date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-16,24.6767,25.03,24.6767,25.0264,1529,24.6354392256667,24.9881484889972,24.6354392256667,24.9845545083915,1531.56085241175,0.0,1.0
2025-04-17,24.6919,24.6919,24.69,24.69,1457,24.6506138104463,24.6506138104463,24.6487169873488,24.6487169873488,1459.44026289334,0.0,1.0
2025-04-21,24.1037,24.32,23.89,24.32,1327,24.0633973125946,24.2793356473197,23.8500546305291,24.2793356473197,1329.22253181844,0.0,1.0
2025-04-22,24.6067,24.6067,24.6067,24.6067,474,24.565556269445,24.565556269445,24.565556269445,24.565556269445,474.793880996187,0.0,1.0
2025-04-23,24.8085,24.8085,24.7706,24.79,587,24.7670188489527,24.7670188489527,24.7291822197984,24.7485497819513,587.983139545913,0.0,1.0
2025-04-24,25.0938,25.0938,24.87,24.87,714,25.0518418119536,25.0518418119536,24.8284160176333,24.8284160176333,715.195846057548,0.0,1.0
2025-04-25,25.1304,25.1304,25.01,25.01,160,25.0883806147781,25.0883806147781,24.9681819300767,24.9681819300767,160.267976707574,0.0,1.0
2025-04-28,25.2525,25.2525,25.025,25.03,428,25.2102764569877,25.2102764569877,24.9831568492671,24.9881484889972,428.71683769276,0.0,1.0
2025-04-29,25.4027,25.4027,25.4027,25.4027,17,25.3602253144806,25.3602253144806,25.3602253144806,25.3602253144806,17.0284725251797,0.0,1.0
2025-04-30,25.5795,25.5795,25.335,25.335,240,25.5367296953378,25.5367296953378,25.2926385125347,25.2926385125347,240.40196506136,0.0,1.0
2025-05-01,25.4428,25.4428,25.4428,25.4428,57,25.4002582651162,25.4002582651162,25.4002582651162,25.4002582651162,57.0954667020731,0.0,1.0
2025-05-02,25.8074,25.8074,25.8074,25.8074,17,25.7642486342368,25.7642486342368,25.7642486342368,25.7642486342368,17.0284725251797,0.0,1.0
2025-05-05,25.65,25.77,25.65,25.77,153,25.6071118155325,25.7269111690555,25.6071118155325,25.7269111690555,153.256252726617,0.0,1.0
2025-05-06,25.3748,25.3748,25.3748,25.3748,52,25.3323719647865,25.3323719647865,25.3323719647865,25.3323719647865,52.0870924299615,0.0,1.0
2025-05-07,25.5048,25.5048,25.5048,25.5048,13,25.4621545977697,25.4621545977697,25.4621545977697,25.4621545977697,13.0217731074904,0.0,1.0
2025-05-08,25.4177,25.4177,25.4177,25.4177,3,25.375200233671,25.375200233671,25.375200233671,25.375200233671,3.00502456326701,0.0,1.0
2025-05-09,25.2716,25.2716,25.2716,25.2716,37,25.2293445207568,25.2293445207568,25.2293445207568,25.2293445207568,37.0619696136264,0.0,1.0
2025-05-12,25.7473,25.7473,25.64,25.64,614,25.7042491246807,25.7042491246807,25.5971285360722,25.5971285360722,615.028360615314,0.0,1.0
2025-05-13,25.519,25.519,25.519,25.519,37,25.4763308546033,25.4763308546033,25.4763308546033,25.4763308546033,37.0619696136264,0.0,1.0
