date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-21,30.8,32.15,28.0,31.49,12773,30.8,32.15,28.0,31.49,12773,0.0,1.0
2025-03-24,31.49,32.0,30.01,30.81,29525,31.49,32.0,30.01,30.81,29525,0.0,1.0
2025-03-25,31.025,31.924,30.815,31.49,3023,31.025,31.924,30.815,31.49,3023,0.0,1.0
2025-03-26,30.98,31.47,30.0001,30.05,5987,30.98,31.47,30.0001,30.05,5987,0.0,1.0
2025-03-27,30.901,31.69,30.01,31.0,8672,30.901,31.69,30.01,31.0,8672,0.0,1.0
2025-03-28,30.5523,31.1549,30.0001,30.9,8127,30.5523,31.1549,30.0001,30.9,8127,0.0,1.0
2025-03-31,30.575,30.96,29.61,30.32,6842,30.575,30.96,29.61,30.32,6842,0.0,1.0
2025-04-01,30.925,31.8046,30.0721,30.56,5681,30.925,31.8046,30.0721,30.56,5681,0.0,1.0
2025-04-02,30.5,31.5418,30.0201,30.41,13260,30.5,31.5418,30.0201,30.41,13260,0.0,1.0
2025-04-03,29.5866,29.979,28.5,29.79,12540,29.5866,29.979,28.5,29.79,12540,0.0,1.0
2025-04-04,27.8593,29.8,25.27,28.59,21895,27.8593,29.8,25.27,28.59,21895,0.0,1.0
2025-04-07,26.9308,28.56,24.27,26.83,38360,26.9308,28.56,24.27,26.83,38360,0.0,1.0
2025-04-08,26.4455,29.19,26.0001,29.19,11941,26.4455,29.19,26.0001,29.19,11941,0.0,1.0
2025-04-09,27.47,30.36,26.4001,26.69,18103,27.47,30.36,26.4001,26.69,18103,0.0,1.0
2025-04-10,27.67,29.28,26.0201,28.79,22517,27.67,29.28,26.0201,28.79,22517,0.0,1.0
2025-04-11,27.8291,28.545,26.5,28.18,3117,27.8291,28.545,26.5,28.18,3117,0.0,1.0
2025-04-14,29.0852,31.0,28.79,29.2,8669,29.0852,31.0,28.79,29.2,8669,0.0,1.0
2025-04-15,28.9701,29.399,28.9701,29.21,27516,28.9701,29.399,28.9701,29.21,27516,0.0,1.0
2025-04-16,28.6165,28.95,28.41,28.85,11858,28.6165,28.95,28.41,28.85,11858,0.0,1.0
2025-04-17,28.8389,28.9716,28.675,28.71,5899,28.8389,28.9716,28.675,28.71,5899,0.0,1.0
2025-04-21,28.19,28.7,27.9,28.7,14489,28.19,28.7,27.9,28.7,14489,0.0,1.0
2025-04-22,28.9124,29.01,28.5,28.5,26396,28.9124,29.01,28.5,28.5,26396,0.0,1.0
2025-04-23,29.3926,29.91,29.27,29.66,8164,29.3926,29.91,29.27,29.66,8164,0.0,1.0
2025-04-24,29.956,29.956,29.42,29.45,3267,29.956,29.956,29.42,29.45,3267,0.0,1.0
2025-04-25,30.0657,30.0657,29.85,29.85,6058,30.0657,30.0657,29.85,29.85,6058,0.0,1.0
2025-04-28,30.1856,30.22,29.92,30.05,5632,30.1856,30.22,29.92,30.05,5632,0.0,1.0
2025-04-29,30.3599,30.3599,30.03,30.03,8143,30.3599,30.3599,30.03,30.03,8143,0.0,1.0
2025-04-30,30.325,31.01,29.91,30.06,9415,30.325,31.01,29.91,30.06,9415,0.0,1.0
2025-05-01,30.5592,30.74,30.45,30.54,7046,30.5592,30.74,30.45,30.54,7046,0.0,1.0
