date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-19,9.9,10.0,9.9,10.0,1416804,9.9,10.0,9.9,10.0,1416804,0.0,1.0
2025-05-20,9.91,9.92,9.895,9.905,230965,9.91,9.92,9.895,9.905,230965,0.0,1.0
2025-05-21,9.9,9.91,9.9,9.91,912827,9.9,9.91,9.9,9.91,912827,0.0,1.0
2025-05-22,9.915,9.915,9.9,9.905,878595,9.915,9.915,9.9,9.905,878595,0.0,1.0
2025-05-23,9.905,9.91,9.9,9.91,40116,9.905,9.91,9.9,9.91,40116,0.0,1.0
2025-05-27,9.9035,9.91,9.9035,9.91,444,9.9035,9.91,9.9035,9.91,444,0.0,1.0
2025-05-28,9.91,9.915,9.9,9.9,45241,9.91,9.915,9.9,9.9,45241,0.0,1.0
2025-05-29,9.91,9.92,9.9,9.92,202671,9.91,9.92,9.9,9.92,202671,0.0,1.0
2025-05-30,9.91,9.92,9.9,9.915,20124,9.91,9.92,9.9,9.915,20124,0.0,1.0
2025-06-02,9.94,9.97,9.92,9.92,135882,9.94,9.97,9.92,9.92,135882,0.0,1.0
2025-06-03,9.935,9.94,9.935,9.94,1218,9.935,9.94,9.935,9.94,1218,0.0,1.0
2025-06-04,9.975,9.975,9.9392,9.94,299412,9.975,9.975,9.9392,9.94,299412,0.0,1.0
2025-06-05,9.96,9.98,9.95,9.96,189668,9.96,9.98,9.95,9.96,189668,0.0,1.0
2025-06-06,9.98,9.98,9.96,9.96,163167,9.98,9.98,9.96,9.96,163167,0.0,1.0
2025-06-09,9.975,9.98,9.9623,9.9623,11893,9.975,9.98,9.9623,9.9623,11893,0.0,1.0
2025-06-10,9.97,9.98,9.97,9.9795,16296,9.97,9.98,9.97,9.9795,16296,0.0,1.0
2025-06-11,10.0,10.0,9.978,9.978,196908,10.0,10.0,9.978,9.978,196908,0.0,1.0
2025-06-12,10.01,10.01,10.0014,10.0014,1879,10.01,10.01,10.0014,10.0014,1879,0.0,1.0
2025-06-13,10.01,10.01,10.01,10.01,639,10.01,10.01,10.01,10.01,639,0.0,1.0
2025-06-16,10.02,10.02,10.01,10.01,181401,10.02,10.02,10.01,10.01,181401,0.0,1.0
2025-06-17,10.02,10.02,10.02,10.02,164,10.02,10.02,10.02,10.02,164,0.0,1.0
2025-06-18,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-06-20,10.05,10.09,10.035,10.04,200949,10.05,10.09,10.035,10.04,200949,0.0,1.0
2025-06-23,10.075,10.145,10.07,10.1,381964,10.075,10.145,10.07,10.1,381964,0.0,1.0
2025-06-24,10.095,10.14,10.075,10.08,160212,10.095,10.14,10.075,10.08,160212,0.0,1.0
2025-06-25,10.065,10.095,10.06,10.095,66759,10.065,10.095,10.06,10.095,66759,0.0,1.0
2025-06-26,10.06,10.09,10.06,10.09,16907,10.06,10.09,10.06,10.09,16907,0.0,1.0
2025-06-27,10.07,10.07,10.06,10.06,526,10.07,10.07,10.06,10.06,526,0.0,1.0
2025-06-30,10.07,10.07,10.06,10.07,26860,10.07,10.07,10.06,10.07,26860,0.0,1.0
2025-07-01,10.06,10.065,10.06,10.06,1392,10.06,10.065,10.06,10.06,1392,0.0,1.0
2025-07-02,10.02,10.06,10.02,10.06,7370,10.02,10.06,10.02,10.06,7370,0.0,1.0
2025-07-03,10.0464,10.0493,10.035,10.035,335,10.0464,10.0493,10.035,10.035,335,0.0,1.0
2025-07-07,10.03,10.05,10.01,10.02,4076,10.03,10.05,10.01,10.02,4076,0.0,1.0
2025-07-08,10.01,10.03,10.0,10.01,13026,10.01,10.03,10.0,10.01,13026,0.0,1.0
