date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,9.88,10.1,9.88,9.88,8365,9.88,10.1,9.88,9.88,8365,0.0,1.0
2025-04-08,9.95,9.95,9.95,9.95,144,9.95,9.95,9.95,9.95,144,0.0,1.0
2025-04-09,9.9,9.9,9.9,9.9,125094,9.9,9.9,9.9,9.9,125094,0.0,1.0
2025-04-10,9.89,9.9,9.85,9.85,101015,9.89,9.9,9.85,9.85,101015,0.0,1.0
2025-04-11,9.885,9.89,9.88,9.88,641672,9.885,9.89,9.88,9.88,641672,0.0,1.0
2025-04-14,9.9,9.91,9.89,9.89,802448,9.9,9.91,9.89,9.89,802448,0.0,1.0
2025-04-15,9.93,9.94,9.89,9.9,101245,9.93,9.94,9.89,9.9,101245,0.0,1.0
2025-04-16,9.94,9.94,9.9,9.91,1534,9.94,9.94,9.9,9.91,1534,0.0,1.0
2025-04-17,9.9,9.91,9.9,9.91,1585,9.9,9.91,9.9,9.91,1585,0.0,1.0
2025-04-21,9.91,9.91,9.9,9.9,620,9.91,9.91,9.9,9.9,620,0.0,1.0
2025-04-22,9.91,9.91,9.9,9.9,99801,9.91,9.91,9.9,9.9,99801,0.0,1.0
2025-04-23,9.92,9.95,9.92,9.95,250926,9.92,9.95,9.92,9.95,250926,0.0,1.0
2025-04-24,9.93,9.93,9.92,9.92,2205,9.93,9.93,9.92,9.92,2205,0.0,1.0
2025-04-25,9.92,9.9276,9.92,9.92,863065,9.92,9.9276,9.92,9.92,863065,0.0,1.0
2025-04-28,9.95,9.96,9.9291,9.9291,1014854,9.95,9.96,9.9291,9.9291,1014854,0.0,1.0
2025-04-29,9.965,9.965,9.95,9.95,395389,9.965,9.965,9.95,9.95,395389,0.0,1.0
2025-04-30,9.97,9.975,9.97,9.97,5206,9.97,9.975,9.97,9.97,5206,0.0,1.0
2025-05-01,9.98,9.98,9.98,9.98,186104,9.98,9.98,9.98,9.98,186104,0.0,1.0
2025-05-02,9.9625,9.99,9.9625,9.99,417,9.9625,9.99,9.9625,9.99,417,0.0,1.0
2025-05-05,9.99,9.99,9.96,9.98,163688,9.99,9.99,9.96,9.98,163688,0.0,1.0
2025-05-06,9.99,9.99,9.98,9.99,52307,9.99,9.99,9.98,9.99,52307,0.0,1.0
2025-05-07,9.99,9.99,9.99,9.99,3175,9.99,9.99,9.99,9.99,3175,0.0,1.0
2025-05-08,9.98,9.99,9.98,9.98,25052,9.98,9.99,9.98,9.98,25052,0.0,1.0
2025-05-09,9.98,9.99,9.975,9.99,141604,9.98,9.99,9.975,9.99,141604,0.0,1.0
2025-05-12,9.97,9.99,9.97,9.98,3690,9.97,9.99,9.97,9.98,3690,0.0,1.0
2025-05-13,9.98,10.01,9.95,9.95,2084,9.98,10.01,9.95,9.95,2084,0.0,1.0
2025-05-14,9.97,10.03,9.97,10.01,14132,9.97,10.03,9.97,10.01,14132,0.0,1.0
2025-05-15,10.01,10.01,10.01,10.01,570,10.01,10.01,10.01,10.01,570,0.0,1.0
2025-05-16,10.03,10.03,10.01,10.01,14059,10.03,10.03,10.01,10.01,14059,0.0,1.0
2025-05-19,10.01,10.03,10.01,10.03,702,10.01,10.03,10.01,10.03,702,0.0,1.0
2025-05-20,10.03,10.03,10.01,10.02,3914,10.03,10.03,10.01,10.02,3914,0.0,1.0
2025-05-21,10.03,10.03,10.03,10.03,1482,10.03,10.03,10.03,10.03,1482,0.0,1.0
2025-05-22,10.04,10.04,10.03,10.03,12812,10.04,10.04,10.03,10.03,12812,0.0,1.0
2025-05-23,10.04,10.06,10.04,10.04,31050,10.04,10.06,10.04,10.04,31050,0.0,1.0
