date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-20,25.1999,25.36,25.12,25.14,4839,25.1999,25.36,25.12,25.14,4839,0.0,1.0
2025-03-21,25.0813,25.1298,24.98,24.98,4140,25.0813,25.1298,24.98,24.98,4140,0.0,1.0
2025-03-24,25.4949,25.5,25.348,25.35,2299,25.4949,25.5,25.348,25.35,2299,0.0,1.0
2025-03-25,25.513,25.59,25.513,25.53,82458,25.513,25.59,25.513,25.53,82458,0.0,1.0
2025-03-26,25.565,25.71,25.48,25.65,11048,25.565,25.71,25.48,25.65,11048,0.0,1.0
2025-03-27,25.596,25.7,25.42,25.42,150239,25.596,25.7,25.42,25.42,150239,0.0,1.0
2025-03-28,25.2356,25.37,25.1798,25.37,2436,25.2356,25.37,25.1798,25.37,2436,0.0,1.0
2025-03-31,25.5031,25.5031,25.13,25.13,1367,25.5031,25.5031,25.13,25.13,1367,0.0,1.0
2025-04-01,25.5012,25.6,25.38,25.5,1408,25.5012,25.6,25.38,25.5,1408,0.0,1.0
2025-04-02,25.5965,25.6,25.4097,25.4287,17299,25.5965,25.6,25.4097,25.4287,17299,0.0,1.0
2025-04-03,25.4609,25.6501,25.45,25.5066,125210,25.4609,25.6501,25.45,25.5066,125210,0.0,1.0
2025-04-04,23.8066,25.13,23.8066,25.13,43761,23.8066,25.13,23.8066,25.13,43761,0.0,1.0
2025-04-07,23.4951,24.03,22.96,23.153,17457,23.4951,24.03,22.96,23.153,17457,0.0,1.0
2025-04-08,23.2564,24.18,23.145,23.95,15664,23.2564,24.18,23.145,23.95,15664,0.0,1.0
2025-04-09,24.3323,24.34,22.99,23.1,8887,24.3323,24.34,22.99,23.1,8887,0.0,1.0
2025-04-10,24.1233,24.22,24.0,24.21,8358,24.1233,24.22,24.0,24.21,8358,0.0,1.0
2025-04-11,24.4581,24.4581,24.0372,24.11,3994,24.4581,24.4581,24.0372,24.11,3994,0.0,1.0
2025-04-14,24.7919,24.88,24.7,24.7,14361,24.7919,24.88,24.7,24.7,14361,0.0,1.0
2025-04-15,24.7219,24.98,24.7219,24.98,16786,24.7219,24.98,24.7219,24.98,16786,0.0,1.0
2025-04-16,24.5243,24.82,24.48,24.73,8047,24.5243,24.82,24.48,24.73,8047,0.0,1.0
2025-04-17,24.5122,24.69,24.5122,24.57,4838,24.5122,24.69,24.5122,24.57,4838,0.0,1.0
2025-04-21,23.9631,24.45,23.7999,24.45,4139,23.9631,24.45,23.7999,24.45,4139,0.0,1.0
2025-04-22,24.611,24.63,24.3244,24.3244,1295,24.611,24.63,24.3244,24.3244,1295,0.0,1.0
2025-04-23,24.7122,24.91,24.62,24.81,6172,24.7122,24.91,24.62,24.81,6172,0.0,1.0
2025-04-24,24.81,24.85,24.74,24.78,152064,24.81,24.85,24.74,24.78,152064,0.0,1.0
2025-04-25,24.6435,24.6435,24.49,24.63,3800,24.6435,24.6435,24.49,24.63,3800,0.0,1.0
2025-04-28,24.8359,24.8359,24.71,24.775,6001,24.8359,24.8359,24.71,24.775,6001,0.0,1.0
2025-04-29,25.0007,25.02,24.77,24.785,19786,25.0007,25.02,24.77,24.785,19786,0.0,1.0
2025-04-30,25.2613,25.375,24.83,24.83,17191,25.2613,25.375,24.83,24.83,17191,0.0,1.0