2025-07-09,10.05,10.05,10.0252,10.0252,2046,10.05,10.05,10.0252,10.0252,2046,0.0,1.0
2025-07-10,10.03,10.03,10.0,10.024,44968,10.03,10.03,10.0,10.024,44968,0.0,1.0
2025-07-11,10.02,10.03,10.0,10.03,6058,10.02,10.03,10.0,10.03,6058,0.0,1.0
2025-07-14,9.99,10.04,9.99,10.04,6740,9.99,10.04,9.99,10.04,6740,0.0,1.0
2025-07-15,9.98,10.03,9.98,10.03,14688,9.98,10.03,9.98,10.03,14688,0.0,1.0
2025-07-16,10.0,10.02,9.99,10.0,7626,10.0,10.02,9.99,10.0,7626,0.0,1.0
2025-07-17,10.01,10.02,9.96,9.98,3070,10.01,10.02,9.96,9.98,3070,0.0,1.0
2025-07-18,10.04,10.04,10.01,10.01,5872,10.04,10.04,10.01,10.01,5872,0.0,1.0
2025-07-21,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-07-22,10.02,10.02,10.02,10.02,2206,10.02,10.02,10.02,10.02,2206,0.0,1.0
2025-07-23,10.04,10.04,10.0389,10.04,1695,10.04,10.04,10.0389,10.04,1695,0.0,1.0
2025-07-24,10.04,10.04,10.04,10.04,1890,10.04,10.04,10.04,10.04,1890,0.0,1.0
2025-07-25,10.05,10.05,10.04,10.04,10849,10.05,10.05,10.04,10.04,10849,0.0,1.0
2025-07-28,10.045,10.05,10.045,10.05,1727,10.045,10.05,10.045,10.05,1727,0.0,1.0
2025-07-29,10.0475,10.05,10.0475,10.05,1111,10.0475,10.05,10.0475,10.05,1111,0.0,1.0
2025-07-30,10.0475,10.05,10.04,10.042,10978,10.0475,10.05,10.04,10.042,10978,0.0,1.0
2025-07-31,10.07,10.07,10.04,10.04,31821,10.07,10.07,10.04,10.04,31821,0.0,1.0
2025-08-01,10.1,10.1,10.03,10.04,16131,10.1,10.1,10.03,10.04,16131,0.0,1.0
2025-08-04,10.07,10.07,10.0401,10.0499,2035,10.07,10.07,10.0401,10.0499,2035,0.0,1.0
2025-08-05,10.07,10.07,10.05,10.05,2225,10.07,10.07,10.05,10.05,2225,0.0,1.0
2025-08-06,10.07,10.07,10.05,10.05,2817,10.07,10.07,10.05,10.05,2817,0.0,1.0
2025-08-07,10.08,10.11,10.0303,10.07,17282,10.08,10.11,10.0303,10.07,17282,0.0,1.0
2025-08-08,10.065,10.1,10.0509,10.1,13152,10.065,10.1,10.0509,10.1,13152,0.0,1.0
2025-08-11,10.05,10.1,10.04,10.1,588117,10.05,10.1,10.04,10.1,588117,0.0,1.0
2025-08-12,10.045,10.08,10.04,10.05,138488,10.045,10.08,10.04,10.05,138488,0.0,1.0
2025-08-13,10.045,10.08,10.045,10.07,19955,10.045,10.08,10.045,10.07,19955,0.0,1.0
2025-08-14,10.032,10.1,10.03,10.1,18372,10.032,10.1,10.03,10.1,18372,0.0,1.0
2025-08-15,10.03,10.08,10.03,10.08,16602,10.03,10.08,10.03,10.08,16602,0.0,1.0
2025-08-18,10.03,10.03,10.03,10.03,16511,10.03,10.03,10.03,10.03,16511,0.0,1.0
2025-08-19,10.04,10.06,10.03,10.03,272339,10.04,10.06,10.03,10.03,272339,0.0,1.0
2025-08-20,10.045,10.045,10.04,10.04,123145,10.045,10.045,10.04,10.04,123145,0.0,1.0
2025-08-21,10.04,10.05,10.035,10.04,35651,10.04,10.05,10.035,10.04,35651,0.0,1.0
2025-08-22,10.04,10.04,10.04,10.04,24908,10.04,10.04,10.04,10.04,24908,0.0,1.0
2025-08-25,10.08,10.08,10.02,10.03,36047,10.08,10.08,10.02,10.03,36047,0.0,1.0
