3619,13,27.1376252440992,27.1376252440992,27.1376252440992,27.1376252440992,13.1074365129773,0.0,1.0
2025-07-02,27.3919,27.3919,27.3919,27.3919,5,27.1673793458729,27.1673793458729,27.1673793458729,27.1673793458729,5.0413217357605,0.0,1.0
2025-07-03,27.5389,27.5389,27.5389,27.5389,5,27.3131744445643,27.3131744445643,27.3131744445643,27.3131744445643,5.04132173576049,0.0,1.0
2025-07-07,27.3271,27.3271,27.3271,27.3271,25,27.1031104860416,27.1031104860416,27.1031104860416,27.1031104860416,25.2066086788025,0.0,1.0
2025-07-08,27.4014,27.43,27.4014,27.43,103,27.1768014781013,27.2051670551256,27.1768014781013,27.2051670551256,103.851227756666,0.0,1.0
2025-07-09,27.4604,27.4604,27.4604,27.4604,66,27.2353178782563,27.2353178782563,27.2353178782563,27.2353178782563,66.5454469120386,0.0,1.0
2025-07-10,27.5583,27.5583,27.5583,27.5583,0,27.3324154303779,27.3324154303779,27.3324154303779,27.3324154303779,0,0.0,1.0
2025-07-11,27.4104,27.4104,27.4104,27.4104,0,27.1857277086334,27.1857277086334,27.1857277086334,27.1857277086334,0,0.0,1.0
2025-07-14,27.3778,27.3778,27.3778,27.3778,8,27.1533949180393,27.1533949180393,27.1533949180393,27.1533949180393,8.06611477721679,0.0,1.0
2025-07-15,27.0271,27.0271,27.0271,27.0271,1,26.8055694683042,26.8055694683042,26.8055694683042,26.8055694683042,1.0082643471521,0.0,1.0
2025-07-16,27.1419,27.1419,27.1419,27.1419,11,26.9194284977584,26.9194284977584,26.9194284977584,26.9194284977584,11.0909078186731,0.0,1.0
2025-07-17,27.2902,27.2902,27.2902,27.2902,58,27.0665129408599,27.0665129408599,27.0665129408599,27.0665129408599,58.4793321348219,0.0,1.0
2025-07-18,27.2168,27.2168,27.2168,27.2168,172,26.9937145718535,26.9937145718535,26.9937145718535,26.9937145718535,173.421467710161,0.0,1.0
2025-07-21,27.2216,27.2216,27.2216,27.2216,15,26.9984752281373,26.9984752281373,26.9984752281373,26.9984752281373,15.1239652072815,0.0,1.0
2025-07-22,27.4576,27.4576,27.4576,27.4576,4,27.2325408287574,27.2325408287574,27.2325408287574,27.2325408287574,4.0330573886084,0.0,1.0
2025-07-23,27.6724,27.6724,27.6724,27.6724,4,27.4455801974574,27.4455801974574,27.4455801974574,27.4455801974574,4.0330573886084,0.0,1.0
2025-07-24,27.5995,27.5995,27.5995,27.5995,40,27.3732777301472,27.3732777301472,27.3732777301472,27.3732777301472,40.330573886084,0.0,1.0
2025-07-25,27.7381,27.7381,27.7381,27.7381,67,27.5107416803419,27.5107416803419,27.5107416803419,27.5107416803419,67.5537112591907,0.0,1.0
2025-07-28,27.5975,27.5975,27.5975,27.5975,81,27.3712941233623,27.3712941233623,27.3712941233623,27.3712941233623,81.6694121193201,0.0,1.0
2025-07-29,27.5111,27.5111,27.5111,27.5111,9,27.2856023102539,27.2856023102539,27.2856023102539,27.2856023102539,9.07437912436891,0.0,1.0
2025-07-30,27.3579,27.3579,27.3579,27.3579,0,27.1336580305293,27.1336580305293,27.1336580305293,27.1336580305293,0,0.0,1.0
2025-07-31,27.1831,27.1831,27.1831,27.1831,4,26.9602907975277,26.9602907975277,26.9602907975277,26.9602907975277,4.03305738860839,0.0,1.0
