date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-14,10.18,10.18,10.16,10.16,56138,10.18,10.18,10.16,10.16,56138,0.0,1.0
2025-07-15,10.19,10.2,10.16,10.16,98117,10.19,10.2,10.16,10.16,98117,0.0,1.0
2025-07-16,10.175,10.18,10.15,10.15,51486,10.175,10.18,10.15,10.15,51486,0.0,1.0
2025-07-17,10.19,10.2,10.17,10.18,91161,10.19,10.2,10.17,10.18,91161,0.0,1.0
2025-07-18,10.195,10.25,10.18,10.18,44298,10.195,10.25,10.18,10.18,44298,0.0,1.0
2025-07-21,10.205,10.23,10.2,10.2,93905,10.205,10.23,10.2,10.2,93905,0.0,1.0
2025-07-22,10.21,10.23,10.2,10.21,346768,10.21,10.23,10.2,10.21,346768,0.0,1.0
2025-07-23,10.245,10.25,10.21,10.2314,319462,10.245,10.25,10.21,10.2314,319462,0.0,1.0
2025-07-24,10.25,10.3,10.24,10.24,260018,10.25,10.3,10.24,10.24,260018,0.0,1.0
2025-07-25,10.28,10.3,10.25,10.25,175913,10.28,10.3,10.25,10.25,175913,0.0,1.0
2025-07-28,10.29,10.29,10.27,10.28,18613,10.29,10.29,10.27,10.28,18613,0.0,1.0
2025-07-29,10.28,10.3,10.28,10.3,87036,10.28,10.3,10.28,10.3,87036,0.0,1.0
2025-07-30,10.28,10.3,10.28,10.3,161947,10.28,10.3,10.28,10.3,161947,0.0,1.0
2025-07-31,10.28,10.3,10.28,10.28,4601,10.28,10.3,10.28,10.28,4601,0.0,1.0
2025-08-01,10.28,10.28,10.25,10.25,11002,10.28,10.28,10.25,10.25,11002,0.0,1.0
2025-08-04,10.3,10.3,10.28,10.28,21563,10.3,10.3,10.28,10.28,21563,0.0,1.0
2025-08-05,10.29,10.29,10.28,10.28,5633,10.29,10.29,10.28,10.28,5633,0.0,1.0
2025-08-06,10.28,10.28,10.25,10.28,184022,10.28,10.28,10.25,10.28,184022,0.0,1.0
2025-08-07,10.25,10.28,10.25,10.25,4657,10.25,10.28,10.25,10.25,4657,0.0,1.0
2025-08-08,10.255,10.255,10.25,10.25,1235,10.255,10.255,10.25,10.25,1235,0.0,1.0
2025-08-11,10.25,10.29,10.2,10.26,802931,10.25,10.29,10.2,10.26,802931,0.0,1.0
2025-08-12,10.25,10.255,10.25,10.25,313907,10.25,10.255,10.25,10.25,313907,0.0,1.0
2025-08-13,10.205,10.25,10.19,10.2,4232,10.205,10.25,10.19,10.2,4232,0.0,1.0
2025-08-14,10.23,10.2306,10.205,10.21,68067,10.23,10.2306,10.205,10.21,68067,0.0,1.0
2025-08-15,10.22,10.22,10.21,10.21,15298,10.22,10.22,10.21,10.21,15298,0.0,1.0
2025-08-18,10.21,10.235,10.21,10.2128,128988,10.21,10.235,10.21,10.2128,128988,0.0,1.0
2025-08-19,10.26,10.29,10.2533,10.2694,825917,10.26,10.29,10.2533,10.2694,825917,0.0,1.0
2025-08-20,10.26,10.2712,10.25,10.25,93160,10.26,10.2712,10.25,10.25,93160,0.0,1.0
2025-08-21,10.26,10.29,10.26,10.29,1793,10.26,10.29,10.26,10.29,1793,0.0,1.0
2025-08-22,10.3,10.3,10.27,10.27,127206,10.3,10.3,10.27,10.27,127206,0.0,1.0
2025-08-25,10.287,10.287,10.25,10.26,2408,10.287,10.287,10.25,10.26,2408,0.0,1.0
