date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-16,10.58,10.68,10.54,10.64,25909,10.58,10.68,10.54,10.64,25909,0.0,1.0
2025-06-17,10.62,10.62,10.5,10.5117,23630,10.62,10.62,10.5,10.5117,23630,0.0,1.0
2025-06-18,10.65,10.73,10.5001,10.5001,100696,10.65,10.73,10.5001,10.5001,100696,0.0,1.0
2025-06-20,10.71,10.74,10.6,10.7,52719,10.71,10.74,10.6,10.7,52719,0.0,1.0
2025-06-23,10.95,11.24,10.9,11.08,630927,10.95,11.24,10.9,11.08,630927,0.0,1.0
2025-06-24,10.96,11.0,10.9,11.0,108213,10.96,11.0,10.9,11.0,108213,0.0,1.0
2025-06-25,10.45,10.96,10.45,10.96,159326,10.45,10.96,10.45,10.96,159326,0.0,1.0
2025-06-26,10.5,10.62,10.45,10.49,338242,10.5,10.62,10.45,10.49,338242,0.0,1.0
2025-06-27,10.465,10.52,10.42,10.46,46558,10.465,10.52,10.42,10.46,46558,0.0,1.0
2025-06-30,10.48,10.49,10.36,10.47,96556,10.48,10.49,10.36,10.47,96556,0.0,1.0
2025-07-01,10.5,10.54,10.45,10.45,19665,10.5,10.54,10.45,10.45,19665,0.0,1.0
2025-07-02,10.36,10.44,10.295,10.42,168187,10.36,10.44,10.295,10.42,168187,0.0,1.0
2025-07-03,10.43,10.44,10.325,10.35,69727,10.43,10.44,10.325,10.35,69727,0.0,1.0
2025-07-07,10.39,10.43,10.33,10.41,65670,10.39,10.43,10.33,10.41,65670,0.0,1.0
2025-07-08,10.3753,10.4,10.33,10.38,91959,10.3753,10.4,10.33,10.38,91959,0.0,1.0
2025-07-09,10.39,10.43,10.3,10.35,212547,10.39,10.43,10.3,10.35,212547,0.0,1.0
2025-07-10,10.44,10.44,10.34,10.43,57283,10.44,10.44,10.34,10.43,57283,0.0,1.0
2025-07-11,10.485,10.55,10.48,10.55,81437,10.485,10.55,10.48,10.55,81437,0.0,1.0
2025-07-14,10.4737,10.52,10.36,10.52,30314,10.4737,10.52,10.36,10.52,30314,0.0,1.0
2025-07-15,10.5,10.5,10.38,10.3856,80795,10.5,10.5,10.38,10.3856,80795,0.0,1.0
2025-07-16,10.65,10.69,10.44,10.44,140483,10.65,10.69,10.44,10.44,140483,0.0,1.0
2025-07-17,10.62,10.7,10.61,10.7,44874,10.62,10.7,10.61,10.7,44874,0.0,1.0
2025-07-18,10.65,10.7,10.6,10.68,83848,10.65,10.7,10.6,10.68,83848,0.0,1.0
2025-07-21,10.65,10.69,10.55,10.57,93723,10.65,10.69,10.55,10.57,93723,0.0,1.0
2025-07-22,10.47,10.7,10.47,10.7,189633,10.47,10.7,10.47,10.7,189633,0.0,1.0
2025-07-23,10.495,10.65,10.48,10.6,74915,10.495,10.65,10.48,10.6,74915,0.0,1.0
2025-07-24,10.46,10.6,10.42,10.42,21355,10.46,10.6,10.42,10.42,21355,0.0,1.0
2025-07-25,10.5,10.54,10.45,10.45,14862,10.5,10.54,10.45,10.45,14862,0.0,1.0
