date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-14,10.02,10.03,10.02,10.03,178932,10.02,10.03,10.02,10.03,178932,0.0,1.0
2025-03-17,10.03,10.03,10.02,10.0282,185776,10.03,10.03,10.02,10.0282,185776,0.0,1.0
2025-03-18,10.03,10.04,10.02,10.03,178062,10.03,10.04,10.02,10.03,178062,0.0,1.0
2025-03-19,10.03,10.03,10.02,10.02,30998,10.03,10.03,10.02,10.02,30998,0.0,1.0
2025-03-20,10.04,10.04,10.02,10.025,14040,10.04,10.04,10.02,10.025,14040,0.0,1.0
2025-03-21,10.04,10.04,10.04,10.04,300,10.04,10.04,10.04,10.04,300,0.0,1.0
2025-03-24,10.04,10.04,10.04,10.04,100003,10.04,10.04,10.04,10.04,100003,0.0,1.0
2025-03-25,10.04,10.04,10.04,10.04,40,10.04,10.04,10.04,10.04,40,0.0,1.0
2025-03-26,10.07,10.07,10.04,10.04,297587,10.07,10.07,10.04,10.04,297587,0.0,1.0
2025-03-27,10.07,10.07,10.07,10.07,73,10.07,10.07,10.07,10.07,73,0.0,1.0
2025-03-28,10.06,10.065,10.06,10.06,19526,10.06,10.065,10.06,10.06,19526,0.0,1.0
2025-03-31,10.07,10.07,10.07,10.07,8163,10.07,10.07,10.07,10.07,8163,0.0,1.0
2025-04-01,10.05,10.07,10.05,10.07,5202,10.05,10.07,10.05,10.07,5202,0.0,1.0
2025-04-02,10.07,10.07,10.06,10.07,23708,10.07,10.07,10.06,10.07,23708,0.0,1.0
2025-04-03,10.07,10.07,10.06,10.06,1162,10.07,10.07,10.06,10.06,1162,0.0,1.0
2025-04-04,10.05,10.06,10.045,10.06,74512,10.05,10.06,10.045,10.06,74512,0.0,1.0
2025-04-07,10.03,10.04,10.02,10.04,112259,10.03,10.04,10.02,10.04,112259,0.0,1.0
2025-04-08,10.03,10.03,10.03,10.03,32869,10.03,10.03,10.03,10.03,32869,0.0,1.0
2025-04-09,10.05,10.05,10.0184,10.02,51951,10.05,10.05,10.0184,10.02,51951,0.0,1.0
2025-04-10,10.04,10.05,10.01,10.05,177066,10.04,10.05,10.01,10.05,177066,0.0,1.0
2025-04-11,10.04,10.05,10.035,10.0406,483075,10.04,10.05,10.035,10.0406,483075,0.0,1.0
2025-04-14,10.06,10.07,10.05,10.05,3511,10.06,10.07,10.05,10.05,3511,0.0,1.0
2025-04-15,10.06,10.0606,10.05,10.06,6227,10.06,10.0606,10.05,10.06,6227,0.0,1.0
2025-04-16,10.07,10.07,10.07,10.07,500,10.07,10.07,10.07,10.07,500,0.0,1.0
2025-04-17,10.07,10.07,10.05,10.05,106065,10.07,10.07,10.05,10.05,106065,0.0,1.0
2025-04-21,10.07,10.07,10.06,10.07,1184,10.07,10.07,10.06,10.07,1184,0.0,1.0
2025-04-22,10.065,10.07,10.05,10.07,3118,10.065,10.07,10.05,10.07,3118,0.0,1.0
2025-04-23,10.07,10.07,10.06,10.07,1460,10.07,10.07,10.06,10.07,1460,0.0,1.0
2025-04-24,10.0648,10.08,10.05,10.08,3467,10.0648,10.08,10.05,10.08,3467,0.0,1.0
2025-04-25,10.0799,10.08,10.06,10.08,17255,10.0799,10.08,10.06,10.08,17255,0.0,1.0
2025-04-28,10.07,10.09,10.07,10.09,11226,10.07,10.09,10.07,10.09,11226,0.0,1.0
2025-04-29,10.1265,10.135,10.07,10.07,135270,10.1265,10.135,10.07,10.07,135270,0.0,1.0
2025-04-30,10.1198,10.2921,10.08,10.09,974039,10.1198,10.2921,10.08,10.09,974039,0.0,1.0
2025-05-01,10.11,10.25,10.1,10.25,4264,10.11,10.25,10.1,10.25,4264,0.0,1.0
2025-05-02,10.127,10.15,10.12,10.12,16934,10.127,10.15,10.12,10.12,16934,0.0,1.0
2025-05-05,10.11,10.11,10.11,10.11,932,10.11,10.11,10.11,10.11,932,0.0,1.0
