date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-24,10.42,10.45,10.3,10.45,878322,10.42,10.45,10.3,10.45,878322,0.0,1.0
2025-07-25,10.45,10.49,10.39,10.39,213621,10.45,10.49,10.39,10.39,213621,0.0,1.0
2025-07-28,10.37,10.43,10.35,10.43,182629,10.37,10.43,10.35,10.43,182629,0.0,1.0
2025-07-29,10.332,10.49,10.285,10.49,136862,10.332,10.49,10.285,10.49,136862,0.0,1.0
2025-07-30,10.35,10.5,10.32,10.5,76699,10.35,10.5,10.32,10.5,76699,0.0,1.0
2025-07-31,10.4,10.5,10.35,10.5,56993,10.4,10.5,10.35,10.5,56993,0.0,1.0
2025-08-01,10.41,10.45,10.36,10.45,37324,10.41,10.45,10.36,10.45,37324,0.0,1.0
2025-08-04,10.301,10.3602,10.3,10.35,61015,10.301,10.3602,10.3,10.35,61015,0.0,1.0
2025-08-05,10.33,10.34,10.3,10.3,106419,10.33,10.34,10.3,10.3,106419,0.0,1.0
2025-08-06,10.35,10.35,10.35,10.35,40157,10.35,10.35,10.35,10.35,40157,0.0,1.0
2025-08-07,10.22,10.31,10.218,10.31,57285,10.22,10.31,10.218,10.31,57285,0.0,1.0
2025-08-08,10.3,10.3,10.21,10.21,92139,10.3,10.3,10.21,10.21,92139,0.0,1.0
2025-08-11,10.28,10.3,10.21,10.29,89007,10.28,10.3,10.21,10.29,89007,0.0,1.0
2025-08-12,10.21,10.23,10.17,10.22,94122,10.21,10.23,10.17,10.22,94122,0.0,1.0
2025-08-13,10.13,10.2053,10.13,10.18,56433,10.13,10.2053,10.13,10.18,56433,0.0,1.0
2025-08-14,10.14,10.16,10.14,10.16,93749,10.14,10.16,10.14,10.16,93749,0.0,1.0
2025-08-15,10.14,10.15,10.13,10.14,56248,10.14,10.15,10.13,10.14,56248,0.0,1.0
2025-08-18,10.17,10.17,10.15,10.15,12196,10.17,10.17,10.15,10.15,12196,0.0,1.0
2025-08-19,10.14,10.16,10.13,10.15,16922,10.14,10.16,10.13,10.15,16922,0.0,1.0
2025-08-20,10.16,10.17,10.12,10.15,782615,10.16,10.17,10.12,10.15,782615,0.0,1.0
2025-08-21,10.175,10.175,10.15,10.15,128445,10.175,10.175,10.15,10.15,128445,0.0,1.0
2025-08-22,10.16,10.1601,10.16,10.16,1630,10.16,10.1601,10.16,10.16,1630,0.0,1.0
2025-08-25,10.175,10.18,10.16,10.17,281650,10.175,10.18,10.16,10.17,281650,0.0,1.0
2025-08-26,10.17,10.17,10.1643,10.17,576876,10.17,10.17,10.1643,10.17,576876,0.0,1.0
2025-08-27,10.16,10.18,10.16,10.17,1010991,10.16,10.18,10.16,10.17,1010991,0.0,1.0
2025-08-28,10.15,10.18,10.15,10.16,29239,10.15,10.18,10.15,10.16,29239,0.0,1.0
2025-08-29,10.175,10.2,10.165,10.17,460813,10.175,10.2,10.165,10.17,460813,0.0,1.0
2025-09-02,10.17,10.19,10.165,10.19,167119,10.17,10.19,10.165,10.19,167119,0.0,1.0
2025-09-03,10.18,10.18,10.17,10.17,84400,10.18,10.18,10.17,10.17,84400,0.0,1.0
