date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-29,10.13,10.16,10.06,10.07,3878641,10.13,10.16,10.06,10.07,3878641,0.0,1.0
2025-04-30,10.235,10.3537,10.1401,10.18,796749,10.235,10.3537,10.1401,10.18,796749,0.0,1.0
2025-05-01,10.26,10.3,10.2,10.2,487475,10.26,10.3,10.2,10.2,487475,0.0,1.0
2025-05-02,10.23,10.3,10.195,10.28,513857,10.23,10.3,10.195,10.28,513857,0.0,1.0
2025-05-05,10.2,10.2399,10.2,10.21,93448,10.2,10.2399,10.2,10.21,93448,0.0,1.0
2025-05-06,10.21,10.222,10.2,10.2,59932,10.21,10.222,10.2,10.2,59932,0.0,1.0
2025-05-07,10.235,10.24,10.18,10.21,100802,10.235,10.24,10.18,10.21,100802,0.0,1.0
2025-05-08,10.26,10.3,10.245,10.26,134091,10.26,10.3,10.245,10.26,134091,0.0,1.0
2025-05-09,10.3,10.3273,10.2696,10.3,127695,10.3,10.3273,10.2696,10.3,127695,0.0,1.0
2025-05-12,10.4,10.48,10.22,10.29,271349,10.4,10.48,10.22,10.29,271349,0.0,1.0
2025-05-13,10.39,10.4,10.11,10.37,386429,10.39,10.4,10.11,10.37,386429,0.0,1.0
2025-05-14,10.48,10.5885,10.39,10.4,334369,10.48,10.5885,10.39,10.4,334369,0.0,1.0
2025-05-15,10.57,10.6,10.4007,10.51,340235,10.57,10.6,10.4007,10.51,340235,0.0,1.0
2025-05-16,10.59,10.64,10.5201,10.57,167416,10.59,10.64,10.5201,10.57,167416,0.0,1.0
2025-05-19,10.53,10.62,10.51,10.62,22394,10.53,10.62,10.51,10.62,22394,0.0,1.0
2025-05-20,10.47,10.53,10.455,10.53,12029,10.47,10.53,10.455,10.53,12029,0.0,1.0
2025-05-21,10.41,10.5,10.38,10.5,163596,10.41,10.5,10.38,10.5,163596,0.0,1.0
2025-05-22,10.46,10.55,10.41,10.5,155770,10.46,10.55,10.41,10.5,155770,0.0,1.0
2025-05-23,10.48,10.51,10.41,10.41,16255,10.48,10.51,10.41,10.41,16255,0.0,1.0
2025-05-27,10.49,10.5999,10.45,10.45,46914,10.49,10.5999,10.45,10.45,46914,0.0,1.0
2025-05-28,10.44,10.545,10.21,10.545,10938,10.44,10.545,10.21,10.545,10938,0.0,1.0
2025-05-29,10.42,10.6,10.3,10.6,16958,10.42,10.6,10.3,10.6,16958,0.0,1.0
2025-05-30,10.48,10.6,10.33,10.33,114909,10.48,10.6,10.33,10.33,114909,0.0,1.0
2025-06-02,10.89,10.89,10.6,10.6,235619,10.89,10.89,10.6,10.6,235619,0.0,1.0
2025-06-03,10.95,11.0,10.924,11.0,34082,10.95,11.0,10.924,11.0,34082,0.0,1.0
2025-06-04,10.95,10.98,10.91,10.95,44235,10.95,10.98,10.91,10.95,44235,0.0,1.0
2025-06-05,10.9211,10.99,10.92,10.99,58051,10.9211,10.99,10.92,10.99,58051,0.0,1.0
2025-06-06,10.98,10.98,10.93,10.98,38358,10.98,10.98,10.93,10.98,38358,0.0,1.0
2025-06-09,10.92,11.176,10.92,10.99,9171,10.92,11.176,10.92,10.99,9171,0.0,1.0
2025-06-10,10.92,10.97,10.92,10.97,12348,10.92,10.97,10.92,10.97,12348,0.0,1.0
2025-06-11,10.99,11.03,10.97,10.972,29361,10.99,11.03,10.97,10.972,29361,0.0,1.0
2025-06-12,11.03,11.03,11.01,11.03,943,11.03,11.03,11.01,11.03,943,0.0,1.0
2025-06-13,11.13,11.13,10.98,11.0,15112,11.13,11.13,10.98,11.0,15112,0.0,1.0
2025-06-16,10.975,11.05,10.95,11.05,19136,10.975,11.05,10.95,11.05,19136,0.0,1.0
2025-06-17,11.09,11.105,10.95,11.0,37602,11.09,11.105,10.95,11.0,37602,0.0,1.0
