date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-01,10.1301,10.14,10.13,10.14,28014,10.1301,10.14,10.13,10.14,28014,0.0,1.0
2025-05-02,10.11,10.11,10.11,10.11,110,10.11,10.11,10.11,10.11,110,0.0,1.0
2025-05-05,10.14,10.14,10.14,10.14,637,10.14,10.14,10.14,10.14,637,0.0,1.0
2025-05-06,10.15,10.16,10.14,10.16,3096,10.15,10.16,10.14,10.16,3096,0.0,1.0
2025-05-07,10.16,10.16,10.16,10.16,1413,10.16,10.16,10.16,10.16,1413,0.0,1.0
2025-05-08,10.15,10.15,10.15,10.15,3504,10.15,10.15,10.15,10.15,3504,0.0,1.0
2025-05-09,10.16,10.44,10.16,10.35,504,10.16,10.44,10.16,10.35,504,0.0,1.0
2025-05-12,10.16,10.29,10.16,10.29,6812,10.16,10.29,10.16,10.29,6812,0.0,1.0
2025-05-13,10.21,10.21,10.21,10.21,1561,10.21,10.21,10.21,10.21,1561,0.0,1.0
2025-05-14,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-05-15,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-05-16,10.17,10.17,10.17,10.17,1033,10.17,10.17,10.17,10.17,1033,0.0,1.0
2025-05-19,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2025-05-20,10.17,10.17,10.17,10.17,24,10.17,10.17,10.17,10.17,24,0.0,1.0
2025-05-21,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-22,10.17,10.17,10.17,10.17,3,10.17,10.17,10.17,10.17,3,0.0,1.0
2025-05-23,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-27,10.18,10.18,10.18,10.18,5465,10.18,10.18,10.18,10.18,5465,0.0,1.0
2025-05-28,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-05-29,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-05-30,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-06-02,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-06-03,10.18,10.18,10.18,10.18,31,10.18,10.18,10.18,10.18,31,0.0,1.0
2025-06-04,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-06-05,10.18,10.18,10.18,10.18,2,10.18,10.18,10.18,10.18,2,0.0,1.0
2025-06-06,10.21,10.21,10.21,10.21,399,10.21,10.21,10.21,10.21,399,0.0,1.0
2025-06-09,10.22,10.22,10.22,10.22,500,10.22,10.22,10.22,10.22,500,0.0,1.0
2025-06-10,10.21,10.22,10.21,10.22,100021,10.21,10.22,10.21,10.22,100021,0.0,1.0
2025-06-11,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-06-12,10.21,10.21,10.21,10.21,6,10.21,10.21,10.21,10.21,6,0.0,1.0
2025-06-13,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-06-16,10.21,10.21,10.21,10.21,6,10.21,10.21,10.21,10.21,6,0.0,1.0
2025-06-17,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2025-06-18,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-06-20,10.21,10.21,10.21,10.21,108,10.21,10.21,10.21,10.21,108,0.0,1.0
2025-06-23,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-06-24,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-06-25,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-06-26,10.21,10.21,10.21,10.21,609,10.21,10.21,10.21,10.21,609,0.0,1.0
2025-06-27,10.22,10.22,10.21,10.21,6000,10.22,10.22,10.21,10.21,6000,0.0,1.0
2025-06-30,10.22,10.22,10.22,10.22,21,10.22,10.22,10.22,10.22,21,0.0,1.0
2025-07-01,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-02,10.22,10.22,10.22,10.22,104,10.22,10.22,10.22,10.22,104,0.0,1.0
2025-07-03,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-07,10.22,10.22,10.22,10.22,2,10.22,10.22,10.22,10.22,2,0.0,1.0
2025-07-08,10.22,10.22,10.22,10.22,2,10.22,10.22,10.22,10.22,2,0.0,1.0
2025-07-09,10.24,10.24,10.24,10.24,1100,10.24,10.24,10.24,10.24,1100,0.0,1.0
2025-07-10,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-07-11,10.24,10.24,10.24,10.24,7407,10.24,10.24,10.24,10.24,7407,0.0,1.0
