date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-22,10.015,10.015,10.0,10.0,125718,10.015,10.015,10.0,10.0,125718,0.0,1.0
2025-04-23,10.01,10.01,10.01,10.01,1147,10.01,10.01,10.01,10.01,1147,0.0,1.0
2025-04-24,10.02,10.03,10.01,10.02,18457,10.02,10.03,10.01,10.02,18457,0.0,1.0
2025-04-25,10.04,10.045,10.02,10.02,324130,10.04,10.045,10.02,10.02,324130,0.0,1.0
2025-04-28,10.03,10.03,10.02,10.02,31794,10.03,10.03,10.02,10.02,31794,0.0,1.0
2025-04-29,10.04,10.04,10.03,10.03,78421,10.04,10.04,10.03,10.03,78421,0.0,1.0
2025-04-30,10.03,10.04,10.03,10.03,178289,10.03,10.04,10.03,10.03,178289,0.0,1.0
2025-05-01,10.04,10.045,10.0388,10.0388,81906,10.04,10.045,10.0388,10.0388,81906,0.0,1.0
2025-05-02,10.07,10.07,10.05,10.05,70530,10.07,10.07,10.05,10.05,70530,0.0,1.0
2025-05-05,10.07,10.07,10.07,10.07,1002,10.07,10.07,10.07,10.07,1002,0.0,1.0
2025-05-06,10.07,10.07,10.07,10.07,1907,10.07,10.07,10.07,10.07,1907,0.0,1.0
2025-05-07,10.1,10.1,10.04,10.04,1904,10.1,10.1,10.04,10.04,1904,0.0,1.0
2025-05-08,10.1,10.1,10.1,10.1,305,10.1,10.1,10.1,10.1,305,0.0,1.0
2025-05-09,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-05-12,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-05-13,10.05,10.05,10.05,10.05,130491,10.05,10.05,10.05,10.05,130491,0.0,1.0
2025-05-14,10.09,10.09,10.075,10.09,53515,10.09,10.09,10.075,10.09,53515,0.0,1.0
2025-05-15,10.09,10.09,10.09,10.09,115,10.09,10.09,10.09,10.09,115,0.0,1.0
2025-05-16,10.09,10.09,10.09,10.09,6,10.09,10.09,10.09,10.09,6,0.0,1.0
2025-05-19,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-05-20,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-05-21,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-05-22,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-05-23,10.09,10.09,10.09,10.09,5,10.09,10.09,10.09,10.09,5,0.0,1.0
2025-05-27,10.08,10.085,10.08,10.08,136720,10.08,10.085,10.08,10.08,136720,0.0,1.0
2025-05-28,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-05-29,10.08,10.08,10.08,10.08,1,10.08,10.08,10.08,10.08,1,0.0,1.0
2025-05-30,10.08,10.08,10.08,10.08,3000,10.08,10.08,10.08,10.08,3000,0.0,1.0
2025-06-02,10.08,10.08,10.08,10.08,215,10.08,10.08,10.08,10.08,215,0.0,1.0
2025-06-03,10.08,10.08,10.08,10.08,26,10.08,10.08,10.08,10.08,26,0.0,1.0
2025-06-04,10.08,10.08,10.08,10.08,196,10.08,10.08,10.08,10.08,196,0.0,1.0
2025-06-05,10.08,10.08,10.08,10.08,11,10.08,10.08,10.08,10.08,11,0.0,1.0
2025-06-06,10.095,10.095,10.09,10.09,4676,10.095,10.095,10.09,10.09,4676,0.0,1.0
2025-06-09,10.09,10.09,10.09,10.09,104,10.09,10.09,10.09,10.09,104,0.0,1.0
2025-06-10,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0
2025-06-11,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0
2025-06-12,10.1,10.1,10.1,10.1,1399,10.1,10.1,10.1,10.1,1399,0.0,1.0
2025-06-13,10.1,10.11,10.1,10.11,1015,10.1,10.11,10.1,10.11,1015,0.0,1.0
