date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-22,9.95,10.0,9.9,10.0,3397,9.95,10.0,9.9,10.0,3397,0.0,1.0
2025-08-25,9.98,9.99,9.98,9.99,580,9.98,9.99,9.98,9.99,580,0.0,1.0
2025-08-26,9.9506,9.99,9.9401,9.99,1529,9.9506,9.99,9.9401,9.99,1529,0.0,1.0
2025-08-27,9.93,9.96,9.93,9.96,228541,9.93,9.96,9.93,9.96,228541,0.0,1.0
2025-08-28,9.9479,9.95,9.93,9.95,2820,9.9479,9.95,9.93,9.95,2820,0.0,1.0
2025-08-29,9.9479,9.9479,9.9479,9.9479,13,9.9479,9.9479,9.9479,9.9479,13,0.0,1.0
2025-09-02,9.95,9.95,9.95,9.95,111,9.95,9.95,9.95,9.95,111,0.0,1.0
2025-09-03,9.93,9.99,9.93,9.99,9006,9.93,9.99,9.93,9.99,9006,0.0,1.0
2025-09-04,9.93,9.93,9.925,9.93,402002,9.93,9.93,9.925,9.93,402002,0.0,1.0
2025-09-05,9.92,9.93,9.9,9.93,1046417,9.92,9.93,9.9,9.93,1046417,0.0,1.0
2025-09-08,9.9265,9.9265,9.9265,9.9265,5019,9.9265,9.9265,9.9265,9.9265,5019,0.0,1.0
2025-09-09,9.92,9.92,9.92,9.92,7828,9.92,9.92,9.92,9.92,7828,0.0,1.0
2025-09-10,9.92,9.92,9.92,9.92,2315,9.92,9.92,9.92,9.92,2315,0.0,1.0
2025-09-11,9.92,9.92,9.92,9.92,15612,9.92,9.92,9.92,9.92,15612,0.0,1.0
2025-09-12,9.92,9.93,9.92,9.93,100101,9.92,9.93,9.92,9.93,100101,0.0,1.0
2025-09-15,9.92,9.93,9.91,9.92,354616,9.92,9.93,9.91,9.92,354616,0.0,1.0
2025-09-16,9.9375,9.94,9.93,9.93,92381,9.9375,9.94,9.93,9.93,92381,0.0,1.0
2025-09-17,9.945,9.945,9.93,9.93,16663,9.945,9.945,9.93,9.93,16663,0.0,1.0
2025-09-18,9.93,9.97,9.93,9.95,179168,9.93,9.97,9.93,9.95,179168,0.0,1.0
2025-09-19,9.94,9.95,9.94,9.9453,36986,9.94,9.95,9.94,9.9453,36986,0.0,1.0
2025-09-22,9.94,9.94,9.94,9.94,1406,9.94,9.94,9.94,9.94,1406,0.0,1.0
2025-09-23,9.94,9.97,9.94,9.97,1530010,9.94,9.97,9.94,9.97,1530010,0.0,1.0
2025-09-24,9.945,9.95,9.94,9.95,458089,9.945,9.95,9.94,9.95,458089,0.0,1.0
2025-09-25,9.94,9.95,9.92,9.945,4981,9.94,9.95,9.92,9.945,4981,0.0,1.0
2025-09-26,9.94,9.97,9.94,9.97,1612,9.94,9.97,9.94,9.97,1612,0.0,1.0
2025-09-29,9.95,9.97,9.94,9.97,4203,9.95,9.97,9.94,9.97,4203,0.0,1.0
2025-09-30,9.95,9.95,9.95,9.95,184,9.95,9.95,9.95,9.95,184,0.0,1.0
2025-10-01,9.93,9.94,9.92,9.93,110536,9.93,9.94,9.92,9.93,110536,0.0,1.0
2025-10-02,9.93,9.9575,9.92,9.933,339580,9.93,9.9575,9.92,9.933,339580,0.0,1.0
2025-10-03,9.94,9.95,9.92,9.93,480986,9.94,9.95,9.92,9.93,480986,0.0,1.0
2025-10-06,9.94,9.95,9.9,9.9,134232,9.94,9.95,9.9,9.9,134232,0.0,1.0
2025-10-07,9.94,9.95,9.93,9.93,79493,9.94,9.95,9.93,9.93,79493,0.0,1.0
2025-10-08,9.97,9.98,9.93,9.93,73082,9.97,9.98,9.93,9.93,73082,0.0,1.0
2025-10-09,9.97,10.0,9.9,9.9,865780,9.97,10.0,9.9,9.9,865780,0.0,1.0
2025-10-10,9.975,9.99,9.96,9.96,76235,9.975,9.99,9.96,9.96,76235,0.0,1.0
