date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-21,9.87,10.1,9.87,10.1,23563,9.87,10.1,9.87,10.1,23563,0.0,1.0
2025-04-22,9.9,9.9,9.89,9.89,55811,9.9,9.9,9.89,9.89,55811,0.0,1.0
2025-04-23,9.88,9.89,9.88,9.8888,107480,9.88,9.89,9.88,9.8888,107480,0.0,1.0
2025-04-24,9.895,9.91,9.88,9.89,745906,9.895,9.91,9.88,9.89,745906,0.0,1.0
2025-04-25,9.9,9.9082,9.8901,9.8901,502656,9.9,9.9082,9.8901,9.8901,502656,0.0,1.0
2025-04-28,9.9,9.905,9.9,9.9,120074,9.9,9.905,9.9,9.9,120074,0.0,1.0
2025-04-29,9.945,9.95,9.91,9.91,1466439,9.945,9.95,9.91,9.91,1466439,0.0,1.0
2025-04-30,9.94,9.94,9.91,9.91,82096,9.94,9.94,9.91,9.91,82096,0.0,1.0
2025-05-01,9.94,9.94,9.94,9.94,18240,9.94,9.94,9.94,9.94,18240,0.0,1.0
2025-05-02,9.95,9.95,9.94,9.95,278505,9.95,9.95,9.94,9.95,278505,0.0,1.0
2025-05-05,9.95,9.95,9.94,9.94,1142,9.95,9.95,9.94,9.94,1142,0.0,1.0
2025-05-06,9.95,9.95,9.94,9.94,68002,9.95,9.95,9.94,9.94,68002,0.0,1.0
2025-05-07,9.97,9.97,9.94,9.95,596998,9.97,9.97,9.94,9.95,596998,0.0,1.0
2025-05-08,10.03,10.035,9.9655,9.969,231086,10.03,10.035,9.9655,9.969,231086,0.0,1.0
2025-05-09,9.99,10.03,9.94,10.01,172971,9.99,10.03,9.94,10.01,172971,0.0,1.0
2025-05-12,10.0,10.0,9.99,9.99,70909,10.0,10.0,9.99,9.99,70909,0.0,1.0
2025-05-13,10.0,10.0,10.0,10.0,9238,10.0,10.0,10.0,10.0,9238,0.0,1.0
2025-05-14,10.035,10.04,9.99,9.99,228615,10.035,10.04,9.99,9.99,228615,0.0,1.0
2025-05-15,9.995,10.01,9.995,10.01,356,9.995,10.01,9.995,10.01,356,0.0,1.0
2025-05-16,10.05,10.05,10.01,10.01,43924,10.05,10.05,10.01,10.01,43924,0.0,1.0
2025-05-19,10.06,10.0685,10.06,10.06,11433,10.06,10.0685,10.06,10.06,11433,0.0,1.0
2025-05-20,10.07,10.0762,10.05,10.05,81170,10.07,10.0762,10.05,10.05,81170,0.0,1.0
2025-05-21,10.07,10.07,10.03,10.03,63321,10.07,10.07,10.03,10.03,63321,0.0,1.0
2025-05-22,10.01,10.04,10.01,10.04,50812,10.01,10.04,10.01,10.04,50812,0.0,1.0
2025-05-23,10.045,10.08,10.04,10.08,42903,10.045,10.08,10.04,10.08,42903,0.0,1.0
2025-05-27,10.06,10.07,10.03,10.05,44526,10.06,10.07,10.03,10.05,44526,0.0,1.0
2025-05-28,10.06,10.0685,10.06,10.06,112817,10.06,10.0685,10.06,10.06,112817,0.0,1.0
2025-05-29,10.06,10.075,10.06,10.07,33003,10.06,10.075,10.06,10.07,33003,0.0,1.0
2025-05-30,10.1,10.1,10.07,10.07,146347,10.1,10.1,10.07,10.07,146347,0.0,1.0
2025-06-02,10.13,10.13,10.0904,10.1,85392,10.13,10.13,10.0904,10.1,85392,0.0,1.0
2025-06-03,10.14,10.14,10.105,10.14,12025,10.14,10.14,10.105,10.14,12025,0.0,1.0
2025-06-04,10.11,10.14,10.11,10.12,263726,10.11,10.14,10.11,10.12,263726,0.0,1.0
2025-06-05,10.11,10.11,10.1,10.11,30180,10.11,10.11,10.1,10.11,30180,0.0,1.0
2025-06-06,10.1,10.11,10.1,10.11,146143,10.1,10.11,10.1,10.11,146143,0.0,1.0
2025-06-09,10.13,10.14,10.1,10.1,38174,10.13,10.14,10.1,10.1,38174,0.0,1.0
2025-06-10,10.13,10.13,10.1,10.1,53260,10.13,10.13,10.1,10.1,53260,0.0,1.0
2025-06-11,10.1,10.13,10.1,10.13,535,10.1,10.13,10.1,10.13,535,0.0,1.0