2025-05-14,25.2593,25.59,25.2593,25.59,370,25.2170650870207,25.547212138771,25.2170650870207,25.547212138771,370.619696136264,0.0,1.0
2025-05-15,25.5392,25.5392,25.5392,25.5392,2,25.496497079113,25.496497079113,25.496497079113,25.496497079113,2.00334970884467,0.0,1.0
2025-05-16,25.8414,25.8414,25.8414,25.8414,7,25.7981917844016,25.7981917844016,25.7981917844016,25.7981917844016,7.01172398095636,0.0,1.0
2025-05-19,25.9921,25.9921,25.9921,25.9921,4,25.9486398058675,25.9486398058675,25.9486398058675,25.9486398058675,4.00669941768935,0.0,1.0
2025-05-20,25.8946,25.8946,25.8946,25.8946,2,25.8513028311301,25.8513028311301,25.8513028311301,25.8513028311301,2.00334970884468,0.0,1.0
2025-05-21,25.4877,25.4877,25.4877,25.4877,55,25.4450831898927,25.4450831898927,25.4450831898927,25.4450831898927,55.0921169932285,0.0,1.0
2025-05-22,25.3924,25.51,25.3924,25.42,523,25.3499425366365,25.467345903089,25.3499425366365,25.3774963879468,523.875948862883,0.0,1.0
2025-05-23,25.3628,25.37,25.33,25.37,205,25.3203920294342,25.3275799906456,25.2876468728046,25.3275799906456,205.343345156579,0.0,1.0
2025-05-27,25.7061,25.73,25.59,25.59,1344,25.6631180133045,25.6869780512145,25.547212138771,25.547212138771,1346.25100434362,0.0,1.0
2025-05-28,25.6019,25.72,25.6019,25.69,683,25.5590922413287,25.6769947717542,25.5590922413287,25.6470449333735,684.143925570456,0.0,1.0
2025-05-29,25.6293,25.65,25.5,25.58,5265,25.5864464270498,25.6071118155325,25.4573626236288,25.5372288593108,5273.8181085336,0.0,1.0
2025-05-30,25.7537,25.7537,25.59,25.62,213,25.7106384235352,25.7106384235352,25.547212138771,25.5771619771518,213.356743991958,0.0,1.0
2025-06-02,25.8428,25.8428,25.8,25.8,112,25.799589443526,25.799589443526,25.7568610074362,25.7568610074362,112.187583695302,0.0,1.0
2025-06-03,25.952,25.96,25.88,25.88,418,25.9086068552319,25.9165934788001,25.8367272431182,25.8367272431182,418.700089148537,0.0,1.0
2025-06-04,25.8886,26.03,25.8886,26.01,1179,25.845312863454,25.9864764350219,25.845312863454,25.9665098761014,1180.97465336393,0.0,1.0
2025-06-05,25.8498,25.9,25.8498,25.9,200,25.8065777391482,25.8566938020387,25.8065777391482,25.8566938020387,200.334970884467,0.0,1.0
2025-06-06,26.1096,26.1096,26.1096,26.1096,182,26.0659433395254,26.0659433395254,26.0659433395254,26.0659433395254,182.304823504865,0.0,1.0
2025-06-09,26.0579,26.0579,26.01,26.05,226,26.014329784716,26.014329784716,25.9665098761014,26.0064429939424,226.378517099448,0.0,1.0
2025-06-10,26.1352,26.1352,26.1352,26.1352,0,26.0915005349437,26.0915005349437,26.0915005349437,26.0915005349437,0,0.0,1.0
2025-06-11,26.0212,26.14,26.0212,26.14,141,25.9776911490968,26.0962925090846,25.9776911490968,26.0962925090846,141.23615447355,0.0,1.0