2025-10-13,9.995,10.005,9.94,9.94,265027,9.995,10.005,9.94,9.94,265027,0.0,1.0
2025-10-14,9.97,10.06,9.97,10.06,57208,9.97,10.06,9.97,10.06,57208,0.0,1.0
2025-10-15,10.0,10.0,9.99,9.99,2030,10.0,10.0,9.99,9.99,2030,0.0,1.0
2025-10-16,10.01,10.0199,10.0,10.0199,3145,10.01,10.0199,10.0,10.0199,3145,0.0,1.0
2025-10-17,10.015,10.02,9.99,9.99,321102,10.015,10.02,9.99,9.99,321102,0.0,1.0
2025-10-20,10.02,10.03,10.0,10.0,24974,10.02,10.03,10.0,10.0,24974,0.0,1.0
2025-10-21,10.05,10.05,10.015,10.03,1803,10.05,10.05,10.015,10.03,1803,0.0,1.0
2025-10-22,10.03,10.07,10.02,10.07,99795,10.03,10.07,10.02,10.07,99795,0.0,1.0
2025-10-23,10.03,10.03,10.03,10.03,629,10.03,10.03,10.03,10.03,629,0.0,1.0
2025-10-24,10.03,10.03,10.02,10.03,362184,10.03,10.03,10.02,10.03,362184,0.0,1.0
2025-10-27,10.02,10.03,10.02,10.03,9915,10.02,10.03,10.02,10.03,9915,0.0,1.0
2025-10-28,10.03,10.03,10.03,10.03,279,10.03,10.03,10.03,10.03,279,0.0,1.0
2025-10-29,10.0,10.03,10.0,10.03,32345,10.0,10.03,10.0,10.03,32345,0.0,1.0
2025-10-30,10.02,10.03,10.015,10.03,221481,10.02,10.03,10.015,10.03,221481,0.0,1.0
2025-10-31,10.03,10.03,10.02,10.03,30233,10.03,10.03,10.02,10.03,30233,0.0,1.0
2025-11-03,10.0,10.03,10.0,10.03,3212,10.0,10.03,10.0,10.03,3212,0.0,1.0
2025-11-04,10.02,10.03,10.0118,10.03,24439,10.02,10.03,10.0118,10.03,24439,0.0,1.0
2025-11-05,10.01,10.05,10.01,10.0139,3316,10.01,10.05,10.01,10.0139,3316,0.0,1.0
2025-11-06,10.02,10.07,10.0099,10.05,119622,10.02,10.07,10.0099,10.05,119622,0.0,1.0
2025-11-07,10.045,10.07,10.0,10.0434,61491,10.045,10.07,10.0,10.0434,61491,0.0,1.0
2025-11-10,10.06,10.17,10.01,10.17,49569,10.06,10.17,10.01,10.17,49569,0.0,1.0
2025-11-11,10.07,10.08,10.031,10.08,14082,10.07,10.08,10.031,10.08,14082,0.0,1.0
2025-11-12,10.06,10.08,10.02,10.06,10064,10.06,10.08,10.02,10.06,10064,0.0,1.0
2025-11-13,10.02,10.08,10.0,10.08,469524,10.02,10.08,10.0,10.08,469524,0.0,1.0
2025-11-14,10.03,10.04,10.015,10.0186,19038,10.03,10.04,10.015,10.0186,19038,0.0,1.0
2025-11-17,10.0404,10.0404,10.021,10.03,43322,10.0404,10.0404,10.021,10.03,43322,0.0,1.0
2025-11-18,10.02,10.069,10.0,10.0,135777,10.02,10.069,10.0,10.0,135777,0.0,1.0
2025-11-19,10.0172,10.07,10.0172,10.07,5647,10.0172,10.07,10.0172,10.07,5647,0.0,1.0
2025-11-20,10.0,10.0364,10.0,10.0,24228,10.0,10.0364,10.0,10.0,24228,0.0,1.0
2025-11-21,10.0,10.04,10.0,10.03,19890,10.0,10.04,10.0,10.03,19890,0.0,1.0
2025-11-24,10.01,10.04,10.0,10.04,26996,10.01,10.04,10.0,10.04,26996,0.0,1.0
2025-11-25,10.01,10.03,10.0,10.0,22938,10.01,10.03,10.0,10.0,22938,0.0,1.0
2025-11-26,10.015,10.05,10.0,10.0077,60518,10.015,10.05,10.0,10.0077,60518,0.0,1.0