date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-15,25.22,25.23,25.15,25.17,32569,25.22,25.23,25.15,25.17,32569,0.0,1.0
2025-04-16,25.2759,25.3436,25.24,25.28,45165,25.2759,25.3436,25.24,25.28,45165,0.0,1.0
2025-04-17,25.445,25.4825,25.2952,25.38,34753,25.445,25.4825,25.2952,25.38,34753,0.0,1.0
2025-04-21,25.3537,25.52,25.28,25.52,33684,25.3537,25.52,25.28,25.52,33684,0.0,1.0
2025-04-22,25.455,25.77,25.34,25.34,20294,25.455,25.77,25.34,25.34,20294,0.0,1.0
2025-04-23,25.555,25.62,25.4,25.525,19223,25.555,25.62,25.4,25.525,19223,0.0,1.0
2025-04-24,25.7281,25.7281,25.61,25.61,1196,25.7281,25.7281,25.61,25.61,1196,0.0,1.0
2025-04-25,25.75,26.4,25.51,26.4,28374,25.75,26.4,25.51,26.4,28374,0.0,1.0
2025-04-28,25.8,25.82,25.66,25.71,10973,25.8,25.82,25.66,25.71,10973,0.0,1.0
2025-04-29,25.755,25.785,25.69,25.69,12741,25.755,25.785,25.69,25.69,12741,0.0,1.0
2025-04-30,25.54,25.68,25.48,25.68,13070,25.54,25.68,25.48,25.68,13070,0.0,1.0
2025-05-01,25.67,25.71,25.46,25.46,4301,25.67,25.71,25.46,25.46,4301,0.0,1.0
2025-05-02,25.755,25.77,25.67,25.75,11715,25.755,25.77,25.67,25.75,11715,0.0,1.0
2025-05-05,25.859,25.905,25.79,25.85,15903,25.859,25.905,25.79,25.85,15903,0.0,1.0
2025-05-06,25.885,25.929,25.75,25.75,8297,25.885,25.929,25.75,25.75,8297,0.0,1.0
2025-05-07,25.8,25.87,25.79,25.823,3165,25.8,25.87,25.79,25.823,3165,0.0,1.0
2025-05-08,25.9459,26.1,25.9459,25.95,7113,25.9459,26.1,25.9459,25.95,7113,0.0,1.0
2025-05-09,26.17,26.18,26.17,26.18,2010,26.17,26.18,26.17,26.18,2010,0.0,1.0
2025-05-12,26.35,26.38,26.14,26.34,15496,26.35,26.38,26.14,26.34,15496,0.0,1.0
2025-05-13,26.41,26.45,26.35,26.365,5720,26.41,26.45,26.35,26.365,5720,0.0,1.0
2025-05-14,26.1341,26.2,26.1,26.2,10068,26.1341,26.2,26.1,26.2,10068,0.0,1.0
2025-05-15,26.175,26.21,26.08,26.17,17513,26.175,26.21,26.08,26.17,17513,0.0,1.0
2025-05-16,26.1851,26.21,26.05,26.05,5515,26.1851,26.21,26.05,26.05,5515,0.0,1.0
2025-05-19,26.1851,26.1851,26.0505,26.0505,796,26.1851,26.1851,26.0505,26.0505,796,0.0,1.0
2025-05-20,26.3391,26.3391,26.1001,26.26,4632,26.3391,26.3391,26.1001,26.26,4632,0.0,1.0
2025-05-21,26.128,26.315,26.095,26.3,84183,26.128,26.315,26.095,26.3,84183,0.0,1.0
2025-05-22,26.0617,26.13,26.02,26.08,3830,26.0617,26.13,26.02,26.08,3830,0.0,1.0
2025-05-23,26.0984,26.12,26.023,26.023,1893,26.0984,26.12,26.023,26.023,1893,0.0,1.0
2025-05-27,26.5369,26.5369,26.04,26.04,9749,26.5369,26.5369,26.04,26.04,9749,0.0,1.0
2025-05-28,26.22,27.525,26.17,27.08,21914,26.22,27.525,26.17,27.08,21914,0.0,1.0
2025-05-29,26.81,26.81,26.3,26.3,11082,26.81,26.81,26.3,26.3,11082,0.0,1.0
