date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-01,10.04,10.04,10.02,10.02,202,10.04,10.04,10.02,10.02,202,0.0,1.0
2025-04-02,10.02,10.03,10.02,10.0292,6183,10.02,10.03,10.02,10.0292,6183,0.0,1.0
2025-04-03,10.025,10.03,10.02,10.03,2988,10.025,10.03,10.02,10.03,2988,0.0,1.0
2025-04-04,10.03,10.03,10.01,10.02,293599,10.03,10.03,10.01,10.02,293599,0.0,1.0
2025-04-07,10.02,10.03,10.02,10.02,166193,10.02,10.03,10.02,10.02,166193,0.0,1.0
2025-04-08,10.04,10.04,10.02,10.04,175619,10.04,10.04,10.02,10.04,175619,0.0,1.0
2025-04-09,10.02,10.04,10.02,10.02,3791,10.02,10.04,10.02,10.02,3791,0.0,1.0
2025-04-10,10.04,10.04,10.04,10.04,4802,10.04,10.04,10.04,10.04,4802,0.0,1.0
2025-04-11,10.04,10.04,10.03,10.03,104332,10.04,10.04,10.03,10.03,104332,0.0,1.0
2025-04-14,10.03,10.04,9.97,9.97,1784,10.03,10.04,9.97,9.97,1784,0.0,1.0
2025-04-15,10.03,10.03,10.01,10.03,3405,10.03,10.03,10.01,10.03,3405,0.0,1.0
2025-04-16,10.04,10.04,10.02,10.03,1734,10.04,10.04,10.02,10.03,1734,0.0,1.0
2025-04-17,10.04,10.04,10.04,10.04,638,10.04,10.04,10.04,10.04,638,0.0,1.0
2025-04-21,10.0179,10.05,10.01,10.04,25727,10.0179,10.05,10.01,10.04,25727,0.0,1.0
2025-04-22,10.04,10.0502,10.03,10.04,3468,10.04,10.0502,10.03,10.04,3468,0.0,1.0
2025-04-23,10.05,10.05,10.04,10.04,175319,10.05,10.05,10.04,10.04,175319,0.0,1.0
2025-04-24,10.05,10.05,10.05,10.05,74,10.05,10.05,10.05,10.05,74,0.0,1.0
2025-04-25,10.05,10.065,10.0235,10.0235,133984,10.05,10.065,10.0235,10.0235,133984,0.0,1.0
2025-04-28,10.05,10.08,10.04,10.07,110070,10.05,10.08,10.04,10.07,110070,0.0,1.0
2025-04-29,10.05,10.05,10.05,10.05,190124,10.05,10.05,10.05,10.05,190124,0.0,1.0
2025-04-30,10.05,10.06,10.05,10.05,101003,10.05,10.06,10.05,10.05,101003,0.0,1.0
2025-05-01,10.09,10.09,10.05,10.05,28897,10.09,10.09,10.05,10.05,28897,0.0,1.0
2025-05-02,10.09,10.09,10.09,10.09,50,10.09,10.09,10.09,10.09,50,0.0,1.0
2025-05-05,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0
2025-05-06,10.06,10.0711,10.06,10.0711,400,10.06,10.0711,10.06,10.0711,400,0.0,1.0
2025-05-07,10.0601,10.0759,10.06,10.0641,4382,10.0601,10.0759,10.06,10.0641,4382,0.0,1.0
2025-05-08,10.08,10.08,10.06,10.06,300940,10.08,10.08,10.06,10.06,300940,0.0,1.0
2025-05-09,10.07,10.085,10.07,10.085,88270,10.07,10.085,10.07,10.085,88270,0.0,1.0
2025-05-12,10.15,10.25,10.08,10.08,10919,10.15,10.25,10.08,10.08,10919,0.0,1.0
2025-05-13,10.15,10.15,10.15,10.15,150,10.15,10.15,10.15,10.15,150,0.0,1.0
2025-05-14,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-05-15,10.11,10.11,10.06,10.06,10580,10.11,10.11,10.06,10.06,10580,0.0,1.0
2025-05-16,10.2388,10.25,10.15,10.15,802,10.2388,10.25,10.15,10.15,802,0.0,1.0
2025-05-19,10.14,10.14,10.05,10.07,44648,10.14,10.14,10.05,10.07,44648,0.0,1.0
2025-05-20,10.14,10.14,10.14,10.14,52,10.14,10.14,10.14,10.14,52,0.0,1.0
2025-05-21,10.12,10.19,10.12,10.19,262,10.12,10.19,10.12,10.19,262,0.0,1.0
2025-05-22,10.22,10.22,10.13,10.13,252,10.22,10.22,10.13,10.13,252,0.0,1.0
2025-05-23,10.11,10.21,10.11,10.21,219,10.11,10.21,10.11,10.21,219,0.0,1.0
2025-05-27,10.13,10.13,10.13,10.13,126,10.13,10.13,10.13,10.13,126,0.0,1.0
2025-05-28,10.12,10.13,10.11,10.13,9482,10.12,10.13,10.11,10.13,9482,0.0,1.0
2025-05-29,10.12,10.12,10.12,10.12,26,10.12,10.12,10.12,10.12,26,0.0,1.0
