date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,10.5,10.71,10.5,10.65,10935528,10.5,10.71,10.5,10.65,10935528,0.0,1.0
2025-06-27,10.53,10.59,10.4736,10.51,671115,10.53,10.59,10.4736,10.51,671115,0.0,1.0
2025-06-30,10.55,10.64,10.53,10.53,391132,10.55,10.64,10.53,10.53,391132,0.0,1.0
2025-07-01,10.5,10.6,10.49,10.6,653451,10.5,10.6,10.49,10.6,653451,0.0,1.0
2025-07-02,10.49,10.5,10.31,10.46,136732,10.49,10.5,10.31,10.46,136732,0.0,1.0
2025-07-03,10.49,10.5,10.445,10.5,98087,10.49,10.5,10.445,10.5,98087,0.0,1.0
2025-07-07,10.47,10.65,10.42,10.65,13035,10.47,10.65,10.42,10.65,13035,0.0,1.0
2025-07-08,10.45,10.5,10.3,10.5,289375,10.45,10.5,10.3,10.5,289375,0.0,1.0
2025-07-09,10.46,10.48,10.36,10.48,107604,10.46,10.48,10.36,10.48,107604,0.0,1.0
2025-07-10,10.43,10.54,10.412,10.47,153898,10.43,10.54,10.412,10.47,153898,0.0,1.0
2025-07-11,10.57,10.6,10.42,10.6,66746,10.57,10.6,10.42,10.6,66746,0.0,1.0
2025-07-14,10.51,10.65,10.47,10.57,78177,10.51,10.65,10.47,10.57,78177,0.0,1.0
2025-07-15,10.85,10.99,10.5,10.5,752944,10.85,10.99,10.5,10.5,752944,0.0,1.0
2025-07-16,10.95,11.05,10.725,10.79,1256712,10.95,11.05,10.725,10.79,1256712,0.0,1.0
2025-07-17,10.92,11.09,10.86,11.05,1129442,10.92,11.09,10.86,11.05,1129442,0.0,1.0
2025-07-18,10.77,10.95,10.72,10.89,227745,10.77,10.95,10.72,10.89,227745,0.0,1.0
2025-07-21,10.75,10.78,10.68,10.755,72323,10.75,10.78,10.68,10.755,72323,0.0,1.0
2025-07-22,10.635,10.78,10.51,10.78,52404,10.635,10.78,10.51,10.78,52404,0.0,1.0
2025-07-23,10.69,10.78,10.61,10.63,22937,10.69,10.78,10.61,10.63,22937,0.0,1.0
2025-07-24,10.67,10.75,10.56,10.73,31695,10.67,10.75,10.56,10.73,31695,0.0,1.0
2025-07-25,10.74,10.74,10.61,10.7366,19719,10.74,10.74,10.61,10.7366,19719,0.0,1.0
2025-07-28,10.61,10.75,10.6,10.75,62311,10.61,10.75,10.6,10.75,62311,0.0,1.0
2025-07-29,10.65,10.72,10.6,10.6,66763,10.65,10.72,10.6,10.6,66763,0.0,1.0
2025-07-30,10.63,10.65,10.6,10.605,42694,10.63,10.65,10.6,10.605,42694,0.0,1.0
2025-07-31,10.48,10.61,10.48,10.61,19439,10.48,10.61,10.48,10.61,19439,0.0,1.0
2025-08-01,10.55,10.553,10.4,10.4,35475,10.55,10.553,10.4,10.4,35475,0.0,1.0
2025-08-04,10.55,10.6,10.48,10.4917,49081,10.55,10.6,10.48,10.4917,49081,0.0,1.0
2025-08-05,10.54,10.6,10.47,10.555,12077,10.54,10.6,10.47,10.555,12077,0.0,1.0
2025-08-06,10.54,10.6,10.4,10.48,44196,10.54,10.6,10.4,10.48,44196,0.0,1.0
2025-08-07,10.56,10.58,10.5,10.55,94402,10.56,10.58,10.5,10.55,94402,0.0,1.0
2025-08-08,10.54,10.62,10.46,10.47,48176,10.54,10.62,10.46,10.47,48176,0.0,1.0
2025-08-11,10.48,10.65,10.455,10.58,51132,10.48,10.65,10.455,10.58,51132,0.0,1.0
2025-08-12,10.45,10.53,10.4,10.42,20130,10.45,10.53,10.4,10.42,20130,0.0,1.0
2025-08-13,10.42,10.5,10.32,10.5,125416,10.42,10.5,10.32,10.5,125416,0.0,1.0
2025-08-14,10.47,10.6,10.415,10.47,147650,10.47,10.6,10.415,10.47,147650,0.0,1.0
2025-08-15,10.49,10.54,10.37,10.44,25322,10.49,10.54,10.37,10.44,25322,0.0,1.0
