date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-16,24.4498,24.84,24.4497,24.75,1673,24.3809119686502,24.7700125686619,24.3808122504031,24.6802661463117,1677.72704534582,0.0,1.0
2025-04-17,24.5024,24.61,24.5024,24.52,2282,24.4333637666015,24.5406606004336,24.4333637666015,24.4509141780833,2288.44776896543,0.0,1.0
2025-04-21,23.905,23.905,23.74,23.74,690,23.8376469586901,23.8376469586901,23.673111851048,23.673111851048,691.949588337489,0.0,1.0
2025-04-22,24.4779,24.51,24.385,24.4,830,24.4089327960728,24.4409423533777,24.316294544558,24.3312522816164,832.345156985675,0.0,1.0
2025-04-23,24.8476,25.09,24.8476,25.04,1016,24.7775911554381,25.0193081863014,24.7775911554381,24.9694490627735,1018.87069818969,0.0,1.0
2025-04-24,25.3256,25.3256,24.94,24.94,760,25.2542443763649,25.2542443763649,24.8697308157177,24.8697308157177,762.147372661581,0.0,1.0
2025-04-25,25.3917,25.3917,25.32,25.32,708,25.3201581376688,25.3201581376688,25.2486601545298,25.2486601545298,710.000447163682,0.0,1.0
2025-04-28,25.469,25.469,25.2439,25.2439,636,25.3972403426429,25.3972403426429,25.1727745685203,25.1727745685203,637.797011858902,0.0,1.0
2025-04-29,25.6251,25.6251,25.43,25.43,455,25.552900526297,25.552900526297,25.3583502262912,25.3583502262912,456.285598106605,0.0,1.0
2025-04-30,25.7153,25.7153,25.7153,25.7153,165,25.6428463851414,25.6428463851414,25.6428463851414,25.6428463851414,165.46620590679,0.0,1.0
2025-05-01,25.8647,25.96,25.8647,25.96,120,25.7918254462427,25.8868569356869,25.7918254462427,25.8868569356869,120.339058841302,0.0,1.0
2025-05-02,26.2628,26.2628,26.16,26.2,412,26.1888037877719,26.1888037877719,26.0862934297985,26.1261807286208,413.164102021804,0.0,1.0
2025-05-05,26.1503,26.19,26.1503,26.19,318,26.0766207598341,26.1162089039153,26.0766207598341,26.1162089039153,318.898505929451,0.0,1.0
2025-05-06,25.9381,25.96,25.9381,25.96,574,25.8650186395817,25.8868569356869,25.8650186395817,25.8868569356869,575.621831457562,0.0,1.0
2025-05-07,26.0799,26.0799,26.0799,26.0799,371,26.0064191139068,26.0064191139068,26.0064191139068,26.0064191139068,372.048256917693,0.0,1.0
2025-05-08,26.2359,26.2359,26.2359,26.2359,5,26.1619795793139,26.1619795793139,26.1619795793139,26.1619795793139,5.01412745172092,0.0,1.0
2025-05-09,26.1799,26.1799,26.1799,26.1799,0,26.1061373609626,26.1061373609626,26.1061373609626,26.1061373609626,0,0.0,1.0
2025-05-12,26.8243,26.8243,26.8,26.8,112,26.7487217449902,26.7487217449902,26.7244902109557,26.7244902109557,112.316454918549,0.0,1.0
2025-05-13,26.876,26.876,26.876,26.876,61,26.8002760787181,26.8002760787181,26.8002760787181,26.8002760787181,61.1723549109953,0.0,1.0
