date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-27,24.92,25.1,24.92,25.1,13111,24.92,25.1,24.92,25.1,13111,0.0,1.0
2025-03-28,24.13,24.13,24.13,24.13,54,24.13,24.13,24.13,24.13,54,0.0,1.0
2025-03-31,24.0425,24.06,23.93,24.0,1412,24.0425,24.06,23.93,24.0,1412,0.0,1.0
2025-04-01,23.9216,23.95,23.9216,23.95,274,23.9216,23.95,23.9216,23.95,274,0.0,1.0
2025-04-02,23.8058,23.8058,23.68,23.68,1207,23.8058,23.8058,23.68,23.68,1207,0.0,1.0
2025-04-03,23.4698,23.6,23.4698,23.6,302,23.4698,23.6,23.4698,23.6,302,0.0,1.0
2025-04-04,22.1709,22.1709,22.1709,22.1709,115,22.1709,22.1709,22.1709,22.1709,115,0.0,1.0
2025-04-07,21.6514,21.73,21.6514,21.73,461,21.6514,21.73,21.6514,21.73,461,0.0,1.0
2025-04-08,21.4247,21.4247,21.27,21.27,221,21.4247,21.4247,21.27,21.27,221,0.0,1.0
2025-04-09,22.645,22.96,22.645,22.87,4060,22.645,22.96,22.645,22.87,4060,0.0,1.0
2025-04-10,22.1811,22.1811,21.81,21.81,201,22.1811,22.1811,21.81,21.81,201,0.0,1.0
2025-04-11,23.1109,23.1109,22.96,22.96,325,23.1109,23.1109,22.96,22.96,325,0.0,1.0
2025-04-14,23.0653,23.1602,23.04,23.1602,1480,23.0653,23.1602,23.04,23.1602,1480,0.0,1.0
2025-04-15,23.2869,23.2869,23.21,23.21,110,23.2869,23.2869,23.21,23.21,110,0.0,1.0
2025-04-16,23.3731,23.5481,23.3,23.5481,433,23.3731,23.5481,23.3,23.5481,433,0.0,1.0
2025-04-17,23.5678,23.5678,23.5678,23.5678,42,23.5678,23.5678,23.5678,23.5678,42,0.0,1.0
2025-04-21,23.4775,23.4775,23.29,23.33,1608,23.4775,23.4775,23.29,23.33,1608,0.0,1.0
2025-04-22,23.52,23.56,23.52,23.56,246,23.52,23.56,23.52,23.56,246,0.0,1.0
2025-04-23,23.7421,23.7421,23.7421,23.7421,65,23.7421,23.7421,23.7421,23.7421,65,0.0,1.0
2025-04-24,23.9671,23.9671,23.9671,23.9671,163,23.9671,23.9671,23.9671,23.9671,163,0.0,1.0
2025-04-25,23.6898,23.775,23.6898,23.775,120,23.6898,23.775,23.6898,23.775,120,0.0,1.0
2025-04-28,23.6992,23.6992,23.6992,23.6992,45,23.6992,23.6992,23.6992,23.6992,45,0.0,1.0
2025-04-29,23.6,23.6,23.6,23.6,57,23.6,23.6,23.6,23.6,57,0.0,1.0
2025-04-30,23.4829,23.4829,23.4829,23.4829,31,23.4829,23.4829,23.4829,23.4829,31,0.0,1.0
2025-05-01,23.4581,23.6,23.4581,23.6,944,23.4581,23.6,23.4581,23.6,944,0.0,1.0
2025-05-02,23.7499,23.7499,23.7499,23.7499,10,23.7499,23.7499,23.7499,23.7499,10,0.0,1.0
2025-05-05,23.3874,23.48,23.3874,23.48,579,23.3874,23.48,23.3874,23.48,579,0.0,1.0
2025-05-06,23.347,23.4999,23.347,23.4999,117,23.347,23.4999,23.347,23.4999,117,0.0,1.0
