date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-04,10.04,10.06,10.04,10.06,1614,10.04,10.06,10.04,10.06,1614,0.0,1.0
2025-08-05,10.03,10.03,10.03,10.03,100907,10.03,10.03,10.03,10.03,100907,0.0,1.0
2025-08-06,10.04,10.05,10.04,10.04,4976,10.04,10.05,10.04,10.04,4976,0.0,1.0
2025-08-07,10.0528,10.08,10.0528,10.07,11002,10.0528,10.08,10.0528,10.07,11002,0.0,1.0
2025-08-08,10.05,10.05,10.05,10.05,2656,10.05,10.05,10.05,10.05,2656,0.0,1.0
2025-08-11,10.03,10.03,10.03,10.03,12937,10.03,10.03,10.03,10.03,12937,0.0,1.0
2025-08-12,10.01,10.0333,10.01,10.03,1519747,10.01,10.0333,10.01,10.03,1519747,0.0,1.0
2025-08-13,10.025,10.025,10.025,10.025,33113,10.025,10.025,10.025,10.025,33113,0.0,1.0
2025-08-14,10.03,10.035,10.03,10.03,50688,10.03,10.035,10.03,10.03,50688,0.0,1.0
2025-08-15,10.027,10.027,10.027,10.027,37607,10.027,10.027,10.027,10.027,37607,0.0,1.0
2025-08-18,10.027,10.027,10.027,10.027,35564,10.027,10.027,10.027,10.027,35564,0.0,1.0
2025-08-19,10.02,10.03,10.02,10.03,280904,10.02,10.03,10.02,10.03,280904,0.0,1.0
2025-08-20,10.02,10.02,10.02,10.02,40202,10.02,10.02,10.02,10.02,40202,0.0,1.0
2025-08-21,10.03,10.04,10.03,10.04,69205,10.03,10.04,10.03,10.04,69205,0.0,1.0
2025-08-22,10.03,10.03,10.03,10.03,41605,10.03,10.03,10.03,10.03,41605,0.0,1.0
2025-08-25,10.05,10.05,10.01,10.01,62113,10.05,10.05,10.01,10.01,62113,0.0,1.0
2025-08-26,10.02,10.02,10.02,10.02,35010,10.02,10.02,10.02,10.02,35010,0.0,1.0
2025-08-27,10.02,10.02,10.02,10.02,37339,10.02,10.02,10.02,10.02,37339,0.0,1.0
2025-08-28,10.0194,10.025,10.0194,10.02,86407,10.0194,10.025,10.0194,10.02,86407,0.0,1.0
2025-08-29,10.01,10.01,10.01,10.01,18170,10.01,10.01,10.01,10.01,18170,0.0,1.0
2025-09-02,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-09-03,10.02,10.02,10.02,10.02,160000,10.02,10.02,10.02,10.02,160000,0.0,1.0
2025-09-04,10.0246,10.025,10.02,10.02,289703,10.0246,10.025,10.02,10.02,289703,0.0,1.0
2025-09-05,10.03,10.03,10.02,10.02,25293,10.03,10.03,10.02,10.02,25293,0.0,1.0
2025-09-08,10.03,10.03,10.03,10.03,75171,10.03,10.03,10.03,10.03,75171,0.0,1.0
2025-09-09,10.04,10.04,10.03,10.03,430460,10.04,10.04,10.03,10.03,430460,0.0,1.0
2025-09-10,10.035,10.035,10.035,10.035,390,10.035,10.035,10.035,10.035,390,0.0,1.0
2025-09-11,10.04,10.04,10.04,10.04,3496,10.04,10.04,10.04,10.04,3496,0.0,1.0
2025-09-12,10.04,10.04,10.0176,10.0368,4451,10.04,10.04,10.0176,10.0368,4451,0.0,1.0
2025-09-15,10.04,10.04,10.04,10.04,128,10.04,10.04,10.04,10.04,128,0.0,1.0
2025-09-16,10.03,10.03,10.03,10.03,2070,10.03,10.03,10.03,10.03,2070,0.0,1.0
2025-09-17,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-09-18,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-09-19,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-09-22,10.0399,10.04,10.0399,10.04,2500,10.0399,10.04,10.0399,10.04,2500,0.0,1.0
2025-09-23,10.0399,10.0399,10.0399,10.0399,0,10.0399,10.0399,10.0399,10.0399,0,0.0,1.0
2025-09-24,10.04,10.04,10.0399,10.0399,5702,10.04,10.04,10.0399,10.0399,5702,0.0,1.0
2025-09-25,10.035,10.04,10.035,10.04,47630,10.035,10.04,10.035,10.04,47630,0.0,1.0
2025-09-26,10.04,10.04,10.04,10.04,5040,10.04,10.04,10.04,10.04,5040,0.0,1.0
2025-09-29,10.04,10.04,10.04,10.04,15002,10.04,10.04,10.04,10.04,15002,0.0,1.0
