date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-13,10.03,10.05,10.03,10.03,8766160,10.03,10.05,10.03,10.03,8766160,0.0,1.0
2025-06-16,10.06,10.065,10.04,10.04,967424,10.06,10.065,10.04,10.04,967424,0.0,1.0
2025-06-17,10.04,10.06,10.04,10.04,482686,10.04,10.06,10.04,10.04,482686,0.0,1.0
2025-06-18,10.05,10.25,10.04,10.04,318773,10.05,10.25,10.04,10.04,318773,0.0,1.0
2025-06-20,10.09,10.1,10.065,10.09,19739,10.09,10.1,10.065,10.09,19739,0.0,1.0
2025-06-23,10.06,10.07,10.05,10.07,41326,10.06,10.07,10.05,10.07,41326,0.0,1.0
2025-06-24,10.07,10.1,10.05,10.06,117867,10.07,10.1,10.05,10.06,117867,0.0,1.0
2025-06-25,10.05,10.06,10.05,10.05,210088,10.05,10.06,10.05,10.05,210088,0.0,1.0
2025-06-26,10.055,10.07,10.05,10.05,44360,10.055,10.07,10.05,10.05,44360,0.0,1.0
2025-06-27,10.07,10.1,10.06,10.1,3614,10.07,10.1,10.06,10.1,3614,0.0,1.0
2025-06-30,10.04,10.06,10.04,10.06,9315,10.04,10.06,10.04,10.06,9315,0.0,1.0
2025-07-01,10.04,10.06,10.04,10.04,621179,10.04,10.06,10.04,10.04,621179,0.0,1.0
2025-07-02,10.04,10.04,10.04,10.04,15779,10.04,10.04,10.04,10.04,15779,0.0,1.0
2025-07-03,10.0433,10.05,10.04,10.04,4191,10.0433,10.05,10.04,10.04,4191,0.0,1.0
2025-07-07,10.03,10.04,10.01,10.04,220160,10.03,10.04,10.01,10.04,220160,0.0,1.0
2025-07-08,10.035,10.05,10.03,10.03,308120,10.035,10.05,10.03,10.03,308120,0.0,1.0
2025-07-09,10.04,10.05,10.04,10.04,23779,10.04,10.05,10.04,10.04,23779,0.0,1.0
2025-07-10,10.04,10.0567,10.04,10.0567,21520,10.04,10.0567,10.04,10.0567,21520,0.0,1.0
2025-07-11,10.04,10.05,10.04,10.04,25131,10.04,10.05,10.04,10.04,25131,0.0,1.0
2025-07-14,10.04,10.0451,10.04,10.0451,5703,10.04,10.0451,10.04,10.0451,5703,0.0,1.0
2025-07-15,10.05,10.05,10.04,10.04,5990,10.05,10.05,10.04,10.04,5990,0.0,1.0
2025-07-16,10.04,10.04,10.04,10.04,1673,10.04,10.04,10.04,10.04,1673,0.0,1.0
2025-07-17,10.04,10.04,10.04,10.04,150001,10.04,10.04,10.04,10.04,150001,0.0,1.0
2025-07-18,10.0553,10.0553,10.05,10.05,1588,10.0553,10.0553,10.05,10.05,1588,0.0,1.0
2025-07-21,10.05,10.06,10.05,10.06,2610,10.05,10.06,10.05,10.06,2610,0.0,1.0
2025-07-22,10.05,10.05,10.05,10.05,316,10.05,10.05,10.05,10.05,316,0.0,1.0
2025-07-23,10.09,10.095,10.08,10.08,92575,10.09,10.095,10.08,10.08,92575,0.0,1.0
2025-07-24,10.095,10.095,10.08,10.08,6657,10.095,10.095,10.08,10.08,6657,0.0,1.0
2025-07-25,10.11,10.11,10.09,10.0901,51092,10.11,10.11,10.09,10.0901,51092,0.0,1.0
2025-07-28,10.12,10.13,10.12,10.12,22388,10.12,10.13,10.12,10.12,22388,0.0,1.0
2025-07-29,10.11,10.14,10.0947,10.14,26441,10.11,10.14,10.0947,10.14,26441,0.0,1.0
2025-07-30,10.1,10.11,10.1,10.11,26165,10.1,10.11,10.1,10.11,26165,0.0,1.0
2025-07-31,10.09,10.1,10.08,10.1,108036,10.09,10.1,10.08,10.1,108036,0.0,1.0
2025-08-01,10.1,10.1,10.09,10.09,281327,10.1,10.1,10.09,10.09,281327,0.0,1.0
2025-08-04,10.11,10.14,10.1,10.14,613397,10.11,10.14,10.1,10.14,613397,0.0,1.0