2025-05-14,26.7592,26.7592,26.7592,26.7592,84,26.6838051661569,26.6838051661569,26.6838051661569,26.6838051661569,84.2373411889116,0.0,1.0
2025-05-15,26.917,26.917,26.917,26.917,20,26.841160560011,26.841160560011,26.841160560011,26.841160560011,20.0565098068837,0.0,1.0
2025-05-16,27.1641,27.1641,27.1641,27.1641,183,27.0875643484859,27.0875643484859,27.0875643484859,27.0875643484859,183.517064732986,0.0,1.0
2025-05-19,27.2216,27.2216,27.18,27.18,260,27.1449023405429,27.1449023405429,27.1034195497677,27.1034195497677,260.734627489489,0.0,1.0
2025-05-20,27.1357,27.1357,27.1357,27.1357,2,27.059244366322,27.059244366322,27.059244366322,27.059244366322,2.00565098068837,0.0,1.0
2025-05-21,26.6467,26.6467,26.6467,26.6467,215,26.5716221382191,26.5716221382191,26.5716221382191,26.5716221382191,215.607480424,0.0,1.0
2025-05-22,26.5987,26.5987,26.5684,26.5684,461,26.5237573796323,26.5237573796323,26.4935427507744,26.4935427507744,462.30255104867,0.0,1.0
2025-05-23,26.4972,26.4972,26.4972,26.4972,461,26.4225433588707,26.4225433588707,26.4225433588707,26.4225433588707,462.302551048669,0.0,1.0
2025-05-27,26.9129,26.94,26.9129,26.94,250,26.8370721118817,26.8640957568338,26.8370721118817,26.8640957568338,250.706372586046,0.0,1.0
2025-05-28,26.7612,26.7612,26.7612,26.7612,58,26.685799531098,26.685799531098,26.685799531098,26.685799531098,58.1638784399628,0.0,1.0
2025-05-29,26.7964,26.7964,26.7964,26.7964,138,26.7209003540617,26.7209003540617,26.7209003540617,26.7209003540617,138.389917667497,0.0,1.0
2025-05-30,26.9557,26.9557,26.9557,26.9557,1,26.8797515216216,26.8797515216216,26.8797515216216,26.8797515216216,1.00282549034418,0.0,1.0
2025-06-02,26.982,26.982,26.86,26.96,406,26.9059774205972,26.9059774205972,26.7843211591892,26.884039406245,407.14714907974,0.0,1.0
2025-06-03,27.1341,27.15,27.1341,27.15,275,27.0576488743691,27.073504075651,27.0576488743691,27.073504075651,275.777009844651,0.0,1.0
2025-06-04,27.0469,27.0469,27.0469,27.0469,275,26.9706945629365,26.9706945629365,26.9706945629365,26.9706945629365,275.77700984465,0.0,1.0
2025-06-05,26.9952,26.9952,26.9952,26.9952,17,26.9191402292086,26.9191402292086,26.9191402292086,26.9191402292086,17.0480333358512,0.0,1.0
2025-06-06,27.3176,27.3176,27.3176,27.3176,24,27.2406318577165,27.2406318577165,27.2406318577165,27.2406318577165,24.0678117682605,0.0,1.0
2025-06-09,27.3232,27.3232,27.22,27.27,221,27.2462160795516,27.2462160795516,27.1433068485901,27.193165972118,221.624433366065,0.0,1.0
2025-06-10,27.3695,27.3695,27.3695,27.3695,40,27.2923856279385,27.2923856279385,27.2923856279385,27.2923856279385,40.1130196137674,0.0,1.0