2025-07-14,10.24,10.24,10.24,10.24,66,10.24,10.24,10.24,10.24,66,0.0,1.0
2025-07-15,10.24,10.24,10.24,10.24,77,10.24,10.24,10.24,10.24,77,0.0,1.0
2025-07-16,10.25,10.25,10.25,10.25,2000,10.25,10.25,10.25,10.25,2000,0.0,1.0
2025-07-17,10.25,10.25,10.25,10.25,6,10.25,10.25,10.25,10.25,6,0.0,1.0
2025-07-18,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-07-21,10.25,10.25,10.25,10.25,47,10.25,10.25,10.25,10.25,47,0.0,1.0
2025-07-22,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-07-23,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-07-24,10.25,10.25,10.25,10.25,48,10.25,10.25,10.25,10.25,48,0.0,1.0
2025-07-25,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-07-28,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-07-29,10.29,10.29,10.29,10.29,101,10.29,10.29,10.29,10.29,101,0.0,1.0
2025-07-30,10.29,10.29,10.29,10.29,2,10.29,10.29,10.29,10.29,2,0.0,1.0
2025-07-31,10.29,10.29,10.29,10.29,37,10.29,10.29,10.29,10.29,37,0.0,1.0
2025-08-01,10.26,10.26,10.26,10.26,115,10.26,10.26,10.26,10.26,115,0.0,1.0
2025-08-04,10.26,10.26,10.26,10.26,4,10.26,10.26,10.26,10.26,4,0.0,1.0
2025-08-05,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-06,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-07,10.27,10.27,10.27,10.27,297,10.27,10.27,10.27,10.27,297,0.0,1.0
2025-08-08,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-08-11,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-08-12,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-08-13,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-08-14,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-08-15,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-08-18,10.29,10.29,10.29,10.29,101,10.29,10.29,10.29,10.29,101,0.0,1.0
2025-08-19,10.29,10.29,10.29,10.29,1000,10.29,10.29,10.29,10.29,1000,0.0,1.0
2025-08-20,10.2901,10.3,10.29,10.3,3327,10.2901,10.3,10.29,10.3,3327,0.0,1.0
2025-08-21,10.29,10.29,10.29,10.29,674,10.29,10.29,10.29,10.29,674,0.0,1.0
2025-08-22,10.29,10.29,10.29,10.29,21,10.29,10.29,10.29,10.29,21,0.0,1.0
2025-08-25,10.3,10.3,10.3,10.3,2004,10.3,10.3,10.3,10.3,2004,0.0,1.0
2025-08-26,10.3,10.3,10.3,10.3,16,10.3,10.3,10.3,10.3,16,0.0,1.0
2025-08-27,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-08-28,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-08-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-02,10.31,10.31,10.31,10.31,21217,10.31,10.31,10.31,10.31,21217,0.0,1.0
2025-09-03,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-04,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-05,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-08,10.31,10.31,10.31,10.31,27,10.31,10.31,10.31,10.31,27,0.0,1.0
2025-09-09,10.31,10.31,10.31,10.31,1,10.31,10.31,10.31,10.31,1,0.0,1.0
2025-09-10,10.35,10.36,10.33,10.33,17100,10.35,10.36,10.33,10.33,17100,0.0,1.0
2025-09-11,10.31,10.31,10.31,10.31,23025,10.31,10.31,10.31,10.31,23025,0.0,1.0
2025-09-12,10.31,10.31,10.31,10.31,1,10.31,10.31,10.31,10.31,1,0.0,1.0
2025-09-15,10.33,10.33,10.33,10.33,5104,10.33,10.33,10.33,10.33,5104,0.0,1.0
2025-09-16,10.32,10.32,10.32,10.32,5096,10.32,10.32,10.32,10.32,5096,0.0,1.0
2025-09-17,10.32,10.32,10.32,10.32,193,10.32,10.32,10.32,10.32,193,0.0,1.0
2025-09-18,10.325,10.325,10.32,10.32,8071,10.325,10.325,10.32,10.32,8071,0.0,1.0
2025-09-19,10.325,10.325,10.325,10.325,2,10.325,10.325,10.325,10.325,2,0.0,1.0
2025-09-22,10.33,10.33,10.33,10.33,3547,10.33,10.33,10.33,10.33,3547,0.0,1.0
2025-09-23,10.33,10.33,10.33,10.33,2000,10.33,10.33,10.33,10.33,2000,0.0,1.0