2025-06-12,26.2941,26.2941,26.25,26.251,1221,26.250134845567,26.250134845567,26.2061085831473,26.2071069110933,1223.04499724967,0.0,1.0
2025-06-13,26.1574,26.3,26.1574,26.3,211,26.1136634153454,26.2560249804485,26.1136634153454,26.2560249804485,211.353394283113,0.0,1.0
2025-06-16,26.1805,26.1805,26.15,26.16,2590,26.1367247908986,26.1367247908986,26.1062757885448,26.1162590680051,2594.33787295385,0.0,1.0
2025-06-17,25.8693,26.1192,25.8693,26.1192,4233,25.8260451340957,26.0755272878073,25.8260451340957,26.0755272878073,4240.08965876975,0.0,1.0
2025-06-18,25.8396,25.92,25.8396,25.92,260,25.7963947940988,25.8766603609592,25.7963947940988,25.8766603609592,260.435462149807,0.0,1.0
2025-06-20,25.7771,25.84,25.7771,25.84,384,25.7339992974722,25.7967941252772,25.7339992974722,25.7967941252772,384.643144098178,0.0,1.0
2025-06-23,26.0315,26.0315,25.83,25.83,354,25.9879739269409,25.9879739269409,25.7868108458169,25.7868108458169,354.592898465507,0.0,1.0
2025-06-24,26.313,26.313,26.18,26.18,200,26.2690032437468,26.2690032437468,26.1362256269256,26.1362256269256,200.334970884468,0.0,1.0
2025-06-25,26.2012,26.2012,26.2,26.2,179,26.1573901793813,26.1573901793813,26.1561921858461,26.1561921858461,179.299798941598,0.0,1.0
2025-06-26,26.3832,26.3832,26.29,26.29,221,26.3390858655578,26.3390858655578,26.2460417009883,26.2460417009883,221.370142827336,0.0,1.0
2025-06-27,26.3605,26.434,26.3605,26.43,339,26.3605,26.434,26.3605,26.43,339,0.04415,1.0
2025-06-30,26.5915,26.5915,26.5915,26.5915,3,26.5915,26.5915,26.5915,26.5915,3,0.0,1.0
2025-07-01,26.8063,26.85,26.8063,26.85,417,26.8063,26.85,26.8063,26.85,417,0.0,1.0
2025-07-02,26.7854,26.7854,26.7854,26.7854,276,26.7854,26.7854,26.7854,26.7854,276,0.0,1.0
2025-07-03,26.9882,26.9882,26.94,26.94,249,26.9882,26.9882,26.94,26.94,249,0.0,1.0
2025-07-07,26.791,26.98,26.791,26.98,837,26.791,26.98,26.791,26.98,837,0.0,1.0
2025-07-08,26.7442,26.7442,26.73,26.73,201,26.7442,26.7442,26.73,26.73,201,0.0,1.0
2025-07-09,26.8156,26.8156,26.8156,26.8156,0,26.8156,26.8156,26.8156,26.8156,0,0.0,1.0
2025-07-10,26.8461,26.91,26.8461,26.91,203,26.8461,26.91,26.8461,26.91,203,0.0,1.0
2025-07-11,26.7061,26.7061,26.7061,26.7061,22,26.7061,26.7061,26.7061,26.7061,22,0.0,1.0
2025-07-14,26.7674,26.7674,26.66,26.72,202,26.7674,26.7674,26.66,26.72,202,0.0,1.0
2025-07-15,26.3966,26.66,26.3966,26.66,1130,26.3966,26.66,26.3966,26.66,1130,0.0,1.0
2025-07-16,26.5349,26.5349,26.5349,26.5349,58,26.5349,26.5349,26.5349,26.5349,58,0.0,1.0
2025-07-17,26.7073,26.7073,26.7073,26.7073,41,26.7073,26.7073,26.7073,26.7073,41,0.0,1.0
2025-07-18,26.6534,26.6534,26.6534,26.6534,115,26.6534,26.6534,26.6534,26.6534,115,0.0,1.0
