date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-27,11.14,11.14,11.14,11.14,101,11.14,11.14,11.14,11.14,101,0.0,1.0
2025-06-30,11.15,11.15,11.15,11.15,118,11.15,11.15,11.15,11.15,118,0.0,1.0
2025-07-01,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-07-02,11.15,11.15,11.15,11.15,145,11.15,11.15,11.15,11.15,145,0.0,1.0
2025-07-03,11.23,11.23,11.23,11.23,103,11.23,11.23,11.23,11.23,103,0.0,1.0
2025-07-07,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2025-07-08,11.15,11.1501,11.15,11.1501,245,11.15,11.1501,11.15,11.1501,245,0.0,1.0
2025-07-09,11.19,11.19,11.19,11.19,207,11.19,11.19,11.19,11.19,207,0.0,1.0
2025-07-10,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2025-07-11,11.15,11.2,11.15,11.2,967,11.15,11.2,11.15,11.2,967,0.0,1.0
2025-07-14,11.11,11.11,11.11,11.11,1648,11.11,11.11,11.11,11.11,1648,0.0,1.0
2025-07-15,11.05,11.05,11.05,11.05,600,11.05,11.05,11.05,11.05,600,0.0,1.0
2025-07-16,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2025-07-17,11.12,11.12,11.12,11.12,116,11.12,11.12,11.12,11.12,116,0.0,1.0
2025-07-18,11.12,11.12,11.12,11.12,104,11.12,11.12,11.12,11.12,104,0.0,1.0
2025-07-21,11.12,11.12,11.12,11.12,103,11.12,11.12,11.12,11.12,103,0.0,1.0
2025-07-22,11.12,11.12,11.12,11.12,102,11.12,11.12,11.12,11.12,102,0.0,1.0
2025-07-23,11.12,11.12,11.12,11.12,109,11.12,11.12,11.12,11.12,109,0.0,1.0
2025-07-24,11.12,11.12,11.12,11.12,109,11.12,11.12,11.12,11.12,109,0.0,1.0
2025-07-25,11.12,11.12,11.12,11.12,4,11.12,11.12,11.12,11.12,4,0.0,1.0
2025-07-28,11.12,11.12,11.12,11.12,4,11.12,11.12,11.12,11.12,4,0.0,1.0
2025-07-29,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-07-30,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-07-31,11.13,11.13,11.13,11.13,115,11.13,11.13,11.13,11.13,115,0.0,1.0
2025-08-01,11.12,11.12,11.12,11.12,105,11.12,11.12,11.12,11.12,105,0.0,1.0
2025-08-04,11.12,11.12,11.12,11.12,115,11.12,11.12,11.12,11.12,115,0.0,1.0
2025-08-05,11.12,11.12,11.12,11.12,452,11.12,11.12,11.12,11.12,452,0.0,1.0
2025-08-06,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-08-07,11.12,11.12,11.12,11.12,164,11.12,11.12,11.12,11.12,164,0.0,1.0
2025-08-08,11.12,11.12,11.12,11.12,109,11.12,11.12,11.12,11.12,109,0.0,1.0
2025-08-11,11.12,11.12,11.12,11.12,110,11.12,11.12,11.12,11.12,110,0.0,1.0
2025-08-12,11.12,11.12,11.12,11.12,115,11.12,11.12,11.12,11.12,115,0.0,1.0
2025-08-13,11.12,11.12,11.12,11.12,103,11.12,11.12,11.12,11.12,103,0.0,1.0
2025-08-14,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-08-15,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-08-18,11.13,11.13,11.13,11.13,203,11.13,11.13,11.13,11.13,203,0.0,1.0
2025-08-19,11.13,11.13,11.13,11.13,112,11.13,11.13,11.13,11.13,112,0.0,1.0
2025-08-20,11.12,11.12,11.12,11.12,901,11.12,11.12,11.12,11.12,901,0.0,1.0
2025-08-21,11.12,11.12,11.12,11.12,131,11.12,11.12,11.12,11.12,131,0.0,1.0
2025-08-22,11.12,11.12,11.12,11.12,109,11.12,11.12,11.12,11.12,109,0.0,1.0
2025-08-25,11.12,11.12,11.12,11.12,26,11.12,11.12,11.12,11.12,26,0.0,1.0
2025-08-26,11.12,11.12,11.12,11.12,1,11.12,11.12,11.12,11.12,1,0.0,1.0
2025-08-27,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-08-28,11.12,11.12,11.11,11.12,2755,11.12,11.12,11.11,11.12,2755,0.0,1.0
2025-08-29,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-09-02,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2025-09-03,11.12,11.12,11.12,11.12,106,11.12,11.12,11.12,11.12,106,0.0,1.0
2025-09-04,11.12,11.12,11.12,11.12,104,11.12,11.12,11.12,11.12,104,0.0,1.0
2025-09-05,11.12,11.12,11.12,11.12,102,11.12,11.12,11.12,11.12,102,0.0,1.0
2025-09-08,11.12,11.12,11.12,11.12,1,11.12,11.12,11.12,11.12,1,0.0,1.0
2025-09-09,11.13,11.13,11.13,11.13,130,11.13,11.13,11.13,11.13,130,0.0,1.0
2025-09-10,11.13,11.13,11.13,11.13,186,11.13,11.13,11.13,11.13,186,0.0,1.0
