date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-05,10.05,10.05,10.04,10.05,59290,10.05,10.05,10.04,10.05,59290,0.0,1.0
2025-05-06,10.05,10.05,10.045,10.045,187979,10.05,10.05,10.045,10.045,187979,0.0,1.0
2025-05-07,10.07,10.07,10.06,10.06,6961,10.07,10.07,10.06,10.06,6961,0.0,1.0
2025-05-08,10.06,10.07,10.06,10.07,203719,10.06,10.07,10.06,10.07,203719,0.0,1.0
2025-05-09,10.06,10.07,10.06,10.07,1499,10.06,10.07,10.06,10.07,1499,0.0,1.0
2025-05-12,10.06,10.07,10.05,10.07,6691,10.06,10.07,10.05,10.07,6691,0.0,1.0
2025-05-13,10.08,10.09,10.05,10.09,96753,10.08,10.09,10.05,10.09,96753,0.0,1.0
2025-05-14,10.07,10.07,10.05,10.05,30624,10.07,10.07,10.05,10.05,30624,0.0,1.0
2025-05-15,10.08,10.08,10.06,10.07,110474,10.08,10.08,10.06,10.07,110474,0.0,1.0
2025-05-16,10.07,10.08,10.07,10.08,1710,10.07,10.08,10.07,10.08,1710,0.0,1.0
2025-05-19,10.08,10.08,10.08,10.08,407,10.08,10.08,10.08,10.08,407,0.0,1.0
2025-05-20,10.06,10.06,10.06,10.06,1229,10.06,10.06,10.06,10.06,1229,0.0,1.0
2025-05-21,10.07,10.07,10.06,10.06,57566,10.07,10.07,10.06,10.06,57566,0.0,1.0
2025-05-22,10.07,10.07,10.07,10.07,766,10.07,10.07,10.07,10.07,766,0.0,1.0
2025-05-23,10.08,10.09,10.08,10.08,16700,10.08,10.09,10.08,10.08,16700,0.0,1.0
2025-05-27,10.09,10.09,10.07,10.07,427,10.09,10.09,10.07,10.07,427,0.0,1.0
2025-05-28,10.09,10.11,10.09,10.09,111794,10.09,10.11,10.09,10.09,111794,0.0,1.0
2025-05-29,10.12,10.12,10.11,10.11,32804,10.12,10.12,10.11,10.11,32804,0.0,1.0
2025-05-30,10.11,10.11,10.11,10.11,519,10.11,10.11,10.11,10.11,519,0.0,1.0
2025-06-02,10.12,10.12,10.12,10.12,249,10.12,10.12,10.12,10.12,249,0.0,1.0
2025-06-03,10.15,10.15,10.15,10.15,10142,10.15,10.15,10.15,10.15,10142,0.0,1.0
2025-06-04,10.16,10.16,10.1501,10.1501,5377,10.16,10.16,10.1501,10.1501,5377,0.0,1.0
2025-06-05,10.1604,10.165,10.15,10.15,26367,10.1604,10.165,10.15,10.15,26367,0.0,1.0
2025-06-06,10.17,10.17,10.16,10.16,11124,10.17,10.17,10.16,10.16,11124,0.0,1.0
2025-06-09,10.18,10.19,10.179,10.179,287232,10.18,10.19,10.179,10.179,287232,0.0,1.0
2025-06-10,10.1898,10.19,10.1835,10.185,4825,10.1898,10.19,10.1835,10.185,4825,0.0,1.0
2025-06-11,10.19,10.195,10.18,10.19,268557,10.19,10.195,10.18,10.19,268557,0.0,1.0
2025-06-12,10.19,10.2,10.185,10.185,346720,10.19,10.2,10.185,10.185,346720,0.0,1.0
2025-06-13,10.205,10.205,10.2,10.2,11241,10.205,10.205,10.2,10.2,11241,0.0,1.0
2025-06-16,10.21,10.21,10.21,10.21,1215,10.21,10.21,10.21,10.21,1215,0.0,1.0
2025-06-17,10.21,10.22,10.2,10.22,286067,10.21,10.22,10.2,10.22,286067,0.0,1.0
2025-06-18,10.21,10.21,10.21,10.21,33,10.21,10.21,10.21,10.21,33,0.0,1.0
2025-06-20,10.21,10.21,10.185,10.185,944,10.21,10.21,10.185,10.185,944,0.0,1.0
2025-06-23,10.21,10.21,10.21,10.21,1094,10.21,10.21,10.21,10.21,1094,0.0,1.0
2025-06-24,10.22,10.22,10.16,10.16,1040,10.22,10.22,10.16,10.16,1040,0.0,1.0
