date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-20,9.99,10.24,9.81,10.24,94800,9.99,10.24,9.81,10.24,94800,0.0,1.0
2025-06-23,9.99,9.99,9.99,9.99,28,9.99,9.99,9.99,9.99,28,0.0,1.0
2025-06-24,9.99,9.99,9.99,9.99,47,9.99,9.99,9.99,9.99,47,0.0,1.0
2025-06-25,9.99,9.99,9.99,9.99,27,9.99,9.99,9.99,9.99,27,0.0,1.0
2025-06-26,9.99,9.99,9.99,9.99,51,9.99,9.99,9.99,9.99,51,0.0,1.0
2025-06-27,10.02,10.02,10.02,10.02,123,10.02,10.02,10.02,10.02,123,0.0,1.0
2025-06-30,10.0,10.01,10.0,10.01,21097,10.0,10.01,10.0,10.01,21097,0.0,1.0
2025-07-01,10.0,10.0,10.0,10.0,18,10.0,10.0,10.0,10.0,18,0.0,1.0
2025-07-02,9.99,9.99,9.99,9.99,120,9.99,9.99,9.99,9.99,120,0.0,1.0
2025-07-03,9.99,9.99,9.99,9.99,3,9.99,9.99,9.99,9.99,3,0.0,1.0
2025-07-07,10.0,10.0,10.0,10.0,48407,10.0,10.0,10.0,10.0,48407,0.0,1.0
2025-07-08,10.0,10.0,10.0,10.0,20017,10.0,10.0,10.0,10.0,20017,0.0,1.0
2025-07-09,10.01,10.01,10.0,10.0,222250,10.01,10.01,10.0,10.0,222250,0.0,1.0
2025-07-10,10.01,10.01,10.01,10.01,41018,10.01,10.01,10.01,10.01,41018,0.0,1.0
2025-07-11,10.01,10.025,10.01,10.02,150822,10.01,10.025,10.01,10.02,150822,0.0,1.0
2025-07-14,10.01,10.01,10.01,10.01,10807,10.01,10.01,10.01,10.01,10807,0.0,1.0
2025-07-15,9.99,10.02,9.99,10.02,11235,9.99,10.02,9.99,10.02,11235,0.0,1.0
2025-07-16,10.02,10.02,10.0,10.0,18407,10.02,10.02,10.0,10.0,18407,0.0,1.0
2025-07-17,10.03,10.03,10.02,10.02,13486,10.03,10.03,10.02,10.02,13486,0.0,1.0
2025-07-18,10.035,10.04,10.02,10.025,108447,10.035,10.04,10.02,10.025,108447,0.0,1.0
2025-07-21,10.08,10.08,10.04,10.05,14658,10.08,10.08,10.04,10.05,14658,0.0,1.0
2025-07-22,10.03,10.04,10.0299,10.0299,24222,10.03,10.04,10.0299,10.0299,24222,0.0,1.0
2025-07-23,10.0,10.0,10.0,10.0,13646,10.0,10.0,10.0,10.0,13646,0.0,1.0
2025-07-24,10.0,10.0,10.0,10.0,8100,10.0,10.0,10.0,10.0,8100,0.0,1.0
2025-07-25,10.0,10.0,10.0,10.0,7300,10.0,10.0,10.0,10.0,7300,0.0,1.0
2025-07-28,10.0,10.0,10.0,10.0,4200,10.0,10.0,10.0,10.0,4200,0.0,1.0
2025-07-29,10.0199,10.02,10.0171,10.0171,14401,10.0199,10.02,10.0171,10.0171,14401,0.0,1.0
2025-07-30,10.0199,10.0199,10.0199,10.0199,4798,10.0199,10.0199,10.0199,10.0199,4798,0.0,1.0
2025-07-31,10.0199,10.0199,10.0199,10.0199,4171,10.0199,10.0199,10.0199,10.0199,4171,0.0,1.0
2025-08-01,10.0199,10.0199,10.0199,10.0199,3899,10.0199,10.0199,10.0199,10.0199,3899,0.0,1.0
2025-08-04,10.0199,10.0199,10.0199,10.0199,1700,10.0199,10.0199,10.0199,10.0199,1700,0.0,1.0
2025-08-05,10.03,10.0499,10.03,10.03,11949,10.03,10.0499,10.03,10.03,11949,0.0,1.0
2025-08-06,10.03,10.0445,10.03,10.0445,3225,10.03,10.0445,10.03,10.0445,3225,0.0,1.0
2025-08-07,10.03,10.1,10.03,10.05,6998,10.03,10.1,10.03,10.05,6998,0.0,1.0
2025-08-08,10.01,10.05,10.01,10.05,2300,10.01,10.05,10.01,10.05,2300,0.0,1.0
2025-08-11,10.03,10.1,10.03,10.1,2500,10.03,10.1,10.03,10.1,2500,0.0,1.0