2025-05-30,26.0582,26.16,26.0,26.1,135640,26.0582,26.16,26.0,26.1,135640,0.0,1.0
2025-06-02,26.4051,26.429,26.2649,26.4,13961,26.4051,26.429,26.2649,26.4,13961,0.0,1.0
2025-06-03,26.3682,26.5,26.295,26.31,11570,26.3682,26.5,26.295,26.31,11570,0.0,1.0
2025-06-04,26.53,26.56,26.45,26.47,19954,26.53,26.56,26.45,26.47,19954,0.0,1.0
2025-06-05,26.59,26.675,26.53,26.638,9762,26.59,26.675,26.53,26.638,9762,0.0,1.0
2025-06-06,26.58,26.6,26.55,26.6,8777,26.58,26.6,26.55,26.6,8777,0.0,1.0
2025-06-09,26.7325,26.75,26.7325,26.75,2878,26.7325,26.75,26.7325,26.75,2878,0.0,1.0
2025-06-10,26.6389,26.69,26.585,26.69,2380,26.6389,26.69,26.585,26.69,2380,0.0,1.0
2025-06-11,26.84,26.84,26.58,26.58,12945,26.84,26.84,26.58,26.58,12945,0.0,1.0
2025-06-12,26.9436,27.03,26.83,26.9,44032,26.9436,27.03,26.83,26.9,44032,0.0,1.0
2025-06-13,26.705,26.83,26.7,26.83,6423,26.705,26.83,26.7,26.83,6423,0.0,1.0
2025-06-16,26.7512,26.7512,26.59,26.67,4617,26.7512,26.7512,26.59,26.67,4617,0.0,1.0
2025-06-17,26.2836,26.48,26.28,26.48,12901,26.2836,26.48,26.28,26.48,12901,0.0,1.0
2025-06-18,26.3007,26.42,26.3007,26.42,5496,26.3007,26.42,26.3007,26.42,5496,0.0,1.0
2025-06-20,26.2216,26.4334,26.135,26.1718,39128,26.2216,26.4334,26.135,26.1718,39128,0.0,1.0
2025-06-23,26.4189,26.44,26.26,26.26,11259,26.4189,26.44,26.26,26.26,11259,0.0,1.0
2025-06-24,26.5843,26.5843,26.39,26.39,25688,26.5843,26.5843,26.39,26.39,25688,0.0,1.0
2025-06-25,26.7007,26.71,26.52,26.65,16556,26.7007,26.71,26.52,26.65,16556,0.0,1.0
2025-06-26,26.875,27.74,26.675,27.74,14472,26.875,27.74,26.675,27.74,14472,0.0,1.0
2025-06-27,27.31,27.31,26.85,26.86,17925,27.31,27.31,26.85,26.86,17925,0.0,1.0
2025-06-30,27.0514,27.2,26.89,27.2,13366,27.0514,27.2,26.89,27.2,13366,0.0,1.0
2025-07-01,26.7515,26.97,26.7424,26.92,7747,26.7515,26.97,26.7424,26.92,7747,0.0,1.0
2025-07-02,26.5456,26.55,26.35,26.48,8695,26.5456,26.55,26.35,26.48,8695,0.0,1.0
2025-07-03,26.8517,28.1,26.71,26.79,9172,26.8517,28.1,26.71,26.79,9172,0.0,1.0
2025-07-07,26.81,26.84,26.64,26.786,4257,26.81,26.84,26.64,26.786,4257,0.0,1.0
2025-07-08,26.75,26.97,26.64,26.74,2049,26.75,26.97,26.64,26.74,2049,0.0,1.0
2025-07-09,27.3537,27.3537,27.09,27.09,1745,27.3537,27.3537,27.09,27.09,1745,0.0,1.0
2025-07-10,27.362,27.362,27.08,27.1418,3146,27.362,27.362,27.08,27.1418,3146,0.0,1.0
2025-07-11,27.54,28.5624,27.1995,27.25,82338,27.54,28.5624,27.1995,27.25,82338,0.0,1.0
2025-07-14,27.15,27.29,27.135,27.29,33436,27.15,27.29,27.135,27.29,33436,0.0,1.0
2025-07-15,27.1036,27.2698,27.045,27.2178,40504,27.1036,27.2698,27.045,27.2178,40504,0.0,1.0
