date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-19,25.015,25.03,25.015,25.03,7844,25.015,25.03,25.015,25.03,7844,0.0,1.0
2025-03-20,25.035,25.035,25.035,25.035,92,25.035,25.035,25.035,25.035,92,0.0,1.0
2025-03-21,24.8259,24.9,24.8259,24.9,2308,24.8259,24.9,24.8259,24.9,2308,0.0,1.0
2025-03-24,25.7503,25.7503,25.7503,25.7503,99,25.7503,25.7503,25.7503,25.7503,99,0.0,1.0
2025-03-25,25.7301,25.7301,25.64,25.69,449,25.7301,25.7301,25.64,25.69,449,0.0,1.0
2025-03-26,25.2859,26.25,25.2859,26.25,2327,25.2859,26.25,25.2859,26.25,2327,0.0,1.0
2025-03-27,25.435,25.435,25.43,25.43,213,25.435,25.435,25.43,25.43,213,0.0,1.0
2025-03-28,24.6707,24.9746,24.6707,24.9746,2049,24.6707,24.9746,24.6707,24.9746,2049,0.0,1.0
2025-03-31,24.3892,24.66,24.3892,24.58,343,24.3892,24.66,24.3892,24.58,343,0.0,1.0
2025-04-01,24.975,24.975,24.975,24.975,10,24.975,24.975,24.975,24.975,10,0.0,1.0
2025-04-02,25.2789,25.36,25.2789,25.36,404,25.2789,25.36,25.2789,25.36,404,0.0,1.0
2025-04-03,24.2827,24.2827,24.2827,24.2827,101,24.2827,24.2827,24.2827,24.2827,101,0.0,1.0
2025-04-04,24.703,24.703,24.703,24.703,1,24.703,24.703,24.703,24.703,1,0.0,1.0
2025-04-07,23.5323,23.78,23.24,23.24,956,23.5323,23.78,23.24,23.24,956,0.0,1.0
2025-04-08,23.2066,23.75,23.16,23.75,401,23.2066,23.75,23.16,23.75,401,0.0,1.0
2025-04-09,24.1838,24.1838,23.29,23.29,101,24.1838,24.1838,23.29,23.29,101,0.0,1.0
2025-04-10,23.6484,23.6484,23.6484,23.6484,18,23.6484,23.6484,23.6484,23.6484,18,0.0,1.0
2025-04-11,24.5351,24.5351,24.5351,24.5351,22,24.5351,24.5351,24.5351,24.5351,22,0.0,1.0
2025-04-14,24.8009,24.8009,24.8009,24.8009,0,24.8009,24.8009,24.8009,24.8009,0,0.0,1.0
2025-04-15,24.6403,24.85,24.6403,24.85,110,24.6403,24.85,24.6403,24.85,110,0.0,1.0
2025-04-16,24.6918,24.6918,24.6918,24.6918,48,24.6918,24.6918,24.6918,24.6918,48,0.0,1.0
2025-04-17,24.8475,24.8475,24.8475,24.8475,21,24.8475,24.8475,24.8475,24.8475,21,0.0,1.0
2025-04-21,25.3045,25.3045,25.3045,25.3045,21,25.3045,25.3045,25.3045,25.3045,21,0.0,1.0
2025-04-22,26.2262,26.2262,26.0,26.0,153,26.2262,26.2262,26.0,26.0,153,0.0,1.0
2025-04-23,26.7848,26.7848,26.7848,26.7848,13,26.7848,26.7848,26.7848,26.7848,13,0.0,1.0
2025-04-24,26.823,26.823,26.57,26.57,100,26.823,26.823,26.57,26.57,100,0.0,1.0
2025-04-25,27.0985,27.0985,27.0985,27.0985,2,27.0985,27.0985,27.0985,27.0985,2,0.0,1.0
2025-04-28,26.9223,26.9223,26.9223,26.9223,18,26.9223,26.9223,26.9223,26.9223,18,0.0,1.0
2025-04-29,27.019,27.019,27.019,27.019,1,27.019,27.019,27.019,27.019,1,0.0,1.0