2025-05-06,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2025-05-07,10.12,10.12,10.12,10.12,234,10.12,10.12,10.12,10.12,234,0.0,1.0
2025-05-08,10.2,10.25,10.13,10.15,25801,10.2,10.25,10.13,10.15,25801,0.0,1.0
2025-05-09,10.1768,10.1815,10.17,10.1768,1490,10.1768,10.1815,10.17,10.1768,1490,0.0,1.0
2025-05-12,10.2164,10.5,10.17,10.17,3003,10.2164,10.5,10.17,10.17,3003,0.0,1.0
2025-05-13,10.22,10.22,10.17,10.17,3005,10.22,10.22,10.17,10.17,3005,0.0,1.0
2025-05-14,10.22,10.22,10.22,10.22,237,10.22,10.22,10.22,10.22,237,0.0,1.0
2025-05-15,10.18,10.19,10.18,10.19,10225,10.18,10.19,10.18,10.19,10225,0.0,1.0
2025-05-16,10.22,10.22,10.22,10.22,10158,10.22,10.22,10.22,10.22,10158,0.0,1.0
2025-05-19,10.22,10.22,10.22,10.22,76,10.22,10.22,10.22,10.22,76,0.0,1.0
2025-05-20,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-21,10.21,10.35,10.21,10.35,300,10.21,10.35,10.21,10.35,300,0.0,1.0
2025-05-22,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-05-23,10.35,10.6,10.3,10.35,5499,10.35,10.6,10.3,10.35,5499,0.0,1.0
2025-05-27,10.35,10.35,10.35,10.35,30,10.35,10.35,10.35,10.35,30,0.0,1.0
2025-05-28,10.25,10.26,10.2486,10.26,17836,10.25,10.26,10.2486,10.26,17836,0.0,1.0
2025-05-29,10.27,10.6,10.27,10.6,324,10.27,10.6,10.27,10.6,324,0.0,1.0
2025-05-30,10.25,10.25,10.24,10.24,15213,10.25,10.25,10.24,10.24,15213,0.0,1.0
2025-06-02,10.3241,10.3241,10.3241,10.3241,2560,10.3241,10.3241,10.3241,10.3241,2560,0.0,1.0
2025-06-03,10.3228,10.3228,10.3228,10.3228,1695,10.3228,10.3228,10.3228,10.3228,1695,0.0,1.0
2025-06-04,10.3228,10.3228,10.3228,10.3228,17,10.3228,10.3228,10.3228,10.3228,17,0.0,1.0
2025-06-05,10.3228,10.3228,10.3228,10.3228,50,10.3228,10.3228,10.3228,10.3228,50,0.0,1.0
2025-06-06,10.4,10.41,10.35,10.35,24564,10.4,10.41,10.35,10.35,24564,0.0,1.0
2025-06-09,10.38,10.38,10.38,10.38,5273,10.38,10.38,10.38,10.38,5273,0.0,1.0
2025-06-10,10.38,10.38,10.38,10.38,20,10.38,10.38,10.38,10.38,20,0.0,1.0
2025-06-11,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-06-12,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-06-13,10.379,10.379,10.379,10.379,280,10.379,10.379,10.379,10.379,280,0.0,1.0
2025-06-16,10.45,10.45,10.45,10.45,6041,10.45,10.45,10.45,10.45,6041,0.0,1.0
2025-06-17,10.45,10.45,10.45,10.45,120,10.45,10.45,10.45,10.45,120,0.0,1.0
2025-06-18,10.45,10.6,10.45,10.6,2200,10.45,10.6,10.45,10.6,2200,0.0,1.0
2025-06-20,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-06-23,10.45,10.45,10.45,10.45,12,10.45,10.45,10.45,10.45,12,0.0,1.0
2025-06-24,10.45,10.45,10.45,10.45,11,10.45,10.45,10.45,10.45,11,0.0,1.0
2025-06-25,10.41,10.41,10.41,10.41,2513,10.41,10.41,10.41,10.41,2513,0.0,1.0
2025-06-26,10.4,10.41,10.38,10.38,61523,10.4,10.41,10.38,10.38,61523,0.0,1.0
2025-06-27,10.4,10.4,10.4,10.4,110,10.4,10.4,10.4,10.4,110,0.0,1.0
2025-06-30,10.4,10.4,10.4,10.4,124,10.4,10.4,10.4,10.4,124,0.0,1.0
