date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-09,10.07,10.07,10.06,10.06,29131,10.07,10.07,10.06,10.06,29131,0.0,1.0
2025-06-10,10.075,10.075,10.065,10.065,18273,10.075,10.075,10.065,10.065,18273,0.0,1.0
2025-06-11,10.07,10.07,10.07,10.07,13901,10.07,10.07,10.07,10.07,13901,0.0,1.0
2025-06-12,10.1,10.1,10.075,10.079,178473,10.1,10.1,10.075,10.079,178473,0.0,1.0
2025-06-13,10.09,10.09,10.08,10.09,18872,10.09,10.09,10.08,10.09,18872,0.0,1.0
2025-06-16,10.1,10.1,10.09,10.1,32440,10.1,10.1,10.09,10.1,32440,0.0,1.0
2025-06-17,10.1,10.1,10.09,10.09,23672,10.1,10.1,10.09,10.09,23672,0.0,1.0
2025-06-18,10.11,10.11,10.1,10.11,25880,10.11,10.11,10.1,10.11,25880,0.0,1.0
2025-06-20,10.17,10.18,10.12,10.16,81439,10.17,10.18,10.12,10.16,81439,0.0,1.0
2025-06-23,10.16,10.17,10.1399,10.14,34127,10.16,10.17,10.1399,10.14,34127,0.0,1.0
2025-06-24,10.17,10.17,10.17,10.17,519,10.17,10.17,10.17,10.17,519,0.0,1.0
2025-06-25,10.1459,11.08,10.08,10.198,1200,10.1459,11.08,10.08,10.198,1200,0.0,1.0
2025-06-26,10.17,10.17,10.17,10.17,551,10.17,10.17,10.17,10.17,551,0.0,1.0
2025-06-27,10.17,10.17,10.17,10.17,442,10.17,10.17,10.17,10.17,442,0.0,1.0
2025-06-30,10.17,10.17,10.15,10.15,584,10.17,10.17,10.15,10.15,584,0.0,1.0
2025-07-01,10.14,10.14,10.14,10.14,100,10.14,10.14,10.14,10.14,100,0.0,1.0
2025-07-02,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-07-03,10.18,10.18,10.18,10.18,1700,10.18,10.18,10.18,10.18,1700,0.0,1.0
2025-07-07,10.18,10.18,10.18,10.18,50,10.18,10.18,10.18,10.18,50,0.0,1.0
2025-07-08,10.18,10.18,10.18,10.18,55,10.18,10.18,10.18,10.18,55,0.0,1.0
2025-07-09,10.18,10.18,10.18,10.18,70,10.18,10.18,10.18,10.18,70,0.0,1.0
2025-07-10,10.14,10.1799,10.14,10.1792,1095,10.14,10.1799,10.14,10.1792,1095,0.0,1.0
2025-07-11,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-07-14,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-07-15,10.16,10.17,10.16,10.17,744,10.16,10.17,10.16,10.17,744,0.0,1.0
2025-07-16,10.16,10.16,10.16,10.16,41,10.16,10.16,10.16,10.16,41,0.0,1.0
2025-07-17,10.16,10.16,10.16,10.16,46,10.16,10.16,10.16,10.16,46,0.0,1.0
2025-07-18,10.16,10.16,10.16,10.16,47,10.16,10.16,10.16,10.16,47,0.0,1.0
2025-07-21,10.16,11.1556,10.12,10.3581,1976,10.16,11.1556,10.12,10.3581,1976,0.0,1.0
2025-07-22,10.17,10.17,10.145,10.17,36617,10.17,10.17,10.145,10.17,36617,0.0,1.0
2025-07-23,10.2756,10.2756,10.2756,10.2756,200,10.2756,10.2756,10.2756,10.2756,200,0.0,1.0
2025-07-24,10.14,11.21,10.12,10.12,1346,10.14,11.21,10.12,10.12,1346,0.0,1.0
2025-07-25,10.14,10.14,10.14,10.14,10,10.14,10.14,10.14,10.14,10,0.0,1.0
2025-07-28,10.1201,10.1201,10.1201,10.1201,220,10.1201,10.1201,10.1201,10.1201,220,0.0,1.0
2025-07-29,10.19,10.19,10.18,10.18,5009,10.19,10.19,10.18,10.18,5009,0.0,1.0
2025-07-30,10.13,10.13,10.13,10.13,619,10.13,10.13,10.13,10.13,619,0.0,1.0
2025-07-31,10.13,10.13,10.13,10.13,100,10.13,10.13,10.13,10.13,100,0.0,1.0
2025-08-01,10.13,10.13,10.13,10.13,125,10.13,10.13,10.13,10.13,125,0.0,1.0