2025-06-18,11.16,11.16,10.95,11.05,252753,11.16,11.16,10.95,11.05,252753,0.0,1.0
2025-06-20,11.18,11.18,11.065,11.065,29678,11.18,11.18,11.065,11.065,29678,0.0,1.0
2025-06-23,11.48,11.7,11.3,11.7,58365,11.48,11.7,11.3,11.7,58365,0.0,1.0
2025-06-24,11.49,11.49,11.45,11.48,7392,11.49,11.49,11.45,11.48,7392,0.0,1.0
2025-06-25,10.896,11.49,10.32,11.38,108296,10.896,11.49,10.32,11.38,108296,0.0,1.0
2025-06-26,10.92,11.19,10.86,11.0,12079,10.92,11.19,10.86,11.0,12079,0.0,1.0
2025-06-27,10.9,10.9,10.8575,10.8575,1625,10.9,10.9,10.8575,10.8575,1625,0.0,1.0
2025-06-30,10.8001,10.9,10.8,10.85,9896,10.8001,10.9,10.8,10.85,9896,0.0,1.0
2025-07-01,10.8001,10.9,10.8,10.8421,1403,10.8001,10.9,10.8,10.8421,1403,0.0,1.0
2025-07-02,10.8,10.8995,10.7,10.85,4283,10.8,10.8995,10.7,10.85,4283,0.0,1.0
2025-07-03,10.72,10.74,10.7,10.74,439,10.72,10.74,10.7,10.74,439,0.0,1.0
2025-07-07,10.72,10.75,10.65,10.725,13129,10.72,10.75,10.65,10.725,13129,0.0,1.0
2025-07-08,10.7,10.75,10.65,10.72,5110,10.7,10.75,10.65,10.72,5110,0.0,1.0
2025-07-09,10.72,10.75,10.68,10.68,322,10.72,10.75,10.68,10.68,322,0.0,1.0
2025-07-10,10.69,10.75,10.67,10.72,15629,10.69,10.75,10.67,10.72,15629,0.0,1.0
2025-07-11,10.8,10.8,10.79,10.8,13083,10.8,10.8,10.79,10.8,13083,0.0,1.0
2025-07-14,10.7,10.7,10.7,10.7,117,10.7,10.7,10.7,10.7,117,0.0,1.0
2025-07-15,10.69,10.69,10.69,10.69,178,10.69,10.69,10.69,10.69,178,0.0,1.0
2025-07-16,10.88,10.95,10.82,10.82,9472,10.88,10.95,10.82,10.82,9472,0.0,1.0
2025-07-17,11.02,11.02,10.97,11.0,6939,11.02,11.02,10.97,11.0,6939,0.0,1.0
2025-07-18,11.02,11.1,10.68,11.07,2318,11.02,11.1,10.68,11.07,2318,0.0,1.0
2025-07-21,11.0811,11.0852,11.02,11.02,5726,11.0811,11.0852,11.02,11.02,5726,0.0,1.0
2025-07-22,11.0536,11.0801,11.0536,11.0801,6180,11.0536,11.0801,11.0536,11.0801,6180,0.0,1.0
2025-07-23,11.0202,11.0843,11.02,11.0843,2226,11.0202,11.0843,11.02,11.0843,2226,0.0,1.0
2025-07-24,11.0,11.02,11.0,11.02,1174,11.0,11.02,11.0,11.02,1174,0.0,1.0
2025-07-25,11.0,11.0,11.0,11.0,138,11.0,11.0,11.0,11.0,138,0.0,1.0
2025-07-28,10.95,11.0028,10.95,11.0028,1976,10.95,11.0028,10.95,11.0028,1976,0.0,1.0
2025-07-29,10.95,10.95,10.95,10.95,807,10.95,10.95,10.95,10.95,807,0.0,1.0
2025-07-30,11.0,11.0,10.95,10.95,1946,11.0,11.0,10.95,10.95,1946,0.0,1.0
2025-07-31,10.76,10.95,10.76,10.95,5071,10.76,10.95,10.76,10.95,5071,0.0,1.0
2025-08-01,10.75,10.75,10.7,10.7,3159,10.75,10.75,10.7,10.7,3159,0.0,1.0
2025-08-04,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-08-05,10.8,10.8,10.8,10.8,2643,10.8,10.8,10.8,10.8,2643,0.0,1.0
2025-08-06,10.2094,10.2094,10.2094,10.2094,347,10.2094,10.2094,10.2094,10.2094,347,0.0,1.0
2025-08-07,10.72,10.72,10.72,10.72,886,10.72,10.72,10.72,10.72,886,0.0,1.0
2025-08-08,10.72,10.72,10.72,10.72,34,10.72,10.72,10.72,10.72,34,0.0,1.0