2025-06-11,27.2969,27.2969,27.2969,27.2969,41,27.219990180576,27.219990180576,27.219990180576,27.219990180576,41.1158451041115,0.0,1.0
2025-06-12,27.4521,27.4521,27.4521,27.4521,22,27.3747529000066,27.3747529000066,27.3747529000066,27.3747529000066,22.0621607875721,0.0,1.0
2025-06-13,27.2316,27.2316,27.2316,27.2316,6,27.1548741652485,27.1548741652485,27.1548741652485,27.1548741652485,6.01695294206512,0.0,1.0
2025-06-16,27.4406,27.4406,27.4406,27.4406,32,27.3632853015952,27.3632853015952,27.3632853015952,27.3632853015952,32.0904156910139,0.0,1.0
2025-06-17,27.2082,27.2082,27.2082,27.2082,5,27.1315400954375,27.1315400954375,27.1315400954375,27.1315400954375,5.01412745172092,0.0,1.0
2025-06-18,27.2125,27.2125,27.2125,27.2125,66,27.1358279800609,27.1358279800609,27.1358279800609,27.1358279800609,66.1864823627161,0.0,1.0
2025-06-20,27.1746,27.1746,27.1746,27.1746,227,27.0980347644267,27.0980347644267,27.0980347644267,27.0980347644267,227.64138630813,0.0,1.0
2025-06-23,27.424,27.424,27.12,27.15,2221,27.3467320725839,27.3467320725839,27.0435886015342,27.073504075651,2227.27541405443,0.0,1.0
2025-06-24,27.719,27.719,27.6799,27.68,1330,27.6409009013985,27.6409009013985,27.6019110667997,27.6020107850468,1333.75790215777,0.0,1.0
2025-06-25,27.5959,27.5959,27.5959,27.5959,72,27.5181477392728,27.5181477392728,27.5181477392728,27.5181477392728,72.2034353047814,0.0,1.0
2025-06-26,27.8413,27.8413,27.8413,27.8413,29,27.7628563175478,27.7628563175478,27.7628563175478,27.7628563175478,29.0819392199813,0.0,1.0
2025-06-27,27.8019,27.92,27.74,27.87,909,27.8019,27.92,27.74,27.87,909,0.078554,1.0
2025-06-30,27.9839,28.0,27.98,27.98,1929,27.9839,28.0,27.98,27.98,1929,0.0,1.0
2025-07-01,28.07,28.07,27.9999,28.0,428,28.07,28.07,27.9999,28.0,428,0.0,1.0
2025-07-02,28.0349,28.0349,27.9868,27.9868,2165,28.0349,28.0349,27.9868,27.9868,2165,0.0,1.0
2025-07-03,28.2946,28.2946,28.2946,28.2946,217,28.2946,28.2946,28.2946,28.2946,217,0.0,1.0
2025-07-07,28.1235,28.21,28.06,28.21,464,28.1235,28.21,28.06,28.21,464,0.0,1.0
2025-07-08,28.0737,28.1285,28.0737,28.1285,382,28.0737,28.1285,28.0737,28.1285,382,0.0,1.0
2025-07-09,28.2,28.2,28.07,28.07,1255,28.2,28.2,28.07,28.07,1255,0.0,1.0
2025-07-10,28.1716,28.23,28.1399,28.17,1410,28.1716,28.23,28.1399,28.17,1410,0.0,1.0
2025-07-11,28.0308,28.12,28.03,28.12,722,28.0308,28.12,28.03,28.12,722,0.0,1.0
2025-07-14,28.1378,28.14,28.06,28.06,212,28.1378,28.14,28.06,28.06,212,0.0,1.0
2025-07-15,27.8883,28.23,27.8883,28.23,108,27.8883,28.23,27.8883,28.23,108,0.0,1.0
2025-07-16,27.9689,27.9689,27.9689,27.9689,36,27.9689,27.9689,27.9689,27.9689,36,0.0,1.0
2025-07-17,28.1613,28.1613,28.1613,28.1613,4,28.1613,28.1613,28.1613,28.1613,4,0.0,1.0