2025-05-27,10.05,10.05,10.045,10.045,586,10.05,10.05,10.045,10.045,586,0.0,1.0
2025-05-28,10.05,10.05,10.05,10.05,30776,10.05,10.05,10.05,10.05,30776,0.0,1.0
2025-05-29,10.05,10.05,10.05,10.05,96,10.05,10.05,10.05,10.05,96,0.0,1.0
2025-05-30,10.075,10.08,10.0504,10.055,135634,10.075,10.08,10.0504,10.055,135634,0.0,1.0
2025-06-02,10.09,10.09,10.09,10.09,713,10.09,10.09,10.09,10.09,713,0.0,1.0
2025-06-03,10.09,10.09,10.09,10.09,4312,10.09,10.09,10.09,10.09,4312,0.0,1.0
2025-06-04,10.1,10.11,10.09,10.09,366574,10.1,10.11,10.09,10.09,366574,0.0,1.0
2025-06-05,10.11,10.12,10.11,10.11,30547,10.11,10.12,10.11,10.11,30547,0.0,1.0
2025-06-06,10.11,10.11,10.1,10.1,11698,10.11,10.11,10.1,10.1,11698,0.0,1.0
2025-06-09,10.11,10.12,10.105,10.11,698969,10.11,10.12,10.105,10.11,698969,0.0,1.0
2025-06-10,10.11,10.11,10.11,10.11,52,10.11,10.11,10.11,10.11,52,0.0,1.0
2025-06-11,10.11,10.11,10.11,10.11,744,10.11,10.11,10.11,10.11,744,0.0,1.0
2025-06-12,10.13,10.13,10.12,10.12,1103515,10.13,10.13,10.12,10.12,1103515,0.0,1.0
2025-06-13,10.13,10.13,10.13,10.13,5036,10.13,10.13,10.13,10.13,5036,0.0,1.0
2025-06-16,10.14,10.14,10.11,10.13,14939,10.14,10.14,10.11,10.13,14939,0.0,1.0
2025-06-17,10.14,10.14,10.12,10.12,10171,10.14,10.14,10.12,10.12,10171,0.0,1.0
2025-06-18,10.14,10.14,10.14,10.14,23,10.14,10.14,10.14,10.14,23,0.0,1.0
2025-06-20,10.15,10.15,10.0984,10.0984,10556,10.15,10.15,10.0984,10.0984,10556,0.0,1.0
2025-06-23,10.18,10.18,10.18,10.18,226,10.18,10.18,10.18,10.18,226,0.0,1.0
2025-06-24,10.18,10.18,10.18,10.18,92,10.18,10.18,10.18,10.18,92,0.0,1.0
2025-06-25,10.09,10.12,10.09,10.12,15184,10.09,10.12,10.09,10.12,15184,0.0,1.0
2025-06-26,10.09,10.09,10.09,10.09,110,10.09,10.09,10.09,10.09,110,0.0,1.0
2025-06-27,10.1,10.1,10.1,10.1,15004,10.1,10.1,10.1,10.1,15004,0.0,1.0
2025-06-30,10.12,10.12,10.12,10.12,60134,10.12,10.12,10.12,10.12,60134,0.0,1.0
2025-07-01,10.12,10.12,10.12,10.12,27,10.12,10.12,10.12,10.12,27,0.0,1.0
2025-07-02,10.1,10.13,10.1,10.13,266031,10.1,10.13,10.1,10.13,266031,0.0,1.0
2025-07-03,10.1,10.1,10.1,10.1,5313,10.1,10.1,10.1,10.1,5313,0.0,1.0
2025-07-07,10.105,10.105,10.1,10.1,36144,10.105,10.105,10.1,10.1,36144,0.0,1.0
2025-07-08,10.11,10.11,10.1,10.11,89109,10.11,10.11,10.1,10.11,89109,0.0,1.0
2025-07-09,10.12,10.12,10.12,10.12,146,10.12,10.12,10.12,10.12,146,0.0,1.0
2025-07-10,10.12,10.12,10.12,10.12,1193,10.12,10.12,10.12,10.12,1193,0.0,1.0
2025-07-11,10.12,10.12,10.12,10.12,1700,10.12,10.12,10.12,10.12,1700,0.0,1.0