2025-07-01,10.4,10.4,10.4,10.4,118,10.4,10.4,10.4,10.4,118,0.0,1.0
2025-07-02,10.4,10.414,10.4,10.4,1230,10.4,10.414,10.4,10.4,1230,0.0,1.0
2025-07-03,10.498,10.498,10.498,10.498,100,10.498,10.498,10.498,10.498,100,0.0,1.0
2025-07-07,10.498,10.498,10.498,10.498,0,10.498,10.498,10.498,10.498,0,0.0,1.0
2025-07-08,10.39,10.4,10.39,10.4,1816,10.39,10.4,10.39,10.4,1816,0.0,1.0
2025-07-09,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-07-10,10.39,10.39,10.39,10.39,8,10.39,10.39,10.39,10.39,8,0.0,1.0
2025-07-11,10.39,10.39,10.39,10.39,8,10.39,10.39,10.39,10.39,8,0.0,1.0
2025-07-14,10.39,10.39,10.39,10.39,18,10.39,10.39,10.39,10.39,18,0.0,1.0
2025-07-15,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-07-16,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-07-17,10.41,10.41,10.41,10.41,24231,10.41,10.41,10.41,10.41,24231,0.0,1.0
2025-07-18,10.4,10.4,10.4,10.4,1037,10.4,10.4,10.4,10.4,1037,0.0,1.0
2025-07-21,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-07-22,10.4,10.4,10.4,10.4,5,10.4,10.4,10.4,10.4,5,0.0,1.0
2025-07-23,10.48,10.48,10.48,10.48,595,10.48,10.48,10.48,10.48,595,0.0,1.0
2025-07-24,10.48,10.48,10.48,10.48,5,10.48,10.48,10.48,10.48,5,0.0,1.0
2025-07-25,10.48,10.48,10.48,10.48,5,10.48,10.48,10.48,10.48,5,0.0,1.0
2025-07-28,10.48,10.48,10.48,10.48,3,10.48,10.48,10.48,10.48,3,0.0,1.0
2025-07-29,10.5,10.5,10.48,10.48,2000,10.5,10.5,10.48,10.48,2000,0.0,1.0
2025-07-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-31,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-07,10.5,10.5,10.5,10.5,50,10.5,10.5,10.5,10.5,50,0.0,1.0
2025-08-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-11,10.5,10.5,10.5,10.5,5,10.5,10.5,10.5,10.5,5,0.0,1.0
2025-08-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-19,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-08-20,10.5,10.5,10.5,10.5,5,10.5,10.5,10.5,10.5,5,0.0,1.0
2025-08-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-29,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2025-09-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-08,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-09-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-26,10.5,10.5,10.5,10.5,40,10.5,10.5,10.5,10.5,40,0.0,1.0
2025-09-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-07,10.5,10.5,10.5,10.5,113,10.5,10.5,10.5,10.5,113,0.0,1.0
2025-10-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-14,10.5,10.5,10.5,10.5,68,10.5,10.5,10.5,10.5,68,0.0,1.0
2025-10-15,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2025-10-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-28,10.5,10.5,10.5,10.5,27,10.5,10.5,10.5,10.5,27,0.0,1.0
2025-10-29,10.5,10.5,10.5,10.5,27,10.5,10.5,10.5,10.5,27,0.0,1.0
2025-10-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-31,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-07,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0