2025-04-30,26.6715,26.6715,26.6715,26.6715,3,26.6715,26.6715,26.6715,26.6715,3,0.0,1.0
2025-05-01,27.2739,27.2739,27.2739,27.2739,17,27.2739,27.2739,27.2739,27.2739,17,0.0,1.0
2025-05-02,27.3578,27.3578,27.3578,27.3578,21,27.3578,27.3578,27.3578,27.3578,21,0.0,1.0
2025-05-05,26.6103,26.6103,26.6103,26.6103,22,26.6103,26.6103,26.6103,26.6103,22,0.0,1.0
2025-05-06,26.769,26.769,26.769,26.769,47,26.769,26.769,26.769,26.769,47,0.0,1.0
2025-05-07,27.067,27.067,27.067,27.067,47,27.067,27.067,27.067,27.067,47,0.0,1.0
2025-05-08,28.3845,28.3845,28.3845,28.3845,2,28.3845,28.3845,28.3845,28.3845,2,0.0,1.0
2025-05-09,28.9507,28.9507,28.9507,28.9507,4,28.9507,28.9507,28.9507,28.9507,4,0.0,1.0
2025-05-12,28.563,28.87,28.563,28.87,2076,28.563,28.87,28.563,28.87,2076,0.0,1.0
2025-05-13,29.4518,29.4518,29.26,29.26,110,29.4518,29.4518,29.26,29.26,110,0.0,1.0
2025-05-14,29.0096,29.07,29.0096,29.07,2151,29.0096,29.07,29.0096,29.07,2151,0.0,1.0
2025-05-15,28.9343,28.9343,28.9343,28.9343,121,28.9343,28.9343,28.9343,28.9343,121,0.0,1.0
2025-05-16,29.223,29.223,29.223,29.223,6,29.223,29.223,29.223,29.223,6,0.0,1.0
2025-05-19,29.6066,29.68,28.0,28.0,12963,29.6066,29.68,28.0,28.0,12963,0.0,1.0
2025-05-20,29.734,29.734,29.734,29.734,12,29.734,29.734,29.734,29.734,12,0.0,1.0
2025-05-21,30.0643,30.0643,30.0643,30.0643,76,30.0643,30.0643,30.0643,30.0643,76,0.0,1.0
2025-05-22,30.5984,30.5984,30.57,30.57,2303,30.5984,30.5984,30.57,30.57,2303,0.0,1.0
2025-05-23,30.01,30.01,30.01,30.01,30,30.01,30.01,30.01,30.01,30,0.0,1.0
2025-05-27,30.1693,30.62,30.1693,30.62,496,30.1693,30.62,30.1693,30.62,496,0.0,1.0
2025-05-28,29.4802,29.69,29.4802,29.69,243,29.4802,29.69,29.4802,29.69,243,0.0,1.0
2025-05-29,29.1295,29.15,29.1,29.13,1507,29.1295,29.15,29.1,29.13,1507,0.0,1.0
2025-05-30,28.87,28.87,28.87,28.87,26,28.87,28.87,28.87,28.87,26,0.0,1.0
2025-06-02,28.7849,28.7849,28.7849,28.7849,11,28.7849,28.7849,28.7849,28.7849,11,0.0,1.0
2025-06-03,29.1397,29.1397,29.1397,29.1397,11,29.1397,29.1397,29.1397,29.1397,11,0.0,1.0
2025-06-04,28.8509,28.8509,28.8509,28.8509,1,28.8509,28.8509,28.8509,28.8509,1,0.0,1.0
2025-06-05,28.1902,28.1902,28.1902,28.1902,86,28.1902,28.1902,28.1902,28.1902,86,0.0,1.0
2025-06-06,28.6861,28.6861,28.6861,28.6861,5,28.6861,28.6861,28.6861,28.6861,5,0.0,1.0
2025-06-09,29.6492,29.6492,29.6492,29.6492,90,29.6492,29.6492,29.6492,29.6492,90,0.0,1.0
2025-06-10,29.8478,30.0,29.8478,30.0,1678,29.8478,30.0,29.8478,30.0,1678,0.0,1.0