2025-06-16,10.1,10.1,10.1,10.1,32,10.1,10.1,10.1,10.1,32,0.0,1.0
2025-06-17,10.1,10.1,10.1,10.1,2,10.1,10.1,10.1,10.1,2,0.0,1.0
2025-06-18,10.11,10.11,10.11,10.11,125576,10.11,10.11,10.11,10.11,125576,0.0,1.0
2025-06-20,10.104,10.104,10.104,10.104,191,10.104,10.104,10.104,10.104,191,0.0,1.0
2025-06-23,10.12,10.12,10.1122,10.12,2362,10.12,10.12,10.1122,10.12,2362,0.0,1.0
2025-06-24,10.12,10.1286,10.12,10.12,1510,10.12,10.1286,10.12,10.12,1510,0.0,1.0
2025-06-25,10.12,10.12,10.12,10.12,22,10.12,10.12,10.12,10.12,22,0.0,1.0
2025-06-26,10.12,10.12,10.12,10.12,12,10.12,10.12,10.12,10.12,12,0.0,1.0
2025-06-27,10.12,10.12,10.12,10.12,14,10.12,10.12,10.12,10.12,14,0.0,1.0
2025-06-30,10.1362,10.1362,10.1255,10.1255,327,10.1362,10.1362,10.1255,10.1255,327,0.0,1.0
2025-07-01,10.17,10.17,10.17,10.17,200,10.17,10.17,10.17,10.17,200,0.0,1.0
2025-07-02,10.17,10.17,10.17,10.17,4,10.17,10.17,10.17,10.17,4,0.0,1.0
2025-07-03,10.14,10.14,10.14,10.14,103,10.14,10.14,10.14,10.14,103,0.0,1.0
2025-07-07,10.14,10.14,10.14,10.14,2,10.14,10.14,10.14,10.14,2,0.0,1.0
2025-07-08,10.14,10.14,10.14,10.14,456,10.14,10.14,10.14,10.14,456,0.0,1.0
2025-07-09,10.14,10.14,10.14,10.14,188,10.14,10.14,10.14,10.14,188,0.0,1.0
2025-07-10,10.14,10.14,10.14,10.14,193,10.14,10.14,10.14,10.14,193,0.0,1.0
2025-07-11,10.13,10.17,10.13,10.17,5200,10.13,10.17,10.13,10.17,5200,0.0,1.0
2025-07-14,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-07-15,10.14,10.14,10.14,10.14,119,10.14,10.14,10.14,10.14,119,0.0,1.0
2025-07-16,10.14,10.14,10.14,10.14,2,10.14,10.14,10.14,10.14,2,0.0,1.0
2025-07-17,10.14,10.14,10.14,10.14,5,10.14,10.14,10.14,10.14,5,0.0,1.0
2025-07-18,10.14,10.14,10.14,10.14,243,10.14,10.14,10.14,10.14,243,0.0,1.0
2025-07-21,10.14,10.14,10.14,10.14,39,10.14,10.14,10.14,10.14,39,0.0,1.0
2025-07-22,10.14,10.14,10.14,10.14,15,10.14,10.14,10.14,10.14,15,0.0,1.0
2025-07-23,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-07-24,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-07-25,10.18,10.18,10.14,10.14,550,10.18,10.18,10.14,10.14,550,0.0,1.0
2025-07-28,10.18,10.18,10.18,10.18,9,10.18,10.18,10.18,10.18,9,0.0,1.0
2025-07-29,10.18,10.18,10.18,10.18,3,10.18,10.18,10.18,10.18,3,0.0,1.0
2025-07-30,10.18,10.18,10.18,10.18,164,10.18,10.18,10.18,10.18,164,0.0,1.0
2025-07-31,10.2,10.2,10.18,10.18,5009,10.2,10.2,10.18,10.18,5009,0.0,1.0
2025-08-01,10.18,10.18,10.18,10.18,170,10.18,10.18,10.18,10.18,170,0.0,1.0
2025-08-04,10.18,10.18,10.18,10.18,9,10.18,10.18,10.18,10.18,9,0.0,1.0
2025-08-05,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-08-06,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-08-07,10.18,10.18,10.18,10.18,12,10.18,10.18,10.18,10.18,12,0.0,1.0
2025-08-08,10.17,10.17,10.17,10.17,147162,10.17,10.17,10.17,10.17,147162,0.0,1.0
2025-08-11,10.17,10.17,10.17,10.17,15336,10.17,10.17,10.17,10.17,15336,0.0,1.0