2025-09-30,10.045,10.045,10.045,10.045,601,10.045,10.045,10.045,10.045,601,0.0,1.0
2025-10-01,10.045,10.045,10.045,10.045,0,10.045,10.045,10.045,10.045,0,0.0,1.0
2025-10-02,10.045,10.045,10.045,10.045,9,10.045,10.045,10.045,10.045,9,0.0,1.0
2025-10-03,10.04,10.04,10.04,10.04,969428,10.04,10.04,10.04,10.04,969428,0.0,1.0
2025-10-06,10.045,10.045,10.045,10.045,25001,10.045,10.045,10.045,10.045,25001,0.0,1.0
2025-10-07,10.075,10.08,10.05,10.05,645903,10.075,10.08,10.05,10.05,645903,0.0,1.0
2025-10-08,10.07,10.07,10.05,10.05,54817,10.07,10.07,10.05,10.05,54817,0.0,1.0
2025-10-09,10.07,10.08,10.07,10.07,20245,10.07,10.08,10.07,10.07,20245,0.0,1.0
2025-10-10,10.08,10.08,10.08,10.08,221,10.08,10.08,10.08,10.08,221,0.0,1.0
2025-10-13,10.0964,10.12,10.0964,10.1,4033,10.0964,10.12,10.0964,10.1,4033,0.0,1.0
2025-10-14,10.0964,10.0964,10.0964,10.0964,42,10.0964,10.0964,10.0964,10.0964,42,0.0,1.0
2025-10-15,10.09,10.1,10.09,10.1,2408,10.09,10.1,10.09,10.1,2408,0.0,1.0
2025-10-16,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-10-17,10.0802,10.0962,10.0802,10.0947,4002,10.0802,10.0962,10.0802,10.0947,4002,0.0,1.0
2025-10-20,10.0802,10.0802,10.0802,10.0802,5,10.0802,10.0802,10.0802,10.0802,5,0.0,1.0
2025-10-21,10.1,10.1,10.08,10.08,51374,10.1,10.1,10.08,10.08,51374,0.0,1.0
2025-10-22,10.1,10.1,10.1,10.1,37,10.1,10.1,10.1,10.1,37,0.0,1.0
2025-10-23,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-24,10.08,10.08,10.08,10.08,50000,10.08,10.08,10.08,10.08,50000,0.0,1.0
2025-10-27,10.1,10.1,10.08,10.09,67323,10.1,10.1,10.08,10.09,67323,0.0,1.0
2025-10-28,10.09,10.1,10.09,10.1,17731,10.09,10.1,10.09,10.1,17731,0.0,1.0
2025-10-29,10.13,10.13,10.1,10.1,40461,10.13,10.13,10.1,10.1,40461,0.0,1.0
2025-10-30,10.11,10.13,10.1,10.1,348979,10.11,10.13,10.1,10.1,348979,0.0,1.0
2025-10-31,10.13,10.13,10.1201,10.13,7633,10.13,10.13,10.1201,10.13,7633,0.0,1.0
2025-11-03,10.14,10.15,10.13,10.13,6977,10.14,10.15,10.13,10.13,6977,0.0,1.0
2025-11-04,10.14,10.14,10.13,10.135,16506,10.14,10.14,10.13,10.135,16506,0.0,1.0
2025-11-05,10.13,10.13,10.13,10.13,316,10.13,10.13,10.13,10.13,316,0.0,1.0
2025-11-06,10.13,10.13,10.13,10.13,278,10.13,10.13,10.13,10.13,278,0.0,1.0
2025-11-07,10.13,10.13,10.13,10.13,102,10.13,10.13,10.13,10.13,102,0.0,1.0
2025-11-10,10.13,10.13,10.13,10.13,169,10.13,10.13,10.13,10.13,169,0.0,1.0
2025-11-11,10.13,10.14,10.13,10.14,50117,10.13,10.14,10.13,10.14,50117,0.0,1.0
2025-11-12,10.13,10.13,10.13,10.13,115,10.13,10.13,10.13,10.13,115,0.0,1.0
2025-11-13,10.13,10.13,10.13,10.13,54,10.13,10.13,10.13,10.13,54,0.0,1.0
2025-11-14,10.15,10.15,10.149,10.149,10813,10.15,10.15,10.149,10.149,10813,0.0,1.0
2025-11-17,10.13,10.1499,10.13,10.14,42454,10.13,10.1499,10.13,10.14,42454,0.0,1.0
2025-11-18,10.13,10.13,10.13,10.13,46,10.13,10.13,10.13,10.13,46,0.0,1.0
2025-11-19,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-11-20,10.13,10.13,10.13,10.13,43,10.13,10.13,10.13,10.13,43,0.0,1.0
2025-11-21,10.15,10.15,10.15,10.15,3326,10.15,10.15,10.15,10.15,3326,0.0,1.0
2025-11-24,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-11-25,10.15,10.15,10.15,10.15,26,10.15,10.15,10.15,10.15,26,0.0,1.0
2025-11-26,10.15,10.15,10.15,10.15,68,10.15,10.15,10.15,10.15,68,0.0,1.0