2025-06-11,29.6457,29.6457,29.6457,29.6457,124,29.6457,29.6457,29.6457,29.6457,124,0.0,1.0
2025-06-12,29.2499,29.56,29.2499,29.56,528,29.2499,29.56,29.2499,29.56,528,0.0,1.0
2025-06-13,28.7997,28.7997,28.7997,28.7997,25,28.7997,28.7997,28.7997,28.7997,25,0.0,1.0
2025-06-16,29.632,29.632,29.632,29.632,111,29.632,29.632,29.632,29.632,111,0.0,1.0
2025-06-17,28.7568,28.9,28.7568,28.9,506,28.7568,28.9,28.7568,28.9,506,0.0,1.0
2025-06-18,28.4926,28.81,28.4926,28.71,2001,28.4926,28.81,28.4926,28.71,2001,0.0,1.0
2025-06-20,28.3291,28.3291,28.3291,28.3291,2001,28.3291,28.3291,28.3291,28.3291,2001,0.0,1.0
2025-06-23,28.3075,28.3075,28.04,28.05,313,28.3075,28.3075,28.04,28.05,313,0.0,1.0
2025-06-24,28.6852,28.6852,28.6852,28.6852,5,28.6852,28.6852,28.6852,28.6852,5,0.0,1.0
2025-06-25,29.1783,29.1783,29.1783,29.1783,1,29.1783,29.1783,29.1783,29.1783,1,0.0,1.0
2025-06-26,29.1531,29.1531,29.1531,29.1531,1,29.1531,29.1531,29.1531,29.1531,1,0.0,1.0
2025-06-27,28.9764,28.9764,28.9764,28.9764,2,28.9764,28.9764,28.9764,28.9764,2,0.0,1.0
2025-06-30,29.07,29.07,29.07,29.07,103,29.07,29.07,29.07,29.07,103,0.0,1.0
2025-07-01,28.5741,28.98,28.5741,28.98,2400,28.5741,28.98,28.5741,28.98,2400,0.0,1.0
2025-07-02,29.5718,29.5718,29.5718,29.5718,2,29.5718,29.5718,29.5718,29.5718,2,0.0,1.0
2025-07-03,29.4857,29.4857,29.4857,29.4857,1,29.4857,29.4857,29.4857,29.4857,1,0.0,1.0
2025-07-07,29.137,29.137,29.09,29.09,500,29.137,29.137,29.09,29.09,500,0.0,1.0
2025-07-08,29.2874,29.2874,29.2874,29.2874,100,29.2874,29.2874,29.2874,29.2874,100,0.0,1.0
2025-07-09,29.9616,29.9616,29.9616,29.9616,25,29.9616,29.9616,29.9616,29.9616,25,0.0,1.0
2025-07-10,30.325,30.325,29.8,29.8,451,30.325,30.325,29.8,29.8,451,0.0,1.0
2025-07-11,31.4417,31.4417,31.39,31.39,414,31.4417,31.4417,31.39,31.39,414,0.0,1.0
2025-07-14,31.8207,31.8207,31.7514,31.7514,100,31.8207,31.8207,31.7514,31.7514,100,0.0,1.0
2025-07-15,30.8883,31.31,30.8883,31.31,312,30.8883,31.31,30.8883,31.31,312,0.0,1.0
2025-07-16,31.5526,31.5526,31.5526,31.5526,0,31.5526,31.5526,31.5526,31.5526,0,0.0,1.0
2025-07-17,31.4391,31.4391,31.4391,31.4391,400,31.4391,31.4391,31.4391,31.4391,400,0.0,1.0
2025-07-18,30.94,30.97,30.94,30.97,358,30.94,30.97,30.94,30.97,358,0.0,1.0
2025-07-21,30.8527,30.93,30.8527,30.93,338,30.8527,30.93,30.8527,30.93,338,0.0,1.0
2025-07-22,31.3417,31.3417,31.3417,31.3417,338,31.3417,31.3417,31.3417,31.3417,338,0.0,1.0
2025-07-23,31.1584,31.1584,31.11,31.11,500,31.1584,31.1584,31.11,31.11,500,0.0,1.0
2025-07-24,31.36,31.36,31.36,31.36,103,31.36,31.36,31.36,31.36,103,0.0,1.0