2025-07-21,26.6494,26.6494,26.6494,26.6494,136,26.6494,26.6494,26.6494,26.6494,136,0.0,1.0
2025-07-22,26.817,26.817,26.817,26.817,89,26.817,26.817,26.817,26.817,89,0.0,1.0
2025-07-23,27.0801,27.0801,26.98,26.98,200,27.0801,27.0801,26.98,26.98,200,0.0,1.0
2025-07-24,27.0924,27.0924,27.0924,27.0924,10,27.0924,27.0924,27.0924,27.0924,10,0.0,1.0
2025-07-25,27.1969,27.1969,27.15,27.1568,2132,27.1969,27.1969,27.15,27.1568,2132,0.0,1.0
2025-07-28,27.0756,27.11,27.0756,27.11,408,27.0756,27.11,27.0756,27.11,408,0.0,1.0
2025-07-29,26.9656,26.9656,26.9656,26.9656,17,26.9656,26.9656,26.9656,26.9656,17,0.0,1.0
2025-07-30,26.9077,26.9077,26.9077,26.9077,18,26.9077,26.9077,26.9077,26.9077,18,0.0,1.0
2025-07-31,26.6732,26.6732,26.6732,26.6732,18,26.6732,26.6732,26.6732,26.6732,18,0.0,1.0
2025-08-01,26.3477,26.3477,26.3477,26.3477,10,26.3477,26.3477,26.3477,26.3477,10,0.0,1.0
2025-08-04,26.7147,26.7147,26.7147,26.7147,18,26.7147,26.7147,26.7147,26.7147,18,0.0,1.0
2025-08-05,26.7368,26.7368,26.7368,26.7368,51,26.7368,26.7368,26.7368,26.7368,51,0.0,1.0
2025-08-06,26.9097,26.92,26.9097,26.92,358,26.9097,26.92,26.9097,26.92,358,0.0,1.0
2025-08-07,26.6489,26.74,26.6489,26.74,262,26.6489,26.74,26.6489,26.74,262,0.0,1.0
2025-08-08,26.7574,26.7574,26.7574,26.7574,16,26.7574,26.7574,26.7574,26.7574,16,0.0,1.0
2025-08-11,26.679,26.679,26.679,26.679,157,26.679,26.679,26.679,26.679,157,0.0,1.0
2025-08-12,26.921,26.921,26.921,26.921,6,26.921,26.921,26.921,26.921,6,0.0,1.0
2025-08-13,27.0893,27.0893,27.0893,27.0893,66,27.0893,27.0893,27.0893,27.0893,66,0.0,1.0
2025-08-14,27.1464,27.1464,27.1464,27.1464,7,27.1464,27.1464,27.1464,27.1464,7,0.0,1.0
2025-08-15,27.2225,27.2225,27.2225,27.2225,18,27.2225,27.2225,27.2225,27.2225,18,0.0,1.0
2025-08-18,27.2576,27.27,27.2576,27.27,171,27.2576,27.27,27.2576,27.27,171,0.0,1.0
2025-08-19,27.1803,27.3275,27.1803,27.3275,313,27.1803,27.3275,27.1803,27.3275,313,0.0,1.0
2025-08-20,27.2165,27.2165,27.2165,27.2165,19,27.2165,27.2165,27.2165,27.2165,19,0.0,1.0
2025-08-21,27.0942,27.0942,27.0942,27.0942,39,27.0942,27.0942,27.0942,27.0942,39,0.0,1.0
2025-08-22,27.3307,27.3307,27.3307,27.3307,60,27.3307,27.3307,27.3307,27.3307,60,0.0,1.0
2025-08-25,27.1298,27.1401,27.1298,27.14,260,27.1298,27.1401,27.1298,27.14,260,0.0,1.0
2025-08-26,27.2227,27.2227,27.2227,27.2227,199,27.2227,27.2227,27.2227,27.2227,199,0.0,1.0
2025-08-27,27.2982,27.2982,27.2982,27.2982,264,27.2982,27.2982,27.2982,27.2982,264,0.0,1.0
2025-08-28,27.3404,27.3404,27.25,27.25,834,27.3404,27.3404,27.25,27.25,834,0.0,1.0
2025-08-29,27.3065,27.3065,27.3065,27.3065,57,27.3065,27.3065,27.3065,27.3065,57,0.0,1.0
2025-09-02,27.1925,27.1925,27.1925,27.1925,36,27.1925,27.1925,27.1925,27.1925,36,0.0,1.0