2025-08-01,26.921,26.921,26.921,26.921,7,26.7003391283644,26.7003391283644,26.7003391283644,26.7003391283644,7.0578504300647,0.0,1.0
2025-08-04,27.1551,27.1551,27.1,27.1,152,26.9325203025388,26.9325203025388,26.8778719356144,26.8778719356144,153.256180767119,0.0,1.0
2025-08-05,27.0849,27.0849,27.0849,27.0849,10,26.8628957043883,26.8628957043883,26.8628957043883,26.8628957043883,10.082643471521,0.0,1.0
2025-08-06,27.0644,27.0644,27.0644,27.0644,1,26.8425637348429,26.8425637348429,26.8425637348429,26.8425637348429,1.0082643471521,0.0,1.0
2025-08-07,27.0288,27.0288,27.0288,27.0288,2,26.8072555340714,26.8072555340714,26.8072555340714,26.8072555340714,2.0165286943042,0.0,1.0
2025-08-08,27.3123,27.3123,27.3123,27.3123,11,27.0884317958333,27.0884317958333,27.0884317958333,27.0884317958333,11.0909078186731,0.0,1.0
2025-08-11,27.2065,27.2065,27.2065,27.2065,11,26.9834989969112,26.9834989969112,26.9834989969112,26.9834989969112,11.0909078186731,0.0,1.0
2025-08-12,27.5706,27.5706,27.5706,27.5706,4,27.3446146121052,27.3446146121052,27.3446146121052,27.3446146121052,4.0330573886084,0.0,1.0
2025-08-13,27.7792,27.7792,27.7792,27.7792,5,27.5515047997719,27.5515047997719,27.5515047997719,27.5515047997719,5.04132173576051,0.0,1.0
2025-08-14,27.7576,27.7576,27.7576,27.7576,1,27.5300818464948,27.5300818464948,27.5300818464948,27.5300818464948,1.0082643471521,0.0,1.0
2025-08-15,27.6511,27.6511,27.6511,27.6511,2,27.4244547851981,27.4244547851981,27.4244547851981,27.4244547851981,2.0165286943042,0.0,1.0
2025-08-18,27.7067,27.7067,27.7067,27.7067,2,27.4795990538187,27.4795990538187,27.4795990538187,27.4795990538187,2.0165286943042,0.0,1.0
2025-08-19,27.7411,27.7411,27.7411,27.7411,4,27.5137170905193,27.5137170905193,27.5137170905193,27.5137170905193,4.0330573886084,0.0,1.0
2025-08-20,27.8063,27.8063,27.8063,27.8063,146,27.5783826717076,27.5783826717076,27.5783826717076,27.5783826717076,147.206594684206,0.0,1.0
2025-08-21,27.7439,27.7439,27.7439,27.7439,12,27.5164941400182,27.5164941400182,27.5164941400182,27.5164941400182,12.0991721658252,0.0,1.0
2025-08-22,28.2332,28.2332,28.2332,28.2332,4,28.0017835399479,28.0017835399479,28.0017835399479,28.0017835399479,4.0330573886084,0.0,1.0
2025-08-25,28.0513,28.0513,28.0513,28.0513,2,27.8213745028598,27.8213745028598,27.8213745028598,27.8213745028598,2.0165286943042,0.0,1.0
2025-08-26,28.0464,28.0464,28.0464,28.0464,4,27.8165146662367,27.8165146662367,27.8165146662367,27.8165146662367,4.03305738860841,0.0,1.0
2025-08-27,28.1268,28.1268,28.1268,28.1268,8,27.8962556589904,27.8962556589904,27.8962556589904,27.8962556589904,8.06611477721679,0.0,1.0
2025-08-28,28.1207,28.1207,28.11,28.11,116,27.8902056582964,27.8902056582964,27.8795933619971,27.8795933619971,116.958664269643,0.0,1.0
2025-08-29,28.1476,28.1476,28.1476,28.1476,73,27.9168851695535,27.9168851695535,27.9168851695535,27.9168851695535,73.6032973421033,0.0,1.0
2025-09-02,28.0328,28.0328,28.0328,28.0328,7,27.8030261400993,27.8030261400993,27.8030261400993,27.8030261400993,7.0578504300647,0.0,1.0
