date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-28,9.94,9.96,9.9047,9.95,892164,9.94,9.96,9.9047,9.95,892164,0.0,1.0
2025-04-29,9.96,9.96,9.95,9.95,1468,9.96,9.96,9.95,9.95,1468,0.0,1.0
2025-04-30,9.94,9.97,9.94,9.97,2104,9.94,9.97,9.94,9.97,2104,0.0,1.0
2025-05-01,9.98,9.99,9.96,9.98,9766,9.98,9.99,9.96,9.98,9766,0.0,1.0
2025-05-02,9.97,9.99,9.97,9.98,494072,9.97,9.99,9.97,9.98,494072,0.0,1.0
2025-05-05,9.99,9.99,9.96,9.96,3904,9.99,9.99,9.96,9.96,3904,0.0,1.0
2025-05-06,9.99,9.99,9.96,9.96,235439,9.99,9.99,9.96,9.96,235439,0.0,1.0
2025-05-07,9.9812,9.99,9.9812,9.985,550,9.9812,9.99,9.9812,9.985,550,0.0,1.0
2025-05-08,9.99,9.99,9.98,9.99,38149,9.99,9.99,9.98,9.99,38149,0.0,1.0
2025-05-09,10.0,10.0,9.99,9.99,466597,10.0,10.0,9.99,9.99,466597,0.0,1.0
2025-05-12,10.02,10.02,10.005,10.005,493,10.02,10.02,10.005,10.005,493,0.0,1.0
2025-05-13,10.02,10.02,10.02,10.02,770,10.02,10.02,10.02,10.02,770,0.0,1.0
2025-05-14,10.02,10.02,10.02,10.02,217,10.02,10.02,10.02,10.02,217,0.0,1.0
2025-05-15,10.03,10.03,10.01,10.01,52191,10.03,10.03,10.01,10.01,52191,0.0,1.0
2025-05-16,10.03,10.03,10.03,10.03,105,10.03,10.03,10.03,10.03,105,0.0,1.0
2025-05-19,10.03,10.03,10.03,10.03,143,10.03,10.03,10.03,10.03,143,0.0,1.0
2025-05-20,10.03,10.03,10.03,10.03,65,10.03,10.03,10.03,10.03,65,0.0,1.0
2025-05-21,10.03,10.03,10.03,10.03,40,10.03,10.03,10.03,10.03,40,0.0,1.0
2025-05-22,10.03,10.03,10.03,10.03,31,10.03,10.03,10.03,10.03,31,0.0,1.0
2025-05-23,10.03,10.03,10.03,10.03,30,10.03,10.03,10.03,10.03,30,0.0,1.0
2025-05-27,10.01,10.01,10.01,10.01,2022,10.01,10.01,10.01,10.01,2022,0.0,1.0
2025-05-28,10.01,10.01,10.01,10.01,25700,10.01,10.01,10.01,10.01,25700,0.0,1.0
2025-05-29,10.01,10.01,10.01,10.01,25201,10.01,10.01,10.01,10.01,25201,0.0,1.0
2025-05-30,10.01,10.01,10.01,10.01,20111,10.01,10.01,10.01,10.01,20111,0.0,1.0
2025-06-02,10.04,10.04,10.01,10.01,95170,10.04,10.04,10.01,10.01,95170,0.0,1.0
2025-06-03,10.08,10.08,10.05,10.05,78994,10.08,10.08,10.05,10.05,78994,0.0,1.0
2025-06-04,10.095,10.1,10.09,10.09,51498,10.095,10.1,10.09,10.09,51498,0.0,1.0
2025-06-05,10.11,10.11,10.08,10.08,25545,10.11,10.11,10.08,10.08,25545,0.0,1.0
2025-06-06,10.11,10.11,10.08,10.08,105512,10.11,10.11,10.08,10.08,105512,0.0,1.0
2025-06-09,10.1,10.11,10.09,10.095,1303361,10.1,10.11,10.09,10.095,1303361,0.0,1.0
2025-06-10,10.11,10.11,10.1,10.105,137889,10.11,10.11,10.1,10.105,137889,0.0,1.0
2025-06-11,10.12,10.14,10.12,10.14,954,10.12,10.14,10.12,10.14,954,0.0,1.0
2025-06-12,10.13,10.13,10.0606,10.0606,874925,10.13,10.13,10.0606,10.0606,874925,0.0,1.0
2025-06-13,10.13,10.13,10.13,10.13,457,10.13,10.13,10.13,10.13,457,0.0,1.0
2025-06-16,10.13,10.13,10.12,10.13,79489,10.13,10.13,10.12,10.13,79489,0.0,1.0
2025-06-17,10.13,10.13,10.13,10.13,11,10.13,10.13,10.13,10.13,11,0.0,1.0
2025-06-18,10.14,10.14,10.13,10.13,1109,10.14,10.14,10.13,10.13,1109,0.0,1.0