2025-08-04,10.13,10.13,10.13,10.13,237,10.13,10.13,10.13,10.13,237,0.0,1.0
2025-08-05,10.13,10.13,10.13,10.13,135,10.13,10.13,10.13,10.13,135,0.0,1.0
2025-08-06,10.13,10.13,10.13,10.13,228,10.13,10.13,10.13,10.13,228,0.0,1.0
2025-08-07,10.13,10.13,10.13,10.13,106,10.13,10.13,10.13,10.13,106,0.0,1.0
2025-08-08,10.13,10.13,10.13,10.13,92,10.13,10.13,10.13,10.13,92,0.0,1.0
2025-08-11,10.13,10.13,10.13,10.13,115,10.13,10.13,10.13,10.13,115,0.0,1.0
2025-08-12,10.13,10.13,10.13,10.13,116,10.13,10.13,10.13,10.13,116,0.0,1.0
2025-08-13,10.13,10.13,10.13,10.13,90,10.13,10.13,10.13,10.13,90,0.0,1.0
2025-08-14,10.13,10.13,10.13,10.13,132,10.13,10.13,10.13,10.13,132,0.0,1.0
2025-08-15,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-08-18,10.1552,10.1552,10.13,10.13,222,10.1552,10.1552,10.13,10.13,222,0.0,1.0
2025-08-19,10.1552,10.1552,10.1552,10.1552,30,10.1552,10.1552,10.1552,10.1552,30,0.0,1.0
2025-08-20,10.1552,10.1552,10.1552,10.1552,58,10.1552,10.1552,10.1552,10.1552,58,0.0,1.0
2025-08-21,10.1552,10.1552,10.1552,10.1552,15,10.1552,10.1552,10.1552,10.1552,15,0.0,1.0
2025-08-22,10.1552,10.1552,10.1552,10.1552,0,10.1552,10.1552,10.1552,10.1552,0,0.0,1.0
2025-08-25,10.1552,10.1552,10.1552,10.1552,33,10.1552,10.1552,10.1552,10.1552,33,0.0,1.0
2025-08-26,10.1552,10.1552,10.1552,10.1552,36,10.1552,10.1552,10.1552,10.1552,36,0.0,1.0
2025-08-27,10.1552,10.1552,10.1552,10.1552,0,10.1552,10.1552,10.1552,10.1552,0,0.0,1.0
2025-08-28,10.1552,10.1552,10.1552,10.1552,0,10.1552,10.1552,10.1552,10.1552,0,0.0,1.0
2025-08-29,10.1552,10.1552,10.1552,10.1552,0,10.1552,10.1552,10.1552,10.1552,0,0.0,1.0
2025-09-02,10.1552,10.1552,10.1552,10.1552,0,10.1552,10.1552,10.1552,10.1552,0,0.0,1.0
2025-09-03,10.1552,10.1552,10.1552,10.1552,0,10.1552,10.1552,10.1552,10.1552,0,0.0,1.0
2025-09-04,10.1552,10.1552,10.1552,10.1552,60,10.1552,10.1552,10.1552,10.1552,60,0.0,1.0
2025-09-05,10.19,10.19,10.19,10.19,274,10.19,10.19,10.19,10.19,274,0.0,1.0
2025-09-08,10.19,10.19,10.19,10.19,25,10.19,10.19,10.19,10.19,25,0.0,1.0
2025-09-09,10.19,10.19,10.19,10.19,132,10.19,10.19,10.19,10.19,132,0.0,1.0
2025-09-10,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-09-11,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-09-12,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-09-15,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-09-16,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-09-17,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-09-18,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-09-19,10.17,10.2,10.17,10.2,421,10.17,10.2,10.17,10.2,421,0.0,1.0
2025-09-22,10.17,10.17,10.17,10.17,23,10.17,10.17,10.17,10.17,23,0.0,1.0
2025-09-23,10.22,12.1,10.18,10.18,63394,10.22,12.1,10.18,10.18,63394,0.0,1.0
2025-09-24,10.17,11.4,10.14,10.39,10917,10.17,11.4,10.14,10.39,10917,0.0,1.0
2025-09-25,10.17,10.17,10.17,10.17,10,10.17,10.17,10.17,10.17,10,0.0,1.0
2025-09-26,10.16,10.18,10.15,10.15,509,10.16,10.18,10.15,10.15,509,0.0,1.0