2025-08-11,10.72,10.72,10.72,10.72,15,10.72,10.72,10.72,10.72,15,0.0,1.0
2025-08-12,10.72,10.72,10.72,10.72,17,10.72,10.72,10.72,10.72,17,0.0,1.0
2025-08-13,10.72,10.72,10.72,10.72,103,10.72,10.72,10.72,10.72,103,0.0,1.0
2025-08-14,10.72,10.72,10.72,10.72,49,10.72,10.72,10.72,10.72,49,0.0,1.0
2025-08-15,10.72,10.72,10.72,10.72,10,10.72,10.72,10.72,10.72,10,0.0,1.0
2025-08-18,10.72,10.72,10.72,10.72,114,10.72,10.72,10.72,10.72,114,0.0,1.0
2025-08-19,10.1,10.65,10.1,10.65,1469,10.1,10.65,10.1,10.65,1469,0.0,1.0
2025-08-20,10.545,10.64,10.5218,10.64,3645,10.545,10.64,10.5218,10.64,3645,0.0,1.0
2025-08-21,10.545,10.545,10.545,10.545,9,10.545,10.545,10.545,10.545,9,0.0,1.0
2025-08-22,10.545,10.545,10.545,10.545,8,10.545,10.545,10.545,10.545,8,0.0,1.0
2025-08-25,10.5868,10.5868,10.5868,10.5868,1002,10.5868,10.5868,10.5868,10.5868,1002,0.0,1.0
2025-08-26,10.5868,10.5868,10.5868,10.5868,33,10.5868,10.5868,10.5868,10.5868,33,0.0,1.0
2025-08-27,10.5868,10.5868,10.5868,10.5868,0,10.5868,10.5868,10.5868,10.5868,0,0.0,1.0
2025-08-28,10.5868,10.5868,10.5868,10.5868,1,10.5868,10.5868,10.5868,10.5868,1,0.0,1.0
2025-08-29,10.5868,10.5868,10.5868,10.5868,0,10.5868,10.5868,10.5868,10.5868,0,0.0,1.0
2025-09-02,10.59,10.59,10.59,10.59,300,10.59,10.59,10.59,10.59,300,0.0,1.0
2025-09-03,10.59,10.59,10.59,10.59,50,10.59,10.59,10.59,10.59,50,0.0,1.0
2025-09-04,10.52,10.52,10.52,10.52,1100,10.52,10.52,10.52,10.52,1100,0.0,1.0
2025-09-05,10.52,10.52,10.52,10.52,309,10.52,10.52,10.52,10.52,309,0.0,1.0
2025-09-08,10.5486,10.5486,10.5035,10.52,2409,10.5486,10.5486,10.5035,10.52,2409,0.0,1.0
2025-09-09,10.5486,10.5486,10.5486,10.5486,0,10.5486,10.5486,10.5486,10.5486,0,0.0,1.0
2025-09-10,10.5486,10.5486,10.5486,10.5486,18,10.5486,10.5486,10.5486,10.5486,18,0.0,1.0
2025-09-11,10.5486,10.5486,10.5486,10.5486,31,10.5486,10.5486,10.5486,10.5486,31,0.0,1.0
2025-09-12,10.53,10.53,10.53,10.53,349,10.53,10.53,10.53,10.53,349,0.0,1.0
2025-09-15,10.53,10.53,10.53,10.53,10,10.53,10.53,10.53,10.53,10,0.0,1.0
2025-09-16,10.59,10.59,10.4999,10.5,11759,10.59,10.59,10.4999,10.5,11759,0.0,1.0
2025-09-17,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-09-18,10.59,10.59,10.59,10.59,71,10.59,10.59,10.59,10.59,71,0.0,1.0
2025-09-19,10.55,10.59,10.4979,10.5294,13218,10.55,10.59,10.4979,10.5294,13218,0.0,1.0
2025-09-22,10.59,10.59,10.59,10.59,169,10.59,10.59,10.59,10.59,169,0.0,1.0
2025-09-23,10.52,10.58,10.52,10.58,248,10.52,10.58,10.52,10.58,248,0.0,1.0
2025-09-24,10.56,10.58,10.47,10.49,3491,10.56,10.58,10.47,10.49,3491,0.0,1.0
2025-09-25,10.49,10.59,10.49,10.56,1562,10.49,10.59,10.49,10.56,1562,0.0,1.0
2025-09-26,10.49,10.49,10.49,10.49,307,10.49,10.49,10.49,10.49,307,0.0,1.0
2025-09-29,10.5,10.5,10.18,10.48,11368,10.5,10.5,10.18,10.48,11368,0.0,1.0
2025-09-30,10.55,10.6652,10.2809,10.41,3992,10.55,10.6652,10.2809,10.41,3992,0.0,1.0