2025-07-28,10.46,10.51,10.435,10.5,25662,10.46,10.51,10.435,10.5,25662,0.0,1.0
2025-07-29,10.45,10.51,10.45,10.5,6302,10.45,10.51,10.45,10.5,6302,0.0,1.0
2025-07-30,10.405,10.5,10.405,10.43,28923,10.405,10.5,10.405,10.43,28923,0.0,1.0
2025-07-31,10.43,10.46,10.38,10.404,70308,10.43,10.46,10.38,10.404,70308,0.0,1.0
2025-08-01,10.36,10.43,10.34,10.43,21119,10.36,10.43,10.34,10.43,21119,0.0,1.0
2025-08-04,10.41,10.43,10.34,10.37,99727,10.41,10.43,10.34,10.37,99727,0.0,1.0
2025-08-05,10.4,10.43,10.37,10.37,24104,10.4,10.43,10.37,10.37,24104,0.0,1.0
2025-08-06,10.4,10.425,10.35,10.41,282970,10.4,10.425,10.35,10.41,282970,0.0,1.0
2025-08-07,10.36,10.42,10.35,10.4,96377,10.36,10.42,10.35,10.4,96377,0.0,1.0
2025-08-08,10.33,10.3792,10.31,10.36,122919,10.33,10.3792,10.31,10.36,122919,0.0,1.0
2025-08-11,10.27,10.3319,10.26,10.31,129421,10.27,10.3319,10.26,10.31,129421,0.0,1.0
2025-08-12,10.27,10.27,10.22,10.27,30637,10.27,10.27,10.22,10.27,30637,0.0,1.0
2025-08-13,10.26,10.2835,10.25,10.25,10329,10.26,10.2835,10.25,10.25,10329,0.0,1.0
2025-08-14,10.25,10.27,10.24,10.25,141137,10.25,10.27,10.24,10.25,141137,0.0,1.0
2025-08-15,10.25,10.28,10.25,10.28,3021,10.25,10.28,10.25,10.28,3021,0.0,1.0
2025-08-18,10.23,10.2389,10.21,10.21,1702,10.23,10.2389,10.21,10.21,1702,0.0,1.0
2025-08-19,10.16,10.28,10.1542,10.23,63098,10.16,10.28,10.1542,10.23,63098,0.0,1.0
2025-08-20,10.1782,10.18,10.15,10.18,95771,10.1782,10.18,10.15,10.18,95771,0.0,1.0
2025-08-21,10.18,10.19,10.15,10.19,27241,10.18,10.19,10.15,10.19,27241,0.0,1.0
2025-08-22,10.18,10.22,10.16,10.16,10110,10.18,10.22,10.16,10.16,10110,0.0,1.0
2025-08-25,10.18,10.24,10.16,10.24,6303,10.18,10.24,10.16,10.24,6303,0.0,1.0
2025-08-26,10.19,10.2124,10.16,10.16,1020,10.19,10.2124,10.16,10.16,1020,0.0,1.0
2025-08-27,10.15,10.19,10.15,10.1601,5212,10.15,10.19,10.15,10.1601,5212,0.0,1.0
2025-08-28,10.16,10.2,10.15,10.19,2989,10.16,10.2,10.15,10.19,2989,0.0,1.0
2025-08-29,10.15,10.2275,10.15,10.2275,12827,10.15,10.2275,10.15,10.2275,12827,0.0,1.0
2025-09-02,10.15,10.24,10.15,10.1574,18833,10.15,10.24,10.15,10.1574,18833,0.0,1.0
2025-09-03,10.13,10.15,10.13,10.13,1991,10.13,10.15,10.13,10.13,1991,0.0,1.0
2025-09-04,10.15,10.16,10.15,10.15,28339,10.15,10.16,10.15,10.15,28339,0.0,1.0
2025-09-05,10.12,10.15,10.1,10.12,14868,10.12,10.15,10.1,10.12,14868,0.0,1.0
