date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-07,10.005,10.32,9.82,10.32,153262,10.005,10.32,9.82,10.32,153262,0.0,1.0
2025-08-08,10.01,10.01,10.0,10.0,1236,10.01,10.01,10.0,10.0,1236,0.0,1.0
2025-08-11,10.01,10.01,10.01,10.01,15014,10.01,10.01,10.01,10.01,15014,0.0,1.0
2025-08-12,10.01,10.01,10.01,10.01,4,10.01,10.01,10.01,10.01,4,0.0,1.0
2025-08-13,10.01,10.01,10.0014,10.0092,6201,10.01,10.01,10.0014,10.0092,6201,0.0,1.0
2025-08-14,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-08-15,10.01,10.015,10.01,10.015,23700,10.01,10.015,10.01,10.015,23700,0.0,1.0
2025-08-18,10.01,10.01,10.0,10.0,24400,10.01,10.01,10.0,10.0,24400,0.0,1.0
2025-08-19,10.01,10.01,10.01,10.01,126002,10.01,10.01,10.01,10.01,126002,0.0,1.0
2025-08-20,10.0,10.005,9.99,10.0,298750,10.0,10.005,9.99,10.0,298750,0.0,1.0
2025-08-21,10.01,10.01,10.005,10.01,10588,10.01,10.01,10.005,10.01,10588,0.0,1.0
2025-08-22,10.0,10.02,10.0,10.02,91551,10.0,10.02,10.0,10.02,91551,0.0,1.0
2025-08-25,10.0,10.01,10.0,10.01,88407,10.0,10.01,10.0,10.01,88407,0.0,1.0
2025-08-26,10.0,10.01,10.0,10.01,50591,10.0,10.01,10.0,10.01,50591,0.0,1.0
2025-08-27,10.0,10.02,10.0,10.02,179985,10.0,10.02,10.0,10.02,179985,0.0,1.0
2025-08-28,10.02,10.03,10.02,10.03,5444,10.02,10.03,10.02,10.03,5444,0.0,1.0
2025-08-29,10.03,10.03,10.03,10.03,4129,10.03,10.03,10.03,10.03,4129,0.0,1.0
2025-09-02,10.03,10.03,10.03,10.03,1032,10.03,10.03,10.03,10.03,1032,0.0,1.0
2025-09-03,10.03,10.03,10.0,10.0,40030,10.03,10.03,10.0,10.0,40030,0.0,1.0
2025-09-04,10.03,10.03,10.03,10.03,150,10.03,10.03,10.03,10.03,150,0.0,1.0
2025-09-05,10.02,10.02,10.02,10.02,15706,10.02,10.02,10.02,10.02,15706,0.0,1.0
2025-09-08,10.0251,10.03,10.0251,10.03,4729,10.0251,10.03,10.0251,10.03,4729,0.0,1.0
2025-09-09,10.0251,10.0251,10.0251,10.0251,4,10.0251,10.0251,10.0251,10.0251,4,0.0,1.0
2025-09-10,10.03,10.03,10.02,10.02,18547,10.03,10.03,10.02,10.02,18547,0.0,1.0
2025-09-11,10.03,10.03,10.03,10.03,25,10.03,10.03,10.03,10.03,25,0.0,1.0
2025-09-12,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-09-15,10.0376,10.0376,10.0376,10.0376,567,10.0376,10.0376,10.0376,10.0376,567,0.0,1.0
2025-09-16,10.0376,10.0376,10.0376,10.0376,13,10.0376,10.0376,10.0376,10.0376,13,0.0,1.0
2025-09-17,10.03,10.03,10.03,10.03,113,10.03,10.03,10.03,10.03,113,0.0,1.0
2025-09-18,10.04,10.04,10.035,10.035,7000,10.04,10.04,10.035,10.035,7000,0.0,1.0
2025-09-19,10.04,10.04,10.04,10.04,2021,10.04,10.04,10.04,10.04,2021,0.0,1.0
2025-09-22,10.045,10.05,10.035,10.035,10667,10.045,10.05,10.035,10.035,10667,0.0,1.0
2025-09-23,10.04,10.04,10.035,10.035,16054,10.04,10.04,10.035,10.035,16054,0.0,1.0
2025-09-24,10.04,10.04,10.04,10.04,5026,10.04,10.04,10.04,10.04,5026,0.0,1.0
2025-09-25,10.04,10.04,10.04,10.04,64511,10.04,10.04,10.04,10.04,64511,0.0,1.0
2025-09-26,10.05,10.05,10.04,10.05,8125,10.05,10.05,10.04,10.05,8125,0.0,1.0
