date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-20,9.92,9.92,9.88,9.92,1173526,9.92,9.92,9.88,9.92,1173526,0.0,1.0
2025-08-21,9.91,9.915,9.91,9.91,47513,9.91,9.915,9.91,9.91,47513,0.0,1.0
2025-08-22,9.91,9.91,9.91,9.91,802,9.91,9.91,9.91,9.91,802,0.0,1.0
2025-08-25,9.91,9.91,9.91,9.91,50255,9.91,9.91,9.91,9.91,50255,0.0,1.0
2025-08-26,9.91,9.92,9.9,9.9,75479,9.91,9.92,9.9,9.9,75479,0.0,1.0
2025-08-27,9.895,9.9,9.89,9.9,200223,9.895,9.9,9.89,9.9,200223,0.0,1.0
2025-08-28,9.9,9.9,9.9,9.9,152,9.9,9.9,9.9,9.9,152,0.0,1.0
2025-08-29,9.9,9.91,9.895,9.91,111338,9.9,9.91,9.895,9.91,111338,0.0,1.0
2025-09-02,9.9,9.9,9.9,9.9,123538,9.9,9.9,9.9,9.9,123538,0.0,1.0
2025-09-03,9.9,9.905,9.8922,9.8922,244103,9.9,9.905,9.8922,9.8922,244103,0.0,1.0
2025-09-04,9.9,9.9,9.89,9.895,158896,9.9,9.9,9.89,9.895,158896,0.0,1.0
2025-09-05,9.9,9.9,9.9,9.9,1027,9.9,9.9,9.9,9.9,1027,0.0,1.0
2025-09-08,9.8935,9.91,9.8935,9.91,359690,9.8935,9.91,9.8935,9.91,359690,0.0,1.0
2025-09-09,9.9,9.905,9.89,9.9,690823,9.9,9.905,9.89,9.9,690823,0.0,1.0
2025-09-10,9.905,9.91,9.905,9.905,54730,9.905,9.91,9.905,9.905,54730,0.0,1.0
2025-09-11,9.91,9.91,9.9,9.905,561381,9.91,9.91,9.9,9.905,561381,0.0,1.0
2025-09-12,9.9,9.91,9.9,9.91,325498,9.9,9.91,9.9,9.91,325498,0.0,1.0
2025-09-15,9.905,9.91,9.9,9.91,288122,9.905,9.91,9.9,9.91,288122,0.0,1.0
2025-09-16,9.905,9.91,9.905,9.91,1675,9.905,9.91,9.905,9.91,1675,0.0,1.0
2025-09-17,9.91,9.91,9.905,9.91,52275,9.91,9.91,9.905,9.91,52275,0.0,1.0
2025-09-18,9.91,9.91,9.905,9.91,140484,9.91,9.91,9.905,9.91,140484,0.0,1.0
2025-09-19,9.9,9.91,9.9,9.9,120781,9.9,9.91,9.9,9.9,120781,0.0,1.0
2025-09-22,9.9,9.9,9.9,9.9,3409,9.9,9.9,9.9,9.9,3409,0.0,1.0
2025-09-23,9.91,9.91,9.91,9.91,8174,9.91,9.91,9.91,9.91,8174,0.0,1.0
2025-09-24,9.92,9.92,9.915,9.915,141557,9.92,9.92,9.915,9.915,141557,0.0,1.0
2025-09-25,9.92,9.95,9.92,9.95,147148,9.92,9.95,9.92,9.95,147148,0.0,1.0
2025-09-26,9.93,9.93,9.92,9.925,46011,9.93,9.93,9.92,9.925,46011,0.0,1.0
2025-09-29,9.92,9.93,9.92,9.93,105154,9.92,9.93,9.92,9.93,105154,0.0,1.0
2025-09-30,9.93,9.93,9.92,9.93,71197,9.93,9.93,9.92,9.93,71197,0.0,1.0
2025-10-01,9.93,9.93,9.925,9.925,23013,9.93,9.93,9.925,9.925,23013,0.0,1.0
2025-10-02,9.96,9.96,9.92,9.93,198624,9.96,9.96,9.92,9.93,198624,0.0,1.0
2025-10-03,9.955,9.96,9.95,9.95,112090,9.955,9.96,9.95,9.95,112090,0.0,1.0
2025-10-06,9.95,9.96,9.95,9.95,51232,9.95,9.96,9.95,9.95,51232,0.0,1.0
2025-10-07,9.955,9.96,9.95,9.95,6122,9.955,9.96,9.95,9.95,6122,0.0,1.0
2025-10-08,9.96,9.96,9.955,9.955,46744,9.96,9.96,9.955,9.955,46744,0.0,1.0
2025-10-09,10.0,10.0,9.96,9.96,91632,10.0,10.0,9.96,9.96,91632,0.0,1.0
2025-10-10,9.965,9.97,9.96,9.969,45122,9.965,9.97,9.96,9.969,45122,0.0,1.0