2025-06-20,10.15,10.16,10.14,10.14,80330,10.15,10.16,10.14,10.14,80330,0.0,1.0
2025-06-23,10.17,10.18,10.155,10.155,13002,10.17,10.18,10.155,10.155,13002,0.0,1.0
2025-06-24,10.18,10.18,10.18,10.18,625,10.18,10.18,10.18,10.18,625,0.0,1.0
2025-06-25,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-06-26,10.15,10.155,10.15,10.155,300,10.15,10.155,10.15,10.155,300,0.0,1.0
2025-06-27,10.15,10.15,10.15,10.15,20373,10.15,10.15,10.15,10.15,20373,0.0,1.0
2025-06-30,10.16,10.1702,10.16,10.17,308943,10.16,10.1702,10.16,10.17,308943,0.0,1.0
2025-07-01,10.16,10.16,10.16,10.16,103489,10.16,10.16,10.16,10.16,103489,0.0,1.0
2025-07-02,10.16,10.17,10.16,10.17,100216,10.16,10.17,10.16,10.17,100216,0.0,1.0
2025-07-03,10.16,10.16,10.16,10.16,65500,10.16,10.16,10.16,10.16,65500,0.0,1.0
2025-07-07,10.17,10.17,10.1699,10.1699,2379,10.17,10.17,10.1699,10.1699,2379,0.0,1.0
2025-07-08,10.16,10.165,10.16,10.165,156466,10.16,10.165,10.16,10.165,156466,0.0,1.0
2025-07-09,10.15,10.17,10.15,10.16,753,10.15,10.17,10.15,10.16,753,0.0,1.0
2025-07-10,10.15,10.15,10.15,10.15,3336,10.15,10.15,10.15,10.15,3336,0.0,1.0
2025-07-11,10.16,10.16,10.16,10.16,43992,10.16,10.16,10.16,10.16,43992,0.0,1.0
2025-07-14,10.16,10.16,10.16,10.16,129,10.16,10.16,10.16,10.16,129,0.0,1.0
2025-07-15,10.16,10.1602,10.16,10.16,63596,10.16,10.1602,10.16,10.16,63596,0.0,1.0
2025-07-16,10.16,10.16,10.16,10.16,10292,10.16,10.16,10.16,10.16,10292,0.0,1.0
2025-07-17,10.16,10.16,10.16,10.16,15,10.16,10.16,10.16,10.16,15,0.0,1.0
2025-07-18,10.16,10.16,10.16,10.16,146,10.16,10.16,10.16,10.16,146,0.0,1.0
2025-07-21,10.17,10.173,10.16,10.173,6206,10.17,10.173,10.16,10.173,6206,0.0,1.0
2025-07-22,10.16,10.16,10.16,10.16,153,10.16,10.16,10.16,10.16,153,0.0,1.0
2025-07-23,10.16,10.16,10.16,10.16,131,10.16,10.16,10.16,10.16,131,0.0,1.0
2025-07-24,10.16,10.16,10.16,10.16,114,10.16,10.16,10.16,10.16,114,0.0,1.0
2025-07-25,10.17,10.17,10.17,10.17,871,10.17,10.17,10.17,10.17,871,0.0,1.0
2025-07-28,10.17,10.17,10.17,10.17,115,10.17,10.17,10.17,10.17,115,0.0,1.0
2025-07-29,10.17,10.17,10.17,10.17,122,10.17,10.17,10.17,10.17,122,0.0,1.0
2025-07-30,10.17,10.17,10.17,10.17,111,10.17,10.17,10.17,10.17,111,0.0,1.0
2025-07-31,10.16,10.2,10.16,10.18,5203,10.16,10.2,10.16,10.18,5203,0.0,1.0
2025-08-01,10.16,10.16,10.16,10.16,113,10.16,10.16,10.16,10.16,113,0.0,1.0
2025-08-04,10.16,10.16,10.16,10.16,159,10.16,10.16,10.16,10.16,159,0.0,1.0
2025-08-05,10.17,10.18,10.17,10.17,759,10.17,10.18,10.17,10.17,759,0.0,1.0
2025-08-06,10.18,10.18,10.16,10.16,78251,10.18,10.18,10.16,10.16,78251,0.0,1.0
2025-08-07,10.17,10.18,10.16,10.18,38869,10.17,10.18,10.16,10.18,38869,0.0,1.0
2025-08-08,10.19,10.19,10.19,10.19,260,10.19,10.19,10.19,10.19,260,0.0,1.0
2025-08-11,10.175,10.175,10.175,10.175,783,10.175,10.175,10.175,10.175,783,0.0,1.0
2025-08-12,10.16,10.16,10.16,10.16,40863,10.16,10.16,10.16,10.16,40863,0.0,1.0