2025-06-25,10.21,10.21,10.2,10.21,42804,10.21,10.21,10.2,10.21,42804,0.0,1.0
2025-06-26,10.21,10.21,10.19,10.19,884,10.21,10.21,10.19,10.19,884,0.0,1.0
2025-06-27,10.23,10.23,10.12,10.12,217358,10.23,10.23,10.12,10.12,217358,0.0,1.0
2025-06-30,10.23,10.2375,10.22,10.23,14065,10.23,10.2375,10.22,10.23,14065,0.0,1.0
2025-07-01,10.22,10.23,10.22,10.23,75301,10.22,10.23,10.22,10.23,75301,0.0,1.0
2025-07-02,10.2152,10.2246,10.2,10.2246,324205,10.2152,10.2246,10.2,10.2246,324205,0.0,1.0
2025-07-03,10.2261,10.2261,10.205,10.205,804,10.2261,10.2261,10.205,10.205,804,0.0,1.0
2025-07-07,10.23,10.23,10.23,10.23,193,10.23,10.23,10.23,10.23,193,0.0,1.0
2025-07-08,10.21,10.23,10.21,10.23,8772,10.21,10.23,10.21,10.23,8772,0.0,1.0
2025-07-09,10.1962,10.21,10.1962,10.21,536,10.1962,10.21,10.1962,10.21,536,0.0,1.0
2025-07-10,10.21,10.21,10.21,10.21,14221,10.21,10.21,10.21,10.21,14221,0.0,1.0
2025-07-11,10.21,10.21,10.2,10.2,47920,10.21,10.21,10.2,10.2,47920,0.0,1.0
2025-07-14,10.21,10.22,10.2031,10.2031,3112,10.21,10.22,10.2031,10.2031,3112,0.0,1.0
2025-07-15,10.21,10.21,10.21,10.21,69,10.21,10.21,10.21,10.21,69,0.0,1.0
2025-07-16,10.21,10.21,10.21,10.21,274,10.21,10.21,10.21,10.21,274,0.0,1.0
2025-07-17,10.21,10.21,10.21,10.21,245,10.21,10.21,10.21,10.21,245,0.0,1.0
2025-07-18,10.21,10.21,10.2,10.21,48242,10.21,10.21,10.2,10.21,48242,0.0,1.0
2025-07-21,10.23,10.23,10.225,10.23,3645,10.23,10.23,10.225,10.23,3645,0.0,1.0
2025-07-22,10.23,10.23,10.23,10.23,49,10.23,10.23,10.23,10.23,49,0.0,1.0
2025-07-23,10.2246,10.2246,10.2246,10.2246,5035,10.2246,10.2246,10.2246,10.2246,5035,0.0,1.0
2025-07-24,10.2246,10.2246,10.2246,10.2246,144,10.2246,10.2246,10.2246,10.2246,144,0.0,1.0
2025-07-25,10.2246,10.2246,10.2246,10.2246,37,10.2246,10.2246,10.2246,10.2246,37,0.0,1.0
2025-07-28,10.22,10.22,10.22,10.22,218,10.22,10.22,10.22,10.22,218,0.0,1.0
2025-07-29,10.22,10.23,10.2,10.2,143229,10.22,10.23,10.2,10.2,143229,0.0,1.0
2025-07-30,10.22,10.22,10.22,10.22,26,10.22,10.22,10.22,10.22,26,0.0,1.0
2025-07-31,10.215,10.23,10.215,10.225,11991,10.215,10.23,10.215,10.225,11991,0.0,1.0
2025-08-01,10.2,10.22,10.2,10.22,155012,10.2,10.22,10.2,10.22,155012,0.0,1.0
2025-08-04,10.2,10.2,10.2,10.2,109,10.2,10.2,10.2,10.2,109,0.0,1.0
2025-08-05,10.23,10.23,10.1999,10.23,263531,10.23,10.23,10.1999,10.23,263531,0.0,1.0
2025-08-06,10.23,10.23,10.2084,10.2084,1110,10.23,10.23,10.2084,10.2084,1110,0.0,1.0
2025-08-07,10.23,10.23,10.23,10.23,3556,10.23,10.23,10.23,10.23,3556,0.0,1.0
2025-08-08,10.23,10.23,10.23,10.23,106,10.23,10.23,10.23,10.23,106,0.0,1.0
2025-08-11,10.2,10.23,10.2,10.23,217935,10.2,10.23,10.2,10.23,217935,0.0,1.0
2025-08-12,10.21,10.21,10.21,10.21,309,10.21,10.21,10.21,10.21,309,0.0,1.0
2025-08-13,10.21,10.23,10.19,10.21,10378,10.21,10.23,10.19,10.21,10378,0.0,1.0
2025-08-14,10.19,10.215,10.19,10.19,3200,10.19,10.215,10.19,10.19,3200,0.0,1.0