2025-05-01,25.204,25.345,25.1508,25.1508,9556,25.204,25.345,25.1508,25.1508,9556,0.0,1.0
2025-05-02,25.47,25.58,25.44,25.48,23579,25.47,25.58,25.44,25.48,23579,0.0,1.0
2025-05-05,25.57,25.65,25.37,25.37,6802,25.57,25.65,25.37,25.37,6802,0.0,1.0
2025-05-06,25.57,25.64,25.51,25.51,2698,25.57,25.64,25.51,25.51,2698,0.0,1.0
2025-05-07,25.7754,25.86,25.7,25.76,11904,25.7754,25.86,25.7,25.76,11904,0.0,1.0
2025-05-08,25.51,25.7699,25.51,25.72,5067,25.51,25.7699,25.51,25.72,5067,0.0,1.0
2025-05-09,25.4428,25.4428,25.43,25.43,1728,25.4428,25.4428,25.43,25.43,1728,0.0,1.0
2025-05-12,25.1416,25.42,24.93,25.42,2603,25.1416,25.42,24.93,25.42,2603,0.0,1.0
2025-05-13,24.9879,25.2,24.9879,25.15,3137,24.9879,25.2,24.9879,25.15,3137,0.0,1.0
2025-05-14,24.82,24.96,24.82,24.96,4665,24.82,24.96,24.82,24.96,4665,0.0,1.0
2025-05-15,25.3545,25.36,25.035,25.035,17008,25.3545,25.36,25.035,25.035,17008,0.0,1.0
2025-05-16,25.71,25.71,25.5,25.5,4339,25.71,25.71,25.5,25.5,4339,0.0,1.0
2025-05-19,25.8219,25.86,25.6896,25.6896,7909,25.8219,25.86,25.6896,25.6896,7909,0.0,1.0
2025-05-20,25.8331,25.87,25.79,25.85,2094,25.8331,25.87,25.79,25.85,2094,0.0,1.0
2025-05-21,25.6357,25.7992,25.6357,25.67,7222,25.6357,25.7992,25.6357,25.67,7222,0.0,1.0
2025-05-22,25.4321,25.61,25.43,25.61,3074,25.4321,25.61,25.43,25.61,3074,0.0,1.0
2025-05-23,25.559,25.61,25.47,25.47,3013,25.559,25.61,25.47,25.47,3013,0.0,1.0
2025-05-27,25.7152,25.72,25.6,25.6,3150,25.7152,25.72,25.6,25.6,3150,0.0,1.0
2025-05-28,25.54,25.69,25.54,25.69,216996,25.54,25.69,25.54,25.69,216996,0.0,1.0
2025-05-29,25.5385,25.57,25.4599,25.46,5381,25.5385,25.57,25.4599,25.46,5381,0.0,1.0
2025-05-30,25.8354,25.8354,25.55,25.55,3657,25.8354,25.8354,25.55,25.55,3657,0.0,1.0
2025-06-02,25.8887,25.92,25.64,25.64,4135,25.8887,25.92,25.64,25.64,4135,0.0,1.0
2025-06-03,25.9524,25.99,25.775,25.83,9645,25.9524,25.99,25.775,25.83,9645,0.0,1.0
2025-06-04,25.8669,26.0,25.8669,25.91,15305,25.8669,26.0,25.8669,25.91,15305,0.0,1.0
2025-06-05,25.84,25.94,25.78,25.85,37699,25.84,25.94,25.78,25.85,37699,0.0,1.0
2025-06-06,26.0378,26.05,25.933,25.99,8216,26.0378,26.05,25.933,25.99,8216,0.0,1.0
2025-06-09,25.8,25.92,25.71,25.71,16280,25.8,25.92,25.71,25.71,16280,0.0,1.0
2025-06-10,25.562,25.79,25.52,25.79,5867,25.562,25.79,25.52,25.79,5867,0.0,1.0
2025-06-11,25.78,25.83,25.67,25.67,35868,25.78,25.83,25.67,25.67,35868,0.0,1.0