2025-05-30,10.16,10.22,10.16,10.22,3017,10.16,10.22,10.16,10.22,3017,0.0,1.0
2025-06-02,10.16,10.16,10.16,10.16,1675,10.16,10.16,10.16,10.16,1675,0.0,1.0
2025-06-03,10.16,10.16,10.16,10.16,638,10.16,10.16,10.16,10.16,638,0.0,1.0
2025-06-04,10.16,10.16,10.16,10.16,18,10.16,10.16,10.16,10.16,18,0.0,1.0
2025-06-05,10.159,10.1753,10.15,10.15,518,10.159,10.1753,10.15,10.15,518,0.0,1.0
2025-06-06,10.159,10.159,10.159,10.159,17,10.159,10.159,10.159,10.159,17,0.0,1.0
2025-06-09,10.1801,10.25,10.15,10.16,31506,10.1801,10.25,10.15,10.16,31506,0.0,1.0
2025-06-10,10.19,10.19,10.18,10.18,320,10.19,10.19,10.18,10.18,320,0.0,1.0
2025-06-11,10.19,10.19,10.19,10.19,103,10.19,10.19,10.19,10.19,103,0.0,1.0
2025-06-12,10.19,10.2218,10.19,10.19,732,10.19,10.2218,10.19,10.19,732,0.0,1.0
2025-06-13,10.19,10.19,10.19,10.19,77,10.19,10.19,10.19,10.19,77,0.0,1.0
2025-06-16,10.2,10.25,10.2,10.25,3085,10.2,10.25,10.2,10.25,3085,0.0,1.0
2025-06-17,10.2,10.2,10.2,10.2,163,10.2,10.2,10.2,10.2,163,0.0,1.0
2025-06-18,10.2,10.2,10.2,10.2,53,10.2,10.2,10.2,10.2,53,0.0,1.0
2025-06-20,10.2,10.25,10.2,10.25,534,10.2,10.25,10.2,10.25,534,0.0,1.0
2025-06-23,10.2,10.2,10.2,10.2,146,10.2,10.2,10.2,10.2,146,0.0,1.0
2025-06-24,10.2,10.2,10.2,10.2,141,10.2,10.2,10.2,10.2,141,0.0,1.0
2025-06-25,10.2,10.2,10.2,10.2,122,10.2,10.2,10.2,10.2,122,0.0,1.0
2025-06-26,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-06-27,10.24,10.24,10.18,10.215,2042,10.24,10.24,10.18,10.215,2042,0.0,1.0
2025-06-30,10.24,10.24,10.24,10.24,50,10.24,10.24,10.24,10.24,50,0.0,1.0
2025-07-01,10.24,10.24,10.24,10.24,10,10.24,10.24,10.24,10.24,10,0.0,1.0
2025-07-02,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-07-03,10.24,10.24,10.24,10.24,12,10.24,10.24,10.24,10.24,12,0.0,1.0
2025-07-07,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-07-08,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-07-09,10.3832,10.4967,10.34,10.4967,2709,10.3832,10.4967,10.34,10.4967,2709,0.0,1.0
2025-07-10,10.3832,10.3832,10.3832,10.3832,0,10.3832,10.3832,10.3832,10.3832,0,0.0,1.0
2025-07-11,10.3832,10.3832,10.3832,10.3832,0,10.3832,10.3832,10.3832,10.3832,0,0.0,1.0
2025-07-14,10.3832,10.3832,10.3832,10.3832,45,10.3832,10.3832,10.3832,10.3832,45,0.0,1.0
2025-07-15,10.3832,10.3832,10.3832,10.3832,6,10.3832,10.3832,10.3832,10.3832,6,0.0,1.0
2025-07-16,10.3832,10.3832,10.3832,10.3832,26,10.3832,10.3832,10.3832,10.3832,26,0.0,1.0
2025-07-17,10.3832,10.3832,10.3832,10.3832,0,10.3832,10.3832,10.3832,10.3832,0,0.0,1.0
2025-07-18,10.3832,10.3832,10.3832,10.3832,0,10.3832,10.3832,10.3832,10.3832,0,0.0,1.0
2025-07-21,10.23,10.23,10.23,10.23,2000,10.23,10.23,10.23,10.23,2000,0.0,1.0
2025-07-22,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-07-23,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-07-24,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-07-25,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-07-28,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-07-29,10.5,10.5,10.48,10.48,2500,10.5,10.5,10.48,10.48,2500,0.0,1.0
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
2025-08-07,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
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