2025-09-03,27.9345,27.9345,27.83,27.86,590,27.7055318666207,27.7055318666207,27.6018884121088,27.6316425138826,594.875964819738,0.0,1.0
2025-09-04,28.1179,28.1179,28.1179,28.1179,50,27.8874286087975,27.8874286087975,27.8874286087975,27.8874286087975,50.413217357605,0.0,1.0
2025-09-05,27.9379,27.9379,27.9379,27.9379,10,27.708903998155,27.708903998155,27.708903998155,27.708903998155,10.082643471521,0.0,1.0
2025-09-08,27.8641,27.8641,27.8641,27.8641,2,27.6357089077916,27.6357089077916,27.6357089077916,27.6357089077916,2.0165286943042,0.0,1.0
2025-09-09,27.9279,27.9279,27.9279,27.9279,2,27.6989859642305,27.6989859642305,27.6989859642305,27.6989859642305,2.0165286943042,0.0,1.0
2025-09-10,27.9104,27.9104,27.9104,27.9104,0,27.6816294048624,27.6816294048624,27.6816294048624,27.6816294048624,0,0.0,1.0
2025-09-11,28.1561,28.1561,28.13,28.13,585,27.9253154983894,27.9253154983894,27.8994294298462,27.8994294298462,589.834643083978,0.0,1.0
2025-09-12,28.0188,28.0188,28.0188,28.0188,4,27.7891408926049,27.7891408926049,27.7891408926049,27.7891408926049,4.0330573886084,0.0,1.0
2025-09-15,27.9515,27.9515,27.9515,27.9515,10,27.7223925242925,27.7223925242925,27.7223925242925,27.7223925242925,10.082643471521,0.0,1.0
2025-09-16,27.9361,27.9361,27.9361,27.9361,6,27.7071187520486,27.7071187520486,27.7071187520486,27.7071187520486,6.0495860829126,0.0,1.0
2025-09-17,28.058,28.058,28.058,28.058,4,27.8280195855893,27.8280195855893,27.8280195855893,27.8280195855893,4.03305738860839,0.0,1.0
2025-09-18,28.1981,28.1981,28.1981,28.1981,8,27.9669712408726,27.9669712408726,27.9669712408726,27.9669712408726,8.06611477721681,0.0,1.0
2025-09-19,28.1755,28.1755,28.1755,28.1755,151,27.9445564842031,27.9445564842031,27.9445564842031,27.9445564842031,152.247916419967,0.0,1.0
2025-09-22,27.8679,27.8679,27.8679,27.8679,2,27.8679,27.8679,27.8679,27.8679,2,0.23031,1.0
2025-09-23,27.9063,27.9063,27.9063,27.9063,7,27.9063,27.9063,27.9063,27.9063,7,0.0,1.0
2025-09-24,27.9632,27.9632,27.9632,27.9632,5,27.9632,27.9632,27.9632,27.9632,5,0.0,1.0
2025-09-25,27.773,27.773,27.773,27.773,11,27.773,27.773,27.773,27.773,11,0.0,1.0
2025-09-26,27.9341,27.9341,27.9341,27.9341,10,27.9341,27.9341,27.9341,27.9341,10,0.0,1.0
2025-09-29,27.9477,27.9477,27.9477,27.9477,11,27.9477,27.9477,27.9477,27.9477,11,0.0,1.0
2025-09-30,28.038,28.038,28.038,28.038,10,28.038,28.038,28.038,28.038,10,0.0,1.0
2025-10-01,28.0319,28.0319,28.0319,28.0319,61,28.0319,28.0319,28.0319,28.0319,61,0.0,1.0
2025-10-02,28.0899,28.0899,28.0899,28.0899,2,28.0899,28.0899,28.0899,28.0899,2,0.0,1.0
2025-10-03,28.2193,28.2193,28.2193,28.2193,13,28.2193,28.2193,28.2193,28.2193,13,0.0,1.0
2025-10-06,28.232,28.232,28.232,28.232,5,28.232,28.232,28.232,28.232,5,0.0,1.0
2025-10-07,28.0906,28.0906,28.0906,28.0906,6,28.0906,28.0906,28.0906,28.0906,6,0.0,1.0
2025-10-08,28.0853,28.0853,28.0853,28.0853,16,28.0853,28.0853,28.0853,28.0853,16,0.0,1.0