2025-09-03,27.1434,27.1434,27.1434,27.1434,65,27.1434,27.1434,27.1434,27.1434,65,0.0,1.0
2025-09-04,27.388,27.388,27.388,27.388,4,27.388,27.388,27.388,27.388,4,0.0,1.0
2025-09-05,27.3084,27.3084,27.3084,27.3084,6,27.3084,27.3084,27.3084,27.3084,6,0.0,1.0
2025-09-08,27.4063,27.4063,27.3799,27.3799,915,27.4063,27.4063,27.3799,27.3799,915,0.0,1.0
2025-09-09,27.6378,27.6378,27.52,27.52,137,27.6378,27.6378,27.52,27.52,137,0.0,1.0
2025-09-10,28.0887,28.18,28.0887,28.18,570,28.0887,28.18,28.0887,28.18,570,0.0,1.0
2025-09-11,28.316,28.35,28.316,28.35,203,28.316,28.35,28.316,28.35,203,0.0,1.0
2025-09-12,28.0287,28.0287,28.0287,28.0287,24,28.0287,28.0287,28.0287,28.0287,24,0.0,1.0
2025-09-15,28.0748,28.0748,28.0748,28.0748,22,28.0748,28.0748,28.0748,28.0748,22,0.0,1.0
2025-09-16,28.0649,28.0649,28.0649,28.0649,14,28.0649,28.0649,28.0649,28.0649,14,0.0,1.0
2025-09-17,28.0908,28.1,28.0908,28.1,113,28.0908,28.1,28.0908,28.1,113,0.0,1.0
2025-09-18,28.1152,28.21,28.1152,28.21,807,28.1152,28.21,28.1152,28.21,807,0.0,1.0
2025-09-19,28.2235,28.2235,28.2235,28.2235,84,28.2235,28.2235,28.2235,28.2235,84,0.0,1.0
2025-09-22,28.2784,28.2784,28.2299,28.2299,347,28.2784,28.2784,28.2299,28.2299,347,0.0,1.0
2025-09-23,28.0764,28.0764,28.0764,28.0764,290,28.0764,28.0764,28.0764,28.0764,290,0.0,1.0
2025-09-24,27.9951,27.9951,27.9951,27.9951,29,27.9951,27.9951,27.9951,27.9951,29,0.0,1.0
2025-09-25,27.6672,27.6672,27.65,27.65,141,27.6672,27.6672,27.65,27.65,141,0.0,1.0
2025-09-26,27.7964,27.7964,27.68,27.75,1473,27.7964,27.7964,27.68,27.75,1473,0.0,1.0
2025-09-29,27.8342,27.8342,27.82,27.82,351,27.8342,27.8342,27.82,27.82,351,0.0,1.0
2025-09-30,28.0051,28.0051,28.0051,28.0051,3,28.0051,28.0051,28.0051,28.0051,3,0.0,1.0
2025-10-01,28.2392,28.2392,28.05,28.05,106,28.2392,28.2392,28.05,28.05,106,0.0,1.0
2025-10-02,28.1845,28.1845,28.1845,28.1845,33,28.1845,28.1845,28.1845,28.1845,33,0.0,1.0
2025-10-03,28.2305,28.2305,28.2305,28.2305,17,28.2305,28.2305,28.2305,28.2305,17,0.0,1.0
2025-10-06,28.1726,28.2,28.1726,28.18,975,28.1726,28.2,28.1726,28.18,975,0.0,1.0
2025-10-07,28.0903,28.26,28.0903,28.26,130,28.0903,28.26,28.0903,28.26,130,0.0,1.0
2025-10-08,28.0961,28.0961,28.0961,28.0961,15,28.0961,28.0961,28.0961,28.0961,15,0.0,1.0
2025-10-09,28.0893,28.0893,28.0893,28.0893,17,28.0893,28.0893,28.0893,28.0893,17,0.0,1.0
2025-10-10,27.6743,28.16,27.6743,28.16,117,27.6743,28.16,27.6743,28.16,117,0.0,1.0
2025-10-13,27.8475,27.8475,27.8475,27.8475,13,27.8475,27.8475,27.8475,27.8475,13,0.0,1.0
2025-10-14,27.9745,27.9745,27.9745,27.9745,22,27.9745,27.9745,27.9745,27.9745,22,0.0,1.0