2025-08-05,10.11,10.1475,10.1,10.11,20531,10.11,10.1475,10.1,10.11,20531,0.0,1.0
2025-08-06,10.095,10.11,10.08,10.11,112745,10.095,10.11,10.08,10.11,112745,0.0,1.0
2025-08-07,10.105,10.105,10.09,10.1,8018,10.105,10.105,10.09,10.1,8018,0.0,1.0
2025-08-08,10.09,10.1067,10.09,10.0928,1040,10.09,10.1067,10.09,10.0928,1040,0.0,1.0
2025-08-11,10.11,10.12,10.09,10.09,28200,10.11,10.12,10.09,10.09,28200,0.0,1.0
2025-08-12,10.1,10.4122,10.1,10.29,34034,10.1,10.4122,10.1,10.29,34034,0.0,1.0
2025-08-13,10.1,10.1,10.09,10.1,3565,10.1,10.1,10.09,10.1,3565,0.0,1.0
2025-08-14,10.12,10.12,10.09,10.12,1153,10.12,10.12,10.09,10.12,1153,0.0,1.0
2025-08-15,10.15,10.15,10.09,10.09,608,10.15,10.15,10.09,10.09,608,0.0,1.0
2025-08-18,10.09,10.12,10.09,10.12,1117,10.09,10.12,10.09,10.12,1117,0.0,1.0
2025-08-19,10.1,10.16,10.1,10.1,779,10.1,10.16,10.1,10.1,779,0.0,1.0
2025-08-20,10.09,10.14,10.09,10.14,583,10.09,10.14,10.09,10.14,583,0.0,1.0
2025-08-21,10.13,10.15,10.09,10.15,158682,10.13,10.15,10.09,10.15,158682,0.0,1.0
2025-08-22,10.1,10.16,10.1,10.1,354,10.1,10.16,10.1,10.1,354,0.0,1.0
2025-08-25,10.09,10.09,10.09,10.09,8377,10.09,10.09,10.09,10.09,8377,0.0,1.0
2025-08-26,10.07,10.09,10.07,10.09,5220,10.07,10.09,10.07,10.09,5220,0.0,1.0
2025-08-27,10.09,10.15,10.09,10.15,207,10.09,10.15,10.09,10.15,207,0.0,1.0
2025-08-28,10.09,10.1,10.09,10.1,1987,10.09,10.1,10.09,10.1,1987,0.0,1.0
2025-08-29,10.09,10.09,10.09,10.09,184,10.09,10.09,10.09,10.09,184,0.0,1.0
2025-09-02,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-09-03,10.08,10.12,10.08,10.09,7668,10.08,10.12,10.08,10.09,7668,0.0,1.0
2025-09-04,10.09,10.09,10.09,10.09,3919,10.09,10.09,10.09,10.09,3919,0.0,1.0
2025-09-05,10.09,10.09,10.09,10.09,4921,10.09,10.09,10.09,10.09,4921,0.0,1.0
2025-09-08,10.1,10.1,10.1,10.1,174,10.1,10.1,10.1,10.1,174,0.0,1.0
2025-09-09,10.1,10.1,10.1,10.1,176,10.1,10.1,10.1,10.1,176,0.0,1.0
2025-09-10,10.109,10.109,10.1,10.1,668,10.109,10.109,10.1,10.1,668,0.0,1.0
2025-09-11,10.1,10.1,10.1,10.1,145,10.1,10.1,10.1,10.1,145,0.0,1.0
2025-09-12,10.1,10.1,10.1,10.1,1812,10.1,10.1,10.1,10.1,1812,0.0,1.0
2025-09-15,10.11,10.12,10.1,10.12,36960,10.11,10.12,10.1,10.12,36960,0.0,1.0
2025-09-16,10.12,10.12,10.12,10.12,160,10.12,10.12,10.12,10.12,160,0.0,1.0
2025-09-17,10.11,10.11,10.11,10.11,102,10.11,10.11,10.11,10.11,102,0.0,1.0
2025-09-18,10.12,10.12,10.12,10.12,152,10.12,10.12,10.12,10.12,152,0.0,1.0
2025-09-19,10.12,10.17,10.12,10.15,1105,10.12,10.17,10.12,10.15,1105,0.0,1.0
2025-09-22,10.11,10.11,10.11,10.11,131,10.11,10.11,10.11,10.11,131,0.0,1.0
2025-09-23,10.12,10.14,10.12,10.14,393,10.12,10.14,10.12,10.14,393,0.0,1.0
2025-09-24,10.09,10.12,10.09,10.12,433,10.09,10.12,10.09,10.12,433,0.0,1.0
2025-09-25,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-09-26,10.09,10.09,10.09,10.09,40,10.09,10.09,10.09,10.09,40,0.0,1.0