2025-05-02,30.95,31.11,30.8325,30.9,12089,30.95,31.11,30.8325,30.9,12089,0.0,1.0
2025-05-05,30.8207,30.9804,30.68,30.68,7730,30.8207,30.9804,30.68,30.68,7730,0.0,1.0
2025-05-06,30.76,30.8495,30.61,30.62,5397,30.76,30.8495,30.61,30.62,5397,0.0,1.0
2025-05-07,30.868,30.94,30.7921,30.82,7223,30.868,30.94,30.7921,30.82,7223,0.0,1.0
2025-05-08,31.1937,31.47,30.625,30.99,9825,31.1937,31.47,30.625,30.99,9825,0.0,1.0
2025-05-09,31.2063,31.39,31.2063,31.38,3402,31.2063,31.39,31.2063,31.38,3402,0.0,1.0
2025-05-12,31.9507,32.11,31.0,32.01,21648,31.9507,32.11,31.0,32.01,21648,0.0,1.0
2025-05-13,32.1672,32.28,32.09,32.1,11381,32.1672,32.28,32.09,32.1,11381,0.0,1.0
2025-05-14,32.0951,32.245,32.01,32.245,6626,32.0951,32.245,32.01,32.245,6626,0.0,1.0
2025-05-15,32.2229,32.28,31.94,31.94,7533,32.2229,32.28,31.94,31.94,7533,0.0,1.0
2025-05-16,32.4148,32.4499,32.195,32.305,8872,32.4148,32.4499,32.195,32.305,8872,0.0,1.0
2025-05-19,32.4814,32.54,32.17,32.17,9462,32.4814,32.54,32.17,32.17,9462,0.0,1.0
2025-05-20,32.4721,32.4721,32.36,32.4,5330,32.4721,32.4721,32.36,32.4,5330,0.0,1.0
2025-05-21,31.9329,32.42,31.88,32.23,5486,31.9329,32.42,31.88,32.23,5486,0.0,1.0
2025-05-22,31.8521,32.0293,31.72,31.86,5511,31.8521,32.0293,31.72,31.86,5511,0.0,1.0
2025-05-23,31.7057,31.7057,31.37,31.46,3828,31.7057,31.7057,31.37,31.46,3828,0.0,1.0
2025-05-27,32.2261,32.3,31.99,31.99,8905,32.2261,32.3,31.99,31.99,8905,0.0,1.0
2025-05-28,31.9998,32.33,31.77,32.33,8244,31.9998,32.33,31.77,32.33,8244,0.0,1.0
2025-05-29,32.0266,32.2,31.95,32.2,4843,32.0266,32.2,31.95,32.2,4843,0.0,1.0
2025-05-30,32.0535,32.0535,31.74,31.9,3397,32.0535,32.0535,31.74,31.9,3397,0.0,1.0
2025-06-02,32.1563,32.1563,31.8,32.0,5821,32.1563,32.1563,31.8,32.0,5821,0.0,1.0
2025-06-03,32.5353,32.55,32.22,32.22,5985,32.5353,32.55,32.22,32.22,5985,0.0,1.0
2025-06-04,32.401,32.5994,32.37,32.59,6537,32.401,32.5994,32.37,32.59,6537,0.0,1.0
2025-06-05,32.2357,32.52,32.2357,32.52,3789,32.2357,32.52,32.2357,32.52,3789,0.0,1.0
2025-06-06,32.6284,32.8327,32.11,32.52,8294,32.6284,32.8327,32.11,32.52,8294,0.0,1.0
2025-06-09,32.7837,32.88,32.63,32.72,23124,32.7837,32.88,32.63,32.72,23124,0.0,1.0
2025-06-10,32.85,32.91,32.71,32.75,12330,32.85,32.91,32.71,32.75,12330,0.0,1.0
2025-06-11,32.7592,32.98,32.69,32.98,16907,32.7592,32.98,32.69,32.98,16907,0.0,1.0
2025-06-12,32.8607,32.91,32.68,32.68,5249,32.8607,32.91,32.68,32.68,5249,0.0,1.0