2025-08-12,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2025-08-13,10.16,10.18,10.16,10.18,65100,10.16,10.18,10.16,10.18,65100,0.0,1.0
2025-08-14,10.2,10.2,10.2,10.2,7177,10.2,10.2,10.2,10.2,7177,0.0,1.0
2025-08-15,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2025-08-18,10.2,10.2,10.2,10.2,9,10.2,10.2,10.2,10.2,9,0.0,1.0
2025-08-19,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-08-20,10.2,10.2,10.2,10.2,50669,10.2,10.2,10.2,10.2,50669,0.0,1.0
2025-08-21,10.2,10.22,10.2,10.21,596,10.2,10.22,10.2,10.21,596,0.0,1.0
2025-08-22,10.18,10.22,10.18,10.21,5434,10.18,10.22,10.18,10.21,5434,0.0,1.0
2025-08-25,10.19,10.21,10.19,10.21,250,10.19,10.21,10.19,10.21,250,0.0,1.0
2025-08-26,10.22,10.22,10.22,10.22,154,10.22,10.22,10.22,10.22,154,0.0,1.0
2025-08-27,10.19,10.21,10.19,10.21,281,10.19,10.21,10.19,10.21,281,0.0,1.0
2025-08-28,10.19,10.192,10.19,10.19,59132,10.19,10.192,10.19,10.19,59132,0.0,1.0
2025-08-29,10.19,10.19,10.19,10.19,2,10.19,10.19,10.19,10.19,2,0.0,1.0
2025-09-02,10.2,10.2,10.19,10.19,26426,10.2,10.2,10.19,10.19,26426,0.0,1.0
2025-09-03,10.2,10.2,10.2,10.2,114,10.2,10.2,10.2,10.2,114,0.0,1.0
2025-09-04,10.21,10.21,10.21,10.21,105,10.21,10.21,10.21,10.21,105,0.0,1.0
2025-09-05,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-09-08,10.21,10.21,10.21,10.21,11001,10.21,10.21,10.21,10.21,11001,0.0,1.0
2025-09-09,10.21,10.21,10.21,10.21,111,10.21,10.21,10.21,10.21,111,0.0,1.0
2025-09-10,10.21,10.21,10.21,10.21,115,10.21,10.21,10.21,10.21,115,0.0,1.0
2025-09-11,10.21,10.21,10.21,10.21,72,10.21,10.21,10.21,10.21,72,0.0,1.0
2025-09-12,10.21,10.21,10.21,10.21,112,10.21,10.21,10.21,10.21,112,0.0,1.0
2025-09-15,10.21,10.21,10.21,10.21,1645,10.21,10.21,10.21,10.21,1645,0.0,1.0
2025-09-16,10.21,10.21,10.21,10.21,18,10.21,10.21,10.21,10.21,18,0.0,1.0
2025-09-17,10.21,10.21,10.21,10.21,3,10.21,10.21,10.21,10.21,3,0.0,1.0
2025-09-18,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-09-19,10.21,10.21,10.21,10.21,17,10.21,10.21,10.21,10.21,17,0.0,1.0
2025-09-22,10.21,10.21,10.21,10.21,3,10.21,10.21,10.21,10.21,3,0.0,1.0
2025-09-23,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-09-24,10.21,10.21,10.21,10.21,6,10.21,10.21,10.21,10.21,6,0.0,1.0
2025-09-25,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-09-26,10.23,10.23,10.23,10.23,1000,10.23,10.23,10.23,10.23,1000,0.0,1.0
2025-09-29,10.23,10.23,10.23,10.23,15,10.23,10.23,10.23,10.23,15,0.0,1.0
2025-09-30,10.23,10.23,10.23,10.23,98,10.23,10.23,10.23,10.23,98,0.0,1.0
2025-10-01,10.23,10.23,10.23,10.23,2,10.23,10.23,10.23,10.23,2,0.0,1.0
2025-10-02,10.23,10.23,10.23,10.23,354,10.23,10.23,10.23,10.23,354,0.0,1.0
2025-10-03,10.23,10.23,10.23,10.23,34,10.23,10.23,10.23,10.23,34,0.0,1.0
2025-10-06,10.24,10.24,10.24,10.24,67016,10.24,10.24,10.24,10.24,67016,0.0,1.0
