date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-18,10.83,10.84,10.8,10.8,3054,10.83,10.84,10.8,10.8,3054,0.0,1.0
2025-08-19,10.71,10.71,10.54,10.65,4187,10.71,10.71,10.54,10.65,4187,0.0,1.0
2025-08-20,10.84,11.75,10.66,10.75,14342,10.84,11.75,10.66,10.75,14342,0.0,1.0
2025-08-21,10.7,10.7,10.675,10.7,1240,10.7,10.7,10.675,10.7,1240,0.0,1.0
2025-08-22,10.76,10.81,10.75,10.8,1892,10.76,10.81,10.75,10.8,1892,0.0,1.0
2025-08-25,10.76,10.76,10.76,10.76,1683,10.76,10.76,10.76,10.76,1683,0.0,1.0
2025-08-26,10.76,10.76,10.76,10.76,476,10.76,10.76,10.76,10.76,476,0.0,1.0
2025-08-27,10.81,10.81,10.81,10.81,1766,10.81,10.81,10.81,10.81,1766,0.0,1.0
2025-08-28,10.81,10.81,10.81,10.81,1495,10.81,10.81,10.81,10.81,1495,0.0,1.0
2025-08-29,10.7,10.7,10.7,10.7,431,10.7,10.7,10.7,10.7,431,0.0,1.0
2025-09-02,10.65,10.65,10.65,10.65,694,10.65,10.65,10.65,10.65,694,0.0,1.0
2025-09-03,10.71,10.71,10.65,10.65,3075,10.71,10.71,10.65,10.65,3075,0.0,1.0
2025-09-04,10.72,10.7335,10.65,10.65,550,10.72,10.7335,10.65,10.65,550,0.0,1.0
2025-09-05,10.95,10.95,10.87,10.87,1796,10.95,10.95,10.87,10.87,1796,0.0,1.0
2025-09-08,10.68,10.7,10.68,10.7,2267,10.68,10.7,10.68,10.7,2267,0.0,1.0
2025-09-09,10.72,10.72,10.68,10.69,4878,10.72,10.72,10.68,10.69,4878,0.0,1.0
2025-09-10,10.72,10.72,10.68,10.72,3252,10.72,10.72,10.68,10.72,3252,0.0,1.0
2025-09-11,10.72,10.72,10.72,10.72,83,10.72,10.72,10.72,10.72,83,0.0,1.0
2025-09-12,10.72,10.72,10.72,10.72,14,10.72,10.72,10.72,10.72,14,0.0,1.0
2025-09-15,10.69,10.814,10.68,10.814,3228,10.69,10.814,10.68,10.814,3228,0.0,1.0
2025-09-16,10.69,10.69,10.6898,10.69,2077,10.69,10.69,10.6898,10.69,2077,0.0,1.0
2025-09-17,10.69,10.7,10.69,10.7,1142,10.69,10.7,10.69,10.7,1142,0.0,1.0
2025-09-18,10.68,10.69,10.68,10.69,919,10.68,10.69,10.68,10.69,919,0.0,1.0
2025-09-19,10.68,10.68,10.68,10.68,585,10.68,10.68,10.68,10.68,585,0.0,1.0
2025-09-22,10.68,10.68,10.68,10.68,421,10.68,10.68,10.68,10.68,421,0.0,1.0
2025-09-23,10.63,10.68,10.61,10.68,2745,10.63,10.68,10.61,10.68,2745,0.0,1.0
2025-09-24,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-09-25,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-09-26,10.68,10.68,10.68,10.68,274,10.68,10.68,10.68,10.68,274,0.0,1.0
2025-09-29,10.69,10.69,10.69,10.69,154,10.69,10.69,10.69,10.69,154,0.0,1.0
2025-09-30,10.69,10.69,10.69,10.69,1140,10.69,10.69,10.69,10.69,1140,0.0,1.0
2025-10-01,10.7,10.7,10.7,10.7,182,10.7,10.7,10.7,10.7,182,0.0,1.0
2025-10-02,10.7,10.7,10.7,10.7,908,10.7,10.7,10.7,10.7,908,0.0,1.0
2025-10-03,10.75,10.75,10.71,10.71,4013,10.75,10.75,10.71,10.71,4013,0.0,1.0
2025-10-06,10.75,10.75,10.75,10.75,1616,10.75,10.75,10.75,10.75,1616,0.0,1.0
2025-10-07,10.8,10.8,10.8,10.8,2088,10.8,10.8,10.8,10.8,2088,0.0,1.0