2025-08-15,10.2,10.2,10.2,10.2,25006,10.2,10.2,10.2,10.2,25006,0.0,1.0
2025-08-18,10.21,10.215,10.2,10.2,3833,10.21,10.215,10.2,10.2,3833,0.0,1.0
2025-08-19,10.2,10.2003,10.2,10.2003,6000,10.2,10.2003,10.2,10.2003,6000,0.0,1.0
2025-08-20,10.19,10.195,10.19,10.19,57017,10.19,10.195,10.19,10.19,57017,0.0,1.0
2025-08-21,10.19,10.19,10.19,10.19,4971,10.19,10.19,10.19,10.19,4971,0.0,1.0
2025-08-22,10.19,10.19,10.19,10.19,141,10.19,10.19,10.19,10.19,141,0.0,1.0
2025-08-25,10.215,10.215,10.2,10.2,1131,10.215,10.215,10.2,10.2,1131,0.0,1.0
2025-08-26,10.21,10.22,10.205,10.21,463712,10.21,10.22,10.205,10.21,463712,0.0,1.0
2025-08-27,10.2,10.21,10.2,10.21,1121,10.2,10.21,10.2,10.21,1121,0.0,1.0
2025-08-28,10.2065,10.2065,10.2,10.205,5605,10.2065,10.2065,10.2,10.205,5605,0.0,1.0
2025-08-29,10.2065,10.2065,10.2065,10.2065,8,10.2065,10.2065,10.2065,10.2065,8,0.0,1.0
2025-09-02,10.2,10.205,10.2,10.205,3076,10.2,10.205,10.2,10.205,3076,0.0,1.0
2025-09-03,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-09-04,10.2,10.21,10.2,10.21,341492,10.2,10.21,10.2,10.21,341492,0.0,1.0
2025-09-05,10.21,10.22,10.21,10.22,11363,10.21,10.22,10.21,10.22,11363,0.0,1.0
2025-09-08,10.2,10.21,10.2,10.21,184381,10.2,10.21,10.2,10.21,184381,0.0,1.0
2025-09-09,10.2,10.2,10.19,10.2,300030,10.2,10.2,10.19,10.2,300030,0.0,1.0
2025-09-10,10.2,10.21,10.2,10.21,1426,10.2,10.21,10.2,10.21,1426,0.0,1.0
2025-09-11,10.25,10.26,10.2,10.2,5725,10.25,10.26,10.2,10.2,5725,0.0,1.0
2025-09-12,10.2,10.22,10.2,10.21,2192,10.2,10.22,10.2,10.21,2192,0.0,1.0
2025-09-15,10.2,10.2,10.195,10.2,12095,10.2,10.2,10.195,10.2,12095,0.0,1.0
2025-09-16,10.2,10.2,10.2,10.2,202,10.2,10.2,10.2,10.2,202,0.0,1.0
2025-09-17,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-09-18,10.21,10.21,10.21,10.21,101,10.21,10.21,10.21,10.21,101,0.0,1.0
2025-09-19,10.2,10.22,10.2,10.215,5174,10.2,10.22,10.2,10.215,5174,0.0,1.0
2025-09-22,10.2,10.2,10.2,10.2,24,10.2,10.2,10.2,10.2,24,0.0,1.0
2025-09-23,10.21,10.22,10.19,10.21,45463,10.21,10.22,10.19,10.21,45463,0.0,1.0
2025-09-24,10.27,10.27,10.27,10.27,171,10.27,10.27,10.27,10.27,171,0.0,1.0
2025-09-25,10.2103,10.26,10.21,10.26,5688,10.2103,10.26,10.21,10.26,5688,0.0,1.0
2025-09-26,10.2103,10.2103,10.2103,10.2103,43,10.2103,10.2103,10.2103,10.2103,43,0.0,1.0
2025-09-29,10.2103,10.2103,10.2103,10.2103,50,10.2103,10.2103,10.2103,10.2103,50,0.0,1.0
2025-09-30,10.2103,10.2103,10.2103,10.2103,0,10.2103,10.2103,10.2103,10.2103,0,0.0,1.0
2025-10-01,10.2103,10.2103,10.2103,10.2103,5,10.2103,10.2103,10.2103,10.2103,5,0.0,1.0
2025-10-02,10.2103,10.2103,10.2103,10.2103,13,10.2103,10.2103,10.2103,10.2103,13,0.0,1.0
2025-10-03,10.2103,10.2103,10.2103,10.2103,0,10.2103,10.2103,10.2103,10.2103,0,0.0,1.0
2025-10-06,10.2103,10.2103,10.2103,10.2103,0,10.2103,10.2103,10.2103,10.2103,0,0.0,1.0