2025-08-18,10.48,10.54,10.41,10.42,11384,10.48,10.54,10.41,10.42,11384,0.0,1.0
2025-08-19,10.49,10.53,10.36,10.5,122127,10.49,10.53,10.36,10.5,122127,0.0,1.0
2025-08-20,10.42,10.5,10.35,10.4923,294151,10.42,10.5,10.35,10.4923,294151,0.0,1.0
2025-08-21,10.4,10.45,10.38,10.39,71954,10.4,10.45,10.38,10.39,71954,0.0,1.0
2025-08-22,10.42,10.63,10.4,10.4,45306,10.42,10.63,10.4,10.4,45306,0.0,1.0
2025-08-25,10.38,10.4678,10.36,10.45,9940,10.38,10.4678,10.36,10.45,9940,0.0,1.0
2025-08-26,10.35,10.46,10.31,10.42,140613,10.35,10.46,10.31,10.42,140613,0.0,1.0
2025-08-27,10.35,10.4399,10.32,10.35,14220,10.35,10.4399,10.32,10.35,14220,0.0,1.0
2025-08-28,10.37,10.5,10.37,10.42,60603,10.37,10.5,10.37,10.42,60603,0.0,1.0
2025-08-29,10.41,10.49,10.35,10.43,1892,10.41,10.49,10.35,10.43,1892,0.0,1.0
2025-09-02,10.35,10.425,10.35,10.4,14214,10.35,10.425,10.35,10.4,14214,0.0,1.0
2025-09-03,10.3,10.42,10.3,10.36,241629,10.3,10.42,10.3,10.36,241629,0.0,1.0
2025-09-04,10.29,10.35,10.25,10.35,33025,10.29,10.35,10.25,10.35,33025,0.0,1.0
2025-09-05,10.305,10.3978,10.3,10.31,1387,10.305,10.3978,10.3,10.31,1387,0.0,1.0
2025-09-08,10.27,10.3101,10.27,10.31,9767,10.27,10.3101,10.27,10.31,9767,0.0,1.0
2025-09-09,10.27,10.36,10.27,10.31,20481,10.27,10.36,10.27,10.31,20481,0.0,1.0
2025-09-10,10.26,10.285,10.25,10.27,11362,10.26,10.285,10.25,10.27,11362,0.0,1.0
2025-09-11,10.27,10.275,10.25,10.25,20826,10.27,10.275,10.25,10.25,20826,0.0,1.0
2025-09-12,10.24,10.29,10.2233,10.26,143859,10.24,10.29,10.2233,10.26,143859,0.0,1.0
2025-09-15,10.2382,10.29,10.22,10.24,117724,10.2382,10.29,10.22,10.24,117724,0.0,1.0
2025-09-16,10.27,10.3,10.22,10.3,11474,10.27,10.3,10.22,10.3,11474,0.0,1.0
2025-09-17,10.29,10.29,10.23,10.23,7458,10.29,10.29,10.23,10.23,7458,0.0,1.0
2025-09-18,10.26,10.2939,10.23,10.23,7295,10.26,10.2939,10.23,10.23,7295,0.0,1.0
2025-09-19,10.27,10.27,10.22,10.22,88610,10.27,10.27,10.22,10.22,88610,0.0,1.0
2025-09-22,10.33,10.33,10.23,10.23,16432,10.33,10.33,10.23,10.23,16432,0.0,1.0
2025-09-23,10.49,10.5,10.29,10.35,480852,10.49,10.5,10.29,10.35,480852,0.0,1.0
2025-09-24,10.39,10.4655,10.35,10.413,20050,10.39,10.4655,10.35,10.413,20050,0.0,1.0
2025-09-25,10.35,10.37,10.3,10.32,28085,10.35,10.37,10.3,10.32,28085,0.0,1.0
2025-09-26,10.38,10.4001,10.33,10.33,14980,10.38,10.4001,10.33,10.33,14980,0.0,1.0
2025-09-29,10.35,10.383,10.33,10.383,1197,10.35,10.383,10.33,10.383,1197,0.0,1.0
2025-09-30,10.32,10.4,10.25,10.34,73682,10.32,10.4,10.25,10.34,73682,0.0,1.0
2025-10-01,10.4261,10.44,10.27,10.27,37427,10.4261,10.44,10.27,10.27,37427,0.0,1.0
2025-10-02,10.33,10.45,10.31,10.4,74400,10.33,10.45,10.31,10.4,74400,0.0,1.0
2025-10-03,10.34,10.375,10.3,10.37,9493,10.34,10.375,10.3,10.37,9493,0.0,1.0
2025-10-06,10.41,10.48,10.34,10.3951,74802,10.41,10.48,10.34,10.3951,74802,0.0,1.0
2025-10-07,10.41,10.47,10.37,10.47,16208,10.41,10.47,10.37,10.47,16208,0.0,1.0
