date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-30,10.16,10.16,10.16,10.16,4,10.16,10.16,10.16,10.16,4,0.0,1.0
2025-06-02,10.17,10.17,10.17,10.17,4001,10.17,10.17,10.17,10.17,4001,0.0,1.0
2025-06-03,10.2,10.2,10.18,10.18,30050,10.2,10.2,10.18,10.18,30050,0.0,1.0
2025-06-04,10.2,10.2,10.2,10.2,29278,10.2,10.2,10.2,10.2,29278,0.0,1.0
2025-06-05,10.2,10.2,10.2,10.2,951,10.2,10.2,10.2,10.2,951,0.0,1.0
2025-06-06,10.2,10.2,10.2,10.2,58,10.2,10.2,10.2,10.2,58,0.0,1.0
2025-06-09,10.2,10.2,10.2,10.2,906,10.2,10.2,10.2,10.2,906,0.0,1.0
2025-06-10,10.2,10.2,10.2,10.2,890,10.2,10.2,10.2,10.2,890,0.0,1.0
2025-06-11,10.2,10.2,10.2,10.2,886,10.2,10.2,10.2,10.2,886,0.0,1.0
2025-06-12,10.2,10.2,10.2,10.2,410,10.2,10.2,10.2,10.2,410,0.0,1.0
2025-06-13,10.2,10.2,10.2,10.2,25,10.2,10.2,10.2,10.2,25,0.0,1.0
2025-06-16,10.2,10.2,10.2,10.2,3,10.2,10.2,10.2,10.2,3,0.0,1.0
2025-06-17,10.25,10.25,10.25,10.25,1334,10.25,10.25,10.25,10.25,1334,0.0,1.0
2025-06-18,10.215,10.215,10.215,10.215,3648,10.215,10.215,10.215,10.215,3648,0.0,1.0
2025-06-20,10.215,10.215,10.215,10.215,1118,10.215,10.215,10.215,10.215,1118,0.0,1.0
2025-06-23,10.215,10.215,10.215,10.215,24,10.215,10.215,10.215,10.215,24,0.0,1.0
2025-06-24,10.25,10.25,10.23,10.23,9500,10.25,10.25,10.23,10.23,9500,0.0,1.0
2025-06-25,10.25,10.25,10.25,10.25,16,10.25,10.25,10.25,10.25,16,0.0,1.0
2025-06-26,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-06-27,10.25,10.25,10.25,10.25,29,10.25,10.25,10.25,10.25,29,0.0,1.0
2025-06-30,10.25,10.25,10.25,10.25,43,10.25,10.25,10.25,10.25,43,0.0,1.0
2025-07-01,10.25,10.25,10.25,10.25,66,10.25,10.25,10.25,10.25,66,0.0,1.0
2025-07-02,10.23,10.23,10.21,10.21,897,10.23,10.23,10.21,10.21,897,0.0,1.0
2025-07-03,10.23,10.23,10.23,10.23,1929,10.23,10.23,10.23,10.23,1929,0.0,1.0
2025-07-07,10.27,10.27,10.27,10.27,148,10.27,10.27,10.27,10.27,148,0.0,1.0
2025-07-08,10.27,10.27,10.27,10.27,130,10.27,10.27,10.27,10.27,130,0.0,1.0
2025-07-09,10.27,10.27,10.27,10.27,101,10.27,10.27,10.27,10.27,101,0.0,1.0
2025-07-10,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-07-11,10.24,10.26,10.24,10.24,406,10.24,10.26,10.24,10.24,406,0.0,1.0
2025-07-14,10.25,10.25,10.25,10.25,2805,10.25,10.25,10.25,10.25,2805,0.0,1.0
2025-07-15,10.25,10.25,10.25,10.25,45150,10.25,10.25,10.25,10.25,45150,0.0,1.0
2025-07-16,10.27,10.27,10.27,10.27,1734,10.27,10.27,10.27,10.27,1734,0.0,1.0
2025-07-17,10.27,10.27,10.27,10.27,28,10.27,10.27,10.27,10.27,28,0.0,1.0
2025-07-18,10.26,10.26,10.26,10.26,543,10.26,10.26,10.26,10.26,543,0.0,1.0
2025-07-21,10.26,10.26,10.26,10.26,5,10.26,10.26,10.26,10.26,5,0.0,1.0
2025-07-22,10.26,10.26,10.26,10.26,5,10.26,10.26,10.26,10.26,5,0.0,1.0
2025-07-23,10.26,10.26,10.26,10.26,5002,10.26,10.26,10.26,10.26,5002,0.0,1.0
2025-07-24,10.26,10.26,10.26,10.26,6,10.26,10.26,10.26,10.26,6,0.0,1.0
2025-07-25,10.26,10.26,10.26,10.26,3,10.26,10.26,10.26,10.26,3,0.0,1.0
2025-07-28,10.26,10.26,10.26,10.26,2,10.26,10.26,10.26,10.26,2,0.0,1.0
2025-07-29,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-07-30,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-07-31,10.26,10.26,10.26,10.26,2,10.26,10.26,10.26,10.26,2,0.0,1.0