2025-08-13,10.13,10.17,10.13,10.16,7762,10.13,10.17,10.13,10.16,7762,0.0,1.0
2025-08-14,10.13,10.14,10.13,10.13,31522,10.13,10.14,10.13,10.13,31522,0.0,1.0
2025-08-15,10.13,10.1389,10.13,10.1389,3954,10.13,10.1389,10.13,10.1389,3954,0.0,1.0
2025-08-18,10.13,10.13,10.13,10.13,4,10.13,10.13,10.13,10.13,4,0.0,1.0
2025-08-19,10.14,10.14,10.1311,10.1354,49163,10.14,10.14,10.1311,10.1354,49163,0.0,1.0
2025-08-20,10.15,10.155,10.15,10.15,54225,10.15,10.155,10.15,10.15,54225,0.0,1.0
2025-08-21,10.15,10.15,10.15,10.15,984,10.15,10.15,10.15,10.15,984,0.0,1.0
2025-08-22,10.17,10.17,10.16,10.16,49858,10.17,10.17,10.16,10.16,49858,0.0,1.0
2025-08-25,10.18,10.18,10.17,10.17,154977,10.18,10.18,10.17,10.17,154977,0.0,1.0
2025-08-26,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-08-27,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-08-28,10.175,10.175,10.17,10.17,21042,10.175,10.175,10.17,10.17,21042,0.0,1.0
2025-08-29,10.17,10.17,10.17,10.17,12779,10.17,10.17,10.17,10.17,12779,0.0,1.0
2025-09-02,10.17,10.17,10.17,10.17,45,10.17,10.17,10.17,10.17,45,0.0,1.0
2025-09-03,10.17,10.17,10.17,10.17,17,10.17,10.17,10.17,10.17,17,0.0,1.0
2025-09-04,10.17,10.17,10.17,10.17,13,10.17,10.17,10.17,10.17,13,0.0,1.0
2025-09-05,10.18,10.18,10.18,10.18,500010,10.18,10.18,10.18,10.18,500010,0.0,1.0
2025-09-08,10.18,10.18,10.18,10.18,4,10.18,10.18,10.18,10.18,4,0.0,1.0
2025-09-09,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-09-10,10.18,10.18,10.18,10.18,2,10.18,10.18,10.18,10.18,2,0.0,1.0
2025-09-11,10.18,10.18,10.18,10.18,8810,10.18,10.18,10.18,10.18,8810,0.0,1.0
2025-09-12,10.18,10.18,10.18,10.18,6,10.18,10.18,10.18,10.18,6,0.0,1.0
2025-09-15,10.18,10.18,10.18,10.18,1002,10.18,10.18,10.18,10.18,1002,0.0,1.0
2025-09-16,10.165,10.165,10.15,10.15,1000,10.165,10.165,10.15,10.15,1000,0.0,1.0
2025-09-17,10.165,10.165,10.165,10.165,0,10.165,10.165,10.165,10.165,0,0.0,1.0
2025-09-18,10.165,10.165,10.165,10.165,5,10.165,10.165,10.165,10.165,5,0.0,1.0
2025-09-19,10.38,10.38,10.17,10.17,149160,10.38,10.38,10.17,10.17,149160,0.0,1.0
2025-09-22,10.19,10.21,10.19,10.21,4403,10.19,10.21,10.19,10.21,4403,0.0,1.0
2025-09-23,10.19,10.19,10.19,10.19,500,10.19,10.19,10.19,10.19,500,0.0,1.0
2025-09-24,10.19,10.19,10.19,10.19,2,10.19,10.19,10.19,10.19,2,0.0,1.0
2025-09-25,10.19,10.19,10.19,10.19,7,10.19,10.19,10.19,10.19,7,0.0,1.0
2025-09-26,10.19,10.19,10.19,10.19,10,10.19,10.19,10.19,10.19,10,0.0,1.0
2025-09-29,10.19,10.19,10.19,10.19,111,10.19,10.19,10.19,10.19,111,0.0,1.0
2025-09-30,10.19,10.19,10.19,10.19,9,10.19,10.19,10.19,10.19,9,0.0,1.0
2025-10-01,10.19,10.19,10.19,10.19,102,10.19,10.19,10.19,10.19,102,0.0,1.0
2025-10-02,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-10-03,10.21,10.21,10.21,10.21,100905,10.21,10.21,10.21,10.21,100905,0.0,1.0
2025-10-06,10.21,10.21,10.21,10.21,17,10.21,10.21,10.21,10.21,17,0.0,1.0
2025-10-07,10.22,10.22,10.22,10.22,100009,10.22,10.22,10.22,10.22,100009,0.0,1.0