2025-07-16,27.07,27.2,26.9,27.2,14804,27.07,27.2,26.9,27.2,14804,0.0,1.0
2025-07-17,27.12,27.22,26.9101,27.08,21134,27.12,27.22,26.9101,27.08,21134,0.0,1.0
2025-07-18,27.235,27.29,27.18,27.18,7702,27.235,27.29,27.18,27.18,7702,0.0,1.0
2025-07-21,27.61,27.66,27.38,27.57,13253,27.61,27.66,27.38,27.57,13253,0.0,1.0
2025-07-22,27.7163,27.8099,27.5286,27.6,4432,27.7163,27.8099,27.5286,27.6,4432,0.0,1.0
2025-07-23,28.144,29.105,27.93,27.93,31526,28.144,29.105,27.93,27.93,31526,0.0,1.0
2025-07-24,28.0376,28.13,28.0376,28.1,16209,28.0376,28.13,28.0376,28.1,16209,0.0,1.0
2025-07-25,27.76,27.87,27.75,27.82,18122,27.76,27.87,27.75,27.82,18122,0.0,1.0
2025-07-28,27.7807,27.7807,27.71,27.725,12410,27.7807,27.7807,27.71,27.725,12410,0.0,1.0
2025-07-29,27.8548,27.93,27.71,27.72,5681,27.8548,27.93,27.71,27.72,5681,0.0,1.0
2025-07-30,27.63,27.8048,27.5,27.77,9460,27.63,27.8048,27.5,27.77,9460,0.0,1.0
2025-07-31,27.3948,27.6233,27.35,27.6,3924,27.3948,27.6233,27.35,27.6,3924,0.0,1.0
2025-08-01,27.26,27.37,27.16,27.35,7309,27.26,27.37,27.16,27.35,7309,0.0,1.0
2025-08-04,27.6632,27.72,27.5,27.63,2875,27.6632,27.72,27.5,27.63,2875,0.0,1.0
2025-08-05,27.7942,27.86,27.6799,27.68,7072,27.7942,27.86,27.6799,27.68,7072,0.0,1.0
2025-08-06,28.0541,28.068,27.81,27.84,3639,28.0541,28.068,27.81,27.84,3639,0.0,1.0
2025-08-07,28.2687,28.28,28.06,28.06,4576,28.2687,28.28,28.06,28.06,4576,0.0,1.0
2025-08-08,28.5769,28.69,28.45,28.52,18660,28.5769,28.69,28.45,28.52,18660,0.0,1.0
2025-08-11,28.3669,28.55,28.31,28.55,4854,28.3669,28.55,28.31,28.55,4854,0.0,1.0
2025-08-12,29.03,29.03,28.56,28.61,62599,29.03,29.03,28.56,28.61,62599,0.0,1.0
2025-08-13,29.2235,29.41,28.6,28.6,23996,29.2235,29.41,28.6,28.6,23996,0.0,1.0
2025-08-14,29.07,29.15,29.0,29.061,6190,29.07,29.15,29.0,29.061,6190,0.0,1.0
2025-08-15,29.075,29.11,29.04,29.09,13012,29.075,29.11,29.04,29.09,13012,0.0,1.0
2025-08-18,29.1188,29.24,29.07,29.09,16704,29.1188,29.24,29.07,29.09,16704,0.0,1.0
2025-08-19,28.95,29.34,28.94,29.09,5906,28.95,29.34,28.94,29.09,5906,0.0,1.0
2025-08-20,28.833,28.95,28.66,28.8,79214,28.833,28.95,28.66,28.8,79214,0.0,1.0
2025-08-21,28.6559,28.78,28.62,28.73,13252,28.6559,28.78,28.62,28.73,13252,0.0,1.0
2025-08-22,29.72,29.93,28.76,28.76,23978,29.72,29.93,28.76,28.76,23978,0.0,1.0
2025-08-25,29.47,29.7279,29.32,29.72,7510,29.47,29.7279,29.32,29.72,7510,0.0,1.0
2025-08-26,29.5499,29.5499,29.4484,29.46,52280,29.5499,29.5499,29.4484,29.46,52280,0.0,1.0
2025-08-27,29.7946,29.9,29.47,29.47,12177,29.7946,29.9,29.47,29.47,12177,0.0,1.0
2025-08-28,29.9972,30.68,29.82,30.68,6939,29.9972,30.68,29.82,30.68,6939,0.0,1.0