2025-09-29,10.05,10.05,10.05,10.05,2301,10.05,10.05,10.05,10.05,2301,0.0,1.0
2025-09-30,10.05,10.05,10.05,10.05,15,10.05,10.05,10.05,10.05,15,0.0,1.0
2025-10-01,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2025-10-02,10.0481,10.25,10.0481,10.25,16402,10.0481,10.25,10.0481,10.25,16402,0.0,1.0
2025-10-03,10.05,10.06,10.05,10.05,14819,10.05,10.06,10.05,10.05,14819,0.0,1.0
2025-10-06,10.06,10.06,10.05,10.05,22235,10.06,10.06,10.05,10.05,22235,0.0,1.0
2025-10-07,10.06,10.06,10.06,10.06,225,10.06,10.06,10.06,10.06,225,0.0,1.0
2025-10-08,10.11,10.11,10.0592,10.06,159703,10.11,10.11,10.0592,10.06,159703,0.0,1.0
2025-10-09,10.1,10.1,10.07,10.07,9297,10.1,10.1,10.07,10.07,9297,0.0,1.0
2025-10-10,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-13,10.1,10.1,10.1,10.1,125,10.1,10.1,10.1,10.1,125,0.0,1.0
2025-10-14,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-15,10.1,10.1,10.1,10.1,120,10.1,10.1,10.1,10.1,120,0.0,1.0
2025-10-16,10.1,10.1,10.1,10.1,7600,10.1,10.1,10.1,10.1,7600,0.0,1.0
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
2025-10-20,10.1,10.1,10.1,10.1,20,10.1,10.1,10.1,10.1,20,0.0,1.0
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
2025-10-23,10.11,10.11,10.11,10.11,121,10.11,10.11,10.11,10.11,121,0.0,1.0
2025-10-24,10.11,10.11,10.11,10.11,222,10.11,10.11,10.11,10.11,222,0.0,1.0
2025-10-27,10.11,10.11,10.11,10.11,2242,10.11,10.11,10.11,10.11,2242,0.0,1.0
2025-10-28,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2025-10-29,10.1,10.1,10.1,10.1,18868,10.1,10.1,10.1,10.1,18868,0.0,1.0
2025-10-30,10.11,10.11,10.11,10.11,488,10.11,10.11,10.11,10.11,488,0.0,1.0
2025-10-31,10.13,10.13,10.11,10.11,1061,10.13,10.13,10.11,10.11,1061,0.0,1.0
2025-11-03,10.14,10.14,10.14,10.14,149,10.14,10.14,10.14,10.14,149,0.0,1.0
2025-11-04,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-11-05,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-11-06,10.1,10.1,10.09,10.09,45982,10.1,10.1,10.09,10.09,45982,0.0,1.0
2025-11-07,10.1,10.1,10.1,10.1,24,10.1,10.1,10.1,10.1,24,0.0,1.0
2025-11-10,10.1,10.1,10.1,10.1,200,10.1,10.1,10.1,10.1,200,0.0,1.0
2025-11-11,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-12,10.1,10.1,10.1,10.1,3870,10.1,10.1,10.1,10.1,3870,0.0,1.0
2025-11-13,10.1,10.1,10.1,10.1,26001,10.1,10.1,10.1,10.1,26001,0.0,1.0
2025-11-14,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-17,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-18,10.1,10.1,10.1,10.1,11,10.1,10.1,10.1,10.1,11,0.0,1.0
2025-11-19,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-20,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-21,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-24,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-11-25,10.1,10.1087,10.1,10.1087,43890,10.1,10.1087,10.1,10.1087,43890,0.0,1.0
2025-11-26,10.1,10.1012,10.0999,10.1,113101,10.1,10.1012,10.0999,10.1,113101,0.0,1.0