2025-06-13,32.46,32.6885,32.45,32.67,5789,32.46,32.6885,32.45,32.67,5789,0.0,1.0
2025-06-16,32.7931,32.9016,32.5474,32.68,5432,32.7931,32.9016,32.5474,32.68,5432,0.0,1.0
2025-06-17,32.5769,32.76,32.5769,32.67,4313,32.5769,32.76,32.5769,32.67,4313,0.0,1.0
2025-06-18,32.53,32.76,32.51,32.58,3790,32.53,32.76,32.51,32.58,3790,0.0,1.0
2025-06-20,32.4467,32.71,32.38,32.71,5920,32.4467,32.71,32.38,32.71,5920,0.0,1.0
2025-06-23,32.692,32.72,32.27,32.5,8267,32.692,32.72,32.27,32.5,8267,0.0,1.0
2025-06-24,33.0971,33.14,32.4367,32.89,9176,33.0971,33.14,32.4367,32.89,9176,0.0,1.0
2025-06-25,32.9684,33.2,32.92,33.2,13428,32.9684,33.2,32.92,33.2,13428,0.0,1.0
2025-06-26,33.23,33.28,33.02,33.02,14673,33.23,33.28,33.02,33.02,14673,0.0,1.0
2025-06-27,33.46,33.525,33.27,33.27,9846,33.46,33.525,33.27,33.27,9846,0.0,1.0
2025-06-30,33.6178,33.64,33.54,33.59,9115,33.6178,33.64,33.54,33.59,9115,0.0,1.0
2025-07-01,33.6428,33.72,33.535,33.535,3103,33.6428,33.72,33.535,33.535,3103,0.0,1.0
2025-07-02,33.8627,33.8627,33.5984,33.6,6371,33.8627,33.8627,33.5984,33.6,6371,0.0,1.0
2025-07-03,34.1217,34.2,33.98,33.98,9328,34.1217,34.2,33.98,33.98,9328,0.0,1.0
2025-07-07,33.7972,34.09,33.69,34.03,12146,33.7972,34.09,33.69,34.03,12146,0.0,1.0
2025-07-08,33.9015,34.25,33.8119,33.88,6299,33.9015,34.25,33.8119,33.88,6299,0.0,1.0
2025-07-09,34.0244,34.1,33.8603,34.04,8152,34.0244,34.1,33.8603,34.04,8152,0.0,1.0
2025-07-10,34.2367,34.2949,33.99,34.12,12456,34.2367,34.2949,33.99,34.12,12456,0.0,1.0
2025-07-11,34.565,34.8799,34.05,34.13,7512,34.565,34.8799,34.05,34.13,7512,0.0,1.0
2025-07-14,34.2,34.5967,34.04,34.18,15977,34.2,34.5967,34.04,34.18,15977,0.0,1.0
2025-07-15,33.9184,35.0,33.9184,34.24,9786,33.9184,35.0,33.9184,34.24,9786,0.0,1.0
2025-07-16,34.0574,34.06,33.76,33.98,7763,34.0574,34.06,33.76,33.98,7763,0.0,1.0
2025-07-17,34.2704,34.835,33.99,33.99,26144,34.2704,34.835,33.99,33.99,26144,0.0,1.0
2025-07-18,34.1651,34.44,34.09,34.365,12162,34.1651,34.44,34.09,34.365,12162,0.0,1.0
2025-07-21,34.1772,34.43,34.1752,34.31,8766,34.1772,34.43,34.1752,34.31,8766,0.0,1.0
2025-07-22,34.3156,34.4,34.0565,34.23,6322,34.3156,34.4,34.0565,34.23,6322,0.0,1.0
2025-07-23,34.5416,34.57,34.34,34.4,22654,34.5416,34.57,34.34,34.4,22654,0.0,1.0
2025-07-24,34.4699,34.9981,34.44,34.44,10701,34.4699,34.9981,34.44,34.44,10701,0.0,1.0
2025-07-25,34.7081,34.7653,34.4469,34.61,6554,34.7081,34.7653,34.4469,34.61,6554,0.0,1.0