2025-06-12,25.9658,25.98,25.8459,25.85,1005,25.9658,25.98,25.8459,25.85,1005,0.0,1.0
2025-06-13,25.88,26.06,25.81,25.89,11112,25.88,26.06,25.81,25.89,11112,0.0,1.0
2025-06-16,25.9646,26.16,25.96,26.0991,7594,25.9646,26.16,25.96,26.0991,7594,0.0,1.0
2025-06-17,25.8788,25.95,25.82,25.9494,2760,25.8788,25.95,25.82,25.9494,2760,0.0,1.0
2025-06-18,25.8539,26.02,25.8539,25.9304,6306,25.8539,26.02,25.8539,25.9304,6306,0.0,1.0
2025-06-20,25.8857,26.12,25.8299,26.12,13509,25.8857,26.12,25.8299,26.12,13509,0.0,1.0
2025-06-23,26.1243,26.1243,25.94,26.04,1868,26.1243,26.1243,25.94,26.04,1868,0.0,1.0
2025-06-24,26.2993,26.33,26.1196,26.1196,2152,26.2993,26.33,26.1196,26.1196,2152,0.0,1.0
2025-06-25,26.1111,26.1695,26.11,26.1695,2239,26.1111,26.1695,26.11,26.1695,2239,0.0,1.0
2025-06-26,26.3674,26.38,26.3399,26.34,1134,26.3674,26.38,26.3399,26.34,1134,0.0,1.0
2025-06-27,26.4307,26.5236,26.364,26.37,9069,26.4307,26.5236,26.364,26.37,9069,0.0,1.0
2025-06-30,26.6728,26.7,26.475,26.5,21466,26.6728,26.7,26.475,26.5,21466,0.0,1.0
2025-07-01,26.3367,26.63,26.23,26.63,12170,26.3367,26.63,26.23,26.63,12170,0.0,1.0
2025-07-02,26.4707,26.4707,26.21,26.21,14374,26.4707,26.4707,26.21,26.21,14374,0.0,1.0
2025-07-03,26.7534,26.81,26.6903,26.6903,3137,26.7534,26.81,26.6903,26.6903,3137,0.0,1.0
2025-07-07,26.5714,26.79,26.51,26.7,36957,26.5714,26.79,26.51,26.7,36957,0.0,1.0
2025-07-08,26.452,26.57,26.452,26.56,8826,26.452,26.57,26.452,26.56,8826,0.0,1.0
2025-07-09,26.5187,26.55,26.4467,26.55,7874,26.5187,26.55,26.4467,26.55,7874,0.0,1.0
2025-07-10,26.5242,26.61,26.5204,26.5204,10325,26.5242,26.61,26.5204,26.5204,10325,0.0,1.0
2025-07-11,26.32,26.38,26.26,26.365,9339,26.32,26.38,26.26,26.365,9339,0.0,1.0
2025-07-14,26.4825,26.4825,26.45,26.45,258,26.4825,26.4825,26.45,26.45,258,0.0,1.0
2025-07-15,26.2338,26.53,26.2338,26.53,589,26.2338,26.53,26.2338,26.53,589,0.0,1.0
2025-07-16,26.2981,26.3,26.021,26.26,6525,26.2981,26.3,26.021,26.26,6525,0.0,1.0
2025-07-17,26.659,26.659,26.51,26.51,867,26.659,26.659,26.51,26.51,867,0.0,1.0
2025-07-18,26.6903,26.7597,26.67,26.7597,593,26.6903,26.7597,26.67,26.7597,593,0.0,1.0
2025-07-21,26.5365,26.8399,26.5365,26.79,8541,26.5365,26.8399,26.5365,26.79,8541,0.0,1.0
2025-07-22,26.7382,26.76,26.5,26.52,2660,26.7382,26.76,26.5,26.52,2660,0.0,1.0
2025-07-23,26.9792,26.98,26.82,26.85,5652,26.9792,26.98,26.82,26.85,5652,0.0,1.0
2025-07-24,26.9456,27.025,26.9456,26.98,555,26.9456,27.025,26.9456,26.98,555,0.0,1.0