2025-09-29,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-09-30,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0
2025-10-01,10.09,10.09,10.09,10.09,400,10.09,10.09,10.09,10.09,400,0.0,1.0
2025-10-02,10.17,10.17,10.17,10.17,862,10.17,10.17,10.17,10.17,862,0.0,1.0
2025-10-03,10.15,10.15,10.15,10.15,687,10.15,10.15,10.15,10.15,687,0.0,1.0
2025-10-06,10.15,10.15,10.15,10.15,116,10.15,10.15,10.15,10.15,116,0.0,1.0
2025-10-07,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-10-08,10.17,10.17,10.17,10.17,180,10.17,10.17,10.17,10.17,180,0.0,1.0
2025-10-09,10.17,10.17,10.17,10.17,7,10.17,10.17,10.17,10.17,7,0.0,1.0
2025-10-10,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-13,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-14,10.17,10.17,10.17,10.17,240,10.17,10.17,10.17,10.17,240,0.0,1.0
2025-10-15,10.2,10.22,10.12,10.22,47806,10.2,10.22,10.12,10.22,47806,0.0,1.0
2025-10-16,10.2,10.2,10.2,10.2,2700,10.2,10.2,10.2,10.2,2700,0.0,1.0
2025-10-17,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-10-20,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-10-21,10.22,10.479,10.22,10.479,300,10.22,10.479,10.22,10.479,300,0.0,1.0
2025-10-22,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-10-23,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-10-24,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-10-27,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-10-28,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-10-29,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-10-30,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-10-31,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-11-03,10.24,10.35,10.24,10.35,1127,10.24,10.35,10.24,10.35,1127,0.0,1.0
2025-11-04,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-11-05,10.5,10.5,10.5,10.5,291,10.5,10.5,10.5,10.5,291,0.0,1.0
2025-11-06,10.24,10.24,10.24,10.24,392,10.24,10.24,10.24,10.24,392,0.0,1.0
2025-11-07,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-11-10,10.4,10.55,10.37,10.4,131471,10.4,10.55,10.37,10.4,131471,0.0,1.0
2025-11-11,10.4,10.4,10.4,10.4,50,10.4,10.4,10.4,10.4,50,0.0,1.0
2025-11-12,10.355,10.355,10.355,10.355,186,10.355,10.355,10.355,10.355,186,0.0,1.0
2025-11-13,10.355,10.355,10.355,10.355,14,10.355,10.355,10.355,10.355,14,0.0,1.0
2025-11-14,10.43,10.43,10.42,10.42,1108,10.43,10.43,10.42,10.42,1108,0.0,1.0
2025-11-17,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-11-18,10.43,10.43,10.43,10.43,12,10.43,10.43,10.43,10.43,12,0.0,1.0
2025-11-19,10.67,10.76,10.67,10.76,157997,10.67,10.76,10.67,10.76,157997,0.0,1.0
2025-11-20,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-21,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-24,10.65,10.65,10.645,10.65,413,10.65,10.65,10.645,10.65,413,0.0,1.0
2025-11-25,10.83,10.83,10.64,10.65,25787,10.83,10.83,10.64,10.65,25787,0.0,1.0
2025-11-26,10.89,10.89,10.75,10.75,427,10.89,10.89,10.75,10.75,427,0.0,1.0