2025-07-18,28.1569,28.1569,28.1569,28.1569,4,28.1569,28.1569,28.1569,28.1569,4,0.0,1.0
2025-07-21,28.1727,28.34,28.1727,28.2,3608,28.1727,28.34,28.1727,28.2,3608,0.0,1.0
2025-07-22,28.2763,28.2763,28.2268,28.2268,1150,28.2763,28.2763,28.2268,28.2268,1150,0.0,1.0
2025-07-23,28.4895,28.4895,28.4895,28.4895,19,28.4895,28.4895,28.4895,28.4895,19,0.0,1.0
2025-07-24,28.5598,28.5598,28.5598,28.5598,24,28.5598,28.5598,28.5598,28.5598,24,0.0,1.0
2025-07-25,28.658,28.658,28.658,28.658,4,28.658,28.658,28.658,28.658,4,0.0,1.0
2025-07-28,28.5479,28.63,28.5479,28.63,8043,28.5479,28.63,28.5479,28.63,8043,0.0,1.0
2025-07-29,28.469,28.469,28.469,28.469,152,28.469,28.469,28.469,28.469,152,0.0,1.0
2025-07-30,28.3867,28.3867,28.3867,28.3867,193,28.3867,28.3867,28.3867,28.3867,193,0.0,1.0
2025-07-31,28.3047,28.3047,28.3047,28.3047,124,28.3047,28.3047,28.3047,28.3047,124,0.0,1.0
2025-08-01,27.8753,28.0,27.82,28.0,1564,27.8753,28.0,27.82,28.0,1564,0.0,1.0
2025-08-04,28.1793,28.1793,28.1793,28.1793,80,28.1793,28.1793,28.1793,28.1793,80,0.0,1.0
2025-08-05,28.103,28.103,28.103,28.103,59,28.103,28.103,28.103,28.103,59,0.0,1.0
2025-08-06,28.2143,28.2143,28.15,28.15,459,28.2143,28.2143,28.15,28.15,459,0.0,1.0
2025-08-07,28.0284,28.0284,27.96,28.02,470,28.0284,28.0284,27.96,28.02,470,0.0,1.0
2025-08-08,28.1488,28.175,28.13,28.175,1083,28.1488,28.175,28.13,28.175,1083,0.0,1.0
2025-08-11,28.0482,28.217,28.0482,28.217,1074,28.0482,28.217,28.0482,28.217,1074,0.0,1.0
2025-08-12,28.3532,28.3532,28.144,28.144,952,28.3532,28.3532,28.144,28.144,952,0.0,1.0
2025-08-13,28.4837,28.4837,28.39,28.41,310,28.4837,28.4837,28.39,28.41,310,0.0,1.0
2025-08-14,28.4822,28.4822,28.4135,28.4135,316,28.4822,28.4822,28.4135,28.4135,316,0.0,1.0
2025-08-15,28.4538,28.5,28.45,28.5,453,28.4538,28.5,28.45,28.5,453,0.0,1.0
2025-08-18,28.4704,28.4704,28.4704,28.4704,7,28.4704,28.4704,28.4704,28.4704,7,0.0,1.0
2025-08-19,28.3623,28.3623,28.3623,28.3623,17,28.3623,28.3623,28.3623,28.3623,17,0.0,1.0
2025-08-20,28.3649,28.3649,28.28,28.28,142,28.3649,28.3649,28.28,28.28,142,0.0,1.0
2025-08-21,28.2341,28.28,28.1,28.21,796,28.2341,28.28,28.1,28.21,796,0.0,1.0
2025-08-22,28.5564,28.57,28.5564,28.57,115,28.5564,28.57,28.5564,28.57,115,0.0,1.0
2025-08-25,28.3716,28.3716,28.3716,28.3716,146,28.3716,28.3716,28.3716,28.3716,146,0.0,1.0
2025-08-26,28.4272,28.4272,28.4272,28.4272,69,28.4272,28.4272,28.4272,28.4272,69,0.0,1.0
2025-08-27,28.5494,28.5494,28.5494,28.5494,72,28.5494,28.5494,28.5494,28.5494,72,0.0,1.0
2025-08-28,28.6308,28.6308,28.53,28.62,392,28.6308,28.6308,28.53,28.62,392,0.0,1.0
2025-08-29,28.5305,28.5305,28.5305,28.5305,24,28.5305,28.5305,28.5305,28.5305,24,0.0,1.0