2025-07-25,27.148,27.148,26.9199,26.92,1437,27.148,27.148,26.9199,26.92,1437,0.0,1.0
2025-07-28,27.0824,27.14,27.06,27.14,6023,27.0824,27.14,27.06,27.14,6023,0.0,1.0
2025-07-29,27.2597,27.385,27.25,27.385,1851,27.2597,27.385,27.25,27.385,1851,0.0,1.0
2025-07-30,27.217,27.365,27.217,27.29,4957,27.217,27.365,27.217,27.29,4957,0.0,1.0
2025-07-31,27.1441,27.4461,27.12,27.4461,9488,27.1441,27.4461,27.12,27.4461,9488,0.0,1.0
2025-08-01,26.7925,26.7925,26.48,26.48,3899,26.7925,26.7925,26.48,26.48,3899,0.0,1.0
2025-08-04,27.2799,27.29,27.05,27.05,2351,27.2799,27.29,27.05,27.05,2351,0.0,1.0
2025-08-05,27.1767,27.42,26.9734,27.42,2125,27.1767,27.42,26.9734,27.42,2125,0.0,1.0
2025-08-06,27.1367,27.15,27.0499,27.15,1499,27.1367,27.15,27.0499,27.15,1499,0.0,1.0
2025-08-07,26.9719,27.14,26.885,27.14,643,26.9719,27.14,26.885,27.14,643,0.0,1.0
2025-08-08,27.0753,27.22,27.0753,27.22,2064,27.0753,27.22,27.0753,27.22,2064,0.0,1.0
2025-08-11,26.9648,26.99,26.9648,26.99,1348,26.9648,26.99,26.9648,26.99,1348,0.0,1.0
2025-08-12,27.5263,27.5263,27.3199,27.32,3923,27.5263,27.5263,27.3199,27.32,3923,0.0,1.0
2025-08-13,27.4688,27.5655,27.19,27.5655,5061,27.4688,27.5655,27.19,27.5655,5061,0.0,1.0
2025-08-14,27.3579,27.44,27.26,27.26,7493,27.3579,27.44,27.26,27.26,7493,0.0,1.0
2025-08-15,27.0581,27.08,27.04,27.04,1437,27.0581,27.08,27.04,27.04,1437,0.0,1.0
2025-08-18,27.1922,27.1922,27.0763,27.08,918,27.1922,27.1922,27.0763,27.08,918,0.0,1.0
2025-08-19,26.9358,27.14,26.93,27.14,1937,26.9358,27.14,26.93,27.14,1937,0.0,1.0
2025-08-20,26.7894,26.82,26.66,26.72,6356,26.7894,26.82,26.66,26.72,6356,0.0,1.0
2025-08-21,26.7438,26.81,26.71,26.81,1895,26.7438,26.81,26.71,26.81,1895,0.0,1.0
2025-08-22,27.3131,27.3201,26.85,26.85,1238,27.3131,27.3201,26.85,26.85,1238,0.0,1.0
2025-08-25,27.435,27.53,27.37,27.37,2739,27.435,27.53,27.37,27.37,2739,0.0,1.0
2025-08-26,27.6294,27.6294,27.29,27.44,2770,27.6294,27.6294,27.29,27.44,2770,0.0,1.0
2025-08-27,27.7402,27.7799,27.6274,27.6274,7884,27.7402,27.7799,27.6274,27.6274,7884,0.0,1.0
2025-08-28,27.9494,27.97,27.84,27.9,14034,27.9494,27.97,27.84,27.9,14034,0.0,1.0
2025-08-29,27.4391,27.46,27.39,27.46,1384,27.4391,27.46,27.39,27.46,1384,0.0,1.0
2025-09-02,27.2054,27.2054,26.95,27.09,7909,27.2054,27.2054,26.95,27.09,7909,0.0,1.0
2025-09-03,27.2531,27.3284,27.12,27.3284,6535,27.2531,27.3284,27.12,27.3284,6535,0.0,1.0
2025-09-04,27.8026,27.8026,27.38,27.4186,11495,27.8026,27.8026,27.38,27.4186,11495,0.0,1.0
