date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-27,9.96,9.97,9.96,9.97,6677,9.96,9.97,9.96,9.97,6677,0.0,1.0
2025-08-28,9.96,9.96,9.96,9.96,3839,9.96,9.96,9.96,9.96,3839,0.0,1.0
2025-08-29,9.95,9.955,9.95,9.9525,2834,9.95,9.955,9.95,9.9525,2834,0.0,1.0
2025-09-02,9.9512,9.96,9.9512,9.96,5374,9.9512,9.96,9.9512,9.96,5374,0.0,1.0
2025-09-03,9.9512,9.9512,9.9512,9.9512,167925,9.9512,9.9512,9.9512,9.9512,167925,0.0,1.0
2025-09-04,9.96,9.96,9.96,9.96,86585,9.96,9.96,9.96,9.96,86585,0.0,1.0
2025-09-05,9.98,9.98,9.96,9.96,69791,9.98,9.98,9.96,9.96,69791,0.0,1.0
2025-09-08,9.975,9.98,9.975,9.98,5927,9.975,9.98,9.975,9.98,5927,0.0,1.0
2025-09-09,9.98,9.99,9.96,9.97,664420,9.98,9.99,9.96,9.97,664420,0.0,1.0
2025-09-10,9.97,9.97,9.97,9.97,1183,9.97,9.97,9.97,9.97,1183,0.0,1.0
2025-09-11,9.97,9.97,9.97,9.97,100027,9.97,9.97,9.97,9.97,100027,0.0,1.0
2025-09-12,9.99,9.99,9.99,9.99,3975,9.99,9.99,9.99,9.99,3975,0.0,1.0
2025-09-15,9.99,9.99,9.9799,9.99,80015,9.99,9.99,9.9799,9.99,80015,0.0,1.0
2025-09-16,9.99,9.99,9.98,9.99,550,9.99,9.99,9.98,9.99,550,0.0,1.0
2025-09-17,9.99,9.99,9.99,9.99,575,9.99,9.99,9.99,9.99,575,0.0,1.0
2025-09-18,9.98,9.99,9.98,9.99,514,9.98,9.99,9.98,9.99,514,0.0,1.0
2025-09-19,9.98,9.98,9.97,9.97,51086,9.98,9.98,9.97,9.97,51086,0.0,1.0
2025-09-22,9.99,9.99,9.99,9.99,227,9.99,9.99,9.99,9.99,227,0.0,1.0
2025-09-23,9.99,9.99,9.9893,9.99,37956,9.99,9.99,9.9893,9.99,37956,0.0,1.0
2025-09-24,9.995,9.995,9.989,9.99,42165,9.995,9.995,9.989,9.99,42165,0.0,1.0
2025-09-25,10.0,10.0,10.0,10.0,361,10.0,10.0,10.0,10.0,361,0.0,1.0
2025-09-26,10.0,10.0,10.0,10.0,567,10.0,10.0,10.0,10.0,567,0.0,1.0
2025-09-29,10.0,10.0,10.0,10.0,985,10.0,10.0,10.0,10.0,985,0.0,1.0
2025-09-30,9.995,10.0,9.995,10.0,609,9.995,10.0,9.995,10.0,609,0.0,1.0
2025-10-01,10.0,10.0,10.0,10.0,208,10.0,10.0,10.0,10.0,208,0.0,1.0
2025-10-02,9.9886,10.0,9.9886,10.0,5407,9.9886,10.0,9.9886,10.0,5407,0.0,1.0
2025-10-03,10.0,10.0,9.99,10.0,54897,10.0,10.0,9.99,10.0,54897,0.0,1.0
2025-10-06,10.0,10.0,10.0,10.0,5032,10.0,10.0,10.0,10.0,5032,0.0,1.0
2025-10-07,10.02,10.02,10.0,10.0,9401,10.02,10.02,10.0,10.0,9401,0.0,1.0
2025-10-08,10.0,10.0,10.0,10.0,195201,10.0,10.0,10.0,10.0,195201,0.0,1.0
2025-10-09,10.02,10.06,10.0,10.0,17032,10.02,10.06,10.0,10.0,17032,0.0,1.0
2025-10-10,10.0,10.0,10.0,10.0,6317,10.0,10.0,10.0,10.0,6317,0.0,1.0
2025-10-13,10.01,10.01,10.0,10.01,5057,10.01,10.01,10.0,10.01,5057,0.0,1.0
2025-10-14,10.04,10.04,10.02,10.02,2143,10.04,10.04,10.02,10.02,2143,0.0,1.0
