date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-02,10.07,10.11,10.07,10.1,7658336,10.07,10.11,10.07,10.1,7658336,0.0,1.0
2025-05-05,10.08,10.09,10.07,10.07,397877,10.08,10.09,10.07,10.07,397877,0.0,1.0
2025-05-06,10.105,10.11,10.08,10.085,1340078,10.105,10.11,10.08,10.085,1340078,0.0,1.0
2025-05-07,10.12,10.13,10.1,10.11,1355589,10.12,10.13,10.1,10.11,1355589,0.0,1.0
2025-05-08,10.1201,10.14,10.12,10.13,39730,10.1201,10.14,10.12,10.13,39730,0.0,1.0
2025-05-09,10.13,10.14,10.13,10.13,98482,10.13,10.14,10.13,10.13,98482,0.0,1.0
2025-05-12,10.14,10.15,10.13,10.139,537425,10.14,10.15,10.13,10.139,537425,0.0,1.0
2025-05-13,10.15,10.15,10.14,10.14,50592,10.15,10.15,10.14,10.14,50592,0.0,1.0
2025-05-14,10.18,10.18,10.14,10.14,208858,10.18,10.18,10.14,10.14,208858,0.0,1.0
2025-05-15,10.1697,10.18,10.165,10.18,40847,10.1697,10.18,10.165,10.18,40847,0.0,1.0
2025-05-16,10.16,10.17,10.15,10.16,207586,10.16,10.17,10.15,10.16,207586,0.0,1.0
2025-05-19,10.2,10.2,10.17,10.17,143237,10.2,10.2,10.17,10.17,143237,0.0,1.0
2025-05-20,10.195,10.2,10.18,10.18,85157,10.195,10.2,10.18,10.18,85157,0.0,1.0
2025-05-21,10.1711,10.19,10.1564,10.1564,12012,10.1711,10.19,10.1564,10.1564,12012,0.0,1.0
2025-05-22,10.19,10.19,10.17,10.17,5331,10.19,10.19,10.17,10.17,5331,0.0,1.0
2025-05-23,10.19,10.19,10.1715,10.18,201331,10.19,10.19,10.1715,10.18,201331,0.0,1.0
2025-05-27,10.19,10.19,10.16,10.1811,3735,10.19,10.19,10.16,10.1811,3735,0.0,1.0
2025-05-28,10.2001,10.22,10.19,10.19,176609,10.2001,10.22,10.19,10.19,176609,0.0,1.0
2025-05-29,10.2,10.22,10.19,10.2,397805,10.2,10.22,10.19,10.2,397805,0.0,1.0
2025-05-30,10.2,10.21,10.1927,10.2,330973,10.2,10.21,10.1927,10.2,330973,0.0,1.0
2025-06-02,10.23,10.24,10.2,10.2,61785,10.23,10.24,10.2,10.2,61785,0.0,1.0
2025-06-03,10.26,10.38,10.23,10.23,82831,10.26,10.38,10.23,10.23,82831,0.0,1.0
2025-06-04,10.25,10.255,10.24,10.24,464131,10.25,10.255,10.24,10.24,464131,0.0,1.0
2025-06-05,10.23,10.27,10.23,10.26,156390,10.23,10.27,10.23,10.26,156390,0.0,1.0
2025-06-06,10.23,10.249,10.23,10.24,66866,10.23,10.249,10.23,10.24,66866,0.0,1.0
2025-06-09,10.26,10.26,10.25,10.25,530040,10.26,10.26,10.25,10.25,530040,0.0,1.0
2025-06-10,10.26,10.26,10.255,10.255,5570,10.26,10.26,10.255,10.255,5570,0.0,1.0
2025-06-11,10.255,10.26,10.25,10.255,42333,10.255,10.26,10.25,10.255,42333,0.0,1.0
2025-06-12,10.32,10.33,10.255,10.26,687417,10.32,10.33,10.255,10.26,687417,0.0,1.0
2025-06-13,10.32,10.32,10.32,10.32,600,10.32,10.32,10.32,10.32,600,0.0,1.0
2025-06-16,10.32,10.33,10.32,10.33,8086,10.32,10.33,10.32,10.33,8086,0.0,1.0
2025-06-17,10.33,10.33,10.31,10.33,54729,10.33,10.33,10.31,10.33,54729,0.0,1.0
2025-06-18,10.35,10.35,10.32,10.32,1643,10.35,10.35,10.32,10.32,1643,0.0,1.0