2025-08-12,10.03,10.05,10.03,10.05,1828,10.03,10.05,10.03,10.05,1828,0.0,1.0
2025-08-13,10.06,10.06,10.04,10.04,1736,10.06,10.06,10.04,10.04,1736,0.0,1.0
2025-08-14,10.04,10.065,10.0394,10.0394,12721,10.04,10.065,10.0394,10.0394,12721,0.0,1.0
2025-08-15,10.04,10.05,10.04,10.05,1800,10.04,10.05,10.04,10.05,1800,0.0,1.0
2025-08-18,10.07,10.07,10.02,10.02,1363,10.07,10.07,10.02,10.02,1363,0.0,1.0
2025-08-19,10.06,10.07,10.06,10.06,1434,10.06,10.07,10.06,10.06,1434,0.0,1.0
2025-08-20,10.05,10.06,10.05,10.06,900,10.05,10.06,10.05,10.06,900,0.0,1.0
2025-08-21,10.05,10.0563,10.05,10.0563,1688,10.05,10.0563,10.05,10.0563,1688,0.0,1.0
2025-08-22,10.05,10.06,10.02,10.059,2478,10.05,10.06,10.02,10.059,2478,0.0,1.0
2025-08-25,10.05,10.05,10.0456,10.0456,2235,10.05,10.05,10.0456,10.0456,2235,0.0,1.0
2025-08-26,10.02,10.02,10.02,10.02,101,10.02,10.02,10.02,10.02,101,0.0,1.0
2025-08-27,10.03,10.03,10.03,10.03,23136,10.03,10.03,10.03,10.03,23136,0.0,1.0
2025-08-28,10.03,10.03,10.03,10.03,126,10.03,10.03,10.03,10.03,126,0.0,1.0
2025-08-29,10.02,10.02,10.02,10.02,105,10.02,10.02,10.02,10.02,105,0.0,1.0
2025-09-02,10.02,10.02,10.01,10.02,6335,10.02,10.02,10.01,10.02,6335,0.0,1.0
2025-09-03,10.02,10.03,10.01,10.03,6266,10.02,10.03,10.01,10.03,6266,0.0,1.0
2025-09-04,10.03,10.03,10.03,10.03,40624,10.03,10.03,10.03,10.03,40624,0.0,1.0
2025-09-05,10.02,10.06,10.02,10.06,1278,10.02,10.06,10.02,10.06,1278,0.0,1.0
2025-09-08,10.02,10.02,10.02,10.02,101,10.02,10.02,10.02,10.02,101,0.0,1.0
2025-09-09,10.06,10.06,10.02,10.02,12357,10.06,10.06,10.02,10.02,12357,0.0,1.0
2025-09-10,10.03,10.03,10.02,10.02,9351,10.03,10.03,10.02,10.02,9351,0.0,1.0
2025-09-11,10.0486,10.0486,10.02,10.02,601,10.0486,10.0486,10.02,10.02,601,0.0,1.0
2025-09-12,10.0486,10.0486,10.0486,10.0486,0,10.0486,10.0486,10.0486,10.0486,0,0.0,1.0
2025-09-15,10.0486,10.0486,10.0486,10.0486,0,10.0486,10.0486,10.0486,10.0486,0,0.0,1.0
2025-09-16,10.04,10.04,10.02,10.04,12874,10.04,10.04,10.02,10.04,12874,0.0,1.0
2025-09-17,10.04,10.05,10.04,10.05,2666,10.04,10.05,10.04,10.05,2666,0.0,1.0
2025-09-18,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-09-19,10.04,10.04,10.04,10.04,18,10.04,10.04,10.04,10.04,18,0.0,1.0
2025-09-22,10.04,10.04,10.04,10.04,30,10.04,10.04,10.04,10.04,30,0.0,1.0
2025-09-23,10.06,10.06,10.05,10.05,4403,10.06,10.06,10.05,10.05,4403,0.0,1.0
2025-09-24,10.06,10.06,10.06,10.06,1,10.06,10.06,10.06,10.06,1,0.0,1.0
2025-09-25,10.07,10.07,10.07,10.07,3000,10.07,10.07,10.07,10.07,3000,0.0,1.0
2025-09-26,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-09-29,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-09-30,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-10-01,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-10-02,10.07,10.07,10.07,10.07,38,10.07,10.07,10.07,10.07,38,0.0,1.0
2025-10-03,10.07,10.07,10.07,10.07,1,10.07,10.07,10.07,10.07,1,0.0,1.0
