date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-21,10.05,10.05,10.0,10.02,262915,10.05,10.05,10.0,10.02,262915,0.0,1.0
2025-07-22,10.04,10.04,10.04,10.04,24108,10.04,10.04,10.04,10.04,24108,0.0,1.0
2025-07-23,10.02,10.02,10.02,10.02,7334,10.02,10.02,10.02,10.02,7334,0.0,1.0
2025-07-24,10.04,10.04,10.04,10.04,7322,10.04,10.04,10.04,10.04,7322,0.0,1.0
2025-07-25,10.11,10.12,10.02,10.02,7571,10.11,10.12,10.02,10.02,7571,0.0,1.0
2025-07-28,10.11,10.11,10.11,10.11,6701,10.11,10.11,10.11,10.11,6701,0.0,1.0
2025-07-29,10.11,10.11,10.11,10.11,6700,10.11,10.11,10.11,10.11,6700,0.0,1.0
2025-07-30,10.04,10.04,10.04,10.04,306624,10.04,10.04,10.04,10.04,306624,0.0,1.0
2025-07-31,10.1,10.11,10.06,10.06,36623,10.1,10.11,10.06,10.06,36623,0.0,1.0
2025-08-01,10.1,10.1,10.1,10.1,13334,10.1,10.1,10.1,10.1,13334,0.0,1.0
2025-08-04,10.03,10.03,10.03,10.03,13566,10.03,10.03,10.03,10.03,13566,0.0,1.0
2025-08-05,10.03,10.03,10.03,10.03,8500,10.03,10.03,10.03,10.03,8500,0.0,1.0
2025-08-06,10.03,10.03,10.03,10.03,8102,10.03,10.03,10.03,10.03,8102,0.0,1.0
2025-08-07,10.03,10.03,10.03,10.03,7900,10.03,10.03,10.03,10.03,7900,0.0,1.0
2025-08-08,10.02,10.02,10.02,10.02,8227,10.02,10.02,10.02,10.02,8227,0.0,1.0
2025-08-11,10.03,10.04,10.023,10.03,469615,10.03,10.04,10.023,10.03,469615,0.0,1.0
2025-08-12,10.04,10.1,10.0194,10.0282,483304,10.04,10.1,10.0194,10.0282,483304,0.0,1.0
2025-08-13,10.05,10.0506,10.03,10.0506,28810,10.05,10.0506,10.03,10.0506,28810,0.0,1.0
2025-08-14,10.0301,10.0718,10.03,10.06,44211,10.0301,10.0718,10.03,10.06,44211,0.0,1.0
2025-08-15,10.01,10.01,10.01,10.01,21820,10.01,10.01,10.01,10.01,21820,0.0,1.0
2025-08-18,10.02,10.02,10.02,10.02,21912,10.02,10.02,10.02,10.02,21912,0.0,1.0
2025-08-19,10.03,10.0357,10.02,10.0357,22869,10.03,10.0357,10.02,10.0357,22869,0.0,1.0
2025-08-20,10.01,10.01,10.01,10.01,22408,10.01,10.01,10.01,10.01,22408,0.0,1.0
2025-08-21,10.02,10.072,10.02,10.02,33708,10.02,10.072,10.02,10.02,33708,0.0,1.0
2025-08-22,10.01,10.01,10.01,10.01,7544,10.01,10.01,10.01,10.01,7544,0.0,1.0
2025-08-25,10.01,10.01,10.01,10.01,107,10.01,10.01,10.01,10.01,107,0.0,1.0
2025-08-26,10.01,10.01,10.01,10.01,107,10.01,10.01,10.01,10.01,107,0.0,1.0
2025-08-27,10.01,10.01,10.01,10.01,106,10.01,10.01,10.01,10.01,106,0.0,1.0
2025-08-28,10.01,10.01,10.01,10.01,105,10.01,10.01,10.01,10.01,105,0.0,1.0
2025-08-29,10.01,10.01,10.01,10.01,105,10.01,10.01,10.01,10.01,105,0.0,1.0
2025-09-02,10.01,10.01,10.01,10.01,109,10.01,10.01,10.01,10.01,109,0.0,1.0
2025-09-03,10.01,10.01,10.01,10.01,107,10.01,10.01,10.01,10.01,107,0.0,1.0
2025-09-04,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-09-05,10.015,10.03,10.015,10.03,575000,10.015,10.03,10.015,10.03,575000,0.0,1.0
2025-09-08,10.015,10.015,10.015,10.015,3,10.015,10.015,10.015,10.015,3,0.0,1.0
2025-09-09,10.015,10.015,10.015,10.015,0,10.015,10.015,10.015,10.015,0,0.0,1.0
2025-09-10,10.015,10.015,10.015,10.015,0,10.015,10.015,10.015,10.015,0,0.0,1.0
2025-09-11,10.05,10.06,10.02,10.02,8089,10.05,10.06,10.02,10.02,8089,0.0,1.0
2025-09-12,10.02,10.02,10.02,10.02,100810,10.02,10.02,10.02,10.02,100810,0.0,1.0
2025-09-15,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2025-09-16,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2025-09-17,10.02,10.02,10.02,10.02,11633,10.02,10.02,10.02,10.02,11633,0.0,1.0
2025-09-18,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2025-09-19,10.02,10.02,10.02,10.02,5,10.02,10.02,10.02,10.02,5,0.0,1.0
2025-09-22,10.01,10.01,10.01,10.01,107,10.01,10.01,10.01,10.01,107,0.0,1.0