2025-07-28,34.7082,34.8537,34.6398,34.81,8919,34.7082,34.8537,34.6398,34.81,8919,0.0,1.0
2025-07-29,34.6419,34.8588,34.6419,34.75,6687,34.6419,34.8588,34.6419,34.75,6687,0.0,1.0
2025-07-30,34.5428,34.77,34.5428,34.67,5872,34.5428,34.77,34.5428,34.67,5872,0.0,1.0
2025-07-31,34.3013,34.665,34.3013,34.52,6664,34.3013,34.665,34.3013,34.52,6664,0.0,1.0
2025-08-01,33.8793,34.11,33.7882,34.0,9151,33.8793,34.11,33.7882,34.0,9151,0.0,1.0
2025-08-04,34.2337,34.28,33.77,34.04,7033,34.2337,34.28,33.77,34.04,7033,0.0,1.0
2025-08-05,34.1187,34.2547,33.9,34.22,9033,34.1187,34.2547,33.9,34.22,9033,0.0,1.0
2025-08-06,34.2989,34.2989,34.11,34.25,8621,34.2989,34.2989,34.11,34.25,8621,0.0,1.0
2025-08-07,34.27,34.6,34.1,34.6,15616,34.27,34.6,34.1,34.6,15616,0.0,1.0
2025-08-08,34.3,34.64,34.3,34.4,8911,34.3,34.64,34.3,34.4,8911,0.0,1.0
2025-08-11,34.3228,34.5481,34.3,34.43,19028,34.3228,34.5481,34.3,34.43,19028,0.0,1.0
2025-08-12,34.7701,34.8499,34.55,34.55,10616,34.7701,34.8499,34.55,34.55,10616,0.0,1.0
2025-08-13,35.06,35.06,34.8,34.89,7552,35.06,35.06,34.8,34.89,7552,0.0,1.0
2025-08-14,34.8317,34.892,34.71,34.82,58790,34.8317,34.892,34.71,34.82,58790,0.0,1.0
2025-08-15,34.8662,34.99,34.8201,34.99,8582,34.8662,34.99,34.8201,34.99,8582,0.0,1.0
2025-08-18,34.8599,34.92,34.7,34.7,9064,34.8599,34.92,34.7,34.7,9064,0.0,1.0
2025-08-19,34.8934,35.05,34.7157,34.86,8153,34.8934,35.05,34.7157,34.86,8153,0.0,1.0
2025-08-20,34.7181,34.8,34.4626,34.77,8556,34.7181,34.8,34.4626,34.77,8556,0.0,1.0
2025-08-21,34.655,34.73,34.5289,34.6,5524,34.655,34.73,34.5289,34.6,5524,0.0,1.0
2025-08-22,35.2108,35.33,34.67,34.67,3545,35.2108,35.33,34.67,34.67,3545,0.0,1.0
2025-08-25,35.0284,35.1482,35.0,35.08,8548,35.0284,35.1482,35.0,35.08,8548,0.0,1.0
2025-08-26,35.1222,35.29,34.92,35.02,10454,35.1222,35.29,34.92,35.02,10454,0.0,1.0
2025-08-27,35.2517,35.35,35.12,35.12,7276,35.2517,35.35,35.12,35.12,7276,0.0,1.0
2025-08-28,35.3523,35.36,35.2203,35.36,6051,35.3523,35.36,35.2203,35.36,6051,0.0,1.0
2025-08-29,35.1085,35.37,35.04,35.37,7865,35.1085,35.37,35.04,35.37,7865,0.0,1.0
2025-09-02,35.0974,35.0974,34.9207,34.95,5515,35.0974,35.0974,34.9207,34.95,5515,0.0,1.0
2025-09-03,34.9935,35.15,34.8952,35.13,10106,34.9935,35.15,34.8952,35.13,10106,0.0,1.0
2025-09-04,35.175,35.175,34.95,34.95,6983,35.175,35.175,34.95,34.95,6983,0.0,1.0
2025-09-05,35.1412,35.42,34.9221,35.42,7912,35.1412,35.42,34.9221,35.42,7912,0.0,1.0