2025-10-01,10.46,10.6838,10.33,10.4749,13148,10.46,10.6838,10.33,10.4749,13148,0.0,1.0
2025-10-02,10.77,11.0,10.47,10.5599,2526,10.77,11.0,10.47,10.5599,2526,0.0,1.0
2025-10-03,10.46,10.9,10.45,10.9,1244,10.46,10.9,10.45,10.9,1244,0.0,1.0
2025-10-06,10.46,10.46,10.46,10.46,10,10.46,10.46,10.46,10.46,10,0.0,1.0
2025-10-07,10.46,10.46,10.46,10.46,49,10.46,10.46,10.46,10.46,49,0.0,1.0
2025-10-08,10.46,10.47,10.46,10.47,5279,10.46,10.47,10.46,10.47,5279,0.0,1.0
2025-10-09,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-10,10.53,10.6999,10.52,10.54,2208,10.53,10.6999,10.52,10.54,2208,0.0,1.0
2025-10-13,10.62,10.6301,10.6,10.6301,3860,10.62,10.6301,10.6,10.6301,3860,0.0,1.0
2025-10-14,10.6,10.8233,10.6,10.62,9901,10.6,10.8233,10.6,10.62,9901,0.0,1.0
2025-10-15,10.65,10.65,10.65,10.65,110,10.65,10.65,10.65,10.65,110,0.0,1.0
2025-10-16,10.66,11.0,10.66,10.75,1500,10.66,11.0,10.66,10.75,1500,0.0,1.0
2025-10-17,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-10-20,10.63,10.63,10.63,10.63,111,10.63,10.63,10.63,10.63,111,0.0,1.0
2025-10-21,10.61,10.61,10.61,10.61,110,10.61,10.61,10.61,10.61,110,0.0,1.0
2025-10-22,10.61,10.61,10.61,10.61,115,10.61,10.61,10.61,10.61,115,0.0,1.0
2025-10-23,10.61,10.61,10.61,10.61,110,10.61,10.61,10.61,10.61,110,0.0,1.0
2025-10-24,10.8,10.8,10.74,10.75,2343,10.8,10.8,10.74,10.75,2343,0.0,1.0
2025-10-27,10.65,10.65,10.65,10.65,135,10.65,10.65,10.65,10.65,135,0.0,1.0
2025-10-28,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-29,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2025-10-30,10.62,10.62,10.62,10.62,110,10.62,10.62,10.62,10.62,110,0.0,1.0
2025-10-31,10.61,10.61,10.61,10.61,101,10.61,10.61,10.61,10.61,101,0.0,1.0
2025-11-03,10.8,10.8,10.57,10.8,1395,10.8,10.8,10.57,10.8,1395,0.0,1.0
2025-11-04,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-11-05,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-11-06,10.67,10.67,10.61,10.67,28945,10.67,10.67,10.61,10.67,28945,0.0,1.0
2025-11-07,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-10,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-11,10.67,10.67,10.67,10.67,126,10.67,10.67,10.67,10.67,126,0.0,1.0
2025-11-12,10.67,10.67,10.67,10.67,127,10.67,10.67,10.67,10.67,127,0.0,1.0
2025-11-13,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-14,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-17,10.57,10.736,10.57,10.736,5976,10.57,10.736,10.57,10.736,5976,0.0,1.0
2025-11-18,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-11-19,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-11-20,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-11-21,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-11-24,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-11-25,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-11-26,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0