2025-09-23,10.0499,10.0499,10.0498,10.0498,1000,10.0499,10.0499,10.0498,10.0498,1000,0.0,1.0
2025-09-24,10.01,10.01,10.01,10.01,1105,10.01,10.01,10.01,10.01,1105,0.0,1.0
2025-09-25,10.01,10.01,10.01,10.01,5,10.01,10.01,10.01,10.01,5,0.0,1.0
2025-09-26,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-09-29,10.01,10.01,10.01,10.01,1993,10.01,10.01,10.01,10.01,1993,0.0,1.0
2025-09-30,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-10-01,10.01,10.01,10.01,10.01,2,10.01,10.01,10.01,10.01,2,0.0,1.0
2025-10-02,10.01,10.01,10.01,10.01,5,10.01,10.01,10.01,10.01,5,0.0,1.0
2025-10-03,10.07,10.07,10.07,10.07,3175,10.07,10.07,10.07,10.07,3175,0.0,1.0
2025-10-06,10.07,10.07,10.06,10.07,16802,10.07,10.07,10.06,10.07,16802,0.0,1.0
2025-10-07,10.05,10.08,9.3143,9.3143,60376,10.05,10.08,9.3143,9.3143,60376,0.0,1.0
2025-10-08,10.03,10.045,10.03,10.045,16374,10.03,10.045,10.03,10.045,16374,0.0,1.0
2025-10-09,10.05,10.05,10.045,10.045,10031,10.05,10.05,10.045,10.045,10031,0.0,1.0
2025-10-10,10.05,10.05,10.05,10.05,4114,10.05,10.05,10.05,10.05,4114,0.0,1.0
2025-10-13,10.05,10.05,10.045,10.045,20550,10.05,10.05,10.045,10.045,20550,0.0,1.0
2025-10-14,10.075,10.075,10.075,10.075,170958,10.075,10.075,10.075,10.075,170958,0.0,1.0
2025-10-15,10.075,10.075,10.075,10.075,76,10.075,10.075,10.075,10.075,76,0.0,1.0
2025-10-16,10.075,10.075,10.075,10.075,117,10.075,10.075,10.075,10.075,117,0.0,1.0
2025-10-17,10.075,10.075,10.075,10.075,125148,10.075,10.075,10.075,10.075,125148,0.0,1.0
2025-10-20,10.08,10.08,10.075,10.075,140024,10.08,10.08,10.075,10.075,140024,0.0,1.0
2025-10-21,10.08,10.08,10.08,10.08,100,10.08,10.08,10.08,10.08,100,0.0,1.0
2025-10-22,10.08,10.08,10.05,10.05,2205,10.08,10.08,10.05,10.05,2205,0.0,1.0
2025-10-23,10.08,10.08,10.08,10.08,32,10.08,10.08,10.08,10.08,32,0.0,1.0
2025-10-24,10.11,10.12,10.09,10.09,253175,10.11,10.12,10.09,10.09,253175,0.0,1.0
2025-10-27,10.14,10.14,10.12,10.12,14275,10.14,10.14,10.12,10.12,14275,0.0,1.0
2025-10-28,10.14,10.14,10.14,10.14,60,10.14,10.14,10.14,10.14,60,0.0,1.0
2025-10-29,10.14,10.14,10.14,10.14,11,10.14,10.14,10.14,10.14,11,0.0,1.0
2025-10-30,10.14,10.14,10.14,10.14,20,10.14,10.14,10.14,10.14,20,0.0,1.0
2025-10-31,10.1,10.11,10.1,10.11,30015,10.1,10.11,10.1,10.11,30015,0.0,1.0
2025-11-03,10.11,10.1385,10.11,10.1385,2361,10.11,10.1385,10.11,10.1385,2361,0.0,1.0
2025-11-04,10.12,10.12,10.12,10.12,5997,10.12,10.12,10.12,10.12,5997,0.0,1.0
2025-11-05,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-06,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-07,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-10,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-11,10.13,10.13,10.11,10.11,114451,10.13,10.13,10.11,10.11,114451,0.0,1.0
2025-11-12,10.14,10.14,10.14,10.14,1900,10.14,10.14,10.14,10.14,1900,0.0,1.0
2025-11-13,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-11-14,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-11-17,10.14,10.14,10.14,10.14,3,10.14,10.14,10.14,10.14,3,0.0,1.0
2025-11-18,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-11-19,10.13,10.15,10.13,10.15,2301,10.13,10.15,10.13,10.15,2301,0.0,1.0
2025-11-20,10.12,10.12,10.12,10.12,164,10.12,10.12,10.12,10.12,164,0.0,1.0
2025-11-21,10.12,10.12,10.12,10.12,35000,10.12,10.12,10.12,10.12,35000,0.0,1.0
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
2025-11-25,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-11-26,10.12,10.12,10.12,10.12,103,10.12,10.12,10.12,10.12,103,0.0,1.0