2025-10-09,27.9044,27.9044,27.9044,27.9044,21,27.9044,27.9044,27.9044,27.9044,21,0.0,1.0
2025-10-10,27.2634,27.56,27.2634,27.56,268,27.2634,27.56,27.2634,27.56,268,0.0,1.0
2025-10-13,27.5185,27.5185,27.5185,27.5185,3,27.5185,27.5185,27.5185,27.5185,3,0.0,1.0
2025-10-14,27.8624,27.8624,27.8624,27.8624,96,27.8624,27.8624,27.8624,27.8624,96,0.0,1.0
2025-10-15,27.9735,27.9735,27.9735,27.9735,0,27.9735,27.9735,27.9735,27.9735,0,0.0,1.0
2025-10-16,27.61,27.61,27.61,27.61,281,27.61,27.61,27.61,27.61,281,0.0,1.0
2025-10-17,27.79,27.79,27.65,27.65,696,27.79,27.79,27.65,27.65,696,0.0,1.0
2025-10-20,28.1434,28.1434,28.1434,28.1434,6,28.1434,28.1434,28.1434,28.1434,6,0.0,1.0
2025-10-21,28.1656,28.1656,28.1656,28.1656,8,28.1656,28.1656,28.1656,28.1656,8,0.0,1.0
2025-10-22,28.0518,28.0518,28.0518,28.0518,32,28.0518,28.0518,28.0518,28.0518,32,0.0,1.0
2025-10-23,28.1835,28.2,28.1835,28.193,4009,28.1835,28.2,28.1835,28.193,4009,0.0,1.0
2025-10-24,28.3285,28.3285,28.3285,28.3285,21,28.3285,28.3285,28.3285,28.3285,21,0.0,1.0
2025-10-27,28.5083,28.5083,28.5083,28.5083,32,28.5083,28.5083,28.5083,28.5083,32,0.0,1.0
2025-10-28,28.3457,28.3457,28.3457,28.3457,20,28.3457,28.3457,28.3457,28.3457,20,0.0,1.0
2025-10-29,28.201,28.201,28.201,28.201,11,28.201,28.201,28.201,28.201,11,0.0,1.0
2025-10-30,27.9483,27.9483,27.9483,27.9483,19,27.9483,27.9483,27.9483,27.9483,19,0.0,1.0
2025-10-31,28.0007,28.0007,28.0007,28.0007,65,28.0007,28.0007,28.0007,28.0007,65,0.0,1.0
2025-11-03,27.8148,27.84,27.8148,27.83,530,27.8148,27.84,27.8148,27.83,530,0.0,1.0
2025-11-04,27.6474,27.6474,27.63,27.63,424,27.6474,27.6474,27.63,27.63,424,0.0,1.0
2025-11-05,27.8131,27.8131,27.8131,27.8131,12,27.8131,27.8131,27.8131,27.8131,12,0.0,1.0
2025-11-06,27.6946,27.6946,27.6946,27.6946,6,27.6946,27.6946,27.6946,27.6946,6,0.0,1.0
2025-11-07,27.8564,27.8564,27.8564,27.8564,8,27.8564,27.8564,27.8564,27.8564,8,0.0,1.0
2025-11-10,27.9771,27.9771,27.9771,27.9771,42,27.9771,27.9771,27.9771,27.9771,42,0.0,1.0
2025-11-11,28.2428,28.2428,28.2428,28.2428,27,28.2428,28.2428,28.2428,28.2428,27,0.0,1.0
2025-11-12,28.3762,28.3762,28.3762,28.3762,22,28.3762,28.3762,28.3762,28.3762,22,0.0,1.0
2025-11-13,28.1197,28.37,28.1197,28.37,607,28.1197,28.37,28.1197,28.37,607,0.0,1.0
2025-11-14,28.0194,28.12,27.86,27.86,861,28.0194,28.12,27.86,27.86,861,0.0,1.0
2025-11-17,27.7003,27.7003,27.7003,27.7003,24,27.7003,27.7003,27.7003,27.7003,24,0.0,1.0
2025-11-18,27.7477,27.7477,27.7,27.7,258,27.7477,27.7477,27.7,27.7,258,0.0,1.0
2025-11-19,27.6993,27.6993,27.6993,27.6993,9,27.6993,27.6993,27.6993,27.6993,9,0.0,1.0
2025-11-20,27.4218,27.4218,27.4218,27.4218,14,27.4218,27.4218,27.4218,27.4218,14,0.0,1.0
2025-11-21,27.8917,27.8917,27.8917,27.8917,36,27.8917,27.8917,27.8917,27.8917,36,0.0,1.0
2025-11-24,28.0626,28.0626,28.01,28.01,219,28.0626,28.0626,28.01,28.01,219,0.0,1.0
2025-11-25,28.43,28.43,28.43,28.43,17,28.43,28.43,28.43,28.43,17,0.0,1.0
2025-11-26,28.5921,28.5921,28.5921,28.5921,31,28.5921,28.5921,28.5921,28.5921,31,0.0,1.0