date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-30,10.34,10.4,10.28,10.3,318900,10.34,10.4,10.28,10.3,318900,0.0,1.0
2025-07-31,10.38,10.39,10.2706,10.3,139253,10.38,10.39,10.2706,10.3,139253,0.0,1.0
2025-08-01,10.3,10.355,10.285,10.35,407879,10.3,10.355,10.285,10.35,407879,0.0,1.0
2025-08-04,10.36,10.42,10.29,10.31,562899,10.36,10.42,10.29,10.31,562899,0.0,1.0
2025-08-05,10.35,10.42,10.26,10.34,251473,10.35,10.42,10.26,10.34,251473,0.0,1.0
2025-08-06,10.34,10.35,10.26,10.35,177961,10.34,10.35,10.26,10.35,177961,0.0,1.0
2025-08-07,10.3,10.35,10.27,10.34,158839,10.3,10.35,10.27,10.34,158839,0.0,1.0
2025-08-08,10.18,10.34,10.11,10.28,1050800,10.18,10.34,10.11,10.28,1050800,0.0,1.0
2025-08-11,10.2,10.28,10.17,10.22,286792,10.2,10.28,10.17,10.22,286792,0.0,1.0
2025-08-12,10.18,10.2491,10.15,10.23,252956,10.18,10.2491,10.15,10.23,252956,0.0,1.0
2025-08-13,10.2,10.24,10.16,10.18,206948,10.2,10.24,10.16,10.18,206948,0.0,1.0
2025-08-14,10.13,10.213,10.12,10.17,284143,10.13,10.213,10.12,10.17,284143,0.0,1.0
2025-08-15,10.07,10.19,10.05,10.12,503813,10.07,10.19,10.05,10.12,503813,0.0,1.0
2025-08-18,10.1,10.13,10.07,10.1,261325,10.1,10.13,10.07,10.1,261325,0.0,1.0
2025-08-19,10.1,10.13,10.08,10.1,260657,10.1,10.13,10.08,10.1,260657,0.0,1.0
2025-08-20,10.15,10.17,10.09,10.09,393133,10.15,10.17,10.09,10.09,393133,0.0,1.0
2025-08-21,10.14,10.17,10.13,10.13,111511,10.14,10.17,10.13,10.13,111511,0.0,1.0
2025-08-22,10.2,10.235,10.13,10.14,517702,10.2,10.235,10.13,10.14,517702,0.0,1.0
2025-08-25,10.19,10.21,10.17,10.17,145096,10.19,10.21,10.17,10.17,145096,0.0,1.0
2025-08-26,10.145,10.195,10.13,10.19,217834,10.145,10.195,10.13,10.19,217834,0.0,1.0
2025-08-27,10.14,10.15,10.13,10.15,216385,10.14,10.15,10.13,10.15,216385,0.0,1.0
2025-08-28,10.14,10.166,10.14,10.16,65929,10.14,10.166,10.14,10.16,65929,0.0,1.0
2025-08-29,10.14,10.17,10.1,10.15,231256,10.14,10.17,10.1,10.15,231256,0.0,1.0
2025-09-02,10.16,10.17,10.13,10.13,93784,10.16,10.17,10.13,10.13,93784,0.0,1.0
2025-09-03,10.16,10.19,10.13,10.17,81653,10.16,10.19,10.13,10.17,81653,0.0,1.0
2025-09-04,10.12,10.16,10.1,10.16,641598,10.12,10.16,10.1,10.16,641598,0.0,1.0
2025-09-05,10.14,10.1554,10.1,10.125,90488,10.14,10.1554,10.1,10.125,90488,0.0,1.0
2025-09-08,10.12,10.14,10.11,10.14,65379,10.12,10.14,10.11,10.14,65379,0.0,1.0
2025-09-09,10.14,10.15,10.14,10.15,30398,10.14,10.15,10.14,10.15,30398,0.0,1.0
2025-09-10,10.14,10.17,10.12,10.1419,77530,10.14,10.17,10.12,10.1419,77530,0.0,1.0
2025-09-11,10.15,10.1603,10.14,10.16,22165,10.15,10.1603,10.14,10.16,22165,0.0,1.0
2025-09-12,10.18,10.19,10.12,10.14,138267,10.18,10.19,10.12,10.14,138267,0.0,1.0
2025-09-15,10.15,10.18,10.15,10.18,22234,10.15,10.18,10.15,10.18,22234,0.0,1.0
2025-09-16,10.185,10.2,10.11,10.15,202625,10.185,10.2,10.11,10.15,202625,0.0,1.0
2025-09-17,10.13,10.17,10.12,10.17,85226,10.13,10.17,10.12,10.17,85226,0.0,1.0
2025-09-18,10.13,10.17,10.13,10.13,161711,10.13,10.17,10.13,10.13,161711,0.0,1.0
2025-09-19,10.13,10.19,10.1,10.13,219453,10.13,10.19,10.1,10.13,219453,0.0,1.0
2025-09-22,10.14,10.18,10.09,10.14,367476,10.14,10.18,10.09,10.14,367476,0.0,1.0
2025-09-23,10.13,10.1549,10.12,10.1301,189504,10.13,10.1549,10.12,10.1301,189504,0.0,1.0
2025-09-24,10.13,10.16,10.13,10.13,159932,10.13,10.16,10.13,10.13,159932,0.0,1.0
2025-09-25,10.12,10.13,10.1,10.13,148008,10.12,10.13,10.1,10.13,148008,0.0,1.0
2025-09-26,10.11,10.13,10.1,10.125,209310,10.11,10.13,10.1,10.125,209310,0.0,1.0