2025-07-14,10.12,10.12,10.12,10.12,8,10.12,10.12,10.12,10.12,8,0.0,1.0
2025-07-15,10.105,10.105,10.105,10.105,5679,10.105,10.105,10.105,10.105,5679,0.0,1.0
2025-07-16,10.105,10.105,10.105,10.105,3,10.105,10.105,10.105,10.105,3,0.0,1.0
2025-07-17,10.11,10.11,10.11,10.11,4701,10.11,10.11,10.11,10.11,4701,0.0,1.0
2025-07-18,10.11,10.11,10.11,10.11,37,10.11,10.11,10.11,10.11,37,0.0,1.0
2025-07-21,10.13,10.13,10.13,10.13,2363,10.13,10.13,10.13,10.13,2363,0.0,1.0
2025-07-22,10.13,10.13,10.13,10.13,35,10.13,10.13,10.13,10.13,35,0.0,1.0
2025-07-23,10.14,10.14,10.13,10.13,60329,10.14,10.14,10.13,10.13,60329,0.0,1.0
2025-07-24,10.14,10.14,10.14,10.14,4385,10.14,10.14,10.14,10.14,4385,0.0,1.0
2025-07-25,10.14,10.14,10.14,10.14,54,10.14,10.14,10.14,10.14,54,0.0,1.0
2025-07-28,10.14,10.14,10.14,10.14,23,10.14,10.14,10.14,10.14,23,0.0,1.0
2025-07-29,10.14,10.14,10.14,10.14,4561,10.14,10.14,10.14,10.14,4561,0.0,1.0
2025-07-30,10.14,10.14,10.14,10.14,5054,10.14,10.14,10.14,10.14,5054,0.0,1.0
2025-07-31,10.14,10.14,10.14,10.14,72,10.14,10.14,10.14,10.14,72,0.0,1.0
2025-08-01,10.14,10.14,10.14,10.14,10,10.14,10.14,10.14,10.14,10,0.0,1.0
2025-08-04,10.14,10.14,10.14,10.14,21,10.14,10.14,10.14,10.14,21,0.0,1.0
2025-08-05,10.12,10.12,10.12,10.12,200016,10.12,10.12,10.12,10.12,200016,0.0,1.0
2025-08-06,10.15,10.15,10.11,10.14,526508,10.15,10.15,10.11,10.14,526508,0.0,1.0
2025-08-07,10.15,10.15,10.12,10.12,17383,10.15,10.15,10.12,10.12,17383,0.0,1.0
2025-08-08,10.11,10.15,10.11,10.15,6563,10.11,10.15,10.11,10.15,6563,0.0,1.0
2025-08-11,10.13,10.13,10.13,10.13,258,10.13,10.13,10.13,10.13,258,0.0,1.0
2025-08-12,10.14,10.15,10.13,10.13,151619,10.14,10.15,10.13,10.13,151619,0.0,1.0
2025-08-13,10.13,10.135,10.13,10.135,57913,10.13,10.135,10.13,10.135,57913,0.0,1.0
2025-08-14,10.13,10.14,10.13,10.13,3534,10.13,10.14,10.13,10.13,3534,0.0,1.0
2025-08-15,10.125,10.13,10.12,10.13,13247,10.125,10.13,10.12,10.13,13247,0.0,1.0
2025-08-18,10.13,10.13,10.13,10.13,28144,10.13,10.13,10.13,10.13,28144,0.0,1.0
2025-08-19,10.13,10.13,10.13,10.13,14,10.13,10.13,10.13,10.13,14,0.0,1.0
2025-08-20,10.14,10.14,10.14,10.14,622,10.14,10.14,10.14,10.14,622,0.0,1.0
2025-08-21,10.12,10.12,10.12,10.12,5030,10.12,10.12,10.12,10.12,5030,0.0,1.0
2025-08-22,10.12,10.12,10.12,10.12,5,10.12,10.12,10.12,10.12,5,0.0,1.0
2025-08-25,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-08-26,10.14,10.14,10.14,10.14,271796,10.14,10.14,10.14,10.14,271796,0.0,1.0