2025-10-08,10.78,10.78,10.78,10.78,980,10.78,10.78,10.78,10.78,980,0.0,1.0
2025-10-09,11.3996,11.3996,11.3996,11.3996,1400,11.3996,11.3996,11.3996,11.3996,1400,0.0,1.0
2025-10-10,10.7625,10.77,10.7625,10.77,990,10.7625,10.77,10.7625,10.77,990,0.0,1.0
2025-10-13,10.7625,10.7625,10.7625,10.7625,131,10.7625,10.7625,10.7625,10.7625,131,0.0,1.0
2025-10-14,10.86,10.86,10.86,10.86,523,10.86,10.86,10.86,10.86,523,0.0,1.0
2025-10-15,10.79,10.79,10.79,10.79,476,10.79,10.79,10.79,10.79,476,0.0,1.0
2025-10-16,10.79,10.79,10.79,10.79,120,10.79,10.79,10.79,10.79,120,0.0,1.0
2025-10-17,10.76,10.79,10.76,10.79,2909,10.76,10.79,10.76,10.79,2909,0.0,1.0
2025-10-20,10.76,10.76,10.76,10.76,779,10.76,10.76,10.76,10.76,779,0.0,1.0
2025-10-21,10.89,10.99,10.71,10.84,4644,10.89,10.99,10.71,10.84,4644,0.0,1.0
2025-10-22,10.7,11.02,10.7,11.0,3643,10.7,11.02,10.7,11.0,3643,0.0,1.0
2025-10-23,10.7,10.7,10.7,10.7,105,10.7,10.7,10.7,10.7,105,0.0,1.0
2025-10-24,10.7,10.7001,10.7,10.7,1101,10.7,10.7001,10.7,10.7,1101,0.0,1.0
2025-10-27,10.7,10.7,10.7,10.7,119,10.7,10.7,10.7,10.7,119,0.0,1.0
2025-10-28,10.72,10.72,10.72,10.72,202,10.72,10.72,10.72,10.72,202,0.0,1.0
2025-10-29,10.7,10.7,10.56,10.7,4839,10.7,10.7,10.56,10.7,4839,0.0,1.0
2025-10-30,10.7,10.7,10.7,10.7,221,10.7,10.7,10.7,10.7,221,0.0,1.0
2025-10-31,10.7,10.7,10.7,10.7,156,10.7,10.7,10.7,10.7,156,0.0,1.0
2025-11-03,10.7,10.7,10.7,10.7,21,10.7,10.7,10.7,10.7,21,0.0,1.0
2025-11-04,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-11-05,10.7,10.7,10.7,10.7,1,10.7,10.7,10.7,10.7,1,0.0,1.0
2025-11-06,10.7,10.7,10.7,10.7,91,10.7,10.7,10.7,10.7,91,0.0,1.0
2025-11-07,10.7,10.7,10.7,10.7,201,10.7,10.7,10.7,10.7,201,0.0,1.0
2025-11-10,10.7001,10.7001,10.7,10.7,2179,10.7001,10.7001,10.7,10.7,2179,0.0,1.0
2025-11-11,10.7001,10.7001,10.7001,10.7001,0,10.7001,10.7001,10.7001,10.7001,0,0.0,1.0
2025-11-12,10.7001,10.7001,10.7001,10.7001,0,10.7001,10.7001,10.7001,10.7001,0,0.0,1.0
2025-11-13,10.64,10.747,10.64,10.747,352,10.64,10.747,10.64,10.747,352,0.0,1.0
2025-11-14,10.6704,10.6704,10.6704,10.6704,607,10.6704,10.6704,10.6704,10.6704,607,0.0,1.0
2025-11-17,10.6004,10.665,10.6004,10.64,2920,10.6004,10.665,10.6004,10.64,2920,0.0,1.0
2025-11-18,10.58,10.58,10.58,10.58,336,10.58,10.58,10.58,10.58,336,0.0,1.0
2025-11-19,10.58,10.58,10.58,10.58,738,10.58,10.58,10.58,10.58,738,0.0,1.0
2025-11-20,10.63,10.63,10.5,10.56,2211,10.63,10.63,10.5,10.56,2211,0.0,1.0
2025-11-21,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-24,10.69,10.69,10.5,10.5,2945,10.69,10.69,10.5,10.5,2945,0.0,1.0
2025-11-25,10.5,10.5,10.49,10.49,5588,10.5,10.5,10.49,10.49,5588,0.0,1.0
2025-11-26,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0