date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-14,10.075,10.09,10.07,10.07,141668,10.075,10.09,10.07,10.07,141668,0.0,1.0
2025-07-15,10.085,10.09,10.07,10.07,394631,10.085,10.09,10.07,10.07,394631,0.0,1.0
2025-07-16,10.08,10.1,10.07,10.1,352460,10.08,10.1,10.07,10.1,352460,0.0,1.0
2025-07-17,10.0701,10.09,10.07,10.0812,194707,10.0701,10.09,10.07,10.0812,194707,0.0,1.0
2025-07-18,10.07,10.08,10.07,10.0705,105617,10.07,10.08,10.07,10.0705,105617,0.0,1.0
2025-07-21,10.075,10.09,10.07,10.0801,130656,10.075,10.09,10.07,10.0801,130656,0.0,1.0
2025-07-22,10.09,10.09,10.07,10.075,98299,10.09,10.09,10.07,10.075,98299,0.0,1.0
2025-07-23,10.115,10.12,10.0801,10.09,732887,10.115,10.12,10.0801,10.09,732887,0.0,1.0
2025-07-24,10.18,10.2,10.12,10.12,914560,10.18,10.2,10.12,10.12,914560,0.0,1.0
2025-07-25,10.2,10.21,10.18,10.18,164034,10.2,10.21,10.18,10.18,164034,0.0,1.0
2025-07-28,10.22,10.22,10.19,10.19,79931,10.22,10.22,10.19,10.19,79931,0.0,1.0
2025-07-29,10.2,10.2407,10.19,10.24,192113,10.2,10.2407,10.19,10.24,192113,0.0,1.0
2025-07-30,10.19,10.21,10.1781,10.21,45303,10.19,10.21,10.1781,10.21,45303,0.0,1.0
2025-07-31,10.16,10.18,10.155,10.17,39694,10.16,10.18,10.155,10.17,39694,0.0,1.0
2025-08-01,10.17,10.18,10.15,10.16,186847,10.17,10.18,10.15,10.16,186847,0.0,1.0
2025-08-04,10.2,10.2,10.1535,10.1602,59959,10.2,10.2,10.1535,10.1602,59959,0.0,1.0
2025-08-05,10.19,10.19,10.16,10.162,1666,10.19,10.19,10.16,10.162,1666,0.0,1.0
2025-08-06,10.19,10.2,10.17,10.17,713,10.19,10.2,10.17,10.17,713,0.0,1.0
2025-08-07,10.17,10.17,10.15,10.1622,8603,10.17,10.17,10.15,10.1622,8603,0.0,1.0
2025-08-08,10.18,10.18,10.16,10.16,7610,10.18,10.18,10.16,10.16,7610,0.0,1.0
2025-08-11,10.18,10.18,10.15,10.15,5561,10.18,10.18,10.15,10.15,5561,0.0,1.0
2025-08-12,10.18,10.19,10.1647,10.17,26409,10.18,10.19,10.1647,10.17,26409,0.0,1.0
2025-08-13,10.165,10.19,10.15,10.15,18943,10.165,10.19,10.15,10.15,18943,0.0,1.0
2025-08-14,10.16,10.18,10.15,10.15,27845,10.16,10.18,10.15,10.15,27845,0.0,1.0
2025-08-15,10.18,10.19,10.15,10.16,17892,10.18,10.19,10.15,10.16,17892,0.0,1.0
2025-08-18,10.17,10.18,10.15,10.18,18385,10.17,10.18,10.15,10.18,18385,0.0,1.0
2025-08-19,10.17,10.17,10.15,10.16,8408,10.17,10.17,10.15,10.16,8408,0.0,1.0
2025-08-20,10.15,10.19,10.11,10.17,5377,10.15,10.19,10.11,10.17,5377,0.0,1.0
2025-08-21,10.17,10.18,10.16,10.18,105469,10.17,10.18,10.16,10.18,105469,0.0,1.0
2025-08-22,10.1607,10.1782,10.1523,10.1523,15093,10.1607,10.1782,10.1523,10.1523,15093,0.0,1.0
2025-08-25,10.18,10.18,10.1641,10.1641,3307,10.18,10.18,10.1641,10.1641,3307,0.0,1.0
