date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-01,10.0811,10.0901,10.08,10.0901,500,10.0811,10.0901,10.08,10.0901,500,0.0,1.0
2025-04-02,10.0801,10.095,10.08,10.0906,828,10.0801,10.095,10.08,10.0906,828,0.0,1.0
2025-04-03,10.08,10.0852,10.07,10.0852,518,10.08,10.0852,10.07,10.0852,518,0.0,1.0
2025-04-04,10.12,10.12,10.07,10.07,555,10.12,10.12,10.07,10.07,555,0.0,1.0
2025-04-07,10.1,10.14,10.1,10.13,9865,10.1,10.14,10.1,10.13,9865,0.0,1.0
2025-04-08,10.081,10.1155,10.07,10.1155,828,10.081,10.1155,10.07,10.1155,828,0.0,1.0
2025-04-09,10.07,10.08,10.07,10.08,731,10.07,10.08,10.07,10.08,731,0.0,1.0
2025-04-10,10.07,10.07,10.07,10.07,28,10.07,10.07,10.07,10.07,28,0.0,1.0
2025-04-11,10.06,10.1,10.06,10.0703,6311,10.06,10.1,10.06,10.0703,6311,0.0,1.0
2025-04-14,10.0722,10.0722,10.0722,10.0722,122,10.0722,10.0722,10.0722,10.0722,122,0.0,1.0
2025-04-15,10.0722,10.0722,10.0722,10.0722,13,10.0722,10.0722,10.0722,10.0722,13,0.0,1.0
2025-04-16,10.0754,10.0852,10.07,10.0852,4496,10.0754,10.0852,10.07,10.0852,4496,0.0,1.0
2025-04-17,10.0754,10.0754,10.0754,10.0754,36,10.0754,10.0754,10.0754,10.0754,36,0.0,1.0
2025-04-21,10.07,10.07,10.07,10.07,127,10.07,10.07,10.07,10.07,127,0.0,1.0
2025-04-22,10.0747,10.0852,10.07,10.07,631,10.0747,10.0852,10.07,10.07,631,0.0,1.0
2025-04-23,10.11,10.11,10.07,10.07,4246,10.11,10.11,10.07,10.07,4246,0.0,1.0
2025-04-24,10.1099,10.11,10.1,10.1051,3522,10.1099,10.11,10.1,10.1051,3522,0.0,1.0
2025-04-25,10.1099,10.14,10.1049,10.11,2518,10.1099,10.14,10.1049,10.11,2518,0.0,1.0
2025-04-28,10.11,10.1285,10.11,10.11,900,10.11,10.1285,10.11,10.11,900,0.0,1.0
2025-04-29,10.13,10.13,10.13,10.13,110,10.13,10.13,10.13,10.13,110,0.0,1.0
2025-04-30,10.13,10.1671,10.13,10.13,7016,10.13,10.1671,10.13,10.13,7016,0.0,1.0
2025-05-01,10.13,10.13,10.13,10.13,160,10.13,10.13,10.13,10.13,160,0.0,1.0
2025-05-02,10.16,10.16,10.14,10.14,292,10.16,10.16,10.14,10.14,292,0.0,1.0
2025-05-05,10.16,10.16,10.16,10.16,282,10.16,10.16,10.16,10.16,282,0.0,1.0
2025-05-06,10.19,10.19,10.16,10.16,1949,10.19,10.19,10.16,10.16,1949,0.0,1.0
2025-05-07,10.19,10.19,10.19,10.19,146,10.19,10.19,10.19,10.19,146,0.0,1.0
2025-05-08,10.17,10.17,10.17,10.17,189,10.17,10.17,10.17,10.17,189,0.0,1.0
2025-05-09,10.17,10.17,10.17,10.17,2530,10.17,10.17,10.17,10.17,2530,0.0,1.0
2025-05-12,10.15,10.17,10.13,10.13,2200,10.15,10.17,10.13,10.13,2200,0.0,1.0
2025-05-13,10.25,10.25,10.17,10.17,791,10.25,10.25,10.17,10.17,791,0.0,1.0
2025-05-14,10.2,10.2,10.16,10.16,9268,10.2,10.2,10.16,10.16,9268,0.0,1.0
2025-05-15,10.21,10.25,10.19,10.1996,10547,10.21,10.25,10.19,10.1996,10547,0.0,1.0
2025-05-16,10.22,10.22,10.22,10.22,1034,10.22,10.22,10.22,10.22,1034,0.0,1.0
2025-05-19,10.22,10.22,10.22,10.22,83,10.22,10.22,10.22,10.22,83,0.0,1.0
2025-05-20,10.2,10.2,10.2,10.2,147,10.2,10.2,10.2,10.2,147,0.0,1.0
2025-05-21,10.2,10.2,10.2,10.2,60,10.2,10.2,10.2,10.2,60,0.0,1.0
2025-05-22,10.25,10.6,10.2386,10.25,7388,10.25,10.6,10.2386,10.25,7388,0.0,1.0