2025-08-26,10.03,10.08,10.03,10.03,16826,10.03,10.08,10.03,10.03,16826,0.0,1.0
2025-08-27,10.04,10.08,10.04,10.08,308410,10.04,10.08,10.04,10.08,308410,0.0,1.0
2025-08-28,10.03,10.08,10.03,10.08,11501,10.03,10.08,10.03,10.08,11501,0.0,1.0
2025-08-29,10.035,10.08,10.03,10.08,6496,10.035,10.08,10.03,10.08,6496,0.0,1.0
2025-09-02,10.035,10.05,10.03,10.05,5704,10.035,10.05,10.03,10.05,5704,0.0,1.0
2025-09-03,10.03,10.05,10.02,10.05,10481,10.03,10.05,10.02,10.05,10481,0.0,1.0
2025-09-04,10.015,10.05,10.015,10.03,172526,10.015,10.05,10.015,10.03,172526,0.0,1.0
2025-09-05,10.03,10.03,10.025,10.03,28205,10.03,10.03,10.025,10.03,28205,0.0,1.0
2025-09-08,10.03,10.03,10.03,10.03,125,10.03,10.03,10.03,10.03,125,0.0,1.0
2025-09-09,10.02,10.02,10.01,10.02,19557,10.02,10.02,10.01,10.02,19557,0.0,1.0
2025-09-10,10.0169,10.0169,10.0111,10.0111,3520,10.0169,10.0169,10.0111,10.0111,3520,0.0,1.0
2025-09-11,10.01,10.025,10.01,10.025,15040,10.01,10.025,10.01,10.025,15040,0.0,1.0
2025-09-12,10.02,10.03,10.01,10.03,50419,10.02,10.03,10.01,10.03,50419,0.0,1.0
2025-09-15,10.02,10.1,10.02,10.1,11708,10.02,10.1,10.02,10.1,11708,0.0,1.0
2025-09-16,10.05,10.05,10.02,10.02,11202,10.05,10.05,10.02,10.02,11202,0.0,1.0
2025-09-17,10.05,10.05,10.05,10.05,55,10.05,10.05,10.05,10.05,55,0.0,1.0
2025-09-18,10.03,10.04,10.03,10.03,12166,10.03,10.04,10.03,10.03,12166,0.0,1.0
2025-09-19,10.045,10.09,10.02,10.09,544,10.045,10.09,10.02,10.09,544,0.0,1.0
2025-09-22,10.045,10.045,10.045,10.045,0,10.045,10.045,10.045,10.045,0,0.0,1.0
2025-09-23,10.03,10.08,10.02,10.03,26417,10.03,10.08,10.02,10.03,26417,0.0,1.0
2025-09-24,10.04,10.08,10.03,10.08,21723,10.04,10.08,10.03,10.08,21723,0.0,1.0
2025-09-25,10.15,10.185,10.05,10.06,145649,10.15,10.185,10.05,10.06,145649,0.0,1.0
2025-09-26,10.21,10.265,10.1,10.15,132089,10.21,10.265,10.1,10.15,132089,0.0,1.0
2025-09-29,10.13,10.19,10.11,10.15,10212,10.13,10.19,10.11,10.15,10212,0.0,1.0
2025-09-30,10.14,10.14,10.1,10.11,13709,10.14,10.14,10.1,10.11,13709,0.0,1.0
2025-10-01,10.11,10.135,10.11,10.12,40221,10.11,10.135,10.11,10.12,40221,0.0,1.0
2025-10-02,10.11,10.11,10.11,10.11,21,10.11,10.11,10.11,10.11,21,0.0,1.0
2025-10-03,10.14,10.24,10.14,10.24,16065,10.14,10.24,10.14,10.24,16065,0.0,1.0
2025-10-06,10.2,10.245,10.126,10.13,1159793,10.2,10.245,10.126,10.13,1159793,0.0,1.0
2025-10-07,10.24,10.25,10.19,10.2,128316,10.24,10.25,10.19,10.2,128316,0.0,1.0
2025-10-08,10.24,10.26,10.23,10.25,29421,10.24,10.26,10.23,10.25,29421,0.0,1.0
2025-10-09,10.24,10.26,10.23,10.26,26246,10.24,10.26,10.23,10.26,26246,0.0,1.0
2025-10-10,10.235,10.26,10.23,10.2435,27714,10.235,10.26,10.23,10.2435,27714,0.0,1.0