2025-07-25,30.8206,30.8206,30.66,30.7,1618,30.8206,30.8206,30.66,30.7,1618,0.0,1.0
2025-07-28,31.0274,31.51,31.0,31.51,5101,31.0274,31.51,31.0,31.51,5101,0.0,1.0
2025-07-29,30.8885,31.33,30.8799,31.33,1470,30.8885,31.33,30.8799,31.33,1470,0.0,1.0
2025-07-30,30.7569,30.81,30.5337,30.81,586,30.7569,30.81,30.5337,30.81,586,0.0,1.0
2025-07-31,30.6735,31.03,30.6735,31.03,464,30.6735,31.03,30.6735,31.03,464,0.0,1.0
2025-08-01,29.97,30.51,29.97,30.51,326,29.97,30.51,29.97,30.51,326,0.0,1.0
2025-08-04,30.173,30.26,30.173,30.26,2321,30.173,30.26,30.173,30.26,2321,0.0,1.0
2025-08-05,30.0292,30.0292,29.9,29.9,104,30.0292,30.0292,29.9,29.9,104,0.0,1.0
2025-08-06,30.2555,30.2555,30.2555,30.2555,0,30.2555,30.2555,30.2555,30.2555,0,0.0,1.0
2025-08-07,30.8425,30.8425,30.52,30.52,5741,30.8425,30.8425,30.52,30.52,5741,0.0,1.0
2025-08-08,30.4313,30.56,30.4313,30.56,1635,30.4313,30.56,30.4313,30.56,1635,0.0,1.0
2025-08-11,31.0831,31.54,31.0831,31.54,527,31.0831,31.54,31.0831,31.54,527,0.0,1.0
2025-08-12,31.3636,31.3636,31.3636,31.3636,527,31.3636,31.3636,31.3636,31.3636,527,0.0,1.0
2025-08-13,32.0678,32.0678,32.0678,32.0678,16,32.0678,32.0678,32.0678,32.0678,16,0.0,1.0
2025-08-14,30.9207,31.2157,30.65,30.96,6500,30.9207,31.2157,30.65,30.96,6500,0.0,1.0
2025-08-15,30.365,30.85,30.365,30.85,2015,30.365,30.85,30.365,30.85,2015,0.0,1.0
2025-08-18,30.276,30.276,30.276,30.276,0,30.276,30.276,30.276,30.276,0,0.0,1.0
2025-08-19,29.6767,29.75,29.6767,29.75,1681,29.6767,29.75,29.6767,29.75,1681,0.0,1.0
2025-08-20,29.9003,29.9003,29.9003,29.9003,1,29.9003,29.9003,29.9003,29.9003,1,0.0,1.0
2025-08-21,29.4697,29.74,29.4697,29.74,1979,29.4697,29.74,29.4697,29.74,1979,0.0,1.0
2025-08-22,30.3017,30.41,30.3017,30.399,550,30.3017,30.41,30.3017,30.399,550,0.0,1.0
2025-08-25,29.1483,29.1483,29.1483,29.1483,16,29.1483,29.1483,29.1483,29.1483,16,0.0,1.0
2025-08-26,29.227,29.227,28.96,28.96,200,29.227,29.227,28.96,28.96,200,0.0,1.0
2025-08-27,29.355,29.355,29.355,29.355,76,29.355,29.355,29.355,29.355,76,0.0,1.0
2025-08-28,29.3217,29.3217,29.3217,29.3217,1,29.3217,29.3217,29.3217,29.3217,1,0.0,1.0
2025-08-29,28.652,28.652,28.652,28.652,1,28.652,28.652,28.652,28.652,1,0.0,1.0
2025-09-02,29.0187,29.0187,29.0187,29.0187,5,29.0187,29.0187,29.0187,29.0187,5,0.0,1.0
2025-09-03,29.2906,29.2906,29.2906,29.2906,1,29.2906,29.2906,29.2906,29.2906,1,0.0,1.0
2025-09-04,28.782,29.0,28.782,29.0,173,28.782,29.0,28.782,29.0,173,0.0,1.0