2025-09-08,10.15,10.2,10.15,10.15,25928,10.15,10.2,10.15,10.15,25928,0.0,1.0
2025-09-09,10.17,10.2,10.15,10.15,18741,10.17,10.2,10.15,10.15,18741,0.0,1.0
2025-09-10,10.18,10.19,10.15,10.18,7667,10.18,10.19,10.15,10.18,7667,0.0,1.0
2025-09-11,10.18,10.19,10.165,10.18,99270,10.18,10.19,10.165,10.18,99270,0.0,1.0
2025-09-12,10.19,10.19,10.19,10.19,614,10.19,10.19,10.19,10.19,614,0.0,1.0
2025-09-15,10.16,10.1806,10.14,10.1806,5244,10.16,10.1806,10.14,10.1806,5244,0.0,1.0
2025-09-16,10.2,10.2,10.14,10.18,21888,10.2,10.2,10.14,10.18,21888,0.0,1.0
2025-09-17,10.18,10.2,10.18,10.19,9006,10.18,10.2,10.18,10.19,9006,0.0,1.0
2025-09-18,10.21,10.21,10.18,10.18,6448,10.21,10.21,10.18,10.18,6448,0.0,1.0
2025-09-19,10.22,10.23,10.19,10.19,50216,10.22,10.23,10.19,10.19,50216,0.0,1.0
2025-09-22,10.2,10.23,10.2,10.2,53050,10.2,10.23,10.2,10.2,53050,0.0,1.0
2025-09-23,10.19,10.2115,10.18,10.18,37792,10.19,10.2115,10.18,10.18,37792,0.0,1.0
2025-09-24,10.24,10.24,10.1813,10.1813,686,10.24,10.24,10.1813,10.1813,686,0.0,1.0
2025-09-25,10.18,10.24,10.18,10.24,7873,10.18,10.24,10.18,10.24,7873,0.0,1.0
2025-09-26,10.18,10.24,10.18,10.24,1064,10.18,10.24,10.18,10.24,1064,0.0,1.0
2025-09-29,10.18,10.19,10.18,10.18,1586,10.18,10.19,10.18,10.18,1586,0.0,1.0
2025-09-30,10.19,10.2761,10.18,10.19,19200,10.19,10.2761,10.18,10.19,19200,0.0,1.0
2025-10-01,10.18,10.1901,10.18,10.19,3087,10.18,10.1901,10.18,10.19,3087,0.0,1.0
2025-10-02,10.18,10.4,10.18,10.26,7253,10.18,10.4,10.18,10.26,7253,0.0,1.0
2025-10-03,10.2499,10.2499,10.18,10.18,14559,10.2499,10.2499,10.18,10.18,14559,0.0,1.0
2025-10-06,10.2102,10.235,10.2102,10.235,4083,10.2102,10.235,10.2102,10.235,4083,0.0,1.0
2025-10-07,10.2327,10.27,10.21,10.23,3414,10.2327,10.27,10.21,10.23,3414,0.0,1.0
2025-10-08,10.25,10.25,10.21,10.23,22748,10.25,10.25,10.21,10.23,22748,0.0,1.0
2025-10-09,10.3501,10.3503,10.25,10.27,28411,10.3501,10.3503,10.25,10.27,28411,0.0,1.0
2025-10-10,10.31,10.37,10.2601,10.3,26710,10.31,10.37,10.2601,10.3,26710,0.0,1.0
2025-10-13,10.32,10.4,10.28,10.36,27924,10.32,10.4,10.28,10.36,27924,0.0,1.0
2025-10-14,10.32,10.35,10.27,10.3,15221,10.32,10.35,10.27,10.3,15221,0.0,1.0
2025-10-15,10.3077,10.425,10.2507,10.425,5626,10.3077,10.425,10.2507,10.425,5626,0.0,1.0
2025-10-16,10.33,10.44,10.33,10.351,29690,10.33,10.44,10.33,10.351,29690,0.0,1.0