2025-10-06,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-10-07,10.06,10.06,10.06,10.06,871,10.06,10.06,10.06,10.06,871,0.0,1.0
2025-10-08,10.06,10.06,10.06,10.06,140,10.06,10.06,10.06,10.06,140,0.0,1.0
2025-10-09,10.12,10.12,10.1,10.1,10110,10.12,10.12,10.1,10.1,10110,0.0,1.0
2025-10-10,10.12,10.12,10.12,10.12,21,10.12,10.12,10.12,10.12,21,0.0,1.0
2025-10-13,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-10-14,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-10-15,10.12,10.12,10.12,10.12,17254,10.12,10.12,10.12,10.12,17254,0.0,1.0
2025-10-16,10.13,10.13,10.13,10.13,197,10.13,10.13,10.13,10.13,197,0.0,1.0
2025-10-17,10.13,10.13,10.13,10.13,11,10.13,10.13,10.13,10.13,11,0.0,1.0
2025-10-20,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-10-21,10.13,10.13,10.13,10.13,1115,10.13,10.13,10.13,10.13,1115,0.0,1.0
2025-10-22,10.13,10.13,10.13,10.13,1700,10.13,10.13,10.13,10.13,1700,0.0,1.0
2025-10-23,10.13,10.14,10.13,10.13,10204,10.13,10.14,10.13,10.13,10204,0.0,1.0
2025-10-24,10.14,10.14,10.14,10.14,1000,10.14,10.14,10.14,10.14,1000,0.0,1.0
2025-10-27,10.13,10.14,10.11,10.12,100267,10.13,10.14,10.11,10.12,100267,0.0,1.0
2025-10-28,10.14,10.14,10.13,10.13,2274,10.14,10.14,10.13,10.13,2274,0.0,1.0
2025-10-29,10.14,10.145,10.14,10.14,22700,10.14,10.145,10.14,10.14,22700,0.0,1.0
2025-10-30,10.145,10.145,10.14,10.14,9596,10.145,10.145,10.14,10.14,9596,0.0,1.0
2025-10-31,10.145,10.145,10.145,10.145,20,10.145,10.145,10.145,10.145,20,0.0,1.0
2025-11-03,10.17,10.17,10.17,10.17,165,10.17,10.17,10.17,10.17,165,0.0,1.0
2025-11-04,10.13,10.13,10.13,10.13,10020,10.13,10.13,10.13,10.13,10020,0.0,1.0
2025-11-05,10.13,10.13,10.13,10.13,13,10.13,10.13,10.13,10.13,13,0.0,1.0
2025-11-06,10.13,10.13,10.13,10.13,19,10.13,10.13,10.13,10.13,19,0.0,1.0
2025-11-07,10.13,10.13,10.13,10.13,10,10.13,10.13,10.13,10.13,10,0.0,1.0
2025-11-10,10.13,10.13,10.13,10.13,3,10.13,10.13,10.13,10.13,3,0.0,1.0
2025-11-11,10.15,10.165,10.1499,10.15,7229,10.15,10.165,10.1499,10.15,7229,0.0,1.0
2025-11-12,10.17,10.17,10.17,10.17,1023,10.17,10.17,10.17,10.17,1023,0.0,1.0
2025-11-13,10.17,10.17,10.17,10.17,21,10.17,10.17,10.17,10.17,21,0.0,1.0
2025-11-14,10.17,10.17,10.17,10.17,22,10.17,10.17,10.17,10.17,22,0.0,1.0
2025-11-17,10.17,10.17,10.17,10.17,19,10.17,10.17,10.17,10.17,19,0.0,1.0
2025-11-18,10.16,10.16,10.16,10.16,1631,10.16,10.16,10.16,10.16,1631,0.0,1.0
2025-11-19,10.16,10.16,10.16,10.16,22,10.16,10.16,10.16,10.16,22,0.0,1.0
2025-11-20,10.16,10.16,10.16,10.16,16,10.16,10.16,10.16,10.16,16,0.0,1.0
2025-11-21,10.16,10.16,10.16,10.16,18,10.16,10.16,10.16,10.16,18,0.0,1.0
2025-11-24,10.16,10.16,10.16,10.16,15,10.16,10.16,10.16,10.16,15,0.0,1.0
2025-11-25,10.16,10.16,10.16,10.16,14,10.16,10.16,10.16,10.16,14,0.0,1.0
2025-11-26,10.16,10.16,10.16,10.16,28,10.16,10.16,10.16,10.16,28,0.0,1.0