2025-05-23,10.24,10.24,10.24,10.24,142,10.24,10.24,10.24,10.24,142,0.0,1.0
2025-05-27,10.5,10.5,10.24,10.5,101400,10.5,10.5,10.24,10.5,101400,0.0,1.0
2025-05-28,10.5,11.35,10.5,10.5,1542,10.5,11.35,10.5,10.5,1542,0.0,1.0
2025-05-29,10.3,11.01,10.25,10.99,14020,10.3,11.01,10.25,10.99,14020,0.0,1.0
2025-05-30,10.28,10.65,10.28,10.5,6114,10.28,10.65,10.28,10.5,6114,0.0,1.0
2025-06-02,10.3,10.5,10.27,10.5,2808,10.3,10.5,10.27,10.5,2808,0.0,1.0
2025-06-03,10.31,10.5,10.28,10.5,2442,10.31,10.5,10.28,10.5,2442,0.0,1.0
2025-06-04,10.3399,10.5,10.32,10.5,15174,10.3399,10.5,10.32,10.5,15174,0.0,1.0
2025-06-05,10.3399,10.5,10.32,10.5,8439,10.3399,10.5,10.32,10.5,8439,0.0,1.0
2025-06-06,10.32,10.36,10.32,10.32,10156,10.32,10.36,10.32,10.32,10156,0.0,1.0
2025-06-09,10.3323,10.34,10.32,10.34,3507,10.3323,10.34,10.32,10.34,3507,0.0,1.0
2025-06-10,10.33,10.45,10.33,10.36,4947,10.33,10.45,10.33,10.36,4947,0.0,1.0
2025-06-11,10.34,10.36,10.33,10.36,2624,10.34,10.36,10.33,10.36,2624,0.0,1.0
2025-06-12,10.36,10.88,10.32,10.32,11879,10.36,10.88,10.32,10.32,11879,0.0,1.0
2025-06-13,10.35,10.35,10.35,10.35,539,10.35,10.35,10.35,10.35,539,0.0,1.0
2025-06-16,10.34,10.35,10.33,10.33,23056,10.34,10.35,10.33,10.33,23056,0.0,1.0
2025-06-17,10.34,10.5,10.34,10.5,3363,10.34,10.5,10.34,10.5,3363,0.0,1.0
2025-06-18,10.5,11.0,10.32,10.3958,11130,10.5,11.0,10.32,10.3958,11130,0.0,1.0
2025-06-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-06-23,10.34,10.34,10.34,10.34,801,10.34,10.34,10.34,10.34,801,0.0,1.0
2025-06-24,10.5,10.5,10.5,10.5,300,10.5,10.5,10.5,10.5,300,0.0,1.0
2025-06-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-06-26,10.3,10.3,10.3,10.3,150,10.3,10.3,10.3,10.3,150,0.0,1.0
2025-06-27,10.31,10.45,10.31,10.45,306,10.31,10.45,10.31,10.45,306,0.0,1.0
2025-06-30,10.5,10.5,10.31,10.33,7464,10.5,10.5,10.31,10.33,7464,0.0,1.0
2025-07-01,10.38,10.5,10.38,10.5,289,10.38,10.5,10.38,10.5,289,0.0,1.0
2025-07-02,10.4,10.9999,10.4,10.9999,368,10.4,10.9999,10.4,10.9999,368,0.0,1.0
2025-07-03,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-07-07,10.29,10.3,10.29,10.3,420,10.29,10.3,10.29,10.3,420,0.0,1.0
2025-07-08,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-07-09,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-07-10,10.29,10.29,10.29,10.29,14,10.29,10.29,10.29,10.29,14,0.0,1.0
2025-07-11,10.29,10.29,10.29,10.29,322,10.29,10.29,10.29,10.29,322,0.0,1.0
2025-07-14,10.29,10.29,10.29,10.29,40,10.29,10.29,10.29,10.29,40,0.0,1.0
2025-07-15,10.6,10.7,10.3,10.6,2485,10.6,10.7,10.3,10.6,2485,0.0,1.0
2025-07-16,10.6,10.6,10.6,10.6,16,10.6,10.6,10.6,10.6,16,0.0,1.0
2025-07-17,10.6,10.6,10.6,10.6,2,10.6,10.6,10.6,10.6,2,0.0,1.0
2025-07-18,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-07-21,10.5,10.5,10.5,10.5,103,10.5,10.5,10.5,10.5,103,0.0,1.0
2025-07-22,10.5,10.5,10.5,10.5,11,10.5,10.5,10.5,10.5,11,0.0,1.0
2025-07-23,10.32,10.5,10.32,10.5,1460,10.32,10.5,10.32,10.5,1460,0.0,1.0
2025-07-24,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-07-25,10.29,11.17,10.29,11.17,701,10.29,11.17,10.29,11.17,701,0.0,1.0