2025-09-02,28.3482,28.3482,28.28,28.28,2047,28.3482,28.3482,28.28,28.28,2047,0.0,1.0
2025-09-03,28.3231,28.3231,28.2,28.27,1435,28.3231,28.3231,28.2,28.27,1435,0.0,1.0
2025-09-04,28.5581,28.5581,28.44,28.44,218,28.5581,28.5581,28.44,28.44,218,0.0,1.0
2025-09-05,28.4274,28.4274,28.4274,28.4274,82,28.4274,28.4274,28.4274,28.4274,82,0.0,1.0
2025-09-08,28.5065,28.51,28.45,28.45,2011,28.5065,28.51,28.45,28.45,2011,0.0,1.0
2025-09-09,28.5991,28.5991,28.58,28.58,207,28.5991,28.5991,28.58,28.58,207,0.0,1.0
2025-09-10,28.7581,28.7581,28.7581,28.7581,60,28.7581,28.7581,28.7581,28.7581,60,0.0,1.0
2025-09-11,29.0165,29.0165,29.0165,29.0165,58,29.0165,29.0165,29.0165,29.0165,58,0.0,1.0
2025-09-12,28.891,28.891,28.891,28.891,90,28.891,28.891,28.891,28.891,90,0.0,1.0
2025-09-15,28.9235,28.9235,28.9235,28.9235,77,28.9235,28.9235,28.9235,28.9235,77,0.0,1.0
2025-09-16,28.8639,28.8639,28.83,28.83,282,28.8639,28.8639,28.83,28.83,282,0.0,1.0
2025-09-17,28.909,28.909,28.909,28.909,100,28.909,28.909,28.909,28.909,100,0.0,1.0
2025-09-18,29.0358,29.0699,29.0358,29.0699,1289,29.0358,29.0699,29.0358,29.0699,1289,0.0,1.0
2025-09-19,29.1374,29.1374,29.02,29.0772,504,29.1374,29.1374,29.02,29.0772,504,0.0,1.0
2025-09-22,29.1231,29.1231,29.1231,29.1231,32,29.1231,29.1231,29.1231,29.1231,32,0.0,1.0
2025-09-23,28.9928,28.9928,28.9928,28.9928,40,28.9928,28.9928,28.9928,28.9928,40,0.0,1.0
2025-09-24,28.9088,28.9088,28.9088,28.9088,6,28.9088,28.9088,28.9088,28.9088,6,0.0,1.0
2025-09-25,28.6905,28.6905,28.6905,28.6905,45,28.6905,28.6905,28.6905,28.6905,45,0.0,1.0
2025-09-26,28.8859,28.8859,28.8859,28.8859,4,28.8859,28.8859,28.8859,28.8859,4,0.0,1.0
2025-09-29,28.9755,28.9755,28.9399,28.94,718,28.9755,28.9755,28.9399,28.94,718,0.0,1.0
2025-09-30,29.0619,29.0619,28.94,28.94,1446,29.0619,29.0619,28.94,28.94,1446,0.0,1.0
2025-10-01,29.1614,29.1614,29.03,29.03,710,29.1614,29.1614,29.03,29.03,710,0.0,1.0
2025-10-02,29.1311,29.1311,29.13,29.13,218,29.1311,29.1311,29.13,29.13,218,0.0,1.0
2025-10-03,29.1856,29.22,29.1856,29.22,106,29.1856,29.22,29.1856,29.22,106,0.0,1.0
2025-10-06,29.27,29.27,29.21,29.21,218,29.27,29.27,29.21,29.21,218,0.0,1.0
2025-10-07,29.1724,29.1724,29.12,29.12,117,29.1724,29.1724,29.12,29.12,117,0.0,1.0
2025-10-08,29.3081,29.3081,29.29,29.29,105,29.3081,29.3081,29.29,29.29,105,0.0,1.0
2025-10-09,29.2205,29.2205,29.16,29.21,606,29.2205,29.2205,29.16,29.21,606,0.0,1.0
2025-10-10,28.6308,28.6308,28.6308,28.6308,32,28.6308,28.6308,28.6308,28.6308,32,0.0,1.0
2025-10-13,28.8944,28.8944,28.8944,28.8944,38,28.8944,28.8944,28.8944,28.8944,38,0.0,1.0
2025-10-14,28.9772,29.08,28.9772,29.08,318,28.9772,29.08,28.9772,29.08,318,0.0,1.0