2025-10-15,28.0149,28.0149,28.0149,28.0149,7,28.0149,28.0149,28.0149,28.0149,7,0.0,1.0
2025-10-16,27.8477,27.97,27.8477,27.97,768,27.8477,27.97,27.8477,27.97,768,0.0,1.0
2025-10-17,27.8631,27.8631,27.8631,27.8631,411,27.8631,27.8631,27.8631,27.8631,411,0.0,1.0
2025-10-20,27.9832,27.9832,27.9832,27.9832,77,27.9832,27.9832,27.9832,27.9832,77,0.0,1.0
2025-10-21,28.0283,28.0283,28.0283,28.0283,6,28.0283,28.0283,28.0283,28.0283,6,0.0,1.0
2025-10-22,27.8857,27.8857,27.8857,27.8857,40,27.8857,27.8857,27.8857,27.8857,40,0.0,1.0
2025-10-23,27.9032,27.9032,27.9032,27.9032,15,27.9032,27.9032,27.9032,27.9032,15,0.0,1.0
2025-10-24,28.0916,28.0916,28.0916,28.0916,7,28.0916,28.0916,28.0916,28.0916,7,0.0,1.0
2025-10-27,28.1923,28.1923,28.1923,28.1923,36,28.1923,28.1923,28.1923,28.1923,36,0.0,1.0
2025-10-28,28.2013,28.2013,28.2013,28.2013,89,28.2013,28.2013,28.2013,28.2013,89,0.0,1.0
2025-10-29,27.7743,27.7743,27.7743,27.7743,6,27.7743,27.7743,27.7743,27.7743,6,0.0,1.0
2025-10-30,27.5968,27.5968,27.5968,27.5968,26,27.5968,27.5968,27.5968,27.5968,26,0.0,1.0
2025-10-31,27.743,27.743,27.743,27.743,0,27.743,27.743,27.743,27.743,0,0.0,1.0
2025-11-03,27.6431,27.6431,27.6431,27.6431,324,27.6431,27.6431,27.6431,27.6431,324,0.0,1.0
2025-11-04,27.5001,27.61,27.5001,27.61,282,27.5001,27.61,27.5001,27.61,282,0.0,1.0
2025-11-05,27.4953,27.4953,27.47,27.47,318,27.4953,27.4953,27.47,27.47,318,0.0,1.0
2025-11-06,27.2588,27.2588,27.2588,27.2588,112,27.2588,27.2588,27.2588,27.2588,112,0.0,1.0
2025-11-07,27.3378,27.3378,27.3378,27.3378,126,27.3378,27.3378,27.3378,27.3378,126,0.0,1.0
2025-11-10,27.4998,27.4998,27.42,27.44,584,27.4998,27.4998,27.42,27.44,584,0.0,1.0
2025-11-11,27.7479,27.7479,27.7479,27.7479,6,27.7479,27.7479,27.7479,27.7479,6,0.0,1.0
2025-11-12,27.8883,27.8883,27.8883,27.8883,9,27.8883,27.8883,27.8883,27.8883,9,0.0,1.0
2025-11-13,27.6426,27.6426,27.6426,27.6426,17,27.6426,27.6426,27.6426,27.6426,17,0.0,1.0
2025-11-14,27.5871,27.5871,27.5871,27.5871,7,27.5871,27.5871,27.5871,27.5871,7,0.0,1.0
2025-11-17,27.3763,27.3763,27.3763,27.3763,11,27.3763,27.3763,27.3763,27.3763,11,0.0,1.0
2025-11-18,27.2542,27.2542,27.2542,27.2542,15,27.2542,27.2542,27.2542,27.2542,15,0.0,1.0
2025-11-19,27.2377,27.32,27.2377,27.32,297,27.2377,27.32,27.2377,27.32,297,0.0,1.0
2025-11-20,26.9619,26.9619,26.9619,26.9619,9,26.9619,26.9619,26.9619,26.9619,9,0.0,1.0
2025-11-21,27.2284,27.36,27.2284,27.36,841,27.2284,27.36,27.2284,27.36,841,0.0,1.0
2025-11-24,27.2003,27.2003,27.2003,27.2003,92,27.2003,27.2003,27.2003,27.2003,92,0.0,1.0
2025-11-25,27.6634,27.6634,27.6634,27.6634,100,27.6634,27.6634,27.6634,27.6634,100,0.0,1.0
2025-11-26,27.8277,27.8277,27.8,27.8101,1003,27.8277,27.8277,27.8,27.8101,1003,0.0,1.0