2025-09-29,10.12,10.14,10.09,10.12,122355,10.12,10.14,10.09,10.12,122355,0.0,1.0
2025-09-30,10.12,10.1332,10.08,10.1,146120,10.12,10.1332,10.08,10.1,146120,0.0,1.0
2025-10-01,10.12,10.14,10.1,10.13,90076,10.12,10.14,10.1,10.13,90076,0.0,1.0
2025-10-02,10.14,10.16,10.08,10.14,364265,10.14,10.16,10.08,10.14,364265,0.0,1.0
2025-10-03,10.14,10.16,10.1101,10.15,134821,10.14,10.16,10.1101,10.15,134821,0.0,1.0
2025-10-06,10.16,10.18,10.11,10.11,137865,10.16,10.18,10.11,10.11,137865,0.0,1.0
2025-10-07,10.18,10.19,10.15,10.16,104771,10.18,10.19,10.15,10.16,104771,0.0,1.0
2025-10-08,10.18,10.24,10.15,10.15,230796,10.18,10.24,10.15,10.15,230796,0.0,1.0
2025-10-09,10.27,10.32,10.175,10.18,386238,10.27,10.32,10.175,10.18,386238,0.0,1.0
2025-10-10,10.25,10.34,10.2452,10.26,575094,10.25,10.34,10.2452,10.26,575094,0.0,1.0
2025-10-13,10.3,10.31,10.24,10.24,367331,10.3,10.31,10.24,10.24,367331,0.0,1.0
2025-10-14,10.26,10.3,10.24,10.3,246740,10.26,10.3,10.24,10.3,246740,0.0,1.0
2025-10-15,10.22,10.27,10.21,10.25,79235,10.22,10.27,10.21,10.25,79235,0.0,1.0
2025-10-16,10.24,10.255,10.22,10.23,178619,10.24,10.255,10.22,10.23,178619,0.0,1.0
2025-10-17,10.2,10.215,10.19,10.2,271712,10.2,10.215,10.19,10.2,271712,0.0,1.0
2025-10-20,10.19,10.215,10.18,10.2,81355,10.19,10.215,10.18,10.2,81355,0.0,1.0
2025-10-21,10.27,10.57,10.24,10.275,3747542,10.27,10.57,10.24,10.275,3747542,0.0,1.0
2025-10-22,10.22,10.2416,10.2,10.23,567732,10.22,10.2416,10.2,10.23,567732,0.0,1.0
2025-10-23,10.215,10.23,10.2,10.21,254574,10.215,10.23,10.2,10.21,254574,0.0,1.0
2025-10-24,10.22,10.2254,10.21,10.22,162864,10.22,10.2254,10.21,10.22,162864,0.0,1.0
2025-10-27,10.22,10.24,10.2,10.22,429780,10.22,10.24,10.2,10.22,429780,0.0,1.0
2025-10-28,10.23,10.25,10.21,10.23,391706,10.23,10.25,10.21,10.23,391706,0.0,1.0
2025-10-29,10.22,10.23,10.19,10.22,642580,10.22,10.23,10.19,10.22,642580,0.0,1.0
2025-10-30,10.21,10.23,10.21,10.21,63363,10.21,10.23,10.21,10.21,63363,0.0,1.0
2025-10-31,10.21,10.22,10.21,10.21,293906,10.21,10.22,10.21,10.21,293906,0.0,1.0
2025-11-03,10.22,10.22,10.21,10.21,157055,10.22,10.22,10.21,10.21,157055,0.0,1.0
2025-11-04,10.21,10.22,10.2,10.21,431683,10.21,10.22,10.2,10.21,431683,0.0,1.0
2025-11-05,10.21,10.22,10.205,10.21,1315357,10.21,10.22,10.205,10.21,1315357,0.0,1.0
2025-11-06,10.22,10.22,10.21,10.2103,863715,10.22,10.22,10.21,10.2103,863715,0.0,1.0
2025-11-07,10.21,10.22,10.21,10.22,566026,10.21,10.22,10.21,10.22,566026,0.0,1.0
2025-11-10,10.21,10.22,10.19,10.21,508100,10.21,10.22,10.19,10.21,508100,0.0,1.0
2025-11-11,10.18,10.21,10.18,10.21,447694,10.18,10.21,10.18,10.21,447694,0.0,1.0
2025-11-12,10.16,10.1855,10.16,10.18,664783,10.16,10.1855,10.16,10.18,664783,0.0,1.0
2025-11-13,10.18,10.18,10.16,10.16,396821,10.18,10.18,10.16,10.16,396821,0.0,1.0
2025-11-14,10.17,10.18,10.16,10.16,290164,10.17,10.18,10.16,10.16,290164,0.0,1.0
2025-11-17,10.15,10.16,10.14,10.15,514740,10.15,10.16,10.14,10.15,514740,0.0,1.0
2025-11-18,10.15,10.2,10.14,10.14,1017474,10.15,10.2,10.14,10.14,1017474,0.0,1.0
2025-11-19,10.15,10.19,10.145,10.15,1325503,10.15,10.19,10.145,10.15,1325503,0.0,1.0
2025-11-20,10.14,10.165,10.14,10.15,581041,10.14,10.165,10.14,10.15,581041,0.0,1.0
2025-11-21,10.14,10.15,10.135,10.135,983241,10.14,10.15,10.135,10.135,983241,0.0,1.0
2025-11-24,10.14,10.16,10.13,10.15,2122941,10.14,10.16,10.13,10.15,2122941,0.0,1.0
2025-11-25,10.15,10.16,10.14,10.14,1902512,10.15,10.16,10.14,10.14,1902512,0.0,1.0
2025-11-26,10.155,10.171,10.15,10.16,1107368,10.155,10.171,10.15,10.16,1107368,0.0,1.0