2025-09-05,29.0872,29.0872,29.0872,29.0872,1,29.0872,29.0872,29.0872,29.0872,1,0.0,1.0
2025-09-08,29.1389,29.1389,29.1389,29.1389,56,29.1389,29.1389,29.1389,29.1389,56,0.0,1.0
2025-09-09,28.9641,28.9641,28.9641,28.9641,0,28.9641,28.9641,28.9641,28.9641,0,0.0,1.0
2025-09-10,29.4583,29.4583,29.4583,29.4583,0,29.4583,29.4583,29.4583,29.4583,0,0.0,1.0
2025-09-11,29.7091,29.7091,29.7091,29.7091,46,29.7091,29.7091,29.7091,29.7091,46,0.0,1.0
2025-09-12,30.2634,30.2634,30.2634,30.2634,10,30.2634,30.2634,30.2634,30.2634,10,0.0,1.0
2025-09-15,29.8709,29.8709,29.8709,29.8709,12,29.8709,29.8709,29.8709,29.8709,12,0.0,1.0
2025-09-16,30.2659,30.2659,29.87,29.87,168,30.2659,30.2659,29.87,29.87,168,0.0,1.0
2025-09-17,29.9724,29.9724,29.9724,29.9724,0,29.9724,29.9724,29.9724,29.9724,0,0.0,1.0
2025-09-18,30.4956,30.4956,30.4956,30.4956,0,30.4956,30.4956,30.4956,30.4956,0,0.0,1.0
2025-09-19,29.8335,29.8335,29.8335,29.8335,11,29.8335,29.8335,29.8335,29.8335,11,0.0,1.0
2025-09-22,29.2745,29.2745,29.27,29.27,550,29.2745,29.2745,29.27,29.27,550,0.0,1.0
2025-09-23,29.1459,29.32,29.1459,29.32,2350,29.1459,29.32,29.1459,29.32,2350,0.0,1.0
2025-09-24,29.4416,29.5105,29.4416,29.5105,402,29.4416,29.5105,29.4416,29.5105,402,0.0,1.0
2025-09-25,28.725,28.725,28.725,28.725,0,28.725,28.725,28.725,28.725,0,0.0,1.0
2025-09-26,28.6111,28.76,28.6111,28.76,2794,28.6111,28.76,28.6111,28.76,2794,0.0,1.0
2025-09-29,29.566,29.566,29.566,29.566,2,29.566,29.566,29.566,29.566,2,0.0,1.0
2025-09-30,29.594,29.594,29.594,29.594,0,29.594,29.594,29.594,29.594,0,0.0,1.0
2025-10-01,30.2467,30.32,30.2467,30.32,1000,30.2467,30.32,30.2467,30.32,1000,0.0,1.0
2025-10-02,31.106,31.106,30.9,30.9,511,31.106,31.106,30.9,30.9,511,0.0,1.0
2025-10-03,31.4725,31.4725,31.05,31.0502,4126,31.4725,31.4725,31.05,31.0502,4126,0.0,1.0
2025-10-06,32.0349,32.0349,32.0349,32.0349,0,32.0349,32.0349,32.0349,32.0349,0,0.0,1.0
2025-10-07,31.2324,31.48,31.2324,31.48,118,31.2324,31.48,31.2324,31.48,118,0.0,1.0
2025-10-08,31.5158,31.5158,31.5158,31.5158,0,31.5158,31.5158,31.5158,31.5158,0,0.0,1.0
2025-10-09,31.0357,31.0357,31.0357,31.0357,1,31.0357,31.0357,31.0357,31.0357,1,0.0,1.0
2025-10-10,30.3424,31.05,30.3424,31.05,268,30.3424,31.05,30.3424,31.05,268,0.0,1.0
2025-10-13,30.0864,30.0864,30.0864,30.0864,10,30.0864,30.0864,30.0864,30.0864,10,0.0,1.0
2025-10-14,29.7643,29.7643,29.7643,29.7643,0,29.7643,29.7643,29.7643,29.7643,0,0.0,1.0
2025-10-15,29.6355,29.6355,29.6355,29.6355,44,29.6355,29.6355,29.6355,29.6355,44,0.0,1.0
