date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-12,10.015,10.03,10.015,10.03,476,10.015,10.03,10.015,10.03,476,0.0,1.0
2025-05-13,10.01,10.02,10.01,10.02,133678,10.01,10.02,10.01,10.02,133678,0.0,1.0
2025-05-14,10.03,10.03,10.0102,10.0102,2179,10.03,10.03,10.0102,10.0102,2179,0.0,1.0
2025-05-15,10.025,10.04,10.025,10.03,28859,10.025,10.04,10.025,10.03,28859,0.0,1.0
2025-05-16,10.06,10.06,10.03,10.03,553023,10.06,10.06,10.03,10.03,553023,0.0,1.0
2025-05-19,10.1408,10.15,10.05,10.06,626960,10.1408,10.15,10.05,10.06,626960,0.0,1.0
2025-05-20,10.14,10.14,10.12,10.12,101102,10.14,10.14,10.12,10.12,101102,0.0,1.0
2025-05-21,10.14,10.15,10.14,10.15,847,10.14,10.15,10.14,10.15,847,0.0,1.0
2025-05-22,10.14,10.14,10.14,10.14,790,10.14,10.14,10.14,10.14,790,0.0,1.0
2025-05-23,10.1212,10.1212,10.1212,10.1212,234,10.1212,10.1212,10.1212,10.1212,234,0.0,1.0
2025-05-27,10.1212,10.1212,10.1212,10.1212,0,10.1212,10.1212,10.1212,10.1212,0,0.0,1.0
2025-05-28,10.12,10.12,10.12,10.12,51048,10.12,10.12,10.12,10.12,51048,0.0,1.0
2025-05-29,10.12,10.12,10.12,10.12,175000,10.12,10.12,10.12,10.12,175000,0.0,1.0
2025-05-30,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-06-02,10.12,10.12,10.11,10.11,36139,10.12,10.12,10.11,10.11,36139,0.0,1.0
2025-06-03,10.14,10.14,10.14,10.14,152,10.14,10.14,10.14,10.14,152,0.0,1.0
2025-06-04,10.16,10.16,10.14,10.14,23342,10.16,10.16,10.14,10.14,23342,0.0,1.0
2025-06-05,10.15,10.16,10.15,10.16,185047,10.15,10.16,10.15,10.16,185047,0.0,1.0
2025-06-06,10.15,10.15,10.15,10.15,116,10.15,10.15,10.15,10.15,116,0.0,1.0
2025-06-09,10.17,10.17,10.17,10.17,6011,10.17,10.17,10.17,10.17,6011,0.0,1.0
2025-06-10,10.15,10.15,10.15,10.15,1049,10.15,10.15,10.15,10.15,1049,0.0,1.0
2025-06-11,10.19,10.19,10.17,10.17,5293,10.19,10.19,10.17,10.17,5293,0.0,1.0
2025-06-12,10.19,10.19,10.19,10.19,52,10.19,10.19,10.19,10.19,52,0.0,1.0
2025-06-13,10.21,10.21,10.21,10.21,1016,10.21,10.21,10.21,10.21,1016,0.0,1.0
2025-06-16,10.28,11.28,10.28,11.28,240,10.28,11.28,10.28,11.28,240,0.0,1.0
2025-06-17,10.28,10.28,10.28,10.28,26,10.28,10.28,10.28,10.28,26,0.0,1.0
2025-06-18,10.21,10.21,10.21,10.21,631,10.21,10.21,10.21,10.21,631,0.0,1.0
2025-06-20,10.25,10.5,10.25,10.5,763,10.25,10.5,10.25,10.5,763,0.0,1.0
2025-06-23,10.25,10.25,10.25,10.25,624,10.25,10.25,10.25,10.25,624,0.0,1.0
2025-06-24,10.5,10.5,10.5,10.5,595,10.5,10.5,10.5,10.5,595,0.0,1.0
2025-06-25,10.52,10.52,10.52,10.52,100,10.52,10.52,10.52,10.52,100,0.0,1.0
2025-06-26,10.52,10.52,10.52,10.52,6,10.52,10.52,10.52,10.52,6,0.0,1.0
2025-06-27,10.3,10.39,10.3,10.39,718,10.3,10.39,10.3,10.39,718,0.0,1.0
2025-06-30,10.48,10.48,10.47,10.47,598,10.48,10.48,10.47,10.47,598,0.0,1.0
2025-07-01,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-07-02,10.3,10.3,10.3,10.3,723,10.3,10.3,10.3,10.3,723,0.0,1.0
2025-07-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-07,10.47,10.5,10.47,10.5,593,10.47,10.5,10.47,10.5,593,0.0,1.0
2025-07-08,10.36,10.36,10.36,10.36,1200,10.36,10.36,10.36,10.36,1200,0.0,1.0
2025-07-09,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-07-10,10.36,10.36,10.36,10.36,50,10.36,10.36,10.36,10.36,50,0.0,1.0
2025-07-11,10.39,10.39,10.36,10.36,5600,10.39,10.39,10.36,10.36,5600,0.0,1.0
2025-07-14,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-07-15,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-07-16,10.2921,10.2921,10.2921,10.2921,100,10.2921,10.2921,10.2921,10.2921,100,0.0,1.0
2025-07-17,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-18,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-21,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-22,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-23,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-24,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-25,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-28,10.2921,10.2921,10.2921,10.2921,0,10.2921,10.2921,10.2921,10.2921,0,0.0,1.0
2025-07-29,10.28,10.4,10.28,10.37,1600,10.28,10.4,10.28,10.37,1600,0.0,1.0
2025-07-30,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-07-31,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-01,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-04,10.28,10.28,10.28,10.28,2,10.28,10.28,10.28,10.28,2,0.0,1.0
2025-08-05,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-06,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-07,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-08,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-11,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-12,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-08-13,10.26,10.26,10.26,10.26,100,10.26,10.26,10.26,10.26,100,0.0,1.0
