date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,10.0,10.015,10.0,10.01,508311,10.0,10.015,10.0,10.01,508311,0.0,1.0
2025-06-26,10.005,10.01,10.0,10.0015,126820,10.005,10.01,10.0,10.0015,126820,0.0,1.0
2025-06-27,10.005,10.01,10.0,10.005,7862,10.005,10.01,10.0,10.005,7862,0.0,1.0
2025-06-30,10.01,10.01,10.0,10.01,111969,10.01,10.01,10.0,10.01,111969,0.0,1.0
2025-07-01,10.01,10.01,10.0,10.0,421950,10.01,10.01,10.0,10.0,421950,0.0,1.0
2025-07-02,10.01,10.01,10.0,10.01,117178,10.01,10.01,10.0,10.01,117178,0.0,1.0
2025-07-03,10.005,10.015,10.0,10.0,10086,10.005,10.015,10.0,10.0,10086,0.0,1.0
2025-07-07,10.02,10.02,10.01,10.0183,170482,10.02,10.02,10.01,10.0183,170482,0.0,1.0
2025-07-08,10.01,10.02,10.0,10.02,78382,10.01,10.02,10.0,10.02,78382,0.0,1.0
2025-07-09,10.05,10.05,10.05,10.05,101,10.05,10.05,10.05,10.05,101,0.0,1.0
2025-07-10,10.02,10.03,10.015,10.015,12233,10.02,10.03,10.015,10.015,12233,0.0,1.0
2025-07-11,10.01,10.02,10.01,10.02,78845,10.01,10.02,10.01,10.02,78845,0.0,1.0
2025-07-14,10.0,10.02,10.0,10.0167,363268,10.0,10.02,10.0,10.0167,363268,0.0,1.0
2025-07-15,10.0,10.0,10.0,10.0,8789,10.0,10.0,10.0,10.0,8789,0.0,1.0
2025-07-16,10.0,10.015,10.0,10.01,75635,10.0,10.015,10.0,10.01,75635,0.0,1.0
2025-07-17,10.02,10.035,10.01,10.01,253735,10.02,10.035,10.01,10.01,253735,0.0,1.0
2025-07-18,10.03,10.03,10.01,10.02,110414,10.03,10.03,10.01,10.02,110414,0.0,1.0
2025-07-21,10.025,10.04,10.02,10.025,48134,10.025,10.04,10.02,10.025,48134,0.0,1.0
2025-07-22,10.02,10.04,10.02,10.04,9772,10.02,10.04,10.02,10.04,9772,0.0,1.0
2025-07-23,10.04,10.04,10.02,10.02,97929,10.04,10.04,10.02,10.02,97929,0.0,1.0
2025-07-24,10.05,10.05,10.05,10.05,560,10.05,10.05,10.05,10.05,560,0.0,1.0
2025-07-25,10.05,10.05,10.02,10.03,1705,10.05,10.05,10.02,10.03,1705,0.0,1.0
2025-07-28,10.05,10.05,10.05,10.05,479,10.05,10.05,10.05,10.05,479,0.0,1.0
2025-07-29,10.065,10.07,10.05,10.0595,1482,10.065,10.07,10.05,10.0595,1482,0.0,1.0
2025-07-30,10.065,10.07,10.065,10.07,2033,10.065,10.07,10.065,10.07,2033,0.0,1.0
2025-07-31,10.06,10.07,10.06,10.07,6398,10.06,10.07,10.06,10.07,6398,0.0,1.0
2025-08-01,10.03,10.05,10.03,10.05,1953,10.03,10.05,10.03,10.05,1953,0.0,1.0
2025-08-04,10.06,10.06,10.06,10.06,2370,10.06,10.06,10.06,10.06,2370,0.0,1.0
2025-08-05,10.05,10.07,10.04,10.05,22365,10.05,10.07,10.04,10.05,22365,0.0,1.0
2025-08-06,10.03,10.05,10.03,10.04,7287,10.03,10.05,10.03,10.04,7287,0.0,1.0
2025-08-07,10.03,10.03,10.03,10.03,305593,10.03,10.03,10.03,10.03,305593,0.0,1.0
2025-08-08,10.03,10.03,10.03,10.03,64,10.03,10.03,10.03,10.03,64,0.0,1.0
2025-08-11,10.03,10.03,10.03,10.03,21,10.03,10.03,10.03,10.03,21,0.0,1.0