2025-05-07,23.3672,23.3672,23.3672,23.3672,6,23.3672,23.3672,23.3672,23.3672,6,0.0,1.0
2025-05-08,23.7366,23.92,23.7366,23.92,935,23.7366,23.92,23.7366,23.92,935,0.0,1.0
2025-05-09,24.0579,24.15,24.0579,24.15,177,24.0579,24.15,24.0579,24.15,177,0.0,1.0
2025-05-12,24.1578,24.1578,24.1578,24.1578,107,24.1578,24.1578,24.1578,24.1578,107,0.0,1.0
2025-05-13,24.3026,24.3026,24.25,24.25,370,24.3026,24.3026,24.25,24.25,370,0.0,1.0
2025-05-14,24.5065,24.5065,24.5065,24.5065,1,24.5065,24.5065,24.5065,24.5065,1,0.0,1.0
2025-05-15,24.69,24.69,24.69,24.69,40,24.69,24.69,24.69,24.69,40,0.0,1.0
2025-05-16,24.9181,24.9181,24.9181,24.9181,111,24.9181,24.9181,24.9181,24.9181,111,0.0,1.0
2025-05-19,24.9004,24.9004,24.9,24.9,311,24.9004,24.9004,24.9,24.9,311,0.0,1.0
2025-05-20,24.7109,24.83,24.6868,24.75,1322,24.7109,24.83,24.6868,24.75,1322,0.0,1.0
2025-05-21,25.1696,25.1696,25.1696,25.1696,4,25.1696,25.1696,25.1696,25.1696,4,0.0,1.0
2025-05-22,25.0506,25.0506,25.0506,25.0506,15,25.0506,25.0506,25.0506,25.0506,15,0.0,1.0
2025-05-23,25.2138,25.2138,25.01,25.01,1064,25.2138,25.2138,25.01,25.01,1064,0.0,1.0
2025-05-27,26.1181,26.1181,25.9387,25.9387,189,26.1181,26.1181,25.9387,25.9387,189,0.0,1.0
2025-05-28,25.8858,25.8858,25.8858,25.8858,16,25.8858,25.8858,25.8858,25.8858,16,0.0,1.0
2025-05-29,25.93,26.03,25.93,26.03,145,25.93,26.03,25.93,26.03,145,0.0,1.0
2025-05-30,26.015,26.02,26.015,26.02,117,26.015,26.02,26.015,26.02,117,0.0,1.0
2025-06-02,26.1784,26.1784,26.1784,26.1784,35,26.1784,26.1784,26.1784,26.1784,35,0.0,1.0
2025-06-03,26.0004,26.0004,26.0004,26.0004,31,26.0004,26.0004,26.0004,26.0004,31,0.0,1.0
2025-06-04,25.9409,25.9409,25.9409,25.9409,10,25.9409,25.9409,25.9409,25.9409,10,0.0,1.0
2025-06-05,25.9265,26.07,25.9265,25.99,710,25.9265,26.07,25.9265,25.99,710,0.0,1.0
2025-06-06,26.0573,26.0999,26.0573,26.0999,133,26.0573,26.0999,26.0573,26.0999,133,0.0,1.0
2025-06-09,26.0679,26.0679,26.0679,26.0679,145,26.0679,26.0679,26.0679,26.0679,145,0.0,1.0
2025-06-10,26.0028,26.0028,26.0028,26.0028,12,26.0028,26.0028,26.0028,26.0028,12,0.0,1.0
2025-06-11,26.02,26.119,26.02,26.119,265,26.02,26.119,26.02,26.119,265,0.0,1.0
2025-06-12,25.8563,25.8563,25.8563,25.8563,10,25.8563,25.8563,25.8563,25.8563,10,0.0,1.0
2025-06-13,25.6361,25.6361,25.6361,25.6361,35,25.6361,25.6361,25.6361,25.6361,35,0.0,1.0
2025-06-16,25.4966,25.66,25.4966,25.56,1110,25.4966,25.66,25.4966,25.56,1110,0.0,1.0