2025-09-05,27.9491,28.1876,27.4986,28.1876,12619,27.9491,28.1876,27.4986,28.1876,12619,0.0,1.0
2025-09-08,28.3767,28.43,28.2227,28.35,11104,28.3767,28.43,28.2227,28.35,11104,0.0,1.0
2025-09-09,28.3384,28.34,28.23,28.34,4997,28.3384,28.34,28.23,28.34,4997,0.0,1.0
2025-09-10,29.2866,29.32,29.0377,29.0377,8316,29.2866,29.32,29.0377,29.0377,8316,0.0,1.0
2025-09-11,29.5448,29.67,29.435,29.435,4820,29.5448,29.67,29.435,29.435,4820,0.0,1.0
2025-09-12,29.1656,29.45,29.1656,29.45,1696,29.1656,29.45,29.1656,29.45,1696,0.0,1.0
2025-09-15,29.62,29.66,29.3763,29.3763,2647,29.62,29.66,29.3763,29.3763,2647,0.0,1.0
2025-09-16,29.582,29.7,29.46,29.7,2124,29.582,29.7,29.46,29.7,2124,0.0,1.0
2025-09-17,29.4823,29.65,29.37,29.65,2365,29.4823,29.65,29.37,29.65,2365,0.0,1.0
2025-09-18,30.1084,30.1238,29.85,29.85,1774,30.1084,30.1238,29.85,29.85,1774,0.0,1.0
2025-09-19,30.22,30.27,30.0,30.1862,3103,30.22,30.27,30.0,30.1862,3103,0.0,1.0
2025-09-22,30.415,30.415,30.1801,30.1801,774,30.415,30.415,30.1801,30.1801,774,0.0,1.0
2025-09-23,30.125,30.43,30.125,30.43,1753,30.125,30.43,30.125,30.43,1753,0.0,1.0
2025-09-24,29.545,29.9,29.545,29.89,1610,29.545,29.9,29.545,29.89,1610,0.0,1.0
2025-09-25,29.2622,29.345,29.25,29.29,947,29.2622,29.345,29.25,29.29,947,0.0,1.0
2025-09-26,29.395,29.4,29.27,29.4,2079,29.395,29.4,29.27,29.4,2079,0.0,1.0
2025-09-29,29.75,29.79,29.66,29.66,2925,29.75,29.79,29.66,29.66,2925,0.0,1.0
2025-09-30,29.93,29.93,29.55,29.9,7387,29.93,29.93,29.55,29.9,7387,0.0,1.0
2025-10-01,30.21,30.23,29.9299,29.93,4406,30.21,30.23,29.9299,29.93,4406,0.0,1.0
2025-10-02,30.3609,30.3609,29.98,30.35,6592,30.3609,30.3609,29.98,30.35,6592,0.0,1.0
2025-10-03,30.405,30.67,30.405,30.517,2409,30.405,30.67,30.405,30.517,2409,0.0,1.0
2025-10-06,30.4669,30.76,30.4669,30.71,3592,30.4669,30.76,30.4669,30.71,3592,0.0,1.0
2025-10-07,30.1475,30.41,29.92,30.41,2336,30.1475,30.41,29.92,30.41,2336,0.0,1.0
2025-10-08,30.4685,30.5,30.1732,30.1732,8932,30.4685,30.5,30.1732,30.1732,8932,0.0,1.0
2025-10-09,30.2659,30.3395,30.12,30.3395,3627,30.2659,30.3395,30.12,30.3395,3627,0.0,1.0
2025-10-10,28.9192,29.68,28.9192,29.68,3355,28.9192,29.68,28.9192,29.68,3355,0.0,1.0
2025-10-13,29.7064,29.81,29.48,29.72,1989,29.7064,29.81,29.48,29.72,1989,0.0,1.0
2025-10-14,29.8202,30.035,29.6713,29.6713,3105,29.8202,30.035,29.6713,29.6713,3105,0.0,1.0
2025-10-15,30.1379,30.27,29.91,30.24,5577,30.1379,30.27,29.91,30.24,5577,0.0,1.0
2025-10-16,29.943,30.16,29.943,30.16,675,29.943,30.16,29.943,30.16,675,0.0,1.0