2025-06-20,10.355,10.36,10.355,10.36,1540,10.355,10.36,10.355,10.36,1540,0.0,1.0
2025-06-23,10.39,10.4,10.3095,10.3095,6576,10.39,10.4,10.3095,10.3095,6576,0.0,1.0
2025-06-24,10.4259,10.5099,10.39,10.39,138356,10.4259,10.5099,10.39,10.39,138356,0.0,1.0
2025-06-25,10.35,10.48,10.3,10.4799,12882,10.35,10.48,10.3,10.4799,12882,0.0,1.0
2025-06-26,10.36,10.3856,10.31,10.32,2521,10.36,10.3856,10.31,10.32,2521,0.0,1.0
2025-06-27,10.38,10.395,10.3338,10.395,7635,10.38,10.395,10.3338,10.395,7635,0.0,1.0
2025-06-30,10.39,10.39,10.36,10.38,78454,10.39,10.39,10.36,10.38,78454,0.0,1.0
2025-07-01,10.35,10.39,10.3308,10.375,8201,10.35,10.39,10.3308,10.375,8201,0.0,1.0
2025-07-02,10.31,10.35,10.31,10.32,71930,10.31,10.35,10.31,10.32,71930,0.0,1.0
2025-07-03,10.32,10.32,10.3001,10.3001,6505,10.32,10.32,10.3001,10.3001,6505,0.0,1.0
2025-07-07,10.31,10.31,10.31,10.31,4603,10.31,10.31,10.31,10.31,4603,0.0,1.0
2025-07-08,10.29,10.3,10.29,10.3,2065,10.29,10.3,10.29,10.3,2065,0.0,1.0
2025-07-09,10.29,10.325,10.29,10.29,3644,10.29,10.325,10.29,10.29,3644,0.0,1.0
2025-07-10,10.3,10.35,10.28,10.35,1912,10.3,10.35,10.28,10.35,1912,0.0,1.0
2025-07-11,10.3,10.3,10.3,10.3,120,10.3,10.3,10.3,10.3,120,0.0,1.0
2025-07-14,10.3153,10.325,10.25,10.325,20874,10.3153,10.325,10.25,10.325,20874,0.0,1.0
2025-07-15,10.3,10.3254,10.25,10.32,18129,10.3,10.3254,10.25,10.32,18129,0.0,1.0
2025-07-16,10.33,10.33,10.315,10.3258,14819,10.33,10.33,10.315,10.3258,14819,0.0,1.0
2025-07-17,10.33,10.33,10.33,10.33,24,10.33,10.33,10.33,10.33,24,0.0,1.0
2025-07-18,10.35,10.35,10.35,10.35,115,10.35,10.35,10.35,10.35,115,0.0,1.0
2025-07-21,10.35,10.35,10.35,10.35,109,10.35,10.35,10.35,10.35,109,0.0,1.0
2025-07-22,10.37,10.39,10.33,10.35,76218,10.37,10.39,10.33,10.35,76218,0.0,1.0
2025-07-23,10.45,10.45,10.39,10.39,5789,10.45,10.45,10.39,10.39,5789,0.0,1.0
2025-07-24,10.81,10.83,10.59,10.6,19850,10.81,10.83,10.59,10.6,19850,0.0,1.0
2025-07-25,11.32,11.32,10.7,10.7,3369,11.32,11.32,10.7,10.7,3369,0.0,1.0
2025-07-28,10.85,10.9,10.85,10.9,2020,10.85,10.9,10.85,10.9,2020,0.0,1.0
2025-07-29,10.85,10.85,10.85,10.85,1500,10.85,10.85,10.85,10.85,1500,0.0,1.0
2025-07-30,10.85,10.85,10.85,10.85,889,10.85,10.85,10.85,10.85,889,0.0,1.0
2025-07-31,10.85,11.0,10.85,10.85,2307,10.85,11.0,10.85,10.85,2307,0.0,1.0
2025-08-01,10.63,10.65,10.63,10.65,4104,10.63,10.65,10.63,10.65,4104,0.0,1.0
2025-08-04,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-08-05,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-08-06,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-08-07,10.5,10.51,10.5,10.51,968,10.5,10.51,10.5,10.51,968,0.0,1.0
2025-08-08,10.5,10.5,10.5,10.5,14,10.5,10.5,10.5,10.5,14,0.0,1.0
2025-08-11,10.5,10.5,10.5,10.5,22,10.5,10.5,10.5,10.5,22,0.0,1.0
2025-08-12,10.3499,10.38,10.3129,10.35,11632,10.3499,10.38,10.3129,10.35,11632,0.0,1.0