2025-10-08,10.18,10.2,10.18,10.2,7626,10.18,10.2,10.18,10.2,7626,0.0,1.0
2025-10-09,10.22,10.22,10.21,10.22,13195,10.22,10.22,10.21,10.22,13195,0.0,1.0
2025-10-10,10.24,10.24,10.23,10.23,28217,10.24,10.24,10.23,10.23,28217,0.0,1.0
2025-10-13,10.33,10.33,10.25,10.25,493713,10.33,10.33,10.25,10.25,493713,0.0,1.0
2025-10-14,10.32,10.32,10.29,10.31,1035633,10.32,10.32,10.29,10.31,1035633,0.0,1.0
2025-10-15,10.33,10.34,10.33,10.33,126249,10.33,10.34,10.33,10.33,126249,0.0,1.0
2025-10-16,10.32,10.35,10.32,10.32,8541,10.32,10.35,10.32,10.32,8541,0.0,1.0
2025-10-17,10.32,10.32,10.32,10.32,262,10.32,10.32,10.32,10.32,262,0.0,1.0
2025-10-20,10.335,10.35,10.32,10.35,1000,10.335,10.35,10.32,10.35,1000,0.0,1.0
2025-10-21,10.34,10.34,10.34,10.34,2163,10.34,10.34,10.34,10.34,2163,0.0,1.0
2025-10-22,10.34,10.34,10.34,10.34,73,10.34,10.34,10.34,10.34,73,0.0,1.0
2025-10-23,10.9,10.94,10.59,10.72,3288256,10.9,10.94,10.59,10.72,3288256,0.0,1.0
2025-10-24,10.87,10.99,10.5,10.8,3327307,10.87,10.99,10.5,10.8,3327307,0.0,1.0
2025-10-27,10.83,10.92,10.75,10.9,272550,10.83,10.92,10.75,10.9,272550,0.0,1.0
2025-10-28,10.73,10.84,10.65,10.84,336657,10.73,10.84,10.65,10.84,336657,0.0,1.0
2025-10-29,10.68,10.73,10.6,10.73,288782,10.68,10.73,10.6,10.73,288782,0.0,1.0
2025-10-30,10.63,10.675,10.55,10.61,159540,10.63,10.675,10.55,10.61,159540,0.0,1.0
2025-10-31,10.63,10.69,10.59,10.59,75929,10.63,10.69,10.59,10.59,75929,0.0,1.0
2025-11-03,10.5,10.69,10.5,10.69,55414,10.5,10.69,10.5,10.69,55414,0.0,1.0
2025-11-04,10.45,10.49,10.4,10.46,80936,10.45,10.49,10.4,10.46,80936,0.0,1.0
2025-11-05,10.49,10.5,10.4106,10.4106,504121,10.49,10.5,10.4106,10.4106,504121,0.0,1.0
2025-11-06,10.45,10.5,10.43,10.43,18196,10.45,10.5,10.43,10.43,18196,0.0,1.0
2025-11-07,10.49,10.5,10.42,10.4602,16074,10.49,10.5,10.42,10.4602,16074,0.0,1.0
2025-11-10,10.47,10.51,10.42,10.45,22788,10.47,10.51,10.42,10.45,22788,0.0,1.0
2025-11-11,10.46,10.46,10.45,10.45,801,10.46,10.46,10.45,10.45,801,0.0,1.0
2025-11-12,10.45,10.45,10.36,10.42,33178,10.45,10.45,10.36,10.42,33178,0.0,1.0
2025-11-13,10.37,10.45,10.33,10.36,54114,10.37,10.45,10.33,10.36,54114,0.0,1.0
2025-11-14,10.34,10.45,10.34,10.45,5198,10.34,10.45,10.34,10.45,5198,0.0,1.0
2025-11-17,10.39,10.44,10.34,10.44,26331,10.39,10.44,10.34,10.44,26331,0.0,1.0
2025-11-18,10.43,10.43,10.31,10.31,57799,10.43,10.43,10.31,10.31,57799,0.0,1.0
2025-11-19,10.35,10.39,10.35,10.39,396251,10.35,10.39,10.35,10.39,396251,0.0,1.0
2025-11-20,10.31,10.365,10.295,10.34,710949,10.31,10.365,10.295,10.34,710949,0.0,1.0
2025-11-21,10.34,10.35,10.32,10.32,11842,10.34,10.35,10.32,10.32,11842,0.0,1.0
2025-11-24,10.33,10.34,10.32,10.32,7010,10.33,10.34,10.32,10.32,7010,0.0,1.0
2025-11-25,10.345,10.38,10.3288,10.33,43563,10.345,10.38,10.3288,10.33,43563,0.0,1.0
2025-11-26,10.37,10.37,10.32,10.32,35075,10.37,10.37,10.32,10.32,35075,0.0,1.0