2025-08-29,29.7944,29.825,29.6,29.73,50073,29.7944,29.825,29.6,29.73,50073,0.0,1.0
2025-09-02,29.37,30.99,29.0,29.07,67624,29.37,30.99,29.0,29.07,67624,0.0,1.0
2025-09-03,29.64,29.69,29.45,29.58,32354,29.64,29.69,29.45,29.58,32354,0.0,1.0
2025-09-04,29.9716,29.9716,29.662,29.662,34845,29.9716,29.9716,29.662,29.662,34845,0.0,1.0
2025-09-05,29.97,30.41,29.8,30.22,56292,29.97,30.41,29.8,30.22,56292,0.0,1.0
2025-09-08,30.2929,30.42,30.0901,30.12,13645,30.2929,30.42,30.0901,30.12,13645,0.0,1.0
2025-09-09,30.23,30.3899,30.07,30.389,22826,30.23,30.3899,30.07,30.389,22826,0.0,1.0
2025-09-10,30.531,30.75,30.4611,30.58,28671,30.531,30.75,30.4611,30.58,28671,0.0,1.0
2025-09-11,31.1686,31.1686,30.8126,30.95,28880,31.1686,31.1686,30.8126,30.95,28880,0.0,1.0
2025-09-12,31.0379,31.12,31.0,31.1,52930,31.0379,31.12,31.0,31.1,52930,0.0,1.0
2025-09-15,31.5002,31.59,31.308,31.308,232849,31.5002,31.59,31.308,31.308,232849,0.0,1.0
2025-09-16,31.46,31.7,31.3,31.7,39040,31.46,31.7,31.3,31.7,39040,0.0,1.0
2025-09-17,31.1668,31.45,30.91,31.44,25150,31.1668,31.45,30.91,31.44,25150,0.0,1.0
2025-09-18,31.39,31.48,31.0921,31.2744,152114,31.39,31.48,31.0921,31.2744,152114,0.0,1.0
2025-09-19,31.42,31.46,31.09,31.13,15389,31.42,31.46,31.09,31.13,15389,0.0,1.0
2025-09-22,31.8491,31.88,31.43,31.43,21167,31.8491,31.88,31.43,31.43,21167,0.0,1.0
2025-09-23,31.7188,31.99,31.64,31.9152,21496,31.7188,31.99,31.64,31.9152,21496,0.0,1.0
2025-09-24,31.6118,31.81,31.535,31.75,48576,31.6118,31.81,31.535,31.75,48576,0.0,1.0
2025-09-25,31.2472,31.35,31.0,31.35,53656,31.2472,31.35,31.0,31.35,53656,0.0,1.0
2025-09-26,31.5605,31.575,31.3145,31.42,14120,31.5605,31.575,31.3145,31.42,14120,0.0,1.0
2025-09-29,31.47,31.77,31.47,31.6652,41684,31.47,31.77,31.47,31.6652,41684,0.0,1.0
2025-09-30,31.61,31.7,31.4,31.57,14969,31.61,31.7,31.4,31.57,14969,0.0,1.0
2025-10-01,32.01,32.06,31.705,31.75,81278,32.01,32.06,31.705,31.75,81278,0.0,1.0
2025-10-02,31.825,32.2,31.51,32.2,47657,31.825,32.2,31.51,32.2,47657,0.0,1.0
2025-10-03,32.035,32.25,31.94,32.1,34095,32.035,32.25,31.94,32.1,34095,0.0,1.0
2025-10-06,32.57,32.64,31.93,32.04,29912,32.57,32.64,31.93,32.04,29912,0.0,1.0
2025-10-07,32.26,32.46,32.04,32.46,21965,32.26,32.46,32.04,32.46,21965,0.0,1.0
2025-10-08,32.51,32.5773,32.23,32.4,22913,32.51,32.5773,32.23,32.4,22913,0.0,1.0
2025-10-09,31.8391,32.69,31.51,32.6,20483,31.8391,32.69,31.51,32.6,20483,0.0,1.0
2025-10-10,30.27,31.8199,30.2001,31.74,59848,30.27,31.8199,30.2001,31.74,59848,0.0,1.0
2025-10-13,31.5231,31.59,30.54,30.54,58503,31.5231,31.59,30.54,30.54,58503,0.0,1.0