2025-08-13,10.35,10.35,10.28,10.314,1250,10.35,10.35,10.28,10.314,1250,0.0,1.0
2025-08-14,10.35,10.35,10.35,10.35,54,10.35,10.35,10.35,10.35,54,0.0,1.0
2025-08-15,10.35,10.35,10.35,10.35,1277,10.35,10.35,10.35,10.35,1277,0.0,1.0
2025-08-18,10.35,10.35,10.35,10.35,1307,10.35,10.35,10.35,10.35,1307,0.0,1.0
2025-08-19,10.35,10.35,10.35,10.35,254,10.35,10.35,10.35,10.35,254,0.0,1.0
2025-08-20,10.35,10.35,10.35,10.35,50,10.35,10.35,10.35,10.35,50,0.0,1.0
2025-08-21,10.39,10.39,10.39,10.39,668,10.39,10.39,10.39,10.39,668,0.0,1.0
2025-08-22,10.39,10.39,10.39,10.39,10,10.39,10.39,10.39,10.39,10,0.0,1.0
2025-08-25,10.39,10.39,10.39,10.39,63,10.39,10.39,10.39,10.39,63,0.0,1.0
2025-08-26,10.31,10.31,10.31,10.31,108,10.31,10.31,10.31,10.31,108,0.0,1.0
2025-08-27,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-08-28,10.35,10.35,10.3,10.31,1522,10.35,10.35,10.3,10.31,1522,0.0,1.0
2025-08-29,10.35,10.35,10.35,10.35,39,10.35,10.35,10.35,10.35,39,0.0,1.0
2025-09-02,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-09-03,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-09-04,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-09-05,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-09-08,10.3298,10.33,10.3,10.3046,2694,10.3298,10.33,10.3,10.3046,2694,0.0,1.0
2025-09-09,10.31,10.31,10.31,10.31,193,10.31,10.31,10.31,10.31,193,0.0,1.0
2025-09-10,10.3,10.35,10.3,10.35,6279,10.3,10.35,10.3,10.35,6279,0.0,1.0
2025-09-11,10.33,10.33,10.32,10.32,5319,10.33,10.33,10.32,10.32,5319,0.0,1.0
2025-09-12,10.35,10.35,10.34,10.34,1215,10.35,10.35,10.34,10.34,1215,0.0,1.0
2025-09-15,10.35,10.35,10.35,10.35,6,10.35,10.35,10.35,10.35,6,0.0,1.0
2025-09-16,10.3609,10.4082,10.34,10.34,18650,10.3609,10.4082,10.34,10.34,18650,0.0,1.0
2025-09-17,10.3609,10.3609,10.3609,10.3609,13,10.3609,10.3609,10.3609,10.3609,13,0.0,1.0
2025-09-18,10.3609,10.3609,10.3609,10.3609,0,10.3609,10.3609,10.3609,10.3609,0,0.0,1.0
2025-09-19,10.3609,10.3609,10.3609,10.3609,0,10.3609,10.3609,10.3609,10.3609,0,0.0,1.0
2025-09-22,10.3609,10.3609,10.3609,10.3609,0,10.3609,10.3609,10.3609,10.3609,0,0.0,1.0
2025-09-23,10.3609,10.3609,10.3609,10.3609,6,10.3609,10.3609,10.3609,10.3609,6,0.0,1.0
2025-09-24,10.3609,10.3609,10.3609,10.3609,0,10.3609,10.3609,10.3609,10.3609,0,0.0,1.0
2025-09-25,10.3609,10.3609,10.3609,10.3609,0,10.3609,10.3609,10.3609,10.3609,0,0.0,1.0
2025-09-26,10.35,10.35,10.35,10.35,140,10.35,10.35,10.35,10.35,140,0.0,1.0
2025-09-29,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-09-30,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-01,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-02,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-03,10.33,10.33,10.3015,10.3015,250,10.33,10.33,10.3015,10.3015,250,0.0,1.0