2025-06-12,10.1,10.13,10.1,10.124,1213,10.1,10.13,10.1,10.124,1213,0.0,1.0
2025-06-13,10.13,10.13,10.1,10.101,86317,10.13,10.13,10.1,10.101,86317,0.0,1.0
2025-06-16,10.13,10.14,10.11,10.11,63409,10.13,10.14,10.11,10.11,63409,0.0,1.0
2025-06-17,10.11,10.15,10.11,10.14,8324,10.11,10.15,10.11,10.14,8324,0.0,1.0
2025-06-18,10.12,10.16,10.11,10.11,40188,10.12,10.16,10.11,10.11,40188,0.0,1.0
2025-06-20,10.17,10.17,10.11,10.135,1717991,10.17,10.17,10.11,10.135,1717991,0.0,1.0
2025-06-23,10.17,10.17,10.15,10.165,106077,10.17,10.17,10.15,10.165,106077,0.0,1.0
2025-06-24,10.17,10.17,10.1668,10.1668,2119,10.17,10.17,10.1668,10.1668,2119,0.0,1.0
2025-06-25,10.12,10.16,10.12,10.16,162408,10.12,10.16,10.12,10.16,162408,0.0,1.0
2025-06-26,10.14,10.15,10.13,10.13,201417,10.14,10.15,10.13,10.13,201417,0.0,1.0
2025-06-27,10.15,10.16,10.14,10.15,44608,10.15,10.16,10.14,10.15,44608,0.0,1.0
2025-06-30,10.15,10.16,10.15,10.16,122671,10.15,10.16,10.15,10.16,122671,0.0,1.0
2025-07-01,10.15,10.18,10.15,10.18,1447,10.15,10.18,10.15,10.18,1447,0.0,1.0
2025-07-02,10.15,10.16,10.14,10.16,354490,10.15,10.16,10.14,10.16,354490,0.0,1.0
2025-07-03,10.15,10.16,10.15,10.15,48650,10.15,10.16,10.15,10.15,48650,0.0,1.0
2025-07-07,10.16,10.16,10.15,10.1514,31385,10.16,10.16,10.15,10.1514,31385,0.0,1.0
2025-07-08,10.16,10.16,10.15,10.15,13360,10.16,10.16,10.15,10.15,13360,0.0,1.0
2025-07-09,10.15,10.16,10.15,10.15,20724,10.15,10.16,10.15,10.15,20724,0.0,1.0
2025-07-10,10.16,10.16,10.16,10.16,320976,10.16,10.16,10.16,10.16,320976,0.0,1.0
2025-07-11,10.17,10.2,10.16,10.2,37868,10.17,10.2,10.16,10.2,37868,0.0,1.0
2025-07-14,10.16,10.16,10.16,10.16,136,10.16,10.16,10.16,10.16,136,0.0,1.0
2025-07-15,10.16,10.17,10.16,10.17,1250,10.16,10.17,10.16,10.17,1250,0.0,1.0
2025-07-16,10.18,10.18,10.16,10.165,82799,10.18,10.18,10.16,10.165,82799,0.0,1.0
2025-07-17,10.175,10.18,10.17,10.1714,29096,10.175,10.18,10.17,10.1714,29096,0.0,1.0
2025-07-18,10.16,10.17,10.16,10.17,894,10.16,10.17,10.16,10.17,894,0.0,1.0
2025-07-21,10.17,10.17,10.16,10.16,9040,10.17,10.17,10.16,10.16,9040,0.0,1.0
2025-07-22,10.18,10.18,10.17,10.17,1315,10.18,10.18,10.17,10.17,1315,0.0,1.0
2025-07-23,10.1792,10.18,10.1792,10.18,5209,10.1792,10.18,10.1792,10.18,5209,0.0,1.0
2025-07-24,10.18,10.18,10.175,10.18,875,10.18,10.18,10.175,10.18,875,0.0,1.0
2025-07-25,10.17,10.17,10.16,10.16,2161,10.17,10.17,10.16,10.16,2161,0.0,1.0
2025-07-28,10.17,10.17,10.17,10.17,6,10.17,10.17,10.17,10.17,6,0.0,1.0
2025-07-29,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-07-30,10.17,10.175,10.17,10.17,10423,10.17,10.175,10.17,10.17,10423,0.0,1.0
2025-07-31,10.165,10.18,10.165,10.18,15929,10.165,10.18,10.165,10.18,15929,0.0,1.0
2025-08-01,10.175,10.175,10.16,10.17,42406,10.175,10.175,10.16,10.17,42406,0.0,1.0
2025-08-04,10.175,10.175,10.175,10.175,0,10.175,10.175,10.175,10.175,0,0.0,1.0
2025-08-05,10.1691,10.17,10.16,10.17,180320,10.1691,10.17,10.16,10.17,180320,0.0,1.0
