date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-22,10.06,10.06,10.06,10.06,16636,10.06,10.06,10.06,10.06,16636,0.0,1.0
2025-07-23,10.0861,10.0861,10.075,10.075,16116,10.0861,10.0861,10.075,10.075,16116,0.0,1.0
2025-07-24,10.08,10.08,10.08,10.08,15385,10.08,10.08,10.08,10.08,15385,0.0,1.0
2025-07-25,10.07,10.0748,10.06,10.0621,19507,10.07,10.0748,10.06,10.0621,19507,0.0,1.0
2025-07-28,10.06,10.08,10.06,10.08,17099,10.06,10.08,10.06,10.08,17099,0.0,1.0
2025-07-29,10.06,10.07,10.055,10.06,63364,10.06,10.07,10.055,10.06,63364,0.0,1.0
2025-07-30,10.0539,10.08,10.05,10.08,54258,10.0539,10.08,10.05,10.08,54258,0.0,1.0
2025-07-31,10.07,10.08,10.05,10.05,66184,10.07,10.08,10.05,10.05,66184,0.0,1.0
2025-08-01,10.09,10.1,10.09,10.1,6000,10.09,10.1,10.09,10.1,6000,0.0,1.0
2025-08-04,10.09,10.1,10.09,10.1,6080,10.09,10.1,10.09,10.1,6080,0.0,1.0
2025-08-05,10.1,10.1,10.1,10.1,5707,10.1,10.1,10.1,10.1,5707,0.0,1.0
2025-08-06,10.08,10.1,10.08,10.1,7273,10.08,10.1,10.08,10.1,7273,0.0,1.0
2025-08-07,10.09,10.1,10.09,10.1,14500,10.09,10.1,10.09,10.1,14500,0.0,1.0
2025-08-08,10.1,10.3,10.1,10.3,5350,10.1,10.3,10.1,10.3,5350,0.0,1.0
2025-08-11,10.07,10.2,10.06,10.2,63728,10.07,10.2,10.06,10.2,63728,0.0,1.0
2025-08-12,10.09,10.09,10.08,10.08,6761,10.09,10.09,10.08,10.08,6761,0.0,1.0
2025-08-13,10.07,10.1,10.06,10.06,198429,10.07,10.1,10.06,10.06,198429,0.0,1.0
2025-08-14,10.07,10.07,10.06,10.06,356971,10.07,10.07,10.06,10.06,356971,0.0,1.0
2025-08-15,10.07,10.07,10.07,10.07,13520,10.07,10.07,10.07,10.07,13520,0.0,1.0
2025-08-18,10.07,10.07,10.07,10.07,13580,10.07,10.07,10.07,10.07,13580,0.0,1.0
2025-08-19,10.09,10.09,10.08,10.08,7805,10.09,10.09,10.08,10.08,7805,0.0,1.0
2025-08-20,10.095,10.1,10.09,10.09,105457,10.095,10.1,10.09,10.09,105457,0.0,1.0
2025-08-21,10.07,10.1,10.07,10.1,978,10.07,10.1,10.07,10.1,978,0.0,1.0
2025-08-22,10.07,10.2,10.07,10.2,497,10.07,10.2,10.07,10.2,497,0.0,1.0
2025-08-25,10.08,10.15,10.08,10.15,532,10.08,10.15,10.08,10.15,532,0.0,1.0
2025-08-26,10.08,10.15,10.08,10.15,253,10.08,10.15,10.08,10.15,253,0.0,1.0
2025-08-27,10.08,10.1,10.08,10.1,45214,10.08,10.1,10.08,10.1,45214,0.0,1.0
2025-08-28,10.1,10.1,10.1,10.1,118,10.1,10.1,10.1,10.1,118,0.0,1.0
2025-08-29,10.08,10.1,10.08,10.1,1063,10.08,10.1,10.08,10.1,1063,0.0,1.0
2025-09-02,10.08,10.1,10.08,10.1,8298,10.08,10.1,10.08,10.1,8298,0.0,1.0
2025-09-03,10.0819,10.1,10.0819,10.1,427,10.0819,10.1,10.0819,10.1,427,0.0,1.0
2025-09-04,10.1,10.15,10.1,10.15,410,10.1,10.15,10.1,10.15,410,0.0,1.0
2025-09-05,10.1,10.1,10.1,10.1,6,10.1,10.1,10.1,10.1,6,0.0,1.0
2025-09-08,10.1,10.1,10.1,10.1,6853,10.1,10.1,10.1,10.1,6853,0.0,1.0
2025-09-09,10.1,10.105,10.08,10.087,57796,10.1,10.105,10.08,10.087,57796,0.0,1.0
2025-09-10,10.1,10.1,10.1,10.1,15,10.1,10.1,10.1,10.1,15,0.0,1.0
2025-09-11,10.08,10.1,10.08,10.1,1239,10.08,10.1,10.08,10.1,1239,0.0,1.0
2025-09-12,10.08,10.08,10.08,10.08,71,10.08,10.08,10.08,10.08,71,0.0,1.0
2025-09-15,10.08,10.08,10.08,10.08,15,10.08,10.08,10.08,10.08,15,0.0,1.0
2025-09-16,10.0902,10.0902,10.0902,10.0902,3061,10.0902,10.0902,10.0902,10.0902,3061,0.0,1.0
2025-09-17,10.0902,10.0902,10.0902,10.0902,40,10.0902,10.0902,10.0902,10.0902,40,0.0,1.0
2025-09-18,10.09,10.09,10.09,10.09,122,10.09,10.09,10.09,10.09,122,0.0,1.0
2025-09-19,10.09,10.09,10.09,10.09,107,10.09,10.09,10.09,10.09,107,0.0,1.0
2025-09-22,10.09,10.09,10.09,10.09,149,10.09,10.09,10.09,10.09,149,0.0,1.0
2025-09-23,10.101,10.101,10.1,10.1,31106,10.101,10.101,10.1,10.1,31106,0.0,1.0