2025-10-15,10.03,10.045,10.0,10.04,45754,10.03,10.045,10.0,10.04,45754,0.0,1.0
2025-10-16,10.03,10.03,10.03,10.03,2149,10.03,10.03,10.03,10.03,2149,0.0,1.0
2025-10-17,10.03,10.03,10.03,10.03,106,10.03,10.03,10.03,10.03,106,0.0,1.0
2025-10-20,10.04,10.04,10.04,10.04,612,10.04,10.04,10.04,10.04,612,0.0,1.0
2025-10-21,10.05,10.05,10.0328,10.0328,68852,10.05,10.05,10.0328,10.0328,68852,0.0,1.0
2025-10-22,10.05,10.055,10.05,10.05,5811,10.05,10.055,10.05,10.05,5811,0.0,1.0
2025-10-23,10.05,10.05,10.05,10.05,1,10.05,10.05,10.05,10.05,1,0.0,1.0
2025-10-24,10.05,10.05,10.05,10.05,7702,10.05,10.05,10.05,10.05,7702,0.0,1.0
2025-10-27,10.03,10.03,10.03,10.03,100091,10.03,10.03,10.03,10.03,100091,0.0,1.0
2025-10-28,10.04,10.045,10.0007,10.01,34153,10.04,10.045,10.0007,10.01,34153,0.0,1.0
2025-10-29,10.055,10.055,10.04,10.04,31244,10.055,10.055,10.04,10.04,31244,0.0,1.0
2025-10-30,10.0599,10.06,10.055,10.055,27534,10.0599,10.06,10.055,10.055,27534,0.0,1.0
2025-10-31,10.06,10.065,10.06,10.06,71380,10.06,10.065,10.06,10.06,71380,0.0,1.0
2025-11-03,10.07,10.07,10.07,10.07,204,10.07,10.07,10.07,10.07,204,0.0,1.0
2025-11-04,10.07,10.07,10.07,10.07,11766,10.07,10.07,10.07,10.07,11766,0.0,1.0
2025-11-05,10.08,10.08,10.0699,10.08,135013,10.08,10.08,10.0699,10.08,135013,0.0,1.0
2025-11-06,10.07,10.07,10.07,10.07,247,10.07,10.07,10.07,10.07,247,0.0,1.0
2025-11-07,10.07,10.07,10.07,10.07,39,10.07,10.07,10.07,10.07,39,0.0,1.0
2025-11-10,10.11,10.1158,10.085,10.09,60113,10.11,10.1158,10.085,10.09,60113,0.0,1.0
2025-11-11,10.12,10.125,10.115,10.12,240693,10.12,10.125,10.115,10.12,240693,0.0,1.0
2025-11-12,10.12,10.12,10.12,10.12,329,10.12,10.12,10.12,10.12,329,0.0,1.0
2025-11-13,10.12,10.12,10.12,10.12,89214,10.12,10.12,10.12,10.12,89214,0.0,1.0
2025-11-14,10.115,10.135,10.115,10.1299,21599,10.115,10.135,10.115,10.1299,21599,0.0,1.0
2025-11-17,10.115,10.12,10.11,10.12,10705,10.115,10.12,10.11,10.12,10705,0.0,1.0
2025-11-18,10.13,10.13,10.11,10.11,25494,10.13,10.13,10.11,10.11,25494,0.0,1.0
2025-11-19,10.3,10.44,10.27,10.43,4174587,10.3,10.44,10.27,10.43,4174587,0.0,1.0
2025-11-20,10.3,10.34,10.27,10.27,966962,10.3,10.34,10.27,10.27,966962,0.0,1.0
2025-11-21,10.295,10.33,10.295,10.33,37161,10.295,10.33,10.295,10.33,37161,0.0,1.0
2025-11-24,10.3,10.34,10.28,10.33,221096,10.3,10.34,10.28,10.33,221096,0.0,1.0
2025-11-25,10.33,10.3386,10.3,10.3,166571,10.33,10.3386,10.3,10.3,166571,0.0,1.0
2025-11-26,10.31,10.34,10.3,10.33,64956,10.31,10.34,10.3,10.33,64956,0.0,1.0