2025-08-27,10.14,10.14,10.14,10.14,6,10.14,10.14,10.14,10.14,6,0.0,1.0
2025-08-28,10.13,10.13,10.13,10.13,513,10.13,10.13,10.13,10.13,513,0.0,1.0
2025-08-29,10.13,10.13,10.13,10.13,2,10.13,10.13,10.13,10.13,2,0.0,1.0
2025-09-02,10.13,10.13,10.13,10.13,15006,10.13,10.13,10.13,10.13,15006,0.0,1.0
2025-09-03,10.13,10.13,10.13,10.13,11,10.13,10.13,10.13,10.13,11,0.0,1.0
2025-09-04,10.13,10.13,10.13,10.13,1001,10.13,10.13,10.13,10.13,1001,0.0,1.0
2025-09-05,10.13,10.13,10.13,10.13,3505,10.13,10.13,10.13,10.13,3505,0.0,1.0
2025-09-08,10.1459,10.1459,10.13,10.13,1108,10.1459,10.1459,10.13,10.13,1108,0.0,1.0
2025-09-09,10.1459,10.1459,10.1459,10.1459,8,10.1459,10.1459,10.1459,10.1459,8,0.0,1.0
2025-09-10,10.13,10.13,10.13,10.13,2013,10.13,10.13,10.13,10.13,2013,0.0,1.0
2025-09-11,10.13,10.13,10.13,10.13,1,10.13,10.13,10.13,10.13,1,0.0,1.0
2025-09-12,10.13,10.13,10.13,10.13,103,10.13,10.13,10.13,10.13,103,0.0,1.0
2025-09-15,10.13,10.13,10.13,10.13,104,10.13,10.13,10.13,10.13,104,0.0,1.0
2025-09-16,10.13,10.13,10.13,10.13,1,10.13,10.13,10.13,10.13,1,0.0,1.0
2025-09-17,10.13,10.13,10.13,10.13,8,10.13,10.13,10.13,10.13,8,0.0,1.0
2025-09-18,10.13,10.13,10.13,10.13,204,10.13,10.13,10.13,10.13,204,0.0,1.0
2025-09-19,10.15,10.15,10.14,10.14,917,10.15,10.15,10.14,10.14,917,0.0,1.0
2025-09-22,10.15,10.15,10.15,10.15,5577,10.15,10.15,10.15,10.15,5577,0.0,1.0
2025-09-23,10.15,10.15,10.15,10.15,7,10.15,10.15,10.15,10.15,7,0.0,1.0
2025-09-24,10.15,10.15,10.15,10.15,8,10.15,10.15,10.15,10.15,8,0.0,1.0
2025-09-25,10.15,10.15,10.15,10.15,110,10.15,10.15,10.15,10.15,110,0.0,1.0
2025-09-26,10.18,10.18,10.18,10.18,1171,10.18,10.18,10.18,10.18,1171,0.0,1.0
2025-09-29,10.18,10.18,10.18,10.18,106,10.18,10.18,10.18,10.18,106,0.0,1.0
2025-09-30,10.18,10.18,10.18,10.18,238,10.18,10.18,10.18,10.18,238,0.0,1.0
2025-10-01,10.18,10.18,10.18,10.18,3,10.18,10.18,10.18,10.18,3,0.0,1.0
2025-10-02,10.15,10.15,10.15,10.15,250015,10.15,10.15,10.15,10.15,250015,0.0,1.0
2025-10-03,10.15,10.16,10.15,10.16,649720,10.15,10.16,10.15,10.16,649720,0.0,1.0
2025-10-06,10.18,10.18,10.18,10.18,212,10.18,10.18,10.18,10.18,212,0.0,1.0
2025-10-07,10.15,10.18,10.0966,10.18,400420,10.15,10.18,10.0966,10.18,400420,0.0,1.0
2025-10-08,10.1402,10.18,10.1402,10.155,18598,10.1402,10.18,10.1402,10.155,18598,0.0,1.0
2025-10-09,10.15,10.18,10.1311,10.18,7393,10.15,10.18,10.1311,10.18,7393,0.0,1.0
2025-10-10,10.15,10.15,10.15,10.15,26,10.15,10.15,10.15,10.15,26,0.0,1.0
2025-10-13,10.19,10.19,10.18,10.18,6447,10.19,10.19,10.18,10.18,6447,0.0,1.0