2025-08-26,10.23,10.3,10.23,10.3,2356,10.23,10.3,10.23,10.3,2356,0.0,1.0
2025-08-27,10.24,10.31,10.24,10.3,337398,10.24,10.31,10.24,10.3,337398,0.0,1.0
2025-08-28,10.27,10.3,10.27,10.27,4614,10.27,10.3,10.27,10.27,4614,0.0,1.0
2025-08-29,10.27,10.27,10.27,10.27,61,10.27,10.27,10.27,10.27,61,0.0,1.0
2025-09-02,10.2,10.24,10.2,10.24,2939,10.2,10.24,10.2,10.24,2939,0.0,1.0
2025-09-03,10.235,10.235,10.19,10.2147,90189,10.235,10.235,10.19,10.2147,90189,0.0,1.0
2025-09-04,10.235,10.235,10.235,10.235,94,10.235,10.235,10.235,10.235,94,0.0,1.0
2025-09-05,10.21,10.22,10.21,10.22,57759,10.21,10.22,10.21,10.22,57759,0.0,1.0
2025-09-08,10.26,10.26,10.2399,10.24,20899,10.26,10.26,10.2399,10.24,20899,0.0,1.0
2025-09-09,10.27,10.27,10.27,10.27,1162,10.27,10.27,10.27,10.27,1162,0.0,1.0
2025-09-10,10.27,10.27,10.27,10.27,40,10.27,10.27,10.27,10.27,40,0.0,1.0
2025-09-11,10.2723,10.2723,10.2723,10.2723,314,10.2723,10.2723,10.2723,10.2723,314,0.0,1.0
2025-09-12,10.27,10.27,10.27,10.27,4082,10.27,10.27,10.27,10.27,4082,0.0,1.0
2025-09-15,10.26,10.26,10.25,10.25,4344,10.26,10.26,10.25,10.25,4344,0.0,1.0
2025-09-16,10.3,10.3,10.26,10.26,27330,10.3,10.3,10.26,10.26,27330,0.0,1.0
2025-09-17,10.26,10.26,10.26,10.26,291,10.26,10.26,10.26,10.26,291,0.0,1.0
2025-09-18,10.29,10.29,10.29,10.29,241,10.29,10.29,10.29,10.29,241,0.0,1.0
2025-09-19,10.3,10.3,10.27,10.27,2713,10.3,10.3,10.27,10.27,2713,0.0,1.0
2025-09-22,10.31,10.31,10.27,10.27,4501,10.31,10.31,10.27,10.27,4501,0.0,1.0
2025-09-23,10.34,10.35,10.34,10.34,8438,10.34,10.35,10.34,10.34,8438,0.0,1.0
2025-09-24,10.3,10.3,10.3,10.3,123,10.3,10.3,10.3,10.3,123,0.0,1.0
2025-09-25,10.28,10.28,10.27,10.27,13276,10.28,10.28,10.27,10.27,13276,0.0,1.0
2025-09-26,10.29,10.3,10.29,10.3,24293,10.29,10.3,10.29,10.3,24293,0.0,1.0
2025-09-29,10.32,10.32,10.2693,10.28,13026,10.32,10.32,10.2693,10.28,13026,0.0,1.0
2025-09-30,10.28,10.3268,10.27,10.29,20457,10.28,10.3268,10.27,10.29,20457,0.0,1.0
2025-10-01,10.28,10.28,10.25,10.26,11316,10.28,10.28,10.25,10.26,11316,0.0,1.0
2025-10-02,10.27,10.3023,10.2602,10.2602,6231,10.27,10.3023,10.2602,10.2602,6231,0.0,1.0
2025-10-03,10.33,10.33,10.31,10.31,5408,10.33,10.33,10.31,10.31,5408,0.0,1.0
2025-10-06,10.31,10.395,10.31,10.35,2037,10.31,10.395,10.31,10.35,2037,0.0,1.0
2025-10-07,10.31,10.31,10.31,10.31,7,10.31,10.31,10.31,10.31,7,0.0,1.0
2025-10-08,10.4,10.4,10.31,10.3537,4582,10.4,10.4,10.31,10.3537,4582,0.0,1.0
2025-10-09,10.44,10.44,10.3,10.42,21407,10.44,10.44,10.3,10.42,21407,0.0,1.0
