date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-04,10.02,10.1,10.02,10.03,376056,10.02,10.1,10.02,10.03,376056,0.0,1.0
2025-08-05,10.025,10.035,10.025,10.035,34367,10.025,10.035,10.025,10.035,34367,0.0,1.0
2025-08-06,10.02,10.035,10.02,10.035,67450,10.02,10.035,10.02,10.035,67450,0.0,1.0
2025-08-07,10.025,10.03,10.02,10.025,255485,10.025,10.03,10.02,10.025,255485,0.0,1.0
2025-08-08,10.06,10.06,10.03,10.03,20423,10.06,10.06,10.03,10.03,20423,0.0,1.0
2025-08-11,10.07,10.07,10.07,10.07,125,10.07,10.07,10.07,10.07,125,0.0,1.0
2025-08-12,10.04,10.05,10.01,10.01,969,10.04,10.05,10.01,10.01,969,0.0,1.0
2025-08-13,10.01,10.01,9.99,9.99,1232,10.01,10.01,9.99,9.99,1232,0.0,1.0
2025-08-14,10.02,10.025,10.02,10.02,13797,10.02,10.025,10.02,10.02,13797,0.0,1.0
2025-08-15,10.02,10.02,10.02,10.02,16132,10.02,10.02,10.02,10.02,16132,0.0,1.0
2025-08-18,10.03,10.03,10.025,10.03,1375,10.03,10.03,10.025,10.03,1375,0.0,1.0
2025-08-19,10.02,10.03,10.015,10.03,2959,10.02,10.03,10.015,10.03,2959,0.0,1.0
2025-08-20,10.03,10.03,10.01,10.02,2391,10.03,10.03,10.01,10.02,2391,0.0,1.0
2025-08-21,10.03,10.0321,10.03,10.03,79090,10.03,10.0321,10.03,10.03,79090,0.0,1.0
2025-08-22,10.03,10.03,10.03,10.03,2119,10.03,10.03,10.03,10.03,2119,0.0,1.0
2025-08-25,10.03,10.04,10.02,10.03,281655,10.03,10.04,10.02,10.03,281655,0.0,1.0
2025-08-26,10.0231,10.03,10.02,10.03,53796,10.0231,10.03,10.02,10.03,53796,0.0,1.0
2025-08-27,10.03,10.03,10.02,10.02,40816,10.03,10.03,10.02,10.02,40816,0.0,1.0
2025-08-28,10.04,10.05,10.04,10.05,76425,10.04,10.05,10.04,10.05,76425,0.0,1.0
2025-08-29,10.035,10.05,10.035,10.05,36571,10.035,10.05,10.035,10.05,36571,0.0,1.0
2025-09-02,10.04,10.04,10.01,10.01,11966,10.04,10.04,10.01,10.01,11966,0.0,1.0
2025-09-03,10.03,10.03,10.01,10.03,731352,10.03,10.03,10.01,10.03,731352,0.0,1.0
2025-09-04,10.025,10.03,10.02,10.02,793,10.025,10.03,10.02,10.02,793,0.0,1.0
2025-09-05,10.03,10.04,10.03,10.04,381,10.03,10.04,10.03,10.04,381,0.0,1.0
2025-09-08,10.03,10.04,10.03,10.04,19900,10.03,10.04,10.03,10.04,19900,0.0,1.0
2025-09-09,10.02,10.02,10.02,10.02,175,10.02,10.02,10.02,10.02,175,0.0,1.0
2025-09-10,10.01,10.02,10.01,10.02,900,10.01,10.02,10.01,10.02,900,0.0,1.0
2025-09-11,10.01,10.01,10.01,10.01,200,10.01,10.01,10.01,10.01,200,0.0,1.0
2025-09-12,10.03,10.035,10.0,10.01,315642,10.03,10.035,10.0,10.01,315642,0.0,1.0
2025-09-15,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-09-16,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-09-17,10.05,10.05,10.01,10.04,944,10.05,10.05,10.01,10.04,944,0.0,1.0
2025-09-18,10.02,10.02,10.0135,10.0176,5231,10.02,10.02,10.0135,10.0176,5231,0.0,1.0
2025-09-19,10.02,10.04,10.02,10.0398,410,10.02,10.04,10.02,10.0398,410,0.0,1.0
2025-09-22,10.01,10.04,10.01,10.04,2885,10.01,10.04,10.01,10.04,2885,0.0,1.0
2025-09-23,10.03,10.03,10.01,10.03,556,10.03,10.03,10.01,10.03,556,0.0,1.0
2025-09-24,10.08,10.1,10.015,10.1,29561,10.08,10.1,10.015,10.1,29561,0.0,1.0
2025-09-25,10.05,10.05,10.05,10.05,512,10.05,10.05,10.05,10.05,512,0.0,1.0