2025-10-14,10.19,10.19,10.19,10.19,267,10.19,10.19,10.19,10.19,267,0.0,1.0
2025-10-15,10.22,10.23,10.21,10.21,4853,10.22,10.23,10.21,10.21,4853,0.0,1.0
2025-10-16,10.22,10.22,10.22,10.22,57,10.22,10.22,10.22,10.22,57,0.0,1.0
2025-10-17,10.22,10.22,10.22,10.22,47,10.22,10.22,10.22,10.22,47,0.0,1.0
2025-10-20,10.1961,10.1961,10.1961,10.1961,253,10.1961,10.1961,10.1961,10.1961,253,0.0,1.0
2025-10-21,10.22,10.22,10.22,10.22,1252,10.22,10.22,10.22,10.22,1252,0.0,1.0
2025-10-22,10.2,10.2,10.2,10.2,418,10.2,10.2,10.2,10.2,418,0.0,1.0
2025-10-23,10.23,10.23,10.23,10.23,18806,10.23,10.23,10.23,10.23,18806,0.0,1.0
2025-10-24,10.25,10.25,10.22,10.22,11399,10.25,10.25,10.22,10.22,11399,0.0,1.0
2025-10-27,10.24,10.27,10.2182,10.27,10915,10.24,10.27,10.2182,10.27,10915,0.0,1.0
2025-10-28,10.24,10.24,10.24,10.24,78,10.24,10.24,10.24,10.24,78,0.0,1.0
2025-10-29,10.23,10.23,10.22,10.22,1281,10.23,10.23,10.22,10.22,1281,0.0,1.0
2025-10-30,10.23,10.23,10.23,10.23,85,10.23,10.23,10.23,10.23,85,0.0,1.0
2025-10-31,10.2324,10.2324,10.2324,10.2324,537,10.2324,10.2324,10.2324,10.2324,537,0.0,1.0
2025-11-03,10.23,10.23,10.23,10.23,351,10.23,10.23,10.23,10.23,351,0.0,1.0
2025-11-04,10.23,10.23,10.23,10.23,27,10.23,10.23,10.23,10.23,27,0.0,1.0
2025-11-05,10.24,10.24,10.24,10.24,10019,10.24,10.24,10.24,10.24,10019,0.0,1.0
2025-11-06,10.25,10.25,10.25,10.25,3487,10.25,10.25,10.25,10.25,3487,0.0,1.0
2025-11-07,10.2497,10.26,10.23,10.25,9433,10.2497,10.26,10.23,10.25,9433,0.0,1.0
2025-11-10,10.26,10.26,10.23,10.2399,9959,10.26,10.26,10.23,10.2399,9959,0.0,1.0
2025-11-11,10.27,10.27,10.27,10.27,542,10.27,10.27,10.27,10.27,542,0.0,1.0
2025-11-12,10.27,10.27,10.27,10.27,50164,10.27,10.27,10.27,10.27,50164,0.0,1.0
2025-11-13,10.27,10.27,10.27,10.27,1103,10.27,10.27,10.27,10.27,1103,0.0,1.0
2025-11-14,10.275,10.28,10.27,10.28,20319,10.275,10.28,10.27,10.28,20319,0.0,1.0
2025-11-17,10.27,10.27,10.27,10.27,32128,10.27,10.27,10.27,10.27,32128,0.0,1.0
2025-11-18,10.27,10.27,10.27,10.27,49,10.27,10.27,10.27,10.27,49,0.0,1.0
2025-11-19,10.27,10.27,10.27,10.27,3028,10.27,10.27,10.27,10.27,3028,0.0,1.0
2025-11-20,10.27,10.27,10.27,10.27,88,10.27,10.27,10.27,10.27,88,0.0,1.0
2025-11-21,10.27,10.27,10.27,10.27,40,10.27,10.27,10.27,10.27,40,0.0,1.0
2025-11-24,10.29,10.29,10.27,10.27,2220,10.29,10.29,10.27,10.27,2220,0.0,1.0
2025-11-25,10.29,10.29,10.29,10.29,242,10.29,10.29,10.29,10.29,242,0.0,1.0
2025-11-26,10.29,10.29,10.29,10.29,22,10.29,10.29,10.29,10.29,22,0.0,1.0