2025-08-26,10.17,10.18,10.15,10.15,8890,10.17,10.18,10.15,10.15,8890,0.0,1.0
2025-08-27,10.18,10.19,10.1558,10.19,1516,10.18,10.19,10.1558,10.19,1516,0.0,1.0
2025-08-28,10.17,10.18,10.16,10.16,14881,10.17,10.18,10.16,10.16,14881,0.0,1.0
2025-08-29,10.19,10.19,10.18,10.18,25133,10.19,10.19,10.18,10.18,25133,0.0,1.0
2025-09-02,10.15,10.16,10.12,10.16,24696,10.15,10.16,10.12,10.16,24696,0.0,1.0
2025-09-03,10.176,10.18,10.15,10.1714,20843,10.176,10.18,10.15,10.1714,20843,0.0,1.0
2025-09-04,10.15,10.19,10.15,10.16,13582,10.15,10.19,10.15,10.16,13582,0.0,1.0
2025-09-05,10.16,10.17,10.13,10.15,48292,10.16,10.17,10.13,10.15,48292,0.0,1.0
2025-09-08,10.1649,10.19,10.16,10.16,9558,10.1649,10.19,10.16,10.16,9558,0.0,1.0
2025-09-09,10.19,10.19,10.16,10.16,3509,10.19,10.19,10.16,10.16,3509,0.0,1.0
2025-09-10,10.17,10.19,10.17,10.19,671,10.17,10.19,10.17,10.19,671,0.0,1.0
2025-09-11,10.17,10.17,10.15,10.16,7957,10.17,10.17,10.15,10.16,7957,0.0,1.0
2025-09-12,10.16,10.18,10.158,10.158,14029,10.16,10.18,10.158,10.158,14029,0.0,1.0
2025-09-15,10.16,10.17,10.16,10.1629,4451,10.16,10.17,10.16,10.1629,4451,0.0,1.0
2025-09-16,10.19,10.19,10.17,10.18,130024,10.19,10.19,10.17,10.18,130024,0.0,1.0
2025-09-17,10.21,10.23,10.19,10.2058,3846,10.21,10.23,10.19,10.2058,3846,0.0,1.0
2025-09-18,10.21,10.21,10.21,10.21,164,10.21,10.21,10.21,10.21,164,0.0,1.0
2025-09-19,10.17,10.17,10.17,10.17,305,10.17,10.17,10.17,10.17,305,0.0,1.0
2025-09-22,10.24,10.24,10.16,10.1799,3583,10.24,10.24,10.16,10.1799,3583,0.0,1.0
2025-09-23,10.17,10.2,10.14,10.16,29014,10.17,10.2,10.14,10.16,29014,0.0,1.0
2025-09-24,10.21,10.21,10.21,10.21,166,10.21,10.21,10.21,10.21,166,0.0,1.0
2025-09-25,10.19,10.24,10.19,10.24,5775,10.19,10.24,10.19,10.24,5775,0.0,1.0
2025-09-26,10.21,10.22,10.1601,10.2143,44677,10.21,10.22,10.1601,10.2143,44677,0.0,1.0
2025-09-29,10.17,10.17,10.1688,10.1688,243,10.17,10.17,10.1688,10.1688,243,0.0,1.0
2025-09-30,10.17,10.18,10.17,10.17,8869,10.17,10.18,10.17,10.17,8869,0.0,1.0
2025-10-01,10.2214,10.2214,10.16,10.16,9470,10.2214,10.2214,10.16,10.16,9470,0.0,1.0
2025-10-02,10.2301,10.243,10.23,10.23,16929,10.2301,10.243,10.23,10.23,16929,0.0,1.0
2025-10-03,10.22,10.2361,10.22,10.22,2172,10.22,10.2361,10.22,10.22,2172,0.0,1.0
2025-10-06,10.24,10.25,10.24,10.24,2517,10.24,10.25,10.24,10.24,2517,0.0,1.0
2025-10-07,10.3035,10.575,10.22,10.23,9637,10.3035,10.575,10.22,10.23,9637,0.0,1.0
2025-10-08,10.3,10.9,10.23,10.73,10053,10.3,10.9,10.23,10.73,10053,0.0,1.0
2025-10-09,10.29,10.31,10.22,10.25,18912,10.29,10.31,10.22,10.25,18912,0.0,1.0