2025-06-17,25.3,25.3,25.3,25.3,135,25.3,25.3,25.3,25.3,135,0.0,1.0
2025-06-18,25.2109,25.2109,25.2109,25.2109,70,25.2109,25.2109,25.2109,25.2109,70,0.0,1.0
2025-06-20,24.9257,25.01,24.885,24.9,4139,24.9257,25.01,24.885,24.9,4139,0.0,1.0
2025-06-23,25.2392,25.2392,25.2392,25.2392,347,25.2392,25.2392,25.2392,25.2392,347,0.0,1.0
2025-06-24,25.425,25.51,25.425,25.51,152,25.425,25.51,25.425,25.51,152,0.0,1.0
2025-06-25,25.345,25.345,25.345,25.345,8,25.345,25.345,25.345,25.345,8,0.0,1.0
2025-06-26,25.545,25.61,25.545,25.61,251,25.545,25.61,25.545,25.61,251,0.0,1.0
2025-06-27,25.54,25.54,25.54,25.54,72,25.54,25.54,25.54,25.54,72,0.0,1.0
2025-06-30,25.6938,25.6938,25.6938,25.6938,51,25.6938,25.6938,25.6938,25.6938,51,0.0,1.0
2025-07-01,25.7945,25.7945,25.7945,25.7945,42,25.7945,25.7945,25.7945,25.7945,42,0.0,1.0
2025-07-02,25.955,25.955,25.89,25.89,105,25.955,25.955,25.89,25.89,105,0.0,1.0
2025-07-03,26.0052,26.0052,26.0052,26.0052,10,26.0052,26.0052,26.0052,26.0052,10,0.0,1.0
2025-07-07,25.8472,25.8472,25.8472,25.8472,115,25.8472,25.8472,25.8472,25.8472,115,0.0,1.0
2025-07-08,25.8904,25.8904,25.8904,25.8904,12,25.8904,25.8904,25.8904,25.8904,12,0.0,1.0
2025-07-09,25.7259,25.7259,25.7259,25.7259,50,25.7259,25.7259,25.7259,25.7259,50,0.0,1.0
2025-07-10,25.725,25.725,25.725,25.725,213,25.725,25.725,25.725,25.725,213,0.0,1.0
2025-07-11,25.6245,25.76,25.6245,25.76,648,25.6245,25.76,25.6245,25.76,648,0.0,1.0
2025-07-14,25.6756,25.6756,25.6756,25.6756,26,25.6756,25.6756,25.6756,25.6756,26,0.0,1.0
2025-07-15,25.3818,25.86,25.3818,25.86,2007,25.3818,25.86,25.3818,25.86,2007,0.0,1.0
2025-07-16,25.5034,25.5899,25.5034,25.52,913,25.5034,25.5899,25.5034,25.52,913,0.0,1.0
2025-07-17,25.635,25.635,25.635,25.635,1,25.635,25.635,25.635,25.635,1,0.0,1.0
2025-07-18,25.416,25.51,25.416,25.49,934,25.416,25.51,25.416,25.49,934,0.0,1.0
2025-07-21,25.609,25.609,25.609,25.609,10,25.609,25.609,25.609,25.609,10,0.0,1.0
2025-07-22,25.865,25.865,25.865,25.865,68,25.865,25.865,25.865,25.865,68,0.0,1.0
2025-07-23,26.1597,26.1597,26.1597,26.1597,13,26.1597,26.1597,26.1597,26.1597,13,0.0,1.0
2025-07-24,26.1341,26.1341,26.1341,26.1341,47,26.1341,26.1341,26.1341,26.1341,47,0.0,1.0
2025-07-25,26.195,26.195,26.195,26.195,116,26.195,26.195,26.195,26.195,116,0.0,1.0
2025-07-28,26.075,26.075,26.075,26.075,6,26.075,26.075,26.075,26.075,6,0.0,1.0