2025-09-08,35.0949,35.17,35.03,35.145,9210,35.0949,35.17,35.03,35.145,9210,0.0,1.0
2025-09-09,35.12,35.16,34.9834,35.16,10056,35.12,35.16,34.9834,35.16,10056,0.0,1.0
2025-09-10,35.3185,35.78,35.2729,35.28,12488,35.3185,35.78,35.2729,35.28,12488,0.0,1.0
2025-09-11,35.745,35.76,35.4206,35.46,11768,35.745,35.76,35.4206,35.46,11768,0.0,1.0
2025-09-12,35.5808,35.8,35.58,35.77,11143,35.5808,35.8,35.58,35.77,11143,0.0,1.0
2025-09-15,35.6614,35.75,35.55,35.57,10265,35.6614,35.75,35.55,35.57,10265,0.0,1.0
2025-09-16,35.6109,35.74,35.49,35.74,5977,35.6109,35.74,35.49,35.74,5977,0.0,1.0
2025-09-17,35.5828,35.8,35.49,35.56,9787,35.5828,35.8,35.49,35.56,9787,0.0,1.0
2025-09-18,36.1356,36.2785,35.986,36.0,14702,36.1356,36.2785,35.986,36.0,14702,0.0,1.0
2025-09-19,36.07,36.14,35.92,36.14,17773,36.07,36.14,35.92,36.14,17773,0.0,1.0
2025-09-22,36.0581,36.12,35.84,35.97,15090,36.0581,36.12,35.84,35.97,15090,0.0,1.0
2025-09-23,35.9958,36.35,35.95,36.17,12481,35.9958,36.35,35.95,36.17,12481,0.0,1.0
2025-09-24,36.0492,36.2191,36.0101,36.16,13395,36.0492,36.2191,36.0101,36.16,13395,0.0,1.0
2025-09-25,35.9055,36.03,35.73,35.94,12994,35.9055,36.03,35.73,35.94,12994,0.0,1.0
2025-09-26,36.29,36.29,35.95,35.95,8125,36.29,36.29,35.95,35.95,8125,0.0,1.0
2025-09-29,36.6536,36.8838,36.2203,36.46,13186,36.6536,36.8838,36.2203,36.46,13186,0.0,1.0
2025-09-30,36.4082,36.41,36.19,36.28,6271,36.4082,36.41,36.19,36.28,6271,0.0,1.0
2025-10-01,36.58,36.64,36.26,36.26,8627,36.58,36.64,36.26,36.26,8627,0.0,1.0
2025-10-02,36.7,36.73,36.53,36.72,9503,36.7,36.73,36.53,36.72,9503,0.0,1.0
2025-10-03,36.7033,36.85,36.6907,36.79,8596,36.7033,36.85,36.6907,36.79,8596,0.0,1.0
2025-10-06,36.9268,37.225,36.9268,37.08,21398,36.9268,37.225,36.9268,37.08,21398,0.0,1.0
2025-10-07,36.67,37.05,36.5309,37.05,25529,36.67,37.05,36.5309,37.05,25529,0.0,1.0
2025-10-08,36.97,37.06,36.736,36.86,14499,36.97,37.06,36.736,36.86,14499,0.0,1.0
2025-10-09,36.82,37.14,36.66,37.14,14345,36.82,37.14,36.66,37.14,14345,0.0,1.0
2025-10-10,35.824,36.96,35.824,36.91,22778,35.824,36.96,35.824,36.91,22778,0.0,1.0
2025-10-13,36.27,36.32,36.13,36.13,14122,36.27,36.32,36.13,36.13,14122,0.0,1.0
2025-10-14,36.1329,36.4,35.675,35.88,6965,36.1329,36.4,35.675,35.88,6965,0.0,1.0
2025-10-15,36.2355,36.5,36.2283,36.4,5468,36.2355,36.5,36.2283,36.4,5468,0.0,1.0
2025-10-16,35.8792,36.34,35.8,36.34,6929,35.8792,36.34,35.8,36.34,6929,0.0,1.0