2025-10-10,10.42,10.44,10.24,10.33,24920,10.42,10.44,10.24,10.33,24920,0.0,1.0
2025-10-13,10.42,10.42,10.42,10.42,5504,10.42,10.42,10.42,10.42,5504,0.0,1.0
2025-10-14,10.5,10.5,10.45,10.45,3148,10.5,10.5,10.45,10.45,3148,0.0,1.0
2025-10-15,10.52,10.52,10.46,10.46,1853,10.52,10.52,10.46,10.46,1853,0.0,1.0
2025-10-16,10.52,10.52,10.5,10.5,4308,10.52,10.52,10.5,10.5,4308,0.0,1.0
2025-10-17,10.5,10.5,10.5,10.5,1076,10.5,10.5,10.5,10.5,1076,0.0,1.0
2025-10-20,10.67,10.705,10.45,10.45,16205,10.67,10.705,10.45,10.45,16205,0.0,1.0
2025-10-21,10.67,10.67,10.67,10.67,91,10.67,10.67,10.67,10.67,91,0.0,1.0
2025-10-22,10.67,10.67,10.67,10.67,227,10.67,10.67,10.67,10.67,227,0.0,1.0
2025-10-23,10.67,10.67,10.67,10.67,97,10.67,10.67,10.67,10.67,97,0.0,1.0
2025-10-24,10.52,10.52,10.52,10.52,1337,10.52,10.52,10.52,10.52,1337,0.0,1.0
2025-10-27,10.64,10.68,10.53,10.68,1241,10.64,10.68,10.53,10.68,1241,0.0,1.0
2025-10-28,10.57,10.57,10.57,10.57,155,10.57,10.57,10.57,10.57,155,0.0,1.0
2025-10-29,10.56,10.56,10.56,10.56,368,10.56,10.56,10.56,10.56,368,0.0,1.0
2025-10-30,10.53,10.56,10.53,10.56,1460,10.53,10.56,10.53,10.56,1460,0.0,1.0
2025-10-31,10.53,10.53,10.53,10.53,539,10.53,10.53,10.53,10.53,539,0.0,1.0
2025-11-03,10.554,10.554,10.53,10.53,858,10.554,10.554,10.53,10.53,858,0.0,1.0
2025-11-04,10.53,10.53,10.53,10.53,1012,10.53,10.53,10.53,10.53,1012,0.0,1.0
2025-11-05,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-11-06,10.52,10.52,10.52,10.52,437,10.52,10.52,10.52,10.52,437,0.0,1.0
2025-11-07,10.49,10.52,10.45,10.52,7413,10.49,10.52,10.45,10.52,7413,0.0,1.0
2025-11-10,10.49,10.49,10.49,10.49,115,10.49,10.49,10.49,10.49,115,0.0,1.0
2025-11-11,10.47,10.47,10.47,10.47,129,10.47,10.47,10.47,10.47,129,0.0,1.0
2025-11-12,10.5,10.5,10.449,10.46,22555,10.5,10.5,10.449,10.46,22555,0.0,1.0
2025-11-13,10.41,10.475,10.41,10.45,29704,10.41,10.475,10.41,10.45,29704,0.0,1.0
2025-11-14,10.41,10.41,10.41,10.41,6487,10.41,10.41,10.41,10.41,6487,0.0,1.0
2025-11-17,10.33,10.54,10.33,10.4,11848,10.33,10.54,10.33,10.4,11848,0.0,1.0
2025-11-18,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2025-11-19,10.4,10.4,10.4,10.4,420,10.4,10.4,10.4,10.4,420,0.0,1.0
2025-11-20,10.35,10.36,10.35,10.36,15000,10.35,10.36,10.35,10.36,15000,0.0,1.0
2025-11-21,10.35,10.35,10.35,10.35,131,10.35,10.35,10.35,10.35,131,0.0,1.0
2025-11-24,10.4,10.4,10.4,10.4,14564,10.4,10.4,10.4,10.4,14564,0.0,1.0
2025-11-25,10.4,10.4,10.4,10.4,62,10.4,10.4,10.4,10.4,62,0.0,1.0
2025-11-26,10.38,10.4,10.38,10.4,75184,10.38,10.4,10.38,10.4,75184,0.0,1.0