2025-10-17,10.32,10.43,10.27,10.27,13380,10.32,10.43,10.27,10.27,13380,0.0,1.0
2025-10-20,10.36,10.405,10.33,10.39,19622,10.36,10.405,10.33,10.39,19622,0.0,1.0
2025-10-21,10.345,10.36,10.31,10.31,16433,10.345,10.36,10.31,10.31,16433,0.0,1.0
2025-10-22,10.4,10.4387,10.31,10.4387,41071,10.4,10.4387,10.31,10.4387,41071,0.0,1.0
2025-10-23,10.35,10.3563,10.31,10.35,5976,10.35,10.3563,10.31,10.35,5976,0.0,1.0
2025-10-24,10.43,10.45,10.4,10.44,93029,10.43,10.45,10.4,10.44,93029,0.0,1.0
2025-10-27,10.4,10.49,10.4,10.42,4755,10.4,10.49,10.4,10.42,4755,0.0,1.0
2025-10-28,10.37,10.4383,10.37,10.4383,749,10.37,10.4383,10.37,10.4383,749,0.0,1.0
2025-10-29,10.31,10.427,10.31,10.427,48235,10.31,10.427,10.31,10.427,48235,0.0,1.0
2025-10-30,10.32,10.39,10.32,10.355,1038,10.32,10.39,10.32,10.355,1038,0.0,1.0
2025-10-31,10.33,10.405,10.31,10.405,25352,10.33,10.405,10.31,10.405,25352,0.0,1.0
2025-11-03,10.345,10.3485,10.31,10.31,2013,10.345,10.3485,10.31,10.31,2013,0.0,1.0
2025-11-04,10.32,10.35,10.31,10.35,5695,10.32,10.35,10.31,10.35,5695,0.0,1.0
2025-11-05,10.32,10.34,10.31,10.31,1277,10.32,10.34,10.31,10.31,1277,0.0,1.0
2025-11-06,10.32,10.3345,10.31,10.32,32175,10.32,10.3345,10.31,10.32,32175,0.0,1.0
2025-11-07,10.34,10.34,10.28,10.3,18431,10.34,10.34,10.28,10.3,18431,0.0,1.0
2025-11-10,10.3325,10.36,10.305,10.305,7238,10.3325,10.36,10.305,10.305,7238,0.0,1.0
2025-11-11,10.31,10.3375,10.31,10.311,12147,10.31,10.3375,10.31,10.311,12147,0.0,1.0
2025-11-12,10.3,10.35,10.3,10.31,691,10.3,10.35,10.3,10.31,691,0.0,1.0
2025-11-13,10.26,10.36,10.25,10.255,658,10.26,10.36,10.25,10.255,658,0.0,1.0
2025-11-14,10.3,10.35,10.26,10.2601,23517,10.3,10.35,10.26,10.2601,23517,0.0,1.0
2025-11-17,10.3,10.3,10.2588,10.28,23813,10.3,10.3,10.2588,10.28,23813,0.0,1.0
2025-11-18,10.29,10.29,10.26,10.26,28368,10.29,10.29,10.26,10.26,28368,0.0,1.0
2025-11-19,10.26,10.3,10.25,10.25,26817,10.26,10.3,10.25,10.25,26817,0.0,1.0
2025-11-20,10.26,10.275,10.245,10.255,29903,10.26,10.275,10.245,10.255,29903,0.0,1.0
2025-11-21,10.24,10.27,10.19,10.27,25167,10.24,10.27,10.19,10.27,25167,0.0,1.0
2025-11-24,10.225,10.28,10.2,10.28,36115,10.225,10.28,10.2,10.28,36115,0.0,1.0
2025-11-25,10.17,10.22,10.17,10.22,377723,10.17,10.22,10.17,10.22,377723,0.0,1.0
2025-11-26,10.17,10.19,10.17,10.171,270344,10.17,10.19,10.17,10.171,270344,0.0,1.0