date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-23,10.01,10.03,10.01,10.02,12730533,10.01,10.03,10.01,10.02,12730533,0.0,1.0
2025-05-27,10.03,10.03,10.0,10.0,1910953,10.03,10.03,10.0,10.0,1910953,0.0,1.0
2025-05-28,10.01,10.03,10.01,10.01,614054,10.01,10.03,10.01,10.01,614054,0.0,1.0
2025-05-29,10.025,10.03,10.01,10.01,147231,10.025,10.03,10.01,10.01,147231,0.0,1.0
2025-05-30,10.03,10.03,10.02,10.02,180203,10.03,10.03,10.02,10.02,180203,0.0,1.0
2025-06-02,10.05,10.05,10.01,10.01,65124,10.05,10.05,10.01,10.01,65124,0.0,1.0
2025-06-03,10.055,10.06,10.05,10.055,421802,10.055,10.06,10.05,10.055,421802,0.0,1.0
2025-06-04,10.05,10.06,10.05,10.051,223928,10.05,10.06,10.05,10.051,223928,0.0,1.0
2025-06-05,10.07,10.07,10.06,10.065,73634,10.07,10.07,10.06,10.065,73634,0.0,1.0
2025-06-06,10.07,10.07,10.065,10.069,72197,10.07,10.07,10.065,10.069,72197,0.0,1.0
2025-06-09,10.07,10.07,10.07,10.07,1780,10.07,10.07,10.07,10.07,1780,0.0,1.0
2025-06-10,10.06,10.07,10.06,10.07,2051,10.06,10.07,10.06,10.07,2051,0.0,1.0
2025-06-11,10.06,10.07,10.06,10.06,12027,10.06,10.07,10.06,10.06,12027,0.0,1.0
2025-06-12,10.07,10.07,10.0646,10.0646,7266,10.07,10.07,10.0646,10.0646,7266,0.0,1.0
2025-06-13,10.075,10.08,10.0626,10.0626,99159,10.075,10.08,10.0626,10.0626,99159,0.0,1.0
2025-06-16,10.07,10.08,10.07,10.08,817,10.07,10.08,10.07,10.08,817,0.0,1.0
2025-06-17,10.1,10.11,10.08,10.08,426456,10.1,10.11,10.08,10.08,426456,0.0,1.0
2025-06-18,10.105,10.11,10.1,10.105,34294,10.105,10.11,10.1,10.105,34294,0.0,1.0
2025-06-20,10.12,10.12,10.1,10.1,60676,10.12,10.12,10.1,10.1,60676,0.0,1.0
2025-06-23,10.2,10.2,10.11,10.125,89006,10.2,10.2,10.11,10.125,89006,0.0,1.0
2025-06-24,10.22,10.25,10.16,10.2,133225,10.22,10.25,10.16,10.2,133225,0.0,1.0
2025-06-25,10.22,10.26,10.21,10.25,181828,10.22,10.26,10.21,10.25,181828,0.0,1.0
2025-06-26,10.25,10.25,10.25,10.25,1038,10.25,10.25,10.25,10.25,1038,0.0,1.0
2025-06-27,10.255,10.26,10.24,10.25,31776,10.255,10.26,10.24,10.25,31776,0.0,1.0
2025-06-30,10.26,10.26,10.25,10.26,7761,10.26,10.26,10.25,10.26,7761,0.0,1.0
2025-07-01,10.24,10.26,10.24,10.24,6708,10.24,10.26,10.24,10.24,6708,0.0,1.0
2025-07-02,10.22,10.22,10.22,10.22,497,10.22,10.22,10.22,10.22,497,0.0,1.0
2025-07-03,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-07,10.21,10.24,10.21,10.24,392,10.21,10.24,10.21,10.24,392,0.0,1.0
2025-07-08,10.23,10.23,10.21,10.21,1239,10.23,10.23,10.21,10.21,1239,0.0,1.0
2025-07-09,10.23,10.23,10.18,10.18,371,10.23,10.23,10.18,10.18,371,0.0,1.0
2025-07-10,10.24,10.24,10.24,10.24,197,10.24,10.24,10.24,10.24,197,0.0,1.0
2025-07-11,10.24,10.24,10.24,10.24,99,10.24,10.24,10.24,10.24,99,0.0,1.0
2025-07-14,10.24,10.24,10.16,10.16,1142,10.24,10.24,10.16,10.16,1142,0.0,1.0
2025-07-15,10.24,10.24,10.24,10.24,134,10.24,10.24,10.24,10.24,134,0.0,1.0
2025-07-16,10.24,10.24,10.24,10.24,240,10.24,10.24,10.24,10.24,240,0.0,1.0
2025-07-17,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-07-18,10.24,10.24,10.24,10.24,102,10.24,10.24,10.24,10.24,102,0.0,1.0