2025-09-11,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2025-09-12,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2025-09-15,11.13,11.13,11.13,11.13,205,11.13,11.13,11.13,11.13,205,0.0,1.0
2025-09-16,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2025-09-17,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2025-09-18,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2025-09-19,11.13,11.13,11.13,11.13,19,11.13,11.13,11.13,11.13,19,0.0,1.0
2025-09-22,11.13,11.13,11.13,11.13,101,11.13,11.13,11.13,11.13,101,0.0,1.0
2025-09-23,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2025-09-24,11.13,11.13,11.13,11.13,120,11.13,11.13,11.13,11.13,120,0.0,1.0
2025-09-25,11.13,11.13,11.13,11.13,104,11.13,11.13,11.13,11.13,104,0.0,1.0
2025-09-26,11.13,11.13,11.13,11.13,157,11.13,11.13,11.13,11.13,157,0.0,1.0
2025-09-29,11.13,11.13,11.13,11.13,103,11.13,11.13,11.13,11.13,103,0.0,1.0
2025-09-30,11.48,11.48,11.48,11.48,100,11.48,11.48,11.48,11.48,100,0.0,1.0
2025-10-01,11.2,11.2,11.2,11.2,105,11.2,11.2,11.2,11.2,105,0.0,1.0
2025-10-02,11.18,11.18,11.18,11.18,105,11.18,11.18,11.18,11.18,105,0.0,1.0
2025-10-03,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-10-06,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-10-07,11.18,11.18,11.18,11.18,252,11.18,11.18,11.18,11.18,252,0.0,1.0
2025-10-08,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-10-09,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-10-10,11.18,11.18,11.18,11.18,1,11.18,11.18,11.18,11.18,1,0.0,1.0
2025-10-13,11.48,11.49,11.18,11.18,3014,11.48,11.49,11.18,11.18,3014,0.0,1.0
2025-10-14,11.48,11.48,11.48,11.48,2,11.48,11.48,11.48,11.48,2,0.0,1.0
2025-10-15,11.23,11.24,11.2,11.24,2811,11.23,11.24,11.2,11.24,2811,0.0,1.0
2025-10-16,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2025-10-17,11.4107,11.4107,11.21,11.21,280,11.4107,11.4107,11.21,11.21,280,0.0,1.0
2025-10-20,11.2,11.21,11.2,11.21,1018,11.2,11.21,11.2,11.21,1018,0.0,1.0
2025-10-21,11.2,11.2,11.2,11.2,1,11.2,11.2,11.2,11.2,1,0.0,1.0
2025-10-22,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2025-10-23,11.2,11.2,11.2,11.2,205,11.2,11.2,11.2,11.2,205,0.0,1.0
2025-10-24,11.44,11.44,11.44,11.44,200,11.44,11.44,11.44,11.44,200,0.0,1.0
2025-10-27,11.24,11.24,11.24,11.24,102,11.24,11.24,11.24,11.24,102,0.0,1.0
2025-10-28,11.2,11.2,11.2,11.2,328,11.2,11.2,11.2,11.2,328,0.0,1.0
2025-10-29,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2025-10-30,11.2,11.2,11.2,11.2,401,11.2,11.2,11.2,11.2,401,0.0,1.0
2025-10-31,11.2,11.2,11.2,11.2,101,11.2,11.2,11.2,11.2,101,0.0,1.0
2025-11-03,11.2,11.2,11.2,11.2,102,11.2,11.2,11.2,11.2,102,0.0,1.0
2025-11-04,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2025-11-05,11.44,11.44,11.4,11.4399,1700,11.44,11.44,11.4,11.4399,1700,0.0,1.0
2025-11-06,11.25,11.25,11.22,11.24,1201,11.25,11.25,11.22,11.24,1201,0.0,1.0
2025-11-07,11.25,11.25,11.25,11.25,6,11.25,11.25,11.25,11.25,6,0.0,1.0
2025-11-10,11.33,11.33,11.25,11.25,2804,11.33,11.33,11.25,11.25,2804,0.0,1.0
2025-11-11,11.33,11.33,11.33,11.33,3,11.33,11.33,11.33,11.33,3,0.0,1.0
2025-11-12,11.33,11.33,11.33,11.33,0,11.33,11.33,11.33,11.33,0,0.0,1.0
2025-11-13,11.33,11.33,11.33,11.33,0,11.33,11.33,11.33,11.33,0,0.0,1.0
2025-11-14,11.33,11.33,11.33,11.33,68,11.33,11.33,11.33,11.33,68,0.0,1.0
2025-11-17,11.21,11.21,11.21,11.21,101,11.21,11.21,11.21,11.21,101,0.0,1.0
2025-11-18,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2025-11-19,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2025-11-20,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2025-11-21,11.21,11.21,11.21,11.21,36,11.21,11.21,11.21,11.21,36,0.0,1.0
2025-11-24,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2025-11-25,11.21,11.21,11.21,11.21,2,11.21,11.21,11.21,11.21,2,0.0,1.0
2025-11-26,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0