2025-07-28,10.33,10.33,10.3,10.3,902,10.33,10.33,10.3,10.3,902,0.0,1.0
2025-07-29,10.3,10.3,10.3,10.3,102,10.3,10.3,10.3,10.3,102,0.0,1.0
2025-07-30,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-31,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-01,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-04,10.29,10.29,10.29,10.29,104,10.29,10.29,10.29,10.29,104,0.0,1.0
2025-08-05,10.31,10.31,10.31,10.31,306,10.31,10.31,10.31,10.31,306,0.0,1.0
2025-08-06,10.31,10.31,10.31,10.31,104,10.31,10.31,10.31,10.31,104,0.0,1.0
2025-08-07,10.31,10.31,10.31,10.31,129,10.31,10.31,10.31,10.31,129,0.0,1.0
2025-08-08,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-08-11,10.31,10.31,10.31,10.31,280,10.31,10.31,10.31,10.31,280,0.0,1.0
2025-08-12,10.3,10.32,10.3,10.32,394,10.3,10.32,10.3,10.32,394,0.0,1.0
2025-08-13,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-14,10.3,10.3,10.3,10.3,6,10.3,10.3,10.3,10.3,6,0.0,1.0
2025-08-15,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-18,10.3,10.3,10.3,10.3,16,10.3,10.3,10.3,10.3,16,0.0,1.0
2025-08-19,10.3,10.3,10.3,10.3,11,10.3,10.3,10.3,10.3,11,0.0,1.0
2025-08-20,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-21,10.33,10.5,10.3252,10.5,699,10.33,10.5,10.3252,10.5,699,0.0,1.0
2025-08-22,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-08-25,10.33,10.33,10.33,10.33,3,10.33,10.33,10.33,10.33,3,0.0,1.0
2025-08-26,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-08-27,10.33,10.33,10.33,10.33,323,10.33,10.33,10.33,10.33,323,0.0,1.0
2025-08-28,10.31,10.31,10.3099,10.3099,321,10.31,10.31,10.3099,10.3099,321,0.0,1.0
2025-08-29,10.31,10.31,10.31,10.31,81,10.31,10.31,10.31,10.31,81,0.0,1.0
2025-09-02,10.44,10.45,10.4,10.4,405,10.44,10.45,10.4,10.4,405,0.0,1.0
2025-09-03,10.5,10.5,10.5,10.5,605,10.5,10.5,10.5,10.5,605,0.0,1.0
2025-09-04,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2025-09-05,10.3,10.3,10.27,10.27,572,10.3,10.3,10.27,10.27,572,0.0,1.0
2025-09-08,10.3,10.3,10.3,10.3,68,10.3,10.3,10.3,10.3,68,0.0,1.0
2025-09-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-11,10.3,10.3,10.3,10.3,78,10.3,10.3,10.3,10.3,78,0.0,1.0
2025-09-12,10.3,10.3,10.3,10.3,39,10.3,10.3,10.3,10.3,39,0.0,1.0
2025-09-15,10.3,10.3,10.3,10.3,111,10.3,10.3,10.3,10.3,111,0.0,1.0
2025-09-16,10.3,10.3,10.3,10.3,3,10.3,10.3,10.3,10.3,3,0.0,1.0
2025-09-17,10.3,10.3,10.3,10.3,4,10.3,10.3,10.3,10.3,4,0.0,1.0
2025-09-18,10.3,10.3,10.3,10.3,1,10.3,10.3,10.3,10.3,1,0.0,1.0
2025-09-19,10.3,10.3,10.3,10.3,1,10.3,10.3,10.3,10.3,1,0.0,1.0
2025-09-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-23,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-09-24,10.3,10.3,10.3,10.3,1,10.3,10.3,10.3,10.3,1,0.0,1.0
2025-09-25,10.86,10.86,10.86,10.86,107,10.86,10.86,10.86,10.86,107,0.0,1.0
2025-09-26,10.61,12.15,10.35,11.0,14138,10.61,12.15,10.35,11.0,14138,0.0,1.0
2025-09-29,10.45,10.57,10.35,10.46,1928,10.45,10.57,10.35,10.46,1928,0.0,1.0