2025-07-21,10.24,10.24,10.24,10.24,117,10.24,10.24,10.24,10.24,117,0.0,1.0
2025-07-22,10.24,10.24,10.24,10.24,115,10.24,10.24,10.24,10.24,115,0.0,1.0
2025-07-23,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-07-24,10.24,10.24,10.24,10.24,6,10.24,10.24,10.24,10.24,6,0.0,1.0
2025-07-25,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-07-28,10.24,10.24,10.24,10.24,31,10.24,10.24,10.24,10.24,31,0.0,1.0
2025-07-29,10.25,10.26,10.25,10.25,2110,10.25,10.26,10.25,10.25,2110,0.0,1.0
2025-07-30,10.25,10.25,10.25,10.25,165,10.25,10.25,10.25,10.25,165,0.0,1.0
2025-07-31,10.25,10.25,10.25,10.25,15,10.25,10.25,10.25,10.25,15,0.0,1.0
2025-08-01,10.25,10.25,10.25,10.25,48,10.25,10.25,10.25,10.25,48,0.0,1.0
2025-08-04,10.2,10.2,10.2,10.2,281,10.2,10.2,10.2,10.2,281,0.0,1.0
2025-08-05,10.2,10.2,10.2,10.2,77,10.2,10.2,10.2,10.2,77,0.0,1.0
2025-08-06,10.2,10.2,10.2,10.2,40,10.2,10.2,10.2,10.2,40,0.0,1.0
2025-08-07,10.2,10.2,10.2,10.2,30,10.2,10.2,10.2,10.2,30,0.0,1.0
2025-08-08,10.2,10.2,10.2,10.2,40,10.2,10.2,10.2,10.2,40,0.0,1.0
2025-08-11,10.2,10.2,10.2,10.2,70,10.2,10.2,10.2,10.2,70,0.0,1.0
2025-08-12,10.2,10.2,10.2,10.2,10,10.2,10.2,10.2,10.2,10,0.0,1.0
2025-08-13,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-08-14,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-08-15,10.2265,10.2265,10.2265,10.2265,1116,10.2265,10.2265,10.2265,10.2265,1116,0.0,1.0
2025-08-18,10.22,10.22,10.22,10.22,105030,10.22,10.22,10.22,10.22,105030,0.0,1.0
2025-08-19,10.1621,10.25,10.1621,10.25,3608,10.1621,10.25,10.1621,10.25,3608,0.0,1.0
2025-08-20,10.18,10.18,10.18,10.18,100050,10.18,10.18,10.18,10.18,100050,0.0,1.0
2025-08-21,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-08-22,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-08-25,10.3,10.3,10.3,10.3,812,10.3,10.3,10.3,10.3,812,0.0,1.0
2025-08-26,10.3,10.3,10.3,10.3,3,10.3,10.3,10.3,10.3,3,0.0,1.0
2025-08-27,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-08-28,10.3,10.3,10.3,10.3,500,10.3,10.3,10.3,10.3,500,0.0,1.0
2025-08-29,10.3,10.3,10.3,10.3,713,10.3,10.3,10.3,10.3,713,0.0,1.0
2025-09-02,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-04,10.21,10.3,10.21,10.27,3600,10.21,10.3,10.21,10.27,3600,0.0,1.0
2025-09-05,10.21,10.21,10.21,10.21,200,10.21,10.21,10.21,10.21,200,0.0,1.0
2025-09-08,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-09-09,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-09-10,10.2,10.3,10.2,10.3,3190,10.2,10.3,10.2,10.3,3190,0.0,1.0
2025-09-11,10.2,10.2,10.2,10.2,265,10.2,10.2,10.2,10.2,265,0.0,1.0
2025-09-12,10.2,10.2,10.2,10.2,149,10.2,10.2,10.2,10.2,149,0.0,1.0
2025-09-15,10.2,10.2,10.2,10.2,219,10.2,10.2,10.2,10.2,219,0.0,1.0
2025-09-16,10.2,10.2,10.2,10.2,115,10.2,10.2,10.2,10.2,115,0.0,1.0
2025-09-17,10.2,10.2,10.2,10.2,415,10.2,10.2,10.2,10.2,415,0.0,1.0
2025-09-18,10.17,10.17,10.17,10.17,114,10.17,10.17,10.17,10.17,114,0.0,1.0
2025-09-19,10.17,10.17,10.17,10.17,106,10.17,10.17,10.17,10.17,106,0.0,1.0