2025-08-06,10.17,10.17,10.1621,10.1621,5421,10.17,10.17,10.1621,10.1621,5421,0.0,1.0
2025-08-07,10.165,10.165,10.165,10.165,100058,10.165,10.165,10.165,10.165,100058,0.0,1.0
2025-08-08,10.16,10.16,10.16,10.16,50000,10.16,10.16,10.16,10.16,50000,0.0,1.0
2025-08-11,10.16,10.16,10.15,10.15,25126,10.16,10.16,10.15,10.15,25126,0.0,1.0
2025-08-12,10.15,10.15,10.15,10.15,83316,10.15,10.15,10.15,10.15,83316,0.0,1.0
2025-08-13,10.15,10.155,10.14,10.15,126068,10.15,10.155,10.14,10.15,126068,0.0,1.0
2025-08-14,10.15,10.17,10.15,10.16,39652,10.15,10.17,10.15,10.16,39652,0.0,1.0
2025-08-15,10.15,10.15,10.15,10.15,33,10.15,10.15,10.15,10.15,33,0.0,1.0
2025-08-18,10.15,10.15,10.15,10.15,18,10.15,10.15,10.15,10.15,18,0.0,1.0
2025-08-19,10.1609,10.1609,10.15,10.15,10014,10.1609,10.1609,10.15,10.15,10014,0.0,1.0
2025-08-20,10.1609,10.1609,10.1609,10.1609,21,10.1609,10.1609,10.1609,10.1609,21,0.0,1.0
2025-08-21,10.15,10.15,10.15,10.15,5004,10.15,10.15,10.15,10.15,5004,0.0,1.0
2025-08-22,10.15,10.15,10.15,10.15,34,10.15,10.15,10.15,10.15,34,0.0,1.0
2025-08-25,10.15,10.15,10.15,10.15,10,10.15,10.15,10.15,10.15,10,0.0,1.0
2025-08-26,10.15,10.15,10.15,10.15,10,10.15,10.15,10.15,10.15,10,0.0,1.0
2025-08-27,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-08-28,10.14,10.14,10.14,10.14,1045,10.14,10.14,10.14,10.14,1045,0.0,1.0
2025-08-29,10.13,10.13,10.13,10.13,526,10.13,10.13,10.13,10.13,526,0.0,1.0
2025-09-02,10.13,10.13,10.13,10.13,6,10.13,10.13,10.13,10.13,6,0.0,1.0
2025-09-03,10.13,10.13,10.13,10.13,3,10.13,10.13,10.13,10.13,3,0.0,1.0
2025-09-04,10.15,10.15,10.15,10.15,12004,10.15,10.15,10.15,10.15,12004,0.0,1.0
2025-09-05,10.13,10.14,10.13,10.14,686,10.13,10.14,10.13,10.14,686,0.0,1.0
2025-09-08,10.13,10.13,10.13,10.13,3,10.13,10.13,10.13,10.13,3,0.0,1.0
2025-09-09,10.16,10.16,10.16,10.16,100,10.16,10.16,10.16,10.16,100,0.0,1.0
2025-09-10,10.16,10.16,10.16,10.16,3,10.16,10.16,10.16,10.16,3,0.0,1.0
2025-09-11,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-09-12,10.16,10.16,10.15,10.15,155596,10.16,10.16,10.15,10.15,155596,0.0,1.0
2025-09-15,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-09-16,10.16,10.16,10.16,10.16,5,10.16,10.16,10.16,10.16,5,0.0,1.0
2025-09-17,10.16,10.17,10.16,10.16,80426,10.16,10.17,10.16,10.16,80426,0.0,1.0
2025-09-18,10.17,10.17,10.17,10.17,125026,10.17,10.17,10.17,10.17,125026,0.0,1.0
2025-09-19,10.17,10.17,10.17,10.17,51,10.17,10.17,10.17,10.17,51,0.0,1.0
2025-09-22,10.2,10.2,10.2,10.2,2446,10.2,10.2,10.2,10.2,2446,0.0,1.0
2025-09-23,10.2,10.2,10.2,10.2,6,10.2,10.2,10.2,10.2,6,0.0,1.0
2025-09-24,10.2,10.2,10.2,10.2,2,10.2,10.2,10.2,10.2,2,0.0,1.0
2025-09-25,10.2,10.2,10.2,10.2,22,10.2,10.2,10.2,10.2,22,0.0,1.0
2025-09-26,10.18,10.18,10.18,10.18,54805,10.18,10.18,10.18,10.18,54805,0.0,1.0
2025-09-29,10.17,10.19,10.1629,10.1629,3153,10.17,10.19,10.1629,10.1629,3153,0.0,1.0
2025-09-30,10.17,10.17,10.17,10.17,50,10.17,10.17,10.17,10.17,50,0.0,1.0