2025-10-10,10.27,10.47,10.255,10.29,3581,10.27,10.47,10.255,10.29,3581,0.0,1.0
2025-10-13,10.2801,10.32,10.27,10.27,2589,10.2801,10.32,10.27,10.27,2589,0.0,1.0
2025-10-14,10.27,10.27,10.27,10.27,143,10.27,10.27,10.27,10.27,143,0.0,1.0
2025-10-15,10.3,10.3001,10.3,10.3,5500,10.3,10.3001,10.3,10.3,5500,0.0,1.0
2025-10-16,10.3,10.32,10.265,10.32,25824,10.3,10.32,10.265,10.32,25824,0.0,1.0
2025-10-17,10.29,10.29,10.29,10.29,301,10.29,10.29,10.29,10.29,301,0.0,1.0
2025-10-20,10.28,10.28,10.28,10.28,902,10.28,10.28,10.28,10.28,902,0.0,1.0
2025-10-21,10.3,10.3085,10.3,10.3085,500,10.3,10.3085,10.3,10.3085,500,0.0,1.0
2025-10-22,10.3825,10.3825,10.3001,10.3001,302,10.3825,10.3825,10.3001,10.3001,302,0.0,1.0
2025-10-23,10.3,10.3,10.3,10.3,102,10.3,10.3,10.3,10.3,102,0.0,1.0
2025-10-24,10.3,10.3,10.3,10.3,79,10.3,10.3,10.3,10.3,79,0.0,1.0
2025-10-27,10.3001,10.33,10.3,10.3001,3300,10.3001,10.33,10.3,10.3001,3300,0.0,1.0
2025-10-28,10.3,10.3001,10.3,10.3001,895,10.3,10.3001,10.3,10.3001,895,0.0,1.0
2025-10-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-30,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-10-31,10.28,10.41,10.28,10.4,2017,10.28,10.41,10.28,10.4,2017,0.0,1.0
2025-11-03,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-11-04,10.4,10.4,10.27,10.29,3104,10.4,10.4,10.27,10.29,3104,0.0,1.0
2025-11-05,10.28,10.3,10.27,10.3,403,10.28,10.3,10.27,10.3,403,0.0,1.0
2025-11-06,10.28,10.2801,10.28,10.2801,304,10.28,10.2801,10.28,10.2801,304,0.0,1.0
2025-11-07,10.27,10.27,10.27,10.27,980,10.27,10.27,10.27,10.27,980,0.0,1.0
2025-11-10,10.27,10.27,10.27,10.27,151,10.27,10.27,10.27,10.27,151,0.0,1.0
2025-11-11,10.26,10.27,10.26,10.27,3973,10.26,10.27,10.26,10.27,3973,0.0,1.0
2025-11-12,10.27,10.27,10.25,10.25,27164,10.27,10.27,10.25,10.25,27164,0.0,1.0
2025-11-13,10.26,10.2801,10.26,10.27,10586,10.26,10.2801,10.26,10.27,10586,0.0,1.0
2025-11-14,10.26,10.26,10.26,10.26,4477,10.26,10.26,10.26,10.26,4477,0.0,1.0
2025-11-17,10.2,10.26,10.2,10.26,6727,10.2,10.26,10.2,10.26,6727,0.0,1.0
2025-11-18,10.27,10.27,10.25,10.25,1527,10.27,10.27,10.25,10.25,1527,0.0,1.0
2025-11-19,10.314,10.314,10.314,10.314,1000,10.314,10.314,10.314,10.314,1000,0.0,1.0
2025-11-20,10.26,10.27,10.25,10.27,20541,10.26,10.27,10.25,10.27,20541,0.0,1.0
2025-11-21,10.26,10.26,10.26,10.26,104,10.26,10.26,10.26,10.26,104,0.0,1.0
2025-11-24,10.26,10.26,10.26,10.26,6,10.26,10.26,10.26,10.26,6,0.0,1.0
2025-11-25,10.25,10.25,10.25,10.25,10004,10.25,10.25,10.25,10.25,10004,0.0,1.0
2025-11-26,10.26,10.26,10.26,10.26,100003,10.26,10.26,10.26,10.26,100003,0.0,1.0