2025-10-08,10.45,10.51,10.32,10.32,381626,10.45,10.51,10.32,10.32,381626,0.0,1.0
2025-10-09,10.47,10.47,10.42,10.44,20151,10.47,10.47,10.42,10.44,20151,0.0,1.0
2025-10-10,10.75,10.81,10.4,10.41,750028,10.75,10.81,10.4,10.41,750028,0.0,1.0
2025-10-13,10.79,10.8898,10.68,10.77,98072,10.79,10.8898,10.68,10.77,98072,0.0,1.0
2025-10-14,10.78,10.8877,10.74,10.8,100676,10.78,10.8877,10.74,10.8,100676,0.0,1.0
2025-10-15,10.81,10.81,10.7,10.79,51922,10.81,10.81,10.7,10.79,51922,0.0,1.0
2025-10-16,10.68,10.71,10.63,10.65,20709,10.68,10.71,10.63,10.65,20709,0.0,1.0
2025-10-17,10.6,10.69,10.51,10.6802,59371,10.6,10.69,10.51,10.6802,59371,0.0,1.0
2025-10-20,10.6,10.7,10.51,10.52,32606,10.6,10.7,10.51,10.52,32606,0.0,1.0
2025-10-21,10.56,10.67,10.55,10.56,40956,10.56,10.67,10.55,10.56,40956,0.0,1.0
2025-10-22,10.55,10.6101,10.55,10.55,68341,10.55,10.6101,10.55,10.55,68341,0.0,1.0
2025-10-23,10.61,10.645,10.55,10.56,28489,10.61,10.645,10.55,10.56,28489,0.0,1.0
2025-10-24,10.61,10.65,10.56,10.5763,22958,10.61,10.65,10.56,10.5763,22958,0.0,1.0
2025-10-27,10.75,10.83,10.56,10.56,106438,10.75,10.83,10.56,10.56,106438,0.0,1.0
2025-10-28,10.7328,10.79,10.67,10.7164,27353,10.7328,10.79,10.67,10.7164,27353,0.0,1.0
2025-10-29,10.76,10.84,10.71,10.71,28307,10.76,10.84,10.71,10.71,28307,0.0,1.0
2025-10-30,10.72,10.775,10.64,10.73,369071,10.72,10.775,10.64,10.73,369071,0.0,1.0
2025-10-31,10.72,10.72,10.64,10.72,38784,10.72,10.72,10.64,10.72,38784,0.0,1.0
2025-11-03,10.67,10.8,10.64,10.8,24537,10.67,10.8,10.64,10.8,24537,0.0,1.0
2025-11-04,10.68,10.755,10.64,10.67,23008,10.68,10.755,10.64,10.67,23008,0.0,1.0
2025-11-05,10.7,10.83,10.645,10.7,30849,10.7,10.83,10.645,10.7,30849,0.0,1.0
2025-11-06,10.7,10.7,10.58,10.65,16568,10.7,10.7,10.58,10.65,16568,0.0,1.0
2025-11-07,10.23,10.28,10.18,10.28,5667697,10.23,10.28,10.18,10.28,5667697,0.0,1.0
2025-11-10,10.22,10.32,10.21,10.22,1969337,10.22,10.32,10.21,10.22,1969337,0.0,1.0
2025-11-11,10.23,10.23,10.2,10.22,454902,10.23,10.23,10.2,10.22,454902,0.0,1.0
2025-11-12,10.22,10.25,10.21,10.23,85119,10.22,10.25,10.21,10.23,85119,0.0,1.0
2025-11-13,10.21,10.24,10.2,10.22,324822,10.21,10.24,10.2,10.22,324822,0.0,1.0
2025-11-14,10.19,10.21,10.185,10.2,2707978,10.19,10.21,10.185,10.2,2707978,0.0,1.0
2025-11-17,10.18,10.2,10.17,10.1801,532551,10.18,10.2,10.17,10.1801,532551,0.0,1.0
2025-11-18,10.18,10.19,10.17,10.18,241415,10.18,10.19,10.17,10.18,241415,0.0,1.0
2025-11-19,10.18,10.191,10.18,10.18,114850,10.18,10.191,10.18,10.18,114850,0.0,1.0
2025-11-20,10.18,10.21,10.17,10.2,152331,10.18,10.21,10.17,10.2,152331,0.0,1.0
2025-11-21,10.18,10.2,10.17,10.19,56425,10.18,10.2,10.17,10.19,56425,0.0,1.0
2025-11-24,10.19,10.1948,10.18,10.18,102168,10.19,10.1948,10.18,10.18,102168,0.0,1.0
2025-11-25,10.2,10.2,10.18,10.18,54884,10.2,10.2,10.18,10.18,54884,0.0,1.0
2025-11-26,10.19,10.21,10.19,10.19,165112,10.19,10.21,10.19,10.19,165112,0.0,1.0