2025-08-14,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-15,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-18,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-19,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-20,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-21,10.26,10.26,10.26,10.26,25,10.26,10.26,10.26,10.26,25,0.0,1.0
2025-08-22,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-25,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-26,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-27,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-28,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-08-29,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-02,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-03,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-04,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-05,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-08,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-09,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-10,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-11,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-12,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-15,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-16,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-17,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-18,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-19,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-22,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-23,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-24,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-09-25,10.4,10.4,10.4,10.4,105,10.4,10.4,10.4,10.4,105,0.0,1.0
2025-09-26,10.55,10.55,10.52,10.52,2283,10.55,10.55,10.52,10.52,2283,0.0,1.0
2025-09-29,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-09-30,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-01,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-02,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-03,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-06,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-07,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-08,11.0,11.0,11.0,11.0,100,11.0,11.0,11.0,11.0,100,0.0,1.0
2025-10-09,10.56,11.0,10.56,11.0,1812,10.56,11.0,10.56,11.0,1812,0.0,1.0
2025-10-10,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-10-13,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-10-14,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-10-15,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-10-16,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-10-17,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-10-20,11.0,11.0,10.95,10.95,312,11.0,11.0,10.95,10.95,312,0.0,1.0
2025-10-21,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-22,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-23,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-24,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-27,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-28,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-29,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-30,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-31,11.0,11.0,11.0,11.0,5,11.0,11.0,11.0,11.0,5,0.0,1.0
2025-11-03,14.0,14.2,13.32,13.32,12268,14.0,14.2,13.32,13.32,12268,0.0,1.0
2025-11-04,13.9978,15.2399,13.9978,14.0,4150,13.9978,15.2399,13.9978,14.0,4150,0.0,1.0
2025-11-05,13.5659,15.14,13.32,15.14,3265,13.5659,15.14,13.32,15.14,3265,0.0,1.0
2025-11-06,14.98,15.0,13.78,14.47,4249,14.98,15.0,13.78,14.47,4249,0.0,1.0
2025-11-07,14.98,14.98,14.98,14.98,129,14.98,14.98,14.98,14.98,129,0.0,1.0
2025-11-10,13.9495,14.12,13.06,14.0,2737,13.9495,14.12,13.06,14.0,2737,0.0,1.0
2025-11-11,13.49,13.49,13.18,13.3834,1767,13.49,13.49,13.18,13.3834,1767,0.0,1.0
2025-11-12,13.64,13.64,13.18,13.18,552,13.64,13.64,13.18,13.18,552,0.0,1.0
2025-11-13,12.8,13.68,12.7999,13.64,7155,12.8,13.68,12.7999,13.64,7155,0.0,1.0
2025-11-14,12.0301,12.75,12.03,12.75,1443,12.0301,12.75,12.03,12.75,1443,0.0,1.0
2025-11-17,12.0301,12.0301,12.0301,12.0301,31,12.0301,12.0301,12.0301,12.0301,31,0.0,1.0
2025-11-18,12.0301,12.0301,12.0301,12.0301,1,12.0301,12.0301,12.0301,12.0301,1,0.0,1.0
2025-11-19,12.0301,12.0301,12.0301,12.0301,194,12.0301,12.0301,12.0301,12.0301,194,0.0,1.0
2025-11-20,12.04,12.15,12.04,12.15,640,12.04,12.15,12.04,12.15,640,0.0,1.0
2025-11-21,12.04,12.04,12.04,12.04,0,12.04,12.04,12.04,12.04,0,0.0,1.0
2025-11-24,11.82,12.48,11.82,12.48,565,11.82,12.48,11.82,12.48,565,0.0,1.0
2025-11-25,12.97,12.98,12.47,12.47,2112,12.97,12.98,12.47,12.47,2112,0.0,1.0
2025-11-26,12.97,12.97,12.97,12.97,50,12.97,12.97,12.97,12.97,50,0.0,1.0