2025-07-29,25.84,25.84,25.71,25.84,1361,25.84,25.84,25.71,25.84,1361,0.0,1.0
2025-07-30,25.485,25.485,25.485,25.485,15,25.485,25.485,25.485,25.485,15,0.0,1.0
2025-07-31,25.4421,25.45,25.4421,25.45,202,25.4421,25.45,25.4421,25.45,202,0.0,1.0
2025-08-01,25.4628,25.4628,25.4432,25.4432,152,25.4628,25.4628,25.4432,25.4432,152,0.0,1.0
2025-08-04,25.6037,25.6037,25.54,25.54,126,25.6037,25.6037,25.54,25.54,126,0.0,1.0
2025-08-05,25.521,25.521,25.521,25.521,39,25.521,25.521,25.521,25.521,39,0.0,1.0
2025-08-06,25.435,25.435,25.435,25.435,15,25.435,25.435,25.435,25.435,15,0.0,1.0
2025-08-07,25.5679,25.5679,25.5679,25.5679,5,25.5679,25.5679,25.5679,25.5679,5,0.0,1.0
2025-08-08,25.6751,25.6751,25.6751,25.6751,15,25.6751,25.6751,25.6751,25.6751,15,0.0,1.0
2025-08-11,25.745,25.745,25.745,25.745,120,25.745,25.745,25.745,25.745,120,0.0,1.0
2025-08-12,25.9584,25.9584,25.9584,25.9584,120,25.9584,25.9584,25.9584,25.9584,120,0.0,1.0
2025-08-13,26.0734,26.0734,26.0734,26.0734,4,26.0734,26.0734,26.0734,26.0734,4,0.0,1.0
2025-08-14,25.6804,25.6804,25.6804,25.6804,11,25.6804,25.6804,25.6804,25.6804,11,0.0,1.0
2025-08-15,25.66,25.66,25.66,25.66,53,25.66,25.66,25.66,25.66,53,0.0,1.0
2025-08-18,25.805,25.805,25.805,25.805,35,25.805,25.805,25.805,25.805,35,0.0,1.0
2025-08-19,25.6185,25.6185,25.6185,25.6185,124,25.6185,25.6185,25.6185,25.6185,124,0.0,1.0
2025-08-20,25.5613,25.5613,25.5613,25.5613,53,25.5613,25.5613,25.5613,25.5613,53,0.0,1.0
2025-08-21,25.605,25.605,25.605,25.605,1,25.605,25.605,25.605,25.605,1,0.0,1.0
2025-08-22,25.9404,26.0,25.93,26.0,503,25.9404,26.0,25.93,26.0,503,0.0,1.0
2025-08-25,25.7522,25.7522,25.7522,25.7522,57,25.7522,25.7522,25.7522,25.7522,57,0.0,1.0
2025-08-26,25.585,25.585,25.585,25.585,14,25.585,25.585,25.585,25.585,14,0.0,1.0
2025-08-27,25.3581,25.3581,25.3581,25.3581,24,25.3581,25.3581,25.3581,25.3581,24,0.0,1.0
2025-08-28,25.18,25.18,25.18,25.18,155,25.18,25.18,25.18,25.18,155,0.0,1.0
2025-08-29,25.23,25.23,25.23,25.23,1,25.23,25.23,25.23,25.23,1,0.0,1.0
2025-09-02,25.2654,25.2654,25.11,25.11,819,25.2654,25.2654,25.11,25.11,819,0.0,1.0
2025-09-03,25.41,25.41,25.41,25.41,115,25.41,25.41,25.41,25.41,115,0.0,1.0
2025-09-04,25.6017,25.6017,25.6017,25.6017,0,25.6017,25.6017,25.6017,25.6017,0,0.0,1.0
2025-09-05,25.905,25.905,25.905,25.905,3,25.905,25.905,25.905,25.905,3,0.0,1.0
2025-09-08,25.8131,25.8131,25.8131,25.8131,203,25.8131,25.8131,25.8131,25.8131,203,0.0,1.0