2025-10-17,29.9203,29.985,29.81,29.81,1493,29.9203,29.985,29.81,29.81,1493,0.0,1.0
2025-10-20,30.3504,30.4552,30.14,30.14,6820,30.3504,30.4552,30.14,30.14,6820,0.0,1.0
2025-10-21,30.2684,30.39,30.2,30.2,1926,30.2684,30.39,30.2,30.2,1926,0.0,1.0
2025-10-22,29.786,30.2996,29.64,30.2996,3979,29.786,30.2996,29.64,30.2996,3979,0.0,1.0
2025-10-23,30.28,30.3301,29.9403,30.05,1715,30.28,30.3301,29.9403,30.05,1715,0.0,1.0
2025-10-24,30.6785,30.82,30.6785,30.77,4309,30.6785,30.82,30.6785,30.77,4309,0.0,1.0
2025-10-27,31.1289,31.23,31.05,31.1701,3195,31.1289,31.23,31.05,31.1701,3195,0.0,1.0
2025-10-28,31.17,31.2,31.1,31.2,505,31.17,31.2,31.1,31.2,505,0.0,1.0
2025-10-29,31.5159,31.72,31.46,31.46,2288,31.5159,31.72,31.46,31.46,2288,0.0,1.0
2025-10-30,31.4608,31.8613,31.4608,31.47,6919,31.4608,31.8613,31.4608,31.47,6919,0.0,1.0
2025-10-31,31.515,31.76,31.19,31.76,15920,31.515,31.76,31.19,31.76,15920,0.0,1.0
2025-11-03,31.775,31.79,31.56,31.56,1970,31.775,31.79,31.56,31.56,1970,0.0,1.0
2025-11-04,30.7977,31.3,30.7977,30.95,2972,30.7977,31.3,30.7977,30.95,2972,0.0,1.0
2025-11-05,31.825,31.98,30.94,30.94,2404,31.825,31.98,30.94,30.94,2404,0.0,1.0
2025-11-06,31.4668,32.0201,31.31,31.9,12434,31.4668,32.0201,31.31,31.9,12434,0.0,1.0
2025-11-07,31.5498,31.6,30.72,31.02,21189,31.5498,31.6,30.72,31.02,21189,0.0,1.0
2025-11-10,32.467,32.51,32.2735,32.33,19963,32.467,32.51,32.2735,32.33,19963,0.0,1.0
2025-11-11,32.0042,32.27,32.0042,32.24,35638,32.0042,32.27,32.0042,32.24,35638,0.0,1.0
2025-11-12,32.2737,32.53,32.27,32.35,7140,32.2737,32.53,32.27,32.35,7140,0.0,1.0
2025-11-13,31.1882,32.11,31.1882,32.09,11150,31.1882,32.11,31.1882,32.09,11150,0.0,1.0
2025-11-14,31.0387,31.64,30.57,30.57,4738,31.0387,31.64,30.57,30.57,4738,0.0,1.0
2025-11-17,30.6139,31.1901,30.37,31.1901,7360,30.6139,31.1901,30.37,31.1901,7360,0.0,1.0
2025-11-18,30.3867,30.675,30.12,30.52,3188,30.3867,30.675,30.12,30.52,3188,0.0,1.0
2025-11-19,30.6716,30.99,30.38,30.5518,4772,30.6716,30.99,30.38,30.5518,4772,0.0,1.0
2025-11-20,29.4467,31.49,29.4467,31.49,10289,29.4467,31.49,29.4467,31.49,10289,0.0,1.0
2025-11-21,29.9376,30.13,29.1499,29.48,5923,29.9376,30.13,29.1499,29.48,5923,0.0,1.0
2025-11-24,30.9166,30.97,30.425,30.425,9652,30.9166,30.97,30.425,30.425,9652,0.0,1.0
2025-11-25,31.3911,31.3911,30.6668,30.71,4685,31.3911,31.3911,30.6668,30.71,4685,0.0,1.0
2025-11-26,31.8821,32.06,31.7,31.7,9259,31.8821,32.06,31.7,31.7,9259,0.0,1.0