2025-10-13,9.99,10.04,9.97,9.97,30782,9.99,10.04,9.97,9.97,30782,0.0,1.0
2025-10-14,10.01,10.01,10.0,10.0,111477,10.01,10.01,10.0,10.0,111477,0.0,1.0
2025-10-15,10.01,10.02,10.01,10.01,86609,10.01,10.02,10.01,10.01,86609,0.0,1.0
2025-10-16,10.005,10.02,10.005,10.01,40306,10.005,10.02,10.005,10.01,40306,0.0,1.0
2025-10-17,10.01,10.015,10.01,10.015,4076,10.01,10.015,10.01,10.015,4076,0.0,1.0
2025-10-20,10.01,10.015,10.01,10.0101,16207,10.01,10.015,10.01,10.0101,16207,0.0,1.0
2025-10-21,10.02,10.02,10.01,10.01,41281,10.02,10.02,10.01,10.01,41281,0.0,1.0
2025-10-22,10.025,10.025,10.01,10.02,229008,10.025,10.025,10.01,10.02,229008,0.0,1.0
2025-10-23,10.02,10.025,10.02,10.02,436241,10.02,10.025,10.02,10.02,436241,0.0,1.0
2025-10-24,10.035,10.035,10.03,10.03,313644,10.035,10.035,10.03,10.03,313644,0.0,1.0
2025-10-27,10.025,10.03,10.02,10.02,86358,10.025,10.03,10.02,10.02,86358,0.0,1.0
2025-10-28,10.04,10.04,10.0064,10.0064,300980,10.04,10.04,10.0064,10.0064,300980,0.0,1.0
2025-10-29,10.05,10.06,10.0472,10.05,247738,10.05,10.06,10.0472,10.05,247738,0.0,1.0
2025-10-30,10.05,10.05,10.05,10.05,15858,10.05,10.05,10.05,10.05,15858,0.0,1.0
2025-10-31,10.05,10.06,10.035,10.06,291557,10.05,10.06,10.035,10.06,291557,0.0,1.0
2025-11-03,10.02,10.0504,10.02,10.0504,19633,10.02,10.0504,10.02,10.0504,19633,0.0,1.0
2025-11-04,10.055,10.055,10.05,10.05,745,10.055,10.055,10.05,10.05,745,0.0,1.0
2025-11-05,10.06,10.07,10.05,10.06,1454008,10.06,10.07,10.05,10.06,1454008,0.0,1.0
2025-11-06,10.06,10.06,10.06,10.06,100375,10.06,10.06,10.06,10.06,100375,0.0,1.0
2025-11-07,10.06,10.0603,10.06,10.06,21571,10.06,10.0603,10.06,10.06,21571,0.0,1.0
2025-11-10,10.06,10.065,10.06,10.065,24629,10.06,10.065,10.06,10.065,24629,0.0,1.0
2025-11-11,10.08,10.08,10.07,10.07,68224,10.08,10.08,10.07,10.07,68224,0.0,1.0
2025-11-12,10.07,10.07,10.06,10.06,770,10.07,10.07,10.06,10.06,770,0.0,1.0
2025-11-13,10.05,10.065,10.03,10.03,83095,10.05,10.065,10.03,10.03,83095,0.0,1.0
2025-11-14,10.06,10.08,10.05,10.08,6844,10.06,10.08,10.05,10.08,6844,0.0,1.0
2025-11-17,10.055,10.08,10.035,10.08,208413,10.055,10.08,10.035,10.08,208413,0.0,1.0
2025-11-18,10.08,10.08,10.055,10.06,30766,10.08,10.08,10.055,10.06,30766,0.0,1.0
2025-11-19,10.08,10.08,10.05,10.05,679,10.08,10.08,10.05,10.05,679,0.0,1.0
2025-11-20,10.05,10.06,10.03,10.05,665,10.05,10.06,10.03,10.05,665,0.0,1.0
2025-11-21,10.03,10.06,10.0,10.06,180026,10.03,10.06,10.0,10.06,180026,0.0,1.0
2025-11-24,10.05,10.07,10.03,10.07,4087,10.05,10.07,10.03,10.07,4087,0.0,1.0
2025-11-25,10.05,10.06,10.03,10.05,26315,10.05,10.06,10.03,10.05,26315,0.0,1.0
2025-11-26,10.05,10.06,10.03,10.06,12513,10.05,10.06,10.03,10.06,12513,0.0,1.0