2025-09-09,25.63,25.63,25.6,25.6,456,25.63,25.63,25.6,25.6,456,0.0,1.0
2025-09-10,25.935,25.935,25.935,25.935,127,25.935,25.935,25.935,25.935,127,0.0,1.0
2025-09-11,26.2649,26.2649,26.249,26.249,237,26.2649,26.2649,26.249,26.249,237,0.0,1.0
2025-09-12,26.2737,26.2737,26.2737,26.2737,4,26.2737,26.2737,26.2737,26.2737,4,0.0,1.0
2025-09-15,26.4975,26.4975,26.4975,26.4975,131,26.4975,26.4975,26.4975,26.4975,131,0.0,1.0
2025-09-16,26.66,26.66,26.66,26.66,110,26.66,26.66,26.66,26.66,110,0.0,1.0
2025-09-17,26.4923,26.4923,26.4923,26.4923,77,26.4923,26.4923,26.4923,26.4923,77,0.0,1.0
2025-09-18,26.325,26.325,26.325,26.325,28,26.325,26.325,26.325,26.325,28,0.0,1.0
2025-09-19,26.1981,26.1981,26.1981,26.1981,6,26.1981,26.1981,26.1981,26.1981,6,0.0,1.0
2025-09-22,26.4079,26.4079,26.4079,26.4079,8,26.4079,26.4079,26.4079,26.4079,8,0.0,1.0
2025-09-23,26.61,26.61,26.61,26.61,70,26.61,26.61,26.61,26.61,70,0.0,1.0
2025-09-24,26.4021,26.4021,26.4021,26.4021,56,26.4021,26.4021,26.4021,26.4021,56,0.0,1.0
2025-09-25,25.9792,25.9792,25.9792,25.9792,33,25.9792,25.9792,25.9792,25.9792,33,0.0,1.0
2025-09-26,26.1757,26.1757,26.1757,26.1757,121,26.1757,26.1757,26.1757,26.1757,121,0.0,1.0
2025-09-29,26.175,26.175,26.175,26.175,38,26.175,26.175,26.175,26.175,38,0.0,1.0
2025-09-30,26.0159,26.0159,26.0159,26.0159,13,26.0159,26.0159,26.0159,26.0159,13,0.0,1.0
2025-10-01,26.095,26.095,26.095,26.095,25,26.095,26.095,26.095,26.095,25,0.0,1.0
2025-10-02,26.052,26.052,25.93,25.93,481,26.052,26.052,25.93,25.93,481,0.0,1.0
2025-10-03,26.4614,26.4614,26.4614,26.4614,2,26.4614,26.4614,26.4614,26.4614,2,0.0,1.0
2025-10-06,26.7651,26.7651,26.7651,26.7651,34,26.7651,26.7651,26.7651,26.7651,34,0.0,1.0
2025-10-07,26.7488,26.7488,26.7488,26.7488,59,26.7488,26.7488,26.7488,26.7488,59,0.0,1.0
2025-10-08,26.93,27.03,26.89,27.02,2503,26.93,27.03,26.89,27.02,2503,0.0,1.0
2025-10-09,26.87,26.87,26.87,26.87,16,26.87,26.87,26.87,26.87,16,0.0,1.0
2025-10-10,26.6647,26.82,26.6647,26.8,544,26.6647,26.82,26.6647,26.8,544,0.0,1.0
2025-10-13,26.6241,26.6241,26.6241,26.6241,68,26.6241,26.6241,26.6241,26.6241,68,0.0,1.0
2025-10-14,27.215,27.215,27.215,27.215,47,27.215,27.215,27.215,27.215,47,0.0,1.0
2025-10-15,27.4843,27.4843,27.4843,27.4843,22,27.4843,27.4843,27.4843,27.4843,22,0.0,1.0
2025-10-16,27.4356,27.4356,27.4356,27.4356,48,27.4356,27.4356,27.4356,27.4356,48,0.0,1.0