2025-09-22,10.17,10.17,10.17,10.17,112,10.17,10.17,10.17,10.17,112,0.0,1.0
2025-09-23,10.17,10.17,10.17,10.17,110,10.17,10.17,10.17,10.17,110,0.0,1.0
2025-09-24,10.17,10.17,10.17,10.17,111,10.17,10.17,10.17,10.17,111,0.0,1.0
2025-09-25,10.17,10.18,10.17,10.18,1113,10.17,10.18,10.17,10.18,1113,0.0,1.0
2025-09-26,10.18,10.18,10.18,10.18,149,10.18,10.18,10.18,10.18,149,0.0,1.0
2025-09-29,10.18,10.18,10.18,10.18,107,10.18,10.18,10.18,10.18,107,0.0,1.0
2025-09-30,10.17,10.17,10.17,10.17,105,10.17,10.17,10.17,10.17,105,0.0,1.0
2025-10-01,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-02,10.17,10.17,10.17,10.17,109,10.17,10.17,10.17,10.17,109,0.0,1.0
2025-10-03,10.17,10.17,10.17,10.17,104,10.17,10.17,10.17,10.17,104,0.0,1.0
2025-10-06,10.25,10.25,10.21,10.25,2897,10.25,10.25,10.21,10.25,2897,0.0,1.0
2025-10-07,10.25,10.25,10.25,10.25,211,10.25,10.25,10.25,10.25,211,0.0,1.0
2025-10-08,10.25,10.25,10.25,10.25,87,10.25,10.25,10.25,10.25,87,0.0,1.0
2025-10-09,10.2,10.2,10.2,10.2,359,10.2,10.2,10.2,10.2,359,0.0,1.0
2025-10-10,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-10-13,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-10-14,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-10-15,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-10-16,10.3,10.3182,10.3,10.3,10434,10.3,10.3182,10.3,10.3,10434,0.0,1.0
2025-10-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-20,10.3,10.3,10.3,10.3,455,10.3,10.3,10.3,10.3,455,0.0,1.0
2025-10-21,10.3,10.3,10.3,10.3,4,10.3,10.3,10.3,10.3,4,0.0,1.0
2025-10-22,10.3,10.3,10.3,10.3,29506,10.3,10.3,10.3,10.3,29506,0.0,1.0
2025-10-23,10.3,10.3,10.3,10.3,5,10.3,10.3,10.3,10.3,5,0.0,1.0
2025-10-24,10.29,10.29,10.29,10.29,653,10.29,10.29,10.29,10.29,653,0.0,1.0
2025-10-27,10.29,10.29,10.29,10.29,3,10.29,10.29,10.29,10.29,3,0.0,1.0
2025-10-28,10.29,10.29,10.29,10.29,1,10.29,10.29,10.29,10.29,1,0.0,1.0
2025-10-29,10.35,10.35,10.35,10.35,561,10.35,10.35,10.35,10.35,561,0.0,1.0
2025-10-30,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-31,10.33,10.33,10.33,10.33,300,10.33,10.33,10.33,10.33,300,0.0,1.0
2025-11-03,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-11-04,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-11-05,10.4,10.4,10.4,10.4,500,10.4,10.4,10.4,10.4,500,0.0,1.0
2025-11-06,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-07,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-10,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-11,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-12,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-13,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-17,10.39,10.41,10.39,10.41,2256,10.39,10.41,10.39,10.41,2256,0.0,1.0
2025-11-18,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-11-19,10.5,10.59,10.5,10.59,507,10.5,10.59,10.5,10.59,507,0.0,1.0
2025-11-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-21,10.5,10.5,10.5,10.5,299,10.5,10.5,10.5,10.5,299,0.0,1.0
2025-11-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0