2025-10-07,10.2103,10.2103,10.2103,10.2103,0,10.2103,10.2103,10.2103,10.2103,0,0.0,1.0
2025-10-08,10.24,10.24,10.24,10.24,12369,10.24,10.24,10.24,10.24,12369,0.0,1.0
2025-10-09,10.24,10.24,10.24,10.24,67,10.24,10.24,10.24,10.24,67,0.0,1.0
2025-10-10,10.25,10.25,10.245,10.245,4231,10.25,10.25,10.245,10.245,4231,0.0,1.0
2025-10-13,10.27,10.27,10.27,10.27,14358,10.27,10.27,10.27,10.27,14358,0.0,1.0
2025-10-14,10.34,10.49,10.31,10.49,40441,10.34,10.49,10.31,10.49,40441,0.0,1.0
2025-10-15,10.36,10.365,10.31,10.31,72370,10.36,10.365,10.31,10.31,72370,0.0,1.0
2025-10-16,10.335,10.35,10.335,10.3357,9389,10.335,10.35,10.335,10.3357,9389,0.0,1.0
2025-10-17,10.35,10.35,10.35,10.35,266,10.35,10.35,10.35,10.35,266,0.0,1.0
2025-10-20,10.35,10.35,10.31,10.3101,24879,10.35,10.35,10.31,10.3101,24879,0.0,1.0
2025-10-21,10.35,10.36,10.33,10.33,12743,10.35,10.36,10.33,10.33,12743,0.0,1.0
2025-10-22,10.35,10.35,10.35,10.35,254,10.35,10.35,10.35,10.35,254,0.0,1.0
2025-10-23,10.335,10.35,10.335,10.35,795,10.335,10.35,10.335,10.35,795,0.0,1.0
2025-10-24,10.37,10.37,10.35,10.35,30426,10.37,10.37,10.35,10.35,30426,0.0,1.0
2025-10-27,10.38,10.38,10.38,10.38,2818,10.38,10.38,10.38,10.38,2818,0.0,1.0
2025-10-28,10.38,10.38,10.38,10.38,201,10.38,10.38,10.38,10.38,201,0.0,1.0
2025-10-29,10.38,10.38,10.38,10.38,275,10.38,10.38,10.38,10.38,275,0.0,1.0
2025-10-30,10.36,10.37,10.32,10.37,5259,10.36,10.37,10.32,10.37,5259,0.0,1.0
2025-10-31,10.36,10.36,10.32,10.32,461,10.36,10.36,10.32,10.32,461,0.0,1.0
2025-11-03,10.32,10.36,10.32,10.36,5496,10.32,10.36,10.32,10.36,5496,0.0,1.0
2025-11-04,10.36,10.36,10.36,10.36,1528,10.36,10.36,10.36,10.36,1528,0.0,1.0
2025-11-05,10.38,10.38,10.36,10.36,10797,10.38,10.38,10.36,10.36,10797,0.0,1.0
2025-11-06,10.38,10.38,10.38,10.38,108,10.38,10.38,10.38,10.38,108,0.0,1.0
2025-11-07,10.38,10.38,10.36,10.36,90195,10.38,10.38,10.36,10.36,90195,0.0,1.0
2025-11-10,10.36,10.36,10.355,10.355,2098,10.36,10.36,10.355,10.355,2098,0.0,1.0
2025-11-11,10.36,10.36,10.36,10.36,129,10.36,10.36,10.36,10.36,129,0.0,1.0
2025-11-12,10.36,10.36,10.36,10.36,303,10.36,10.36,10.36,10.36,303,0.0,1.0
2025-11-13,10.35,10.36,10.35,10.36,689,10.35,10.36,10.35,10.36,689,0.0,1.0
2025-11-14,10.38,10.38,10.32,10.32,19475,10.38,10.38,10.32,10.32,19475,0.0,1.0
2025-11-17,10.38,10.38,10.38,10.38,17,10.38,10.38,10.38,10.38,17,0.0,1.0
2025-11-18,10.38,10.38,10.38,10.38,11,10.38,10.38,10.38,10.38,11,0.0,1.0
2025-11-19,10.38,10.38,10.38,10.38,35349,10.38,10.38,10.38,10.38,35349,0.0,1.0
2025-11-20,10.36,10.39,10.36,10.36,28808,10.36,10.39,10.36,10.36,28808,0.0,1.0
2025-11-21,10.39,10.39,10.39,10.39,932,10.39,10.39,10.39,10.39,932,0.0,1.0
2025-11-24,10.4,10.4,10.34,10.4,569,10.4,10.4,10.34,10.4,569,0.0,1.0
2025-11-25,10.36,10.4,10.36,10.36,26086,10.36,10.4,10.36,10.36,26086,0.0,1.0
2025-11-26,10.39,10.4,10.34,10.4,1568,10.39,10.4,10.34,10.4,1568,0.0,1.0