2025-10-14,31.93,32.1394,31.0,31.0,8473,31.93,32.1394,31.0,31.0,8473,0.0,1.0
2025-10-15,32.5206,32.9899,32.1402,32.87,19816,32.5206,32.9899,32.1402,32.87,19816,0.0,1.0
2025-10-16,32.741,33.1,32.3617,32.83,20381,32.741,33.1,32.3617,32.83,20381,0.0,1.0
2025-10-17,32.3,32.54,31.58,32.48,54454,32.3,32.54,31.58,32.48,54454,0.0,1.0
2025-10-20,33.57,33.73,32.75,32.75,8176,33.57,33.73,32.75,32.75,8176,0.0,1.0
2025-10-21,32.54,32.87,32.54,32.87,22231,32.54,32.87,32.54,32.87,22231,0.0,1.0
2025-10-22,32.3,32.5535,32.0,32.49,24669,32.3,32.5535,32.0,32.49,24669,0.0,1.0
2025-10-23,32.77,32.99,32.66,32.81,25469,32.77,32.99,32.66,32.81,25469,0.0,1.0
2025-10-24,32.75,33.08,32.72,33.08,16642,32.75,33.08,32.72,33.08,16642,0.0,1.0
2025-10-27,32.51,32.68,32.315,32.68,13185,32.51,32.68,32.315,32.68,13185,0.0,1.0
2025-10-28,32.39,32.45,32.19,32.37,11652,32.39,32.45,32.19,32.37,11652,0.0,1.0
2025-10-29,32.4424,32.8,32.26,32.65,34105,32.4424,32.8,32.26,32.65,34105,0.0,1.0
2025-10-30,32.37,32.485,32.1,32.29,15914,32.37,32.485,32.1,32.29,15914,0.0,1.0
2025-10-31,32.4534,32.55,32.1815,32.52,11092,32.4534,32.55,32.1815,32.52,11092,0.0,1.0
2025-11-03,32.7073,32.7599,32.45,32.5,19803,32.7073,32.7599,32.45,32.5,19803,0.0,1.0
2025-11-04,31.74,32.11,31.67,32.11,12323,31.74,32.11,31.67,32.11,12323,0.0,1.0
2025-11-05,31.789,31.87,31.6015,31.72,9123,31.789,31.87,31.6015,31.72,9123,0.0,1.0
2025-11-06,31.33,31.62,31.19,31.62,25429,31.33,31.62,31.19,31.62,25429,0.0,1.0
2025-11-07,31.3794,31.39,30.97,30.97,81056,31.3794,31.39,30.97,30.97,81056,0.0,1.0
2025-11-10,32.4,32.785,31.71,31.71,48421,32.4,32.785,31.71,31.71,48421,0.0,1.0
2025-11-11,32.64,32.66,32.33,32.34,12323,32.64,32.66,32.33,32.34,12323,0.0,1.0
2025-11-12,32.4674,32.58,32.34,32.58,12528,32.4674,32.58,32.34,32.58,12528,0.0,1.0
2025-11-13,31.48,32.34,31.4,32.34,57598,31.48,32.34,31.4,32.34,57598,0.0,1.0
2025-11-14,31.4,31.68,30.82,30.93,20711,31.4,31.68,30.82,30.93,20711,0.0,1.0
2025-11-17,30.98,31.3738,30.76,31.17,18015,30.98,31.3738,30.76,31.17,18015,0.0,1.0
2025-11-18,30.63,30.7487,30.42,30.72,31808,30.63,30.7487,30.42,30.72,31808,0.0,1.0
2025-11-19,30.5355,30.93,30.5,30.58,10146,30.5355,30.93,30.5,30.58,10146,0.0,1.0
2025-11-20,30.16,31.31,30.15,31.09,30635,30.16,31.31,30.15,31.09,30635,0.0,1.0
2025-11-21,30.44,30.68,30.0,30.1408,18884,30.44,30.68,30.0,30.1408,18884,0.0,1.0
2025-11-24,30.771,30.92,30.4,30.51,16881,30.771,30.92,30.4,30.51,16881,0.0,1.0
2025-11-25,31.29,31.29,30.72,30.72,7208,31.29,31.29,30.72,30.72,7208,0.0,1.0
2025-11-26,31.63,31.8799,31.44,31.64,8015,31.63,31.8799,31.44,31.64,8015,0.0,1.0