2025-08-12,10.03,10.03,10.03,10.03,5637,10.03,10.03,10.03,10.03,5637,0.0,1.0
2025-08-13,10.0,10.023,10.0,10.023,38210,10.0,10.023,10.0,10.023,38210,0.0,1.0
2025-08-14,10.0,10.025,10.0,10.02,31480,10.0,10.025,10.0,10.02,31480,0.0,1.0
2025-08-15,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2025-08-18,10.0,10.03,10.0,10.0,225453,10.0,10.03,10.0,10.0,225453,0.0,1.0
2025-08-19,10.005,10.03,10.0,10.0139,10615,10.005,10.03,10.0,10.0139,10615,0.0,1.0
2025-08-20,10.01,10.01,10.01,10.01,1202,10.01,10.01,10.01,10.01,1202,0.0,1.0
2025-08-21,10.02,10.02,10.0,10.0,824,10.02,10.02,10.0,10.0,824,0.0,1.0
2025-08-22,10.04,10.04,10.02,10.02,2264,10.04,10.04,10.02,10.02,2264,0.0,1.0
2025-08-25,10.0,10.0,10.0,10.0,102,10.0,10.0,10.0,10.0,102,0.0,1.0
2025-08-26,10.01,10.015,10.0,10.01,11410,10.01,10.015,10.0,10.01,11410,0.0,1.0
2025-08-27,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-08-28,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-08-29,10.02,10.02,10.0,10.015,3822,10.02,10.02,10.0,10.015,3822,0.0,1.0
2025-09-02,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2025-09-03,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2025-09-04,10.02,10.02,10.01,10.0102,71293,10.02,10.02,10.01,10.0102,71293,0.0,1.0
2025-09-05,10.02,10.02,10.02,10.02,17189,10.02,10.02,10.02,10.02,17189,0.0,1.0
2025-09-08,10.08,10.1,10.05,10.1,39989,10.08,10.1,10.05,10.1,39989,0.0,1.0
2025-09-09,10.09,10.09,10.08,10.08,61586,10.09,10.09,10.08,10.08,61586,0.0,1.0
2025-09-10,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-09-11,10.09,10.09,10.09,10.09,17,10.09,10.09,10.09,10.09,17,0.0,1.0
2025-09-12,10.06,10.06,10.03,10.03,6177,10.06,10.06,10.03,10.03,6177,0.0,1.0
2025-09-15,10.07,10.07,10.07,10.07,340,10.07,10.07,10.07,10.07,340,0.0,1.0
2025-09-16,10.075,10.075,10.03,10.07,12112,10.075,10.075,10.03,10.07,12112,0.0,1.0
2025-09-17,10.07,10.13,10.07,10.1,3432,10.07,10.13,10.07,10.1,3432,0.0,1.0
2025-09-18,10.12,10.12,10.12,10.12,110,10.12,10.12,10.12,10.12,110,0.0,1.0
2025-09-19,10.12,10.12,10.12,10.12,242,10.12,10.12,10.12,10.12,242,0.0,1.0
2025-09-22,10.03,10.13,10.03,10.12,2969,10.03,10.13,10.03,10.12,2969,0.0,1.0
2025-09-23,10.11,10.11,10.11,10.11,235,10.11,10.11,10.11,10.11,235,0.0,1.0
2025-09-24,10.11,10.11,10.11,10.11,200,10.11,10.11,10.11,10.11,200,0.0,1.0
2025-09-25,10.1,10.1,10.1,10.1,200,10.1,10.1,10.1,10.1,200,0.0,1.0
2025-09-26,10.11,10.11,10.11,10.11,166,10.11,10.11,10.11,10.11,166,0.0,1.0
2025-09-29,10.0836,10.0836,10.0836,10.0836,1118,10.0836,10.0836,10.0836,10.0836,1118,0.0,1.0
2025-09-30,10.03,10.14,10.03,10.12,4238,10.03,10.14,10.03,10.12,4238,0.0,1.0
2025-10-01,10.08,10.08,10.08,10.08,1613,10.08,10.08,10.08,10.08,1613,0.0,1.0