2025-09-24,10.11,10.11,10.1,10.1,6200,10.11,10.11,10.1,10.1,6200,0.0,1.0
2025-09-25,10.11,10.11,10.11,10.11,43170,10.11,10.11,10.11,10.11,43170,0.0,1.0
2025-09-26,10.11,10.11,10.11,10.11,124,10.11,10.11,10.11,10.11,124,0.0,1.0
2025-09-29,10.11,10.11,10.11,10.11,177,10.11,10.11,10.11,10.11,177,0.0,1.0
2025-09-30,10.11,10.11,10.11,10.11,15,10.11,10.11,10.11,10.11,15,0.0,1.0
2025-10-01,10.1179,10.1179,10.1179,10.1179,2502,10.1179,10.1179,10.1179,10.1179,2502,0.0,1.0
2025-10-02,10.12,10.12,10.12,10.12,15118,10.12,10.12,10.12,10.12,15118,0.0,1.0
2025-10-03,10.14,10.14,10.11,10.13,54450,10.14,10.14,10.11,10.13,54450,0.0,1.0
2025-10-06,10.11,10.16,10.11,10.15,14108,10.11,10.16,10.11,10.15,14108,0.0,1.0
2025-10-07,10.125,10.14,10.11,10.14,7600,10.125,10.14,10.11,10.14,7600,0.0,1.0
2025-10-08,10.14,10.14,10.14,10.14,188,10.14,10.14,10.14,10.14,188,0.0,1.0
2025-10-09,10.15,10.16,10.14,10.14,46450,10.15,10.16,10.14,10.14,46450,0.0,1.0
2025-10-10,10.16,10.16,10.16,10.16,1261,10.16,10.16,10.16,10.16,1261,0.0,1.0
2025-10-13,10.15,10.16,10.15,10.16,7656,10.15,10.16,10.15,10.16,7656,0.0,1.0
2025-10-14,10.15,10.15,10.15,10.15,67,10.15,10.15,10.15,10.15,67,0.0,1.0
2025-10-15,10.17,10.175,10.15,10.1535,94947,10.17,10.175,10.15,10.1535,94947,0.0,1.0
2025-10-16,10.15,10.15,10.15,10.15,2240,10.15,10.15,10.15,10.15,2240,0.0,1.0
2025-10-17,10.15,10.15,10.15,10.15,36,10.15,10.15,10.15,10.15,36,0.0,1.0
2025-10-20,10.15,10.15,10.15,10.15,57,10.15,10.15,10.15,10.15,57,0.0,1.0
2025-10-21,10.16,10.16,10.1541,10.1541,1352,10.16,10.16,10.1541,10.1541,1352,0.0,1.0
2025-10-22,10.15,10.1508,10.15,10.15,1578,10.15,10.1508,10.15,10.15,1578,0.0,1.0
2025-10-23,10.15,10.15,10.15,10.15,2677,10.15,10.15,10.15,10.15,2677,0.0,1.0
2025-10-24,10.17,10.17,10.15,10.15,5745,10.17,10.17,10.15,10.15,5745,0.0,1.0
2025-10-27,10.15,10.17,10.15,10.17,2624,10.15,10.17,10.15,10.17,2624,0.0,1.0
2025-10-28,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-10-29,10.17,10.17,10.17,10.17,40212,10.17,10.17,10.17,10.17,40212,0.0,1.0
2025-10-30,10.18,10.18,10.18,10.18,13828,10.18,10.18,10.18,10.18,13828,0.0,1.0
2025-10-31,10.18,10.18,10.18,10.18,11,10.18,10.18,10.18,10.18,11,0.0,1.0
2025-11-03,10.14,10.14,10.14,10.14,265,10.14,10.14,10.14,10.14,265,0.0,1.0
2025-11-04,10.17,10.17,10.17,10.17,3109,10.17,10.17,10.17,10.17,3109,0.0,1.0
2025-11-05,10.17,10.17,10.17,10.17,11,10.17,10.17,10.17,10.17,11,0.0,1.0
2025-11-06,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-07,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-10,10.185,10.185,10.185,10.185,200,10.185,10.185,10.185,10.185,200,0.0,1.0
2025-11-11,10.2,10.2,10.17,10.17,101525,10.2,10.2,10.17,10.17,101525,0.0,1.0
2025-11-12,10.1944,10.1944,10.1944,10.1944,150,10.1944,10.1944,10.1944,10.1944,150,0.0,1.0
2025-11-13,10.18,10.18,10.18,10.18,906,10.18,10.18,10.18,10.18,906,0.0,1.0
2025-11-14,10.22,10.23,10.2,10.2,230343,10.22,10.23,10.2,10.2,230343,0.0,1.0
2025-11-17,10.19,10.24,10.19,10.24,210498,10.19,10.24,10.19,10.24,210498,0.0,1.0
2025-11-18,10.2,10.2,10.19,10.2,36013,10.2,10.2,10.19,10.2,36013,0.0,1.0
2025-11-19,10.24,10.24,10.24,10.24,2118,10.24,10.24,10.24,10.24,2118,0.0,1.0
2025-11-20,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-11-21,10.24,10.24,10.24,10.24,59,10.24,10.24,10.24,10.24,59,0.0,1.0
2025-11-24,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-11-25,10.24,10.24,10.24,10.24,24,10.24,10.24,10.24,10.24,24,0.0,1.0
2025-11-26,10.23,10.23,10.23,10.23,809,10.23,10.23,10.23,10.23,809,0.0,1.0