2025-10-15,29.0031,29.0031,29.0031,29.0031,16,29.0031,29.0031,29.0031,29.0031,16,0.0,1.0
2025-10-16,28.8109,28.8109,28.75,28.77,229,28.8109,28.8109,28.75,28.77,229,0.0,1.0
2025-10-17,28.892,28.892,28.892,28.892,30,28.892,28.892,28.892,28.892,30,0.0,1.0
2025-10-20,29.1395,29.1395,29.1395,29.1395,6,29.1395,29.1395,29.1395,29.1395,6,0.0,1.0
2025-10-21,29.2746,29.2746,29.2746,29.2746,34,29.2746,29.2746,29.2746,29.2746,34,0.0,1.0
2025-10-22,29.1174,29.1174,29.08,29.08,199,29.1174,29.1174,29.08,29.08,199,0.0,1.0
2025-10-23,29.2152,29.2152,29.2152,29.2152,36,29.2152,29.2152,29.2152,29.2152,36,0.0,1.0
2025-10-24,29.4051,29.4051,29.4051,29.4051,9,29.4051,29.4051,29.4051,29.4051,9,0.0,1.0
2025-10-27,29.569,29.569,29.569,29.569,81,29.569,29.569,29.569,29.569,81,0.0,1.0
2025-10-28,29.5184,29.5985,29.5184,29.57,501,29.5184,29.5985,29.5184,29.57,501,0.0,1.0
2025-10-29,29.2597,29.2597,29.2597,29.2597,74,29.2597,29.2597,29.2597,29.2597,74,0.0,1.0
2025-10-30,29.0504,29.0504,29.0504,29.0504,5,29.0504,29.0504,29.0504,29.0504,5,0.0,1.0
2025-10-31,29.2597,29.2597,29.2597,29.2597,8,29.2597,29.2597,29.2597,29.2597,8,0.0,1.0
2025-11-03,29.277,29.277,29.277,29.277,4,29.277,29.277,29.277,29.277,4,0.0,1.0
2025-11-04,29.0435,29.0435,29.0435,29.0435,7,29.0435,29.0435,29.0435,29.0435,7,0.0,1.0
2025-11-05,29.0965,29.0965,29.0965,29.0965,9,29.0965,29.0965,29.0965,29.0965,9,0.0,1.0
2025-11-06,28.7947,28.94,28.7947,28.94,604,28.7947,28.94,28.7947,28.94,604,0.0,1.0
2025-11-07,28.9296,28.9296,28.9296,28.9296,3,28.9296,28.9296,28.9296,28.9296,3,0.0,1.0
2025-11-10,29.227,29.227,29.227,29.227,6,29.227,29.227,29.227,29.227,6,0.0,1.0
2025-11-11,29.3835,29.42,29.3835,29.42,205,29.3835,29.42,29.3835,29.42,205,0.0,1.0
2025-11-12,29.4409,29.4409,29.4409,29.4409,6,29.4409,29.4409,29.4409,29.4409,6,0.0,1.0
2025-11-13,29.0326,29.0326,29.0326,29.0326,88,29.0326,29.0326,29.0326,29.0326,88,0.0,1.0
2025-11-14,29.0464,29.0464,29.0464,29.0464,4,29.0464,29.0464,29.0464,29.0464,4,0.0,1.0
2025-11-17,28.7558,29.07,28.7558,29.07,296,28.7558,29.07,28.7558,29.07,296,0.0,1.0
2025-11-18,28.5629,28.5629,28.5629,28.5629,29,28.5629,28.5629,28.5629,28.5629,29,0.0,1.0
2025-11-19,28.4689,28.4689,28.4689,28.4689,6,28.4689,28.4689,28.4689,28.4689,6,0.0,1.0
2025-11-20,28.0663,28.21,28.0663,28.2,305,28.0663,28.21,28.0663,28.2,305,0.0,1.0
2025-11-21,28.308,28.308,28.308,28.308,10,28.308,28.308,28.308,28.308,10,0.0,1.0
2025-11-24,28.4648,28.52,28.4648,28.51,1299,28.4648,28.52,28.4648,28.51,1299,0.0,1.0
2025-11-25,28.8233,28.8233,28.5492,28.5492,175,28.8233,28.8233,28.5492,28.5492,175,0.0,1.0
2025-11-26,28.9958,29.03,28.9958,29.03,269,28.9958,29.03,28.9958,29.03,269,0.0,1.0