2025-09-04,10.18,10.18,10.1749,10.1749,6214,10.18,10.18,10.1749,10.1749,6214,0.0,1.0
2025-09-05,10.18,10.2,10.17,10.17,204650,10.18,10.2,10.17,10.17,204650,0.0,1.0
2025-09-08,10.225,10.265,10.18,10.18,65218,10.225,10.265,10.18,10.18,65218,0.0,1.0
2025-09-09,10.2,10.23,10.19,10.19,31997,10.2,10.23,10.19,10.19,31997,0.0,1.0
2025-09-10,10.18,10.245,10.15,10.19,1134641,10.18,10.245,10.15,10.19,1134641,0.0,1.0
2025-09-11,10.18,10.19,10.16,10.19,64641,10.18,10.19,10.16,10.19,64641,0.0,1.0
2025-09-12,10.17,10.18,10.17,10.18,31734,10.17,10.18,10.17,10.18,31734,0.0,1.0
2025-09-15,10.17,10.18,10.156,10.18,340740,10.17,10.18,10.156,10.18,340740,0.0,1.0
2025-09-16,10.18,10.2,10.17,10.19,12112,10.18,10.2,10.17,10.19,12112,0.0,1.0
2025-09-17,10.18,10.18,10.16,10.18,24597,10.18,10.18,10.16,10.18,24597,0.0,1.0
2025-09-18,10.25,10.25,10.18,10.18,558432,10.25,10.25,10.18,10.18,558432,0.0,1.0
2025-09-19,10.21,10.25,10.18,10.18,33305,10.21,10.25,10.18,10.18,33305,0.0,1.0
2025-09-22,10.22,10.25,10.2,10.25,3637,10.22,10.25,10.2,10.25,3637,0.0,1.0
2025-09-23,10.225,10.25,10.2,10.225,1397,10.225,10.25,10.2,10.225,1397,0.0,1.0
2025-09-24,10.21,10.2457,10.2,10.2457,10333,10.21,10.2457,10.2,10.2457,10333,0.0,1.0
2025-09-25,10.22,10.25,10.2,10.2,3327,10.22,10.25,10.2,10.2,3327,0.0,1.0
2025-09-26,10.25,10.25,10.25,10.25,520,10.25,10.25,10.25,10.25,520,0.0,1.0
2025-09-29,10.25,10.255,10.25,10.255,3255,10.25,10.255,10.25,10.255,3255,0.0,1.0
2025-09-30,10.21,10.21,10.19,10.2,30343,10.21,10.21,10.19,10.2,30343,0.0,1.0
2025-10-01,10.205,10.25,10.19,10.25,30665,10.205,10.25,10.19,10.25,30665,0.0,1.0
2025-10-02,10.2299,10.23,10.2,10.2,104019,10.2299,10.23,10.2,10.2,104019,0.0,1.0
2025-10-03,10.23,10.23,10.2,10.23,761367,10.23,10.23,10.2,10.23,761367,0.0,1.0
2025-10-06,10.29,10.29,10.24,10.24,7052,10.29,10.29,10.24,10.24,7052,0.0,1.0
2025-10-07,10.44,10.44,10.285,10.285,673025,10.44,10.44,10.285,10.285,673025,0.0,1.0
2025-10-08,10.4,10.43,10.2912,10.2912,25558,10.4,10.43,10.2912,10.2912,25558,0.0,1.0
2025-10-09,10.4,10.4,10.35,10.3502,36040,10.4,10.4,10.35,10.3502,36040,0.0,1.0
2025-10-10,10.35,10.38,10.35,10.35,12983,10.35,10.38,10.35,10.35,12983,0.0,1.0
2025-10-13,10.4,10.4325,10.3699,10.39,47503,10.4,10.4325,10.3699,10.39,47503,0.0,1.0
2025-10-14,10.41,10.44,10.37,10.37,29743,10.41,10.44,10.37,10.37,29743,0.0,1.0
2025-10-15,10.39,10.4002,10.35,10.4,244228,10.39,10.4002,10.35,10.4,244228,0.0,1.0