2025-09-26,10.03,10.03,10.03,10.03,864,10.03,10.03,10.03,10.03,864,0.0,1.0
2025-09-29,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-09-30,9.98,10.1,9.98,10.03,2125,9.98,10.1,9.98,10.03,2125,0.0,1.0
2025-10-01,10.07,10.07,10.03,10.03,78810,10.07,10.07,10.03,10.03,78810,0.0,1.0
2025-10-02,10.07,10.07,10.07,10.07,44,10.07,10.07,10.07,10.07,44,0.0,1.0
2025-10-03,10.08,10.08,10.08,10.08,1892,10.08,10.08,10.08,10.08,1892,0.0,1.0
2025-10-06,10.06,10.08,10.06,10.08,6139,10.06,10.08,10.06,10.08,6139,0.0,1.0
2025-10-07,10.05,10.08,10.05,10.08,3915,10.05,10.08,10.05,10.08,3915,0.0,1.0
2025-10-08,10.08,10.1,10.08,10.08,81712,10.08,10.1,10.08,10.08,81712,0.0,1.0
2025-10-09,10.08,10.08,10.08,10.08,453,10.08,10.08,10.08,10.08,453,0.0,1.0
2025-10-10,10.1,10.1,10.08,10.08,581,10.1,10.1,10.08,10.08,581,0.0,1.0
2025-10-13,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-14,10.1,10.1,10.1,10.1,100,10.1,10.1,10.1,10.1,100,0.0,1.0
2025-10-15,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-16,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-17,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-20,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-21,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-22,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-23,10.1,10.1,10.0998,10.0998,3680,10.1,10.1,10.0998,10.0998,3680,0.0,1.0
2025-10-24,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-27,10.2,10.2,10.2,10.2,3000,10.2,10.2,10.2,10.2,3000,0.0,1.0
2025-10-28,10.35,10.35,10.35,10.35,202,10.35,10.35,10.35,10.35,202,0.0,1.0
2025-10-29,10.35,10.35,10.1001,10.1001,702,10.35,10.35,10.1001,10.1001,702,0.0,1.0
2025-10-30,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-10-31,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-03,10.35,10.35,10.35,10.35,2,10.35,10.35,10.35,10.35,2,0.0,1.0
2025-11-04,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-05,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-06,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-07,10.19,10.19,10.19,10.19,576,10.19,10.19,10.19,10.19,576,0.0,1.0
2025-11-10,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-11-11,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-11-12,10.19,10.19,10.19,10.19,70,10.19,10.19,10.19,10.19,70,0.0,1.0
2025-11-13,10.19,10.22,10.19,10.22,13598,10.19,10.22,10.19,10.22,13598,0.0,1.0
2025-11-14,10.19,10.19,10.19,10.19,133,10.19,10.19,10.19,10.19,133,0.0,1.0
2025-11-17,10.19,10.19,10.19,10.19,5916,10.19,10.19,10.19,10.19,5916,0.0,1.0
2025-11-18,10.19,10.19,10.19,10.19,470,10.19,10.19,10.19,10.19,470,0.0,1.0
2025-11-19,10.18,10.2,10.18,10.2,7243,10.18,10.2,10.18,10.2,7243,0.0,1.0
2025-11-20,10.18,10.18,10.18,10.18,15,10.18,10.18,10.18,10.18,15,0.0,1.0
2025-11-21,10.18,10.18,10.18,10.18,9,10.18,10.18,10.18,10.18,9,0.0,1.0
2025-11-24,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-11-25,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-11-26,10.35,11.0,10.3,10.49,15327,10.35,11.0,10.3,10.49,15327,0.0,1.0