2025-08-01,10.26,10.26,10.26,10.26,5,10.26,10.26,10.26,10.26,5,0.0,1.0
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
2025-08-05,10.26,10.26,10.26,10.26,10,10.26,10.26,10.26,10.26,10,0.0,1.0
2025-08-06,10.26,10.26,10.26,10.26,101,10.26,10.26,10.26,10.26,101,0.0,1.0
2025-08-07,10.2701,10.2701,10.27,10.27,537,10.2701,10.2701,10.27,10.27,537,0.0,1.0
2025-08-08,10.2701,10.2701,10.2701,10.2701,1,10.2701,10.2701,10.2701,10.2701,1,0.0,1.0
2025-08-11,10.2701,10.2701,10.2701,10.2701,11,10.2701,10.2701,10.2701,10.2701,11,0.0,1.0
2025-08-12,10.2701,10.2701,10.2701,10.2701,4,10.2701,10.2701,10.2701,10.2701,4,0.0,1.0
2025-08-13,10.2701,10.2701,10.2701,10.2701,1,10.2701,10.2701,10.2701,10.2701,1,0.0,1.0
2025-08-14,10.2701,10.2701,10.2701,10.2701,0,10.2701,10.2701,10.2701,10.2701,0,0.0,1.0
2025-08-15,10.2701,10.2701,10.2701,10.2701,0,10.2701,10.2701,10.2701,10.2701,0,0.0,1.0
2025-08-18,10.29,10.29,10.29,10.29,2001,10.29,10.29,10.29,10.29,2001,0.0,1.0
2025-08-19,10.3,10.3,10.3,10.3,275,10.3,10.3,10.3,10.3,275,0.0,1.0
2025-08-20,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-08-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-22,10.31,10.31,10.31,10.31,1180,10.31,10.31,10.31,10.31,1180,0.0,1.0
2025-08-25,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-08-26,10.31,10.31,10.31,10.31,35,10.31,10.31,10.31,10.31,35,0.0,1.0
2025-08-27,10.3,10.3,10.3,10.3,30021,10.3,10.3,10.3,10.3,30021,0.0,1.0
2025-08-28,10.3,10.3,10.3,10.3,8,10.3,10.3,10.3,10.3,8,0.0,1.0
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
2025-09-02,10.3,10.3,10.3,10.3,112,10.3,10.3,10.3,10.3,112,0.0,1.0
2025-09-03,10.3,10.3,10.3,10.3,9,10.3,10.3,10.3,10.3,9,0.0,1.0
2025-09-04,10.3,10.3,10.3,10.3,10,10.3,10.3,10.3,10.3,10,0.0,1.0
2025-09-05,10.3,10.3,10.3,10.3,8,10.3,10.3,10.3,10.3,8,0.0,1.0
2025-09-08,10.3,10.3,10.3,10.3,90,10.3,10.3,10.3,10.3,90,0.0,1.0
2025-09-09,10.3,10.3,10.3,10.3,11,10.3,10.3,10.3,10.3,11,0.0,1.0
2025-09-10,10.3,10.3,10.3,10.3,55,10.3,10.3,10.3,10.3,55,0.0,1.0
2025-09-11,10.3,10.3,10.3,10.3,20,10.3,10.3,10.3,10.3,20,0.0,1.0
2025-09-12,10.33,10.33,10.33,10.33,1128,10.33,10.33,10.33,10.33,1128,0.0,1.0
2025-09-15,10.34,10.34,10.34,10.34,4715,10.34,10.34,10.34,10.34,4715,0.0,1.0
2025-09-16,10.34,10.34,10.34,10.34,9,10.34,10.34,10.34,10.34,9,0.0,1.0
2025-09-17,10.34,10.34,10.34,10.34,2,10.34,10.34,10.34,10.34,2,0.0,1.0
2025-09-18,10.34,10.34,10.34,10.34,1,10.34,10.34,10.34,10.34,1,0.0,1.0
2025-09-19,10.379,10.379,10.379,10.379,290,10.379,10.379,10.379,10.379,290,0.0,1.0
2025-09-22,10.33,10.33,10.33,10.33,101,10.33,10.33,10.33,10.33,101,0.0,1.0
2025-09-23,10.33,10.38,10.33,10.38,2001,10.33,10.38,10.33,10.38,2001,0.0,1.0
2025-09-24,10.33,10.33,10.33,10.33,5,10.33,10.33,10.33,10.33,5,0.0,1.0
2025-09-25,10.35,10.35,10.33,10.33,3712,10.35,10.35,10.33,10.33,3712,0.0,1.0
2025-09-26,10.35,10.35,10.35,10.35,75000,10.35,10.35,10.35,10.35,75000,0.0,1.0
2025-09-29,10.35,10.35,10.35,10.35,2,10.35,10.35,10.35,10.35,2,0.0,1.0