2025-10-16,10.35,10.35,10.35,10.35,943,10.35,10.35,10.35,10.35,943,0.0,1.0
2025-10-17,10.37,10.37,10.3638,10.3638,1054,10.37,10.37,10.3638,10.3638,1054,0.0,1.0
2025-10-20,10.37,10.38,10.35,10.37,35523,10.37,10.38,10.35,10.37,35523,0.0,1.0
2025-10-21,10.37,10.405,10.35,10.405,26860,10.37,10.405,10.35,10.405,26860,0.0,1.0
2025-10-22,10.4,10.43,10.37,10.37,136846,10.4,10.43,10.37,10.37,136846,0.0,1.0
2025-10-23,10.4,10.4,10.4,10.4,64,10.4,10.4,10.4,10.4,64,0.0,1.0
2025-10-24,10.4,10.4,10.4,10.4,1472,10.4,10.4,10.4,10.4,1472,0.0,1.0
2025-10-27,10.37,10.43,10.36,10.39,18912,10.37,10.43,10.36,10.39,18912,0.0,1.0
2025-10-28,10.38,10.4007,10.37,10.37,133582,10.38,10.4007,10.37,10.37,133582,0.0,1.0
2025-10-29,10.39,10.43,10.37,10.43,2713,10.39,10.43,10.37,10.43,2713,0.0,1.0
2025-10-30,10.37,10.375,10.36,10.37,440996,10.37,10.375,10.36,10.37,440996,0.0,1.0
2025-10-31,10.375,10.375,10.375,10.375,112,10.375,10.375,10.375,10.375,112,0.0,1.0
2025-11-03,10.3689,10.3689,10.3689,10.3689,671,10.3689,10.3689,10.3689,10.3689,671,0.0,1.0
2025-11-04,10.36,10.36,10.36,10.36,26666,10.36,10.36,10.36,10.36,26666,0.0,1.0
2025-11-05,10.375,10.38,10.375,10.3793,25946,10.375,10.38,10.375,10.3793,25946,0.0,1.0
2025-11-06,10.37,10.38,10.37,10.37,4751,10.37,10.38,10.37,10.37,4751,0.0,1.0
2025-11-07,10.3614,10.3614,10.35,10.36,19530,10.3614,10.3614,10.35,10.36,19530,0.0,1.0
2025-11-10,10.38,10.38,10.38,10.38,158,10.38,10.38,10.38,10.38,158,0.0,1.0
2025-11-11,10.38,10.38,10.38,10.38,216,10.38,10.38,10.38,10.38,216,0.0,1.0
2025-11-12,10.36,10.36,10.36,10.36,272,10.36,10.36,10.36,10.36,272,0.0,1.0
2025-11-13,10.3519,10.3519,10.35,10.35,62708,10.3519,10.3519,10.35,10.35,62708,0.0,1.0
2025-11-14,10.34,10.355,10.34,10.35,229005,10.34,10.355,10.34,10.35,229005,0.0,1.0
2025-11-17,10.28,10.35,10.28,10.35,280343,10.28,10.35,10.28,10.35,280343,0.0,1.0
2025-11-18,10.33,10.33,10.32,10.32,35630,10.33,10.33,10.32,10.32,35630,0.0,1.0
2025-11-19,10.33,10.33,10.325,10.33,42653,10.33,10.33,10.325,10.33,42653,0.0,1.0
2025-11-20,10.31,10.33,10.31,10.325,69503,10.31,10.33,10.31,10.325,69503,0.0,1.0
2025-11-21,10.3,10.3,10.29,10.3,308769,10.3,10.3,10.29,10.3,308769,0.0,1.0
2025-11-24,10.3,10.3,10.3,10.3,389,10.3,10.3,10.3,10.3,389,0.0,1.0
2025-11-25,10.34,10.34,10.315,10.32,250370,10.34,10.34,10.315,10.32,250370,0.0,1.0
2025-11-26,10.3,10.32,10.28,10.32,64071,10.3,10.32,10.28,10.32,64071,0.0,1.0