2025-08-11,10.33,10.33,10.33,10.33,150,10.33,10.33,10.33,10.33,150,0.0,1.0
2025-08-12,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-08-13,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-08-14,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-08-15,10.3,10.3,10.3,10.3,127,10.3,10.3,10.3,10.3,127,0.0,1.0
2025-08-18,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-19,10.3,10.3,10.3,10.3,15,10.3,10.3,10.3,10.3,15,0.0,1.0
2025-08-20,10.3,10.3,10.3,10.3,50,10.3,10.3,10.3,10.3,50,0.0,1.0
2025-08-21,10.3,10.3,10.3,10.3,14,10.3,10.3,10.3,10.3,14,0.0,1.0
2025-08-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-25,10.3,10.3,10.3,10.3,13,10.3,10.3,10.3,10.3,13,0.0,1.0
2025-08-26,10.3,10.3,10.3,10.3,12,10.3,10.3,10.3,10.3,12,0.0,1.0
2025-08-27,10.3,10.3,10.3,10.3,11,10.3,10.3,10.3,10.3,11,0.0,1.0
2025-08-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-02,10.3,10.3,10.23,10.23,200,10.3,10.3,10.23,10.23,200,0.0,1.0
2025-09-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-04,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-08,10.3,10.3,10.3,10.3,10,10.3,10.3,10.3,10.3,10,0.0,1.0
2025-09-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-11,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-12,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-15,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-16,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-18,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-19,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-23,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-25,10.3,10.3,10.3,10.3,100,10.3,10.3,10.3,10.3,100,0.0,1.0
2025-09-26,10.3,10.3,10.3,10.3,40,10.3,10.3,10.3,10.3,40,0.0,1.0
2025-09-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-30,10.3,10.3,10.3,10.3,29,10.3,10.3,10.3,10.3,29,0.0,1.0
2025-10-01,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-02,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-06,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-07,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-08,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-13,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-14,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-15,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-16,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-20,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-23,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-27,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-30,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-31,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-04,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-06,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-07,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-11,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-12,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-13,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-14,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-18,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-19,10.3,10.3,10.3,10.3,1,10.3,10.3,10.3,10.3,1,0.0,1.0
2025-11-20,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-11-26,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0