2025-09-30,10.34,10.35,10.34,10.34,3303,10.34,10.35,10.34,10.34,3303,0.0,1.0
2025-10-01,10.34,10.34,10.34,10.34,1201,10.34,10.34,10.34,10.34,1201,0.0,1.0
2025-10-02,10.34,10.35,10.34,10.35,14118,10.34,10.35,10.34,10.35,14118,0.0,1.0
2025-10-03,10.34,10.34,10.34,10.34,19,10.34,10.34,10.34,10.34,19,0.0,1.0
2025-10-06,10.35,10.35,10.35,10.35,42962,10.35,10.35,10.35,10.35,42962,0.0,1.0
2025-10-07,10.35,10.35,10.35,10.35,5,10.35,10.35,10.35,10.35,5,0.0,1.0
2025-10-08,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-09,10.35,10.35,10.35,10.35,5,10.35,10.35,10.35,10.35,5,0.0,1.0
2025-10-10,10.35,10.35,10.35,10.35,82,10.35,10.35,10.35,10.35,82,0.0,1.0
2025-10-13,10.35,10.35,10.35,10.35,101,10.35,10.35,10.35,10.35,101,0.0,1.0
2025-10-14,10.36,10.36,10.36,10.36,2000,10.36,10.36,10.36,10.36,2000,0.0,1.0
2025-10-15,10.36,10.36,10.36,10.36,1001,10.36,10.36,10.36,10.36,1001,0.0,1.0
2025-10-16,10.35,10.36,10.35,10.351,73411,10.35,10.36,10.35,10.351,73411,0.0,1.0
2025-10-17,10.36,10.36,10.35,10.35,3286,10.36,10.36,10.35,10.35,3286,0.0,1.0
2025-10-20,10.35,10.35,10.35,10.35,1336,10.35,10.35,10.35,10.35,1336,0.0,1.0
2025-10-21,10.35,10.35,10.35,10.35,98,10.35,10.35,10.35,10.35,98,0.0,1.0
2025-10-22,10.35,10.35,10.35,10.35,281,10.35,10.35,10.35,10.35,281,0.0,1.0
2025-10-23,10.35,10.35,10.35,10.35,21,10.35,10.35,10.35,10.35,21,0.0,1.0
2025-10-24,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-27,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-28,10.37,10.51,10.37,10.51,1004,10.37,10.51,10.37,10.51,1004,0.0,1.0
2025-10-29,10.37,10.51,10.37,10.51,1022,10.37,10.51,10.37,10.51,1022,0.0,1.0
2025-10-30,10.45,10.45,10.45,10.45,1000,10.45,10.45,10.45,10.45,1000,0.0,1.0
2025-10-31,10.5,10.53,10.38,10.51,9229,10.5,10.53,10.38,10.51,9229,0.0,1.0
2025-11-03,11.11,11.9,10.38,10.5,20524,11.11,11.9,10.38,10.5,20524,0.0,1.0
2025-11-04,11.41,11.8,11.05,11.05,4963,11.41,11.8,11.05,11.05,4963,0.0,1.0
2025-11-05,11.21,12.0,11.03,11.4,3183,11.21,12.0,11.03,11.4,3183,0.0,1.0
2025-11-06,11.54,11.55,10.7,11.2,2326,11.54,11.55,10.7,11.2,2326,0.0,1.0
2025-11-07,11.32,11.74,10.7,11.5,4990,11.32,11.74,10.7,11.5,4990,0.0,1.0
2025-11-10,10.75,11.65,10.75,11.65,2164,10.75,11.65,10.75,11.65,2164,0.0,1.0
2025-11-11,10.82,11.35,10.35,11.35,607,10.82,11.35,10.35,11.35,607,0.0,1.0
2025-11-12,11.1,11.4,10.68,11.11,2805,11.1,11.4,10.68,11.11,2805,0.0,1.0
2025-11-13,11.02,11.5,10.38,10.52,5776,11.02,11.5,10.38,10.52,5776,0.0,1.0
2025-11-14,11.05,11.2,11.05,11.09,1786,11.05,11.2,11.05,11.09,1786,0.0,1.0
2025-11-17,11.21,11.37,11.2,11.2,1061,11.21,11.37,11.2,11.2,1061,0.0,1.0
2025-11-18,10.9,10.97,10.73,10.73,428,10.9,10.97,10.73,10.73,428,0.0,1.0
2025-11-19,11.11,11.51,10.99,11.51,1354,11.11,11.51,10.99,11.51,1354,0.0,1.0
2025-11-20,11.06,11.06,11.06,11.06,306,11.06,11.06,11.06,11.06,306,0.0,1.0
2025-11-21,11.06,11.06,11.06,11.06,7,11.06,11.06,11.06,11.06,7,0.0,1.0
2025-11-24,10.6,10.6,10.6,10.6,356,10.6,10.6,10.6,10.6,356,0.0,1.0
2025-11-25,10.65,10.65,10.65,10.65,594,10.65,10.65,10.65,10.65,594,0.0,1.0
2025-11-26,10.65,10.65,10.65,10.65,123,10.65,10.65,10.65,10.65,123,0.0,1.0