2025-10-06,10.4501,10.4501,10.43,10.45,1247,10.4501,10.4501,10.43,10.45,1247,0.0,1.0
2025-10-07,10.6,10.6001,10.46,10.53,32359,10.6,10.6001,10.46,10.53,32359,0.0,1.0
2025-10-08,10.6001,10.7,10.54,10.58,3805,10.6001,10.7,10.54,10.58,3805,0.0,1.0
2025-10-09,10.5301,10.6,10.53,10.6,10400,10.5301,10.6,10.53,10.6,10400,0.0,1.0
2025-10-10,10.58,10.8196,10.56,10.8196,25434,10.58,10.8196,10.56,10.8196,25434,0.0,1.0
2025-10-13,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2025-10-14,10.58,10.58,10.58,10.58,2,10.58,10.58,10.58,10.58,2,0.0,1.0
2025-10-15,10.59,10.6,10.57,10.6,11483,10.59,10.6,10.57,10.6,11483,0.0,1.0
2025-10-16,10.5807,10.5899,10.495,10.5438,2931,10.5807,10.5899,10.495,10.5438,2931,0.0,1.0
2025-10-17,10.5807,10.5807,10.5807,10.5807,0,10.5807,10.5807,10.5807,10.5807,0,0.0,1.0
2025-10-20,10.35,10.35,10.35,10.35,134,10.35,10.35,10.35,10.35,134,0.0,1.0
2025-10-21,10.55,10.6001,10.53,10.6,35725,10.55,10.6001,10.53,10.6,35725,0.0,1.0
2025-10-22,10.6,10.62,10.5999,10.6,15110,10.6,10.62,10.5999,10.6,15110,0.0,1.0
2025-10-23,10.6,10.6,10.6,10.6,86,10.6,10.6,10.6,10.6,86,0.0,1.0
2025-10-24,10.6,10.6,10.6,10.6,62,10.6,10.6,10.6,10.6,62,0.0,1.0
2025-10-27,10.51,10.51,10.51,10.51,172,10.51,10.51,10.51,10.51,172,0.0,1.0
2025-10-28,10.51,10.51,10.51,10.51,104,10.51,10.51,10.51,10.51,104,0.0,1.0
2025-10-29,10.51,10.51,10.51,10.51,169,10.51,10.51,10.51,10.51,169,0.0,1.0
2025-10-30,10.54,10.54,10.51,10.51,302,10.54,10.54,10.51,10.51,302,0.0,1.0
2025-10-31,10.54,10.54,10.54,10.54,37,10.54,10.54,10.54,10.54,37,0.0,1.0
2025-11-03,10.54,10.54,10.54,10.54,76,10.54,10.54,10.54,10.54,76,0.0,1.0
2025-11-04,10.54,10.54,10.54,10.54,107,10.54,10.54,10.54,10.54,107,0.0,1.0
2025-11-05,10.54,10.54,10.54,10.54,55,10.54,10.54,10.54,10.54,55,0.0,1.0
2025-11-06,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-07,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2025-11-10,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-11,10.54,10.54,10.54,10.54,46,10.54,10.54,10.54,10.54,46,0.0,1.0
2025-11-12,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-13,10.54,10.54,10.54,10.54,10,10.54,10.54,10.54,10.54,10,0.0,1.0
2025-11-14,10.55,10.55,10.4,10.46,1183,10.55,10.55,10.4,10.46,1183,0.0,1.0
2025-11-17,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-18,10.55,10.55,10.55,10.55,198,10.55,10.55,10.55,10.55,198,0.0,1.0
2025-11-19,10.55,10.55,10.55,10.55,12,10.55,10.55,10.55,10.55,12,0.0,1.0
2025-11-20,10.5,10.53,10.5,10.53,7502,10.5,10.53,10.5,10.53,7502,0.0,1.0
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
2025-11-24,10.5,10.5,10.5,10.5,6,10.5,10.5,10.5,10.5,6,0.0,1.0
2025-11-25,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
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