2025-10-13,10.28,10.47,10.24,10.24,51774,10.28,10.47,10.24,10.24,51774,0.0,1.0
2025-10-14,10.35,10.8,10.33,10.51,278688,10.35,10.8,10.33,10.51,278688,0.0,1.0
2025-10-15,10.47,10.49,10.3675,10.4,83375,10.47,10.49,10.3675,10.4,83375,0.0,1.0
2025-10-16,10.5,10.55,10.4331,10.4999,276039,10.5,10.55,10.4331,10.4999,276039,0.0,1.0
2025-10-17,10.57,10.59,10.4501,10.5,38092,10.57,10.59,10.4501,10.5,38092,0.0,1.0
2025-10-20,10.675,10.675,10.525,10.5899,97440,10.675,10.675,10.525,10.5899,97440,0.0,1.0
2025-10-21,10.95,10.95,10.51,10.67,456304,10.95,10.95,10.51,10.67,456304,0.0,1.0
2025-10-22,10.93,10.95,10.775,10.95,217894,10.93,10.95,10.775,10.95,217894,0.0,1.0
2025-10-23,10.9,10.94,10.8701,10.91,128974,10.9,10.94,10.8701,10.91,128974,0.0,1.0
2025-10-24,11.0,11.0,10.95,10.95,313333,11.0,11.0,10.95,10.95,313333,0.0,1.0
2025-10-27,11.05,11.06,10.915,10.9258,245598,11.05,11.06,10.915,10.9258,245598,0.0,1.0
2025-10-28,11.05,11.0864,11.0,11.01,93579,11.05,11.0864,11.0,11.01,93579,0.0,1.0
2025-10-29,11.12,11.41,11.05,11.05,451730,11.12,11.41,11.05,11.05,451730,0.0,1.0
2025-10-30,11.17,11.24,11.114,11.1397,189686,11.17,11.24,11.114,11.1397,189686,0.0,1.0
2025-10-31,11.1556,11.23,11.12,11.18,1183030,11.1556,11.23,11.12,11.18,1183030,0.0,1.0
2025-11-03,12.47,13.27,12.18,13.1,6930670,12.47,13.27,12.18,13.1,6930670,0.0,1.0
2025-11-04,12.85,13.15,12.5,13.0,1292932,12.85,13.15,12.5,13.0,1292932,0.0,1.0
2025-11-05,12.95,13.1,12.38,13.09,1132899,12.95,13.1,12.38,13.09,1132899,0.0,1.0
2025-11-06,12.48,13.07,12.38,12.95,628775,12.48,13.07,12.38,12.95,628775,0.0,1.0
2025-11-07,12.48,12.51,12.02,12.51,648933,12.48,12.51,12.02,12.51,648933,0.0,1.0
2025-11-10,12.45,12.801,12.34,12.8,473793,12.45,12.801,12.34,12.8,473793,0.0,1.0
2025-11-11,12.57,12.76,12.4601,12.49,1295588,12.57,12.76,12.4601,12.49,1295588,0.0,1.0
2025-11-12,12.74,12.97,12.43,12.69,568128,12.74,12.97,12.43,12.69,568128,0.0,1.0
2025-11-13,12.0,12.73,11.76,12.6,851137,12.0,12.73,11.76,12.6,851137,0.0,1.0
2025-11-14,11.86,12.19,11.7,11.82,402788,11.86,12.19,11.7,11.82,402788,0.0,1.0
2025-11-17,11.63,11.93,11.55,11.75,533482,11.63,11.93,11.55,11.75,533482,0.0,1.0
2025-11-18,11.73,11.7942,11.47,11.65,761009,11.73,11.7942,11.47,11.65,761009,0.0,1.0
2025-11-19,11.45,11.96,11.315,11.83,713431,11.45,11.96,11.315,11.83,713431,0.0,1.0
2025-11-20,10.97,11.7,10.9,11.5,1163361,10.97,11.7,10.9,11.5,1163361,0.0,1.0
2025-11-21,11.235,11.25,10.82,10.82,592405,11.235,11.25,10.82,10.82,592405,0.0,1.0
2025-11-24,11.4,11.58,11.245,11.35,298157,11.4,11.58,11.245,11.35,298157,0.0,1.0
2025-11-25,11.32,11.5,11.11,11.33,213170,11.32,11.5,11.11,11.33,213170,0.0,1.0
2025-11-26,11.31,11.39,11.2,11.36,155995,11.31,11.39,11.2,11.36,155995,0.0,1.0