2025-10-02,10.03,10.45,10.03,10.45,1468,10.03,10.45,10.03,10.45,1468,0.0,1.0
2025-10-03,10.03,10.03,10.03,10.03,87,10.03,10.03,10.03,10.03,87,0.0,1.0
2025-10-06,10.03,10.03,10.03,10.03,47,10.03,10.03,10.03,10.03,47,0.0,1.0
2025-10-07,10.03,10.03,10.03,10.03,52,10.03,10.03,10.03,10.03,52,0.0,1.0
2025-10-08,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-10-09,10.03,10.03,10.03,10.03,75,10.03,10.03,10.03,10.03,75,0.0,1.0
2025-10-10,10.03,10.03,10.03,10.03,8,10.03,10.03,10.03,10.03,8,0.0,1.0
2025-10-13,10.03,10.03,10.03,10.03,4,10.03,10.03,10.03,10.03,4,0.0,1.0
2025-10-14,10.03,10.03,10.03,10.03,25,10.03,10.03,10.03,10.03,25,0.0,1.0
2025-10-15,10.1,10.1,10.1,10.1,536,10.1,10.1,10.1,10.1,536,0.0,1.0
2025-10-16,10.1,10.1,10.1,10.1,100,10.1,10.1,10.1,10.1,100,0.0,1.0
2025-10-17,10.1,10.1,10.1,10.1,8,10.1,10.1,10.1,10.1,8,0.0,1.0
2025-10-20,10.1,10.1,10.1,10.1,4,10.1,10.1,10.1,10.1,4,0.0,1.0
2025-10-21,10.1,10.1,10.04,10.07,83413,10.1,10.1,10.04,10.07,83413,0.0,1.0
2025-10-22,10.1,10.1,10.1,10.1,600,10.1,10.1,10.1,10.1,600,0.0,1.0
2025-10-23,10.1,10.1,10.1,10.1,104,10.1,10.1,10.1,10.1,104,0.0,1.0
2025-10-24,10.1062,10.15,10.1062,10.15,226,10.1062,10.15,10.1062,10.15,226,0.0,1.0
2025-10-27,10.09,10.09,10.09,10.09,111,10.09,10.09,10.09,10.09,111,0.0,1.0
2025-10-28,10.1,10.1,10.1,10.1,609,10.1,10.1,10.1,10.1,609,0.0,1.0
2025-10-29,10.1,10.1,10.1,10.1,13,10.1,10.1,10.1,10.1,13,0.0,1.0
2025-10-30,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-31,10.1,10.1,10.1,10.1,26,10.1,10.1,10.1,10.1,26,0.0,1.0
2025-11-03,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-04,10.12,10.12,10.055,10.055,1753,10.12,10.12,10.055,10.055,1753,0.0,1.0
2025-11-05,10.12,10.12,10.12,10.12,2,10.12,10.12,10.12,10.12,2,0.0,1.0
2025-11-06,10.43,10.43,10.43,10.43,175,10.43,10.43,10.43,10.43,175,0.0,1.0
2025-11-07,10.12,10.12,10.12,10.12,175,10.12,10.12,10.12,10.12,175,0.0,1.0
2025-11-10,10.12,10.12,10.12,10.12,26,10.12,10.12,10.12,10.12,26,0.0,1.0
2025-11-11,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-12,10.12,10.12,10.12,10.12,50,10.12,10.12,10.12,10.12,50,0.0,1.0
2025-11-13,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-14,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-17,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-18,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-19,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-20,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-21,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-24,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-25,10.13,10.13,10.13,10.13,57991,10.13,10.13,10.13,10.13,57991,0.0,1.0
2025-11-26,10.13,10.13,10.13,10.13,47,10.13,10.13,10.13,10.13,47,0.0,1.0