2025-10-01,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2025-10-02,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-03,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-06,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2025-10-07,10.1723,10.1723,10.1723,10.1723,207,10.1723,10.1723,10.1723,10.1723,207,0.0,1.0
2025-10-08,10.18,10.18,10.18,10.18,12200,10.18,10.18,10.18,10.18,12200,0.0,1.0
2025-10-09,10.18,10.19,10.18,10.19,3702,10.18,10.19,10.18,10.19,3702,0.0,1.0
2025-10-10,10.17,10.18,10.16,10.18,4520,10.17,10.18,10.16,10.18,4520,0.0,1.0
2025-10-13,10.215,10.215,10.1999,10.2,16601,10.215,10.215,10.1999,10.2,16601,0.0,1.0
2025-10-14,10.25,10.25,10.2,10.22,3572,10.25,10.25,10.2,10.22,3572,0.0,1.0
2025-10-15,10.5,10.5,10.5,10.5,830,10.5,10.5,10.5,10.5,830,0.0,1.0
2025-10-16,10.26,10.28,10.26,10.26,223041,10.26,10.28,10.26,10.26,223041,0.0,1.0
2025-10-17,10.27,10.27,10.27,10.27,1316,10.27,10.27,10.27,10.27,1316,0.0,1.0
2025-10-20,10.27,10.27,10.27,10.27,25,10.27,10.27,10.27,10.27,25,0.0,1.0
2025-10-21,10.23,10.23,10.23,10.23,3817,10.23,10.23,10.23,10.23,3817,0.0,1.0
2025-10-22,10.43,10.43,10.28,10.28,965,10.43,10.43,10.28,10.28,965,0.0,1.0
2025-10-23,10.43,10.43,10.43,10.43,4,10.43,10.43,10.43,10.43,4,0.0,1.0
2025-10-24,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-10-27,10.43,10.43,10.43,10.43,2,10.43,10.43,10.43,10.43,2,0.0,1.0
2025-10-28,10.23,10.25,10.23,10.25,25133,10.23,10.25,10.23,10.25,25133,0.0,1.0
2025-10-29,10.27,10.27,10.27,10.27,139,10.27,10.27,10.27,10.27,139,0.0,1.0
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
2025-10-31,10.26,10.28,10.26,10.26,2768,10.26,10.28,10.26,10.26,2768,0.0,1.0
2025-11-03,10.26,10.26,10.26,10.26,229,10.26,10.26,10.26,10.26,229,0.0,1.0
2025-11-04,10.26,10.26,10.26,10.26,70,10.26,10.26,10.26,10.26,70,0.0,1.0
2025-11-05,10.41,10.41,10.26,10.26,300,10.41,10.41,10.26,10.26,300,0.0,1.0
2025-11-06,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-11-07,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-11-10,10.42,10.4201,10.32,10.36,5328,10.42,10.4201,10.32,10.36,5328,0.0,1.0
2025-11-11,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-11-12,10.42,10.42,10.42,10.42,80,10.42,10.42,10.42,10.42,80,0.0,1.0
2025-11-13,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-11-14,10.45,10.45,10.45,10.45,449,10.45,10.45,10.45,10.45,449,0.0,1.0
2025-11-17,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-11-18,10.35,10.35,10.35,10.35,4195,10.35,10.35,10.35,10.35,4195,0.0,1.0
2025-11-19,10.35,10.4,10.35,10.4,25255,10.35,10.4,10.35,10.4,25255,0.0,1.0
2025-11-20,10.4,10.45,10.4,10.45,214,10.4,10.45,10.4,10.45,214,0.0,1.0
2025-11-21,10.4,10.4,10.3,10.32,3252,10.4,10.4,10.3,10.32,3252,0.0,1.0
2025-11-24,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-25,10.4,10.4,10.4,10.4,163,10.4,10.4,10.4,10.4,163,0.0,1.0
2025-11-26,10.375,10.45,10.3,10.3,199549,10.375,10.45,10.3,10.3,199549,0.0,1.0