2025-10-16,29.585,29.585,29.585,29.585,4,29.585,29.585,29.585,29.585,4,0.0,1.0
2025-10-17,29.5075,29.5075,29.5075,29.5075,0,29.5075,29.5075,29.5075,29.5075,0,0.0,1.0
2025-10-20,30.202,30.202,30.07,30.17,2530,30.202,30.202,30.07,30.17,2530,0.0,1.0
2025-10-21,30.3968,30.4701,30.3968,30.4701,262,30.3968,30.4701,30.3968,30.4701,262,0.0,1.0
2025-10-22,29.5726,29.5726,29.5726,29.5726,134,29.5726,29.5726,29.5726,29.5726,134,0.0,1.0
2025-10-23,30.0227,30.19,29.9,29.9,1001,30.0227,30.19,29.9,29.9,1001,0.0,1.0
2025-10-24,30.0425,30.0425,29.9,29.9,101,30.0425,30.0425,29.9,29.9,101,0.0,1.0
2025-10-27,30.9122,31.07,30.84,30.88,10003,30.9122,31.07,30.84,30.88,10003,0.0,1.0
2025-10-28,30.6118,31.16,30.6118,31.16,102,30.6118,31.16,30.6118,31.16,102,0.0,1.0
2025-10-29,29.9653,30.38,29.9653,30.38,4511,29.9653,30.38,29.9653,30.38,4511,0.0,1.0
2025-10-30,29.1156,29.43,29.1156,29.42,1251,29.1156,29.43,29.1156,29.42,1251,0.0,1.0
2025-10-31,29.7768,29.7768,29.7768,29.7768,150,29.7768,29.7768,29.7768,29.7768,150,0.0,1.0
2025-11-03,29.0571,29.22,29.01,29.01,2029,29.0571,29.22,29.01,29.01,2029,0.0,1.0
2025-11-04,27.9182,27.9182,27.9182,27.9182,11,27.9182,27.9182,27.9182,27.9182,11,0.0,1.0
2025-11-05,28.4897,28.4897,28.4897,28.4897,91,28.4897,28.4897,28.4897,28.4897,91,0.0,1.0
2025-11-06,27.8892,28.21,27.8892,28.21,615,27.8892,28.21,27.8892,28.21,615,0.0,1.0
2025-11-07,28.3644,28.3644,27.8,27.8,5908,28.3644,28.3644,27.8,27.8,5908,0.0,1.0
2025-11-10,28.7868,28.9,28.7868,28.9,537,28.7868,28.9,28.7868,28.9,537,0.0,1.0
2025-11-11,28.1079,28.25,28.1079,28.25,462,28.1079,28.25,28.1079,28.25,462,0.0,1.0
2025-11-12,27.7753,28.34,27.6513,28.34,12118,27.7753,28.34,27.6513,28.34,12118,0.0,1.0
2025-11-13,27.077,27.077,27.077,27.077,0,27.077,27.077,27.077,27.077,0,0.0,1.0
2025-11-14,26.429,26.5,26.4,26.5,1703,26.429,26.5,26.4,26.5,1703,0.0,1.0
2025-11-17,25.9109,25.9109,25.9109,25.9109,0,25.9109,25.9109,25.9109,25.9109,0,0.0,1.0
2025-11-18,25.9199,25.9199,25.9199,25.9199,41,25.9199,25.9199,25.9199,25.9199,41,0.0,1.0
2025-11-19,25.725,25.725,25.725,25.725,0,25.725,25.725,25.725,25.725,0,0.0,1.0
2025-11-20,25.6543,25.6543,25.6543,25.6543,0,25.6543,25.6543,25.6543,25.6543,0,0.0,1.0
2025-11-21,25.6344,25.6344,25.6344,25.6344,44,25.6344,25.6344,25.6344,25.6344,44,0.0,1.0
2025-11-24,26.486,26.486,25.72,25.79,4535,26.486,26.486,25.72,25.79,4535,0.0,1.0
2025-11-25,25.9825,26.04,25.82,25.82,6215,25.9825,26.04,25.82,25.82,6215,0.0,1.0
2025-11-26,26.5548,26.5548,26.5548,26.5548,25,26.5548,26.5548,26.5548,26.5548,25,0.0,1.0