2025-09-30,10.35,10.35,10.35,10.35,200,10.35,10.35,10.35,10.35,200,0.0,1.0
2025-10-01,10.35,10.35,10.35,10.35,123,10.35,10.35,10.35,10.35,123,0.0,1.0
2025-10-02,10.35,10.35,10.35,10.35,401,10.35,10.35,10.35,10.35,401,0.0,1.0
2025-10-03,10.32,10.47,10.31,10.45,2385,10.32,10.47,10.31,10.45,2385,0.0,1.0
2025-10-06,10.32,10.32,10.32,10.32,284,10.32,10.32,10.32,10.32,284,0.0,1.0
2025-10-07,10.36,11.0,10.3,10.3,3501,10.36,11.0,10.3,10.3,3501,0.0,1.0
2025-10-08,10.32,10.33,10.32,10.33,1326,10.32,10.33,10.32,10.33,1326,0.0,1.0
2025-10-09,10.36,10.4,10.35,10.4,2422,10.36,10.4,10.35,10.4,2422,0.0,1.0
2025-10-10,10.4,10.4749,10.37,10.4,6058,10.4,10.4749,10.37,10.4,6058,0.0,1.0
2025-10-13,10.4,10.4,10.4,10.4,101,10.4,10.4,10.4,10.4,101,0.0,1.0
2025-10-14,10.4,10.4,10.4,10.4,99,10.4,10.4,10.4,10.4,99,0.0,1.0
2025-10-15,10.5,10.5,10.4,10.41,6613,10.5,10.5,10.4,10.41,6613,0.0,1.0
2025-10-16,10.65,10.7,10.65,10.7,1892,10.65,10.7,10.65,10.7,1892,0.0,1.0
2025-10-17,10.65,10.65,10.65,10.65,412,10.65,10.65,10.65,10.65,412,0.0,1.0
2025-10-20,10.65,10.65,10.65,10.65,326,10.65,10.65,10.65,10.65,326,0.0,1.0
2025-10-21,10.65,10.75,10.65,10.75,680,10.65,10.75,10.65,10.75,680,0.0,1.0
2025-10-22,10.75,10.75,10.61,10.75,614,10.75,10.75,10.61,10.75,614,0.0,1.0
2025-10-23,10.6,10.6,10.6,10.6,182,10.6,10.6,10.6,10.6,182,0.0,1.0
2025-10-24,10.7,10.7,10.7,10.7,180,10.7,10.7,10.7,10.7,180,0.0,1.0
2025-10-27,10.7,10.7,10.7,10.7,1102,10.7,10.7,10.7,10.7,1102,0.0,1.0
2025-10-28,10.7,10.7,10.7,10.7,218,10.7,10.7,10.7,10.7,218,0.0,1.0
2025-10-29,10.7,10.7,10.7,10.7,203,10.7,10.7,10.7,10.7,203,0.0,1.0
2025-10-30,10.5,10.5,10.5,10.5,302,10.5,10.5,10.5,10.5,302,0.0,1.0
2025-10-31,10.5,10.5,10.5,10.5,216,10.5,10.5,10.5,10.5,216,0.0,1.0
2025-11-03,10.5,10.5,10.5,10.5,317,10.5,10.5,10.5,10.5,317,0.0,1.0
2025-11-04,10.49,10.5,10.49,10.5,571,10.49,10.5,10.49,10.5,571,0.0,1.0
2025-11-05,10.49,10.49,10.49,10.49,92,10.49,10.49,10.49,10.49,92,0.0,1.0
2025-11-06,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-11-07,10.49,10.49,10.49,10.49,2,10.49,10.49,10.49,10.49,2,0.0,1.0
2025-11-10,10.49,10.49,10.49,10.49,14,10.49,10.49,10.49,10.49,14,0.0,1.0
2025-11-11,10.49,10.49,10.49,10.49,28,10.49,10.49,10.49,10.49,28,0.0,1.0
2025-11-12,10.41,10.41,10.41,10.41,204,10.41,10.41,10.41,10.41,204,0.0,1.0
2025-11-13,10.41,10.41,10.41,10.41,14,10.41,10.41,10.41,10.41,14,0.0,1.0
2025-11-14,11.0,11.0,11.0,11.0,104,11.0,11.0,11.0,11.0,104,0.0,1.0
2025-11-17,10.8,11.0,10.8,11.0,342,10.8,11.0,10.8,11.0,342,0.0,1.0
2025-11-18,10.8,10.8,10.8,10.8,175,10.8,10.8,10.8,10.8,175,0.0,1.0
2025-11-19,10.8,10.8,10.8,10.8,100,10.8,10.8,10.8,10.8,100,0.0,1.0
2025-11-20,10.54,10.54,10.54,10.54,504,10.54,10.54,10.54,10.54,504,0.0,1.0
2025-11-21,10.54,10.54,10.54,10.54,29,10.54,10.54,10.54,10.54,29,0.0,1.0
2025-11-24,10.54,10.54,10.54,10.54,91,10.54,10.54,10.54,10.54,91,0.0,1.0
2025-11-25,10.54,10.54,10.54,10.54,139,10.54,10.54,10.54,10.54,139,0.0,1.0
2025-11-26,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0