2025-09-29,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-09-30,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-10-01,10.23,10.29,10.23,10.29,200,10.23,10.29,10.23,10.29,200,0.0,1.0
2025-10-02,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-10-03,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-10-06,10.23,10.23,10.23,10.23,47,10.23,10.23,10.23,10.23,47,0.0,1.0
2025-10-07,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-10-08,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-10-09,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-10-10,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-10-13,10.17,10.29,10.17,10.29,800,10.17,10.29,10.17,10.29,800,0.0,1.0
2025-10-14,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-15,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-16,10.17,10.17,10.17,10.17,24,10.17,10.17,10.17,10.17,24,0.0,1.0
2025-10-17,10.27,10.27,10.27,10.27,100,10.27,10.27,10.27,10.27,100,0.0,1.0
2025-10-20,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-10-21,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-10-22,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-10-23,10.27,10.27,10.27,10.27,58,10.27,10.27,10.27,10.27,58,0.0,1.0
2025-10-24,10.27,10.27,10.27,10.27,100,10.27,10.27,10.27,10.27,100,0.0,1.0
2025-10-27,10.26,10.26,10.26,10.26,104,10.26,10.26,10.26,10.26,104,0.0,1.0
2025-10-28,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-10-29,10.26,10.26,10.26,10.26,682,10.26,10.26,10.26,10.26,682,0.0,1.0
2025-10-30,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-10-31,10.26,10.26,10.26,10.26,78,10.26,10.26,10.26,10.26,78,0.0,1.0
2025-11-03,10.26,10.26,10.26,10.26,106,10.26,10.26,10.26,10.26,106,0.0,1.0
2025-11-04,10.26,10.26,10.26,10.26,74,10.26,10.26,10.26,10.26,74,0.0,1.0
2025-11-05,10.26,10.26,10.26,10.26,53,10.26,10.26,10.26,10.26,53,0.0,1.0
2025-11-06,10.27,10.27,10.27,10.27,101,10.27,10.27,10.27,10.27,101,0.0,1.0
2025-11-07,10.27,10.27,10.27,10.27,2,10.27,10.27,10.27,10.27,2,0.0,1.0
2025-11-10,10.27,10.27,10.27,10.27,100,10.27,10.27,10.27,10.27,100,0.0,1.0
2025-11-11,10.27,10.27,10.27,10.27,30,10.27,10.27,10.27,10.27,30,0.0,1.0
2025-11-12,10.29,10.39,10.29,10.39,1490,10.29,10.39,10.29,10.39,1490,0.0,1.0
2025-11-13,10.29,10.29,10.29,10.29,10,10.29,10.29,10.29,10.29,10,0.0,1.0
2025-11-14,10.29,10.29,10.29,10.29,1052,10.29,10.29,10.29,10.29,1052,0.0,1.0
2025-11-17,10.29,10.29,10.29,10.29,1044,10.29,10.29,10.29,10.29,1044,0.0,1.0
2025-11-18,10.26,10.26,10.26,10.26,200,10.26,10.26,10.26,10.26,200,0.0,1.0
2025-11-19,10.26,10.26,10.26,10.26,226,10.26,10.26,10.26,10.26,226,0.0,1.0
2025-11-20,10.26,10.26,10.26,10.26,476,10.26,10.26,10.26,10.26,476,0.0,1.0
2025-11-21,10.26,10.26,10.26,10.26,70,10.26,10.26,10.26,10.26,70,0.0,1.0
2025-11-24,10.22,10.22,10.22,10.22,102,10.22,10.22,10.22,10.22,102,0.0,1.0
2025-11-25,10.25,10.25,10.25,10.25,808,10.25,10.25,10.25,10.25,808,0.0,1.0
2025-11-26,10.25,10.25,10.25,10.25,644,10.25,10.25,10.25,10.25,644,0.0,1.0