2025-09-24,10.33,10.33,10.33,10.33,42,10.33,10.33,10.33,10.33,42,0.0,1.0
2025-09-25,10.33,10.33,10.33,10.33,7,10.33,10.33,10.33,10.33,7,0.0,1.0
2025-09-26,10.34,10.34,10.34,10.34,33999,10.34,10.34,10.34,10.34,33999,0.0,1.0
2025-09-29,10.36,10.37,10.35,10.35,40537,10.36,10.37,10.35,10.35,40537,0.0,1.0
2025-09-30,10.36,10.36,10.36,10.36,12,10.36,10.36,10.36,10.36,12,0.0,1.0
2025-10-01,10.355,10.355,10.355,10.355,100,10.355,10.355,10.355,10.355,100,0.0,1.0
2025-10-02,10.355,10.355,10.355,10.355,11,10.355,10.355,10.355,10.355,11,0.0,1.0
2025-10-03,10.355,10.355,10.355,10.355,3,10.355,10.355,10.355,10.355,3,0.0,1.0
2025-10-06,10.355,10.355,10.355,10.355,0,10.355,10.355,10.355,10.355,0,0.0,1.0
2025-10-07,10.355,10.355,10.355,10.355,0,10.355,10.355,10.355,10.355,0,0.0,1.0
2025-10-08,10.355,10.355,10.355,10.355,0,10.355,10.355,10.355,10.355,0,0.0,1.0
2025-10-09,10.355,10.355,10.355,10.355,8,10.355,10.355,10.355,10.355,8,0.0,1.0
2025-10-10,10.355,10.355,10.355,10.355,0,10.355,10.355,10.355,10.355,0,0.0,1.0
2025-10-13,10.36,10.36,10.36,10.36,3500,10.36,10.36,10.36,10.36,3500,0.0,1.0
2025-10-14,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-10-15,10.37,10.37,10.37,10.37,176,10.37,10.37,10.37,10.37,176,0.0,1.0
2025-10-16,10.35,10.35,10.35,10.35,192,10.35,10.35,10.35,10.35,192,0.0,1.0
2025-10-17,10.35,10.35,10.35,10.35,11,10.35,10.35,10.35,10.35,11,0.0,1.0
2025-10-20,10.37,10.37,10.357,10.3588,4088,10.37,10.37,10.357,10.3588,4088,0.0,1.0
2025-10-21,10.37,10.37,10.357,10.357,1200,10.37,10.37,10.357,10.357,1200,0.0,1.0
2025-10-22,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-10-23,10.38,10.38,10.38,10.38,300,10.38,10.38,10.38,10.38,300,0.0,1.0
2025-10-24,10.36,10.38,10.36,10.38,25201,10.36,10.38,10.36,10.38,25201,0.0,1.0
2025-10-27,10.38,10.38,10.36,10.36,2661,10.38,10.38,10.36,10.36,2661,0.0,1.0
2025-10-28,10.38,10.38,10.37,10.37,5625,10.38,10.38,10.37,10.37,5625,0.0,1.0
2025-10-29,10.39,10.39,10.38,10.38,8890,10.39,10.39,10.38,10.38,8890,0.0,1.0
2025-10-30,10.39,10.39,10.39,10.39,76,10.39,10.39,10.39,10.39,76,0.0,1.0
2025-10-31,10.39,10.39,10.39,10.39,18,10.39,10.39,10.39,10.39,18,0.0,1.0
2025-11-03,10.39,10.39,10.39,10.39,412,10.39,10.39,10.39,10.39,412,0.0,1.0
2025-11-04,10.39,10.39,10.39,10.39,589,10.39,10.39,10.39,10.39,589,0.0,1.0
2025-11-05,10.39,10.39,10.39,10.39,1044,10.39,10.39,10.39,10.39,1044,0.0,1.0
2025-11-06,10.39,10.39,10.39,10.39,10,10.39,10.39,10.39,10.39,10,0.0,1.0
2025-11-07,10.39,10.39,10.39,10.39,6,10.39,10.39,10.39,10.39,6,0.0,1.0
2025-11-10,10.39,10.39,10.39,10.39,6,10.39,10.39,10.39,10.39,6,0.0,1.0
2025-11-11,10.41,10.41,10.4,10.4,8056,10.41,10.41,10.4,10.4,8056,0.0,1.0
2025-11-12,10.41,10.41,10.41,10.41,18,10.41,10.41,10.41,10.41,18,0.0,1.0
2025-11-13,10.4,10.4,10.4,10.4,741,10.4,10.4,10.4,10.4,741,0.0,1.0
2025-11-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-17,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-18,10.4,10.4,10.4,10.4,68,10.4,10.4,10.4,10.4,68,0.0,1.0
2025-11-19,10.45,10.45,10.45,10.45,1003,10.45,10.45,10.45,10.45,1003,0.0,1.0
2025-11-20,10.49,10.4971,10.48,10.49,38030,10.49,10.4971,10.48,10.49,38030,0.0,1.0
2025-11-21,10.4929,10.4929,10.49,10.49,555,10.4929,10.4929,10.49,10.49,555,0.0,1.0
2025-11-24,10.49,10.49,10.49,10.49,1133,10.49,10.49,10.49,10.49,1133,0.0,1.0
2025-11-25,10.49,10.49,10.49,10.49,84,10.49,10.49,10.49,10.49,84,0.0,1.0
2025-11-26,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0