2025-10-07,10.23,10.2483,10.23,10.2483,336,10.23,10.2483,10.23,10.2483,336,0.0,1.0
2025-10-08,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-10-09,10.23,10.23,10.23,10.23,3,10.23,10.23,10.23,10.23,3,0.0,1.0
2025-10-10,10.23,10.23,10.23,10.23,21,10.23,10.23,10.23,10.23,21,0.0,1.0
2025-10-13,10.25,10.25,10.25,10.25,9038,10.25,10.25,10.25,10.25,9038,0.0,1.0
2025-10-14,10.25,10.25,10.25,10.25,1,10.25,10.25,10.25,10.25,1,0.0,1.0
2025-10-15,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-10-16,10.2699,10.27,10.2699,10.27,9434,10.2699,10.27,10.2699,10.27,9434,0.0,1.0
2025-10-17,10.26,10.27,10.25,10.27,14094,10.26,10.27,10.25,10.27,14094,0.0,1.0
2025-10-20,10.26,10.2658,10.26,10.2658,7014,10.26,10.2658,10.26,10.2658,7014,0.0,1.0
2025-10-21,10.2615,10.2615,10.26,10.26,1893,10.2615,10.2615,10.26,10.26,1893,0.0,1.0
2025-10-22,10.2615,10.2615,10.2615,10.2615,94,10.2615,10.2615,10.2615,10.2615,94,0.0,1.0
2025-10-23,10.2615,10.2615,10.2615,10.2615,92,10.2615,10.2615,10.2615,10.2615,92,0.0,1.0
2025-10-24,10.2615,10.2615,10.2615,10.2615,20,10.2615,10.2615,10.2615,10.2615,20,0.0,1.0
2025-10-27,10.2615,10.2615,10.2615,10.2615,2,10.2615,10.2615,10.2615,10.2615,2,0.0,1.0
2025-10-28,10.27,10.27,10.27,10.27,25004,10.27,10.27,10.27,10.27,25004,0.0,1.0
2025-10-29,10.27,10.27,10.27,10.27,423,10.27,10.27,10.27,10.27,423,0.0,1.0
2025-10-30,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-10-31,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-11-03,10.27,10.27,10.27,10.27,237,10.27,10.27,10.27,10.27,237,0.0,1.0
2025-11-04,10.27,10.27,10.27,10.27,14,10.27,10.27,10.27,10.27,14,0.0,1.0
2025-11-05,10.27,10.27,10.27,10.27,5,10.27,10.27,10.27,10.27,5,0.0,1.0
2025-11-06,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-11-07,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-11-10,10.39,10.42,10.3,10.33,2072374,10.39,10.42,10.3,10.33,2072374,0.0,1.0
2025-11-11,10.38,10.41,10.3674,10.4,245462,10.38,10.41,10.3674,10.4,245462,0.0,1.0
2025-11-12,10.38,10.39,10.3787,10.38,51393,10.38,10.39,10.3787,10.38,51393,0.0,1.0
2025-11-13,10.37,10.375,10.3699,10.375,31441,10.37,10.375,10.3699,10.375,31441,0.0,1.0
2025-11-14,10.34,10.37,10.34,10.37,141340,10.34,10.37,10.34,10.37,141340,0.0,1.0
2025-11-17,10.33,10.36,10.33,10.36,34791,10.33,10.36,10.33,10.36,34791,0.0,1.0
2025-11-18,10.32,10.33,10.32,10.33,19994,10.32,10.33,10.32,10.33,19994,0.0,1.0
2025-11-19,10.32,10.32,10.315,10.32,3714,10.32,10.32,10.315,10.32,3714,0.0,1.0
2025-11-20,10.31,10.33,10.31,10.3193,23517,10.31,10.33,10.31,10.3193,23517,0.0,1.0
2025-11-21,10.32,10.34,10.315,10.315,1322,10.32,10.34,10.315,10.315,1322,0.0,1.0
2025-11-24,10.3,10.35,10.25,10.35,50014,10.3,10.35,10.25,10.35,50014,0.0,1.0
2025-11-25,10.3,10.32,10.295,10.32,44652,10.3,10.32,10.295,10.32,44652,0.0,1.0
2025-11-26,10.33,10.34,10.32,10.34,4121,10.33,10.34,10.32,10.34,4121,0.0,1.0