2025-10-17,35.9485,36.01,35.68,35.73,5477,35.9485,36.01,35.68,35.73,5477,0.0,1.0
2025-10-20,36.4045,36.43,36.24,36.24,12432,36.4045,36.43,36.24,36.24,12432,0.0,1.0
2025-10-21,36.4327,36.5004,36.29,36.39,10693,36.4327,36.5004,36.29,36.39,10693,0.0,1.0
2025-10-22,36.0252,36.32,35.84,36.3,12273,36.0252,36.32,35.84,36.3,12273,0.0,1.0
2025-10-23,36.4027,36.51,36.085,36.1,30484,36.4027,36.51,36.085,36.1,30484,0.0,1.0
2025-10-24,36.9003,37.1101,36.8201,37.0,10162,36.9003,37.1101,36.8201,37.0,10162,0.0,1.0
2025-10-27,37.1729,37.33,37.1421,37.21,11714,37.1729,37.33,37.1421,37.21,11714,0.0,1.0
2025-10-28,37.22,37.35,37.18,37.18,9133,37.22,37.35,37.18,37.18,9133,0.0,1.0
2025-10-29,37.15,37.395,37.0135,37.26,13998,37.15,37.395,37.0135,37.26,13998,0.0,1.0
2025-10-30,36.7376,37.16,36.7376,36.92,11335,36.7376,37.16,36.7376,36.92,11335,0.0,1.0
2025-10-31,36.9037,37.06,36.84,36.98,4703,36.9037,37.06,36.84,36.98,4703,0.0,1.0
2025-11-03,36.8077,36.99,36.6472,36.99,12957,36.8077,36.99,36.6472,36.99,12957,0.0,1.0
2025-11-04,36.34,36.57,36.13,36.47,10273,36.34,36.57,36.13,36.47,10273,0.0,1.0
2025-11-05,36.7,36.709,36.23,36.23,5810,36.7,36.709,36.23,36.23,5810,0.0,1.0
2025-11-06,36.1727,36.61,36.1,36.52,12169,36.1727,36.61,36.1,36.52,12169,0.0,1.0
2025-11-07,36.3675,36.3675,35.8568,36.025,6687,36.3675,36.3675,35.8568,36.025,6687,0.0,1.0
2025-11-10,36.8206,36.985,36.59,36.8,18072,36.8206,36.985,36.59,36.8,18072,0.0,1.0
2025-11-11,36.8205,36.93,36.7205,36.81,6479,36.8205,36.93,36.7205,36.81,6479,0.0,1.0
2025-11-12,37.0807,37.0807,36.96,37.01,6514,37.0807,37.0807,36.96,37.01,6514,0.0,1.0
2025-11-13,36.2146,36.89,36.2,36.89,11654,36.2146,36.89,36.2,36.89,11654,0.0,1.0
2025-11-14,36.1363,36.43,35.8525,36.2,13323,36.1363,36.43,35.8525,36.2,13323,0.0,1.0
2025-11-17,35.7046,36.24,35.54,36.09,16433,35.7046,36.24,35.54,36.09,16433,0.0,1.0
2025-11-18,35.6309,35.83,35.32,35.47,9117,35.6309,35.83,35.32,35.47,9117,0.0,1.0
2025-11-19,35.5884,35.85,35.44,35.64,12959,35.5884,35.85,35.44,35.64,12959,0.0,1.0
2025-11-20,34.9352,36.21,34.9352,36.08,10389,34.9352,36.21,34.9352,36.08,10389,0.0,1.0
2025-11-21,35.2425,35.39,34.81,34.91,7032,35.2425,35.39,34.81,34.91,7032,0.0,1.0
2025-11-24,35.6955,35.8,35.28,35.42,7473,35.6955,35.8,35.28,35.42,7473,0.0,1.0
2025-11-25,35.9591,36.0,35.51,35.68,9390,35.9591,36.0,35.51,35.68,9390,0.0,1.0
2025-11-26,36.417,36.59,36.08,36.08,10590,36.417,36.59,36.08,36.08,10590,0.0,1.0