2025-10-17,27.3921,27.3921,27.3921,27.3921,109,27.3921,27.3921,27.3921,27.3921,109,0.0,1.0
2025-10-20,27.375,27.375,27.375,27.375,195,27.375,27.375,27.375,27.375,195,0.0,1.0
2025-10-21,27.1377,27.1377,27.1377,27.1377,64,27.1377,27.1377,27.1377,27.1377,64,0.0,1.0
2025-10-22,26.6762,26.75,26.63,26.75,908,26.6762,26.75,26.63,26.75,908,0.0,1.0
2025-10-23,26.8571,26.8571,26.81,26.81,566,26.8571,26.8571,26.81,26.81,566,0.0,1.0
2025-10-24,26.9384,26.9384,26.9384,26.9384,11,26.9384,26.9384,26.9384,26.9384,11,0.0,1.0
2025-10-27,26.7943,26.7943,26.7943,26.7943,264,26.7943,26.7943,26.7943,26.7943,264,0.0,1.0
2025-10-28,26.545,26.545,26.545,26.545,358,26.545,26.545,26.545,26.545,358,0.0,1.0
2025-10-29,26.35,26.35,26.35,26.35,61,26.35,26.35,26.35,26.35,61,0.0,1.0
2025-10-30,26.005,26.215,26.005,26.215,914,26.005,26.215,26.005,26.215,914,0.0,1.0
2025-10-31,25.6855,25.8,25.6855,25.745,510,25.6855,25.8,25.6855,25.745,510,0.0,1.0
2025-11-03,24.49,24.6289,24.49,24.6289,2324,24.49,24.6289,24.49,24.6289,2324,0.0,1.0
2025-11-04,24.2976,24.46,24.2976,24.46,822,24.2976,24.46,24.2976,24.46,822,0.0,1.0
2025-11-05,24.36,24.36,24.36,24.36,126,24.36,24.36,24.36,24.36,126,0.0,1.0
2025-11-06,24.8,24.8,24.72,24.8,545,24.8,24.8,24.72,24.8,545,0.0,1.0
2025-11-07,25.0984,25.0984,25.0984,25.0984,82,25.0984,25.0984,25.0984,25.0984,82,0.0,1.0
2025-11-10,25.1992,25.26,25.1992,25.26,519,25.1992,25.26,25.1992,25.26,519,0.0,1.0
2025-11-11,25.3014,25.33,25.3014,25.33,222,25.3014,25.33,25.3014,25.33,222,0.0,1.0
2025-11-12,25.205,25.38,25.205,25.28,417,25.205,25.38,25.205,25.28,417,0.0,1.0
2025-11-13,25.195,25.195,25.195,25.195,58,25.195,25.195,25.195,25.195,58,0.0,1.0
2025-11-14,25.1352,25.14,25.1352,25.14,451,25.1352,25.14,25.1352,25.14,451,0.0,1.0
2025-11-17,24.9753,25.01,24.9753,25.01,351,24.9753,25.01,24.9753,25.01,351,0.0,1.0
2025-11-18,24.8097,24.9,24.8097,24.85,1312,24.8097,24.9,24.8097,24.85,1312,0.0,1.0
2025-11-19,24.8106,24.8106,24.8106,24.8106,24,24.8106,24.8106,24.8106,24.8106,24,0.0,1.0
2025-11-20,24.3807,24.64,24.38,24.64,1621,24.3807,24.64,24.38,24.64,1621,0.0,1.0
2025-11-21,24.69,24.73,24.42,24.42,889,24.69,24.73,24.42,24.42,889,0.0,1.0
2025-11-24,24.8498,24.8498,24.8498,24.8498,114,24.8498,24.8498,24.8498,24.8498,114,0.0,1.0
2025-11-25,25.1697,25.1697,25.1697,25.1697,41,25.1697,25.1697,25.1697,25.1697,41,0.0,1.0
2025-11-26,25.1576,25.1576,25.1576,25.1576,36,25.1576,25.1576,25.1576,25.1576,36,0.0,1.0