date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-08,10.1,10.11,10.1,10.11,13770,10.1,10.11,10.1,10.11,13770,0.0,1.0
2025-08-11,10.125,10.13,10.1,10.1,106865,10.125,10.13,10.1,10.1,106865,0.0,1.0
2025-08-12,10.14,10.14,10.12,10.13,39050,10.14,10.14,10.12,10.13,39050,0.0,1.0
2025-08-13,10.15,10.17,10.14,10.15,99675,10.15,10.17,10.14,10.15,99675,0.0,1.0
2025-08-14,10.17,10.17,10.15,10.15,15861,10.17,10.17,10.15,10.15,15861,0.0,1.0
2025-08-15,10.155,10.16,10.15,10.15,25766,10.155,10.16,10.15,10.15,25766,0.0,1.0
2025-08-18,10.15,10.1512,10.14,10.15,26992,10.15,10.1512,10.14,10.15,26992,0.0,1.0
2025-08-19,10.15,10.17,10.15,10.15,3467,10.15,10.17,10.15,10.15,3467,0.0,1.0
2025-08-20,10.16,10.17,10.1,10.15,157063,10.16,10.17,10.1,10.15,157063,0.0,1.0
2025-08-21,10.15,10.15,10.1,10.1,27494,10.15,10.15,10.1,10.1,27494,0.0,1.0
2025-08-22,10.15,10.15,10.14,10.14,6273,10.15,10.15,10.14,10.14,6273,0.0,1.0
2025-08-25,10.16,10.17,10.1035,10.1035,9256,10.16,10.17,10.1035,10.1035,9256,0.0,1.0
2025-08-26,10.12,10.12,10.1094,10.12,240043,10.12,10.12,10.1094,10.12,240043,0.0,1.0
2025-08-27,10.13,10.14,10.12,10.12,15840,10.13,10.14,10.12,10.12,15840,0.0,1.0
2025-08-28,10.125,10.14,10.11,10.13,44559,10.125,10.14,10.11,10.13,44559,0.0,1.0
2025-08-29,10.13,10.13,10.13,10.13,4587,10.13,10.13,10.13,10.13,4587,0.0,1.0
2025-09-02,10.13,10.144,10.12,10.13,39357,10.13,10.144,10.12,10.13,39357,0.0,1.0
2025-09-03,10.12,10.135,10.105,10.135,29681,10.12,10.135,10.105,10.135,29681,0.0,1.0
2025-09-04,10.11,10.125,10.1,10.12,277994,10.11,10.125,10.1,10.12,277994,0.0,1.0
2025-09-05,10.11,10.1197,10.1,10.1197,93422,10.11,10.1197,10.1,10.1197,93422,0.0,1.0
2025-09-08,10.12,10.12,10.1,10.11,86313,10.12,10.12,10.1,10.11,86313,0.0,1.0
2025-09-09,10.11,10.11,10.1,10.11,96250,10.11,10.11,10.1,10.11,96250,0.0,1.0
2025-09-10,10.12,10.12,10.11,10.11,39332,10.12,10.12,10.11,10.11,39332,0.0,1.0
2025-09-11,10.15,10.15,10.12,10.12,720316,10.15,10.15,10.12,10.12,720316,0.0,1.0
2025-09-12,10.15,10.1814,10.14,10.1641,143742,10.15,10.1814,10.14,10.1641,143742,0.0,1.0
2025-09-15,10.14,10.16,10.13,10.16,12637,10.14,10.16,10.13,10.16,12637,0.0,1.0
2025-09-16,10.13,10.17,10.13,10.15,24072,10.13,10.17,10.13,10.15,24072,0.0,1.0
2025-09-17,10.15,10.15,10.13,10.13,9807,10.15,10.15,10.13,10.13,9807,0.0,1.0
2025-09-18,10.1501,10.16,10.14,10.1401,7521,10.1501,10.16,10.14,10.1401,7521,0.0,1.0
2025-09-19,10.29,10.29,10.14,10.15,177436,10.29,10.29,10.14,10.15,177436,0.0,1.0
2025-09-22,10.295,10.51,10.2,10.51,46658,10.295,10.51,10.2,10.51,46658,0.0,1.0
2025-09-23,10.37,10.4,10.3,10.3,61064,10.37,10.4,10.3,10.3,61064,0.0,1.0
2025-09-24,10.38,10.4,10.3,10.3,158684,10.38,10.4,10.3,10.3,158684,0.0,1.0
2025-09-25,10.38,10.4,10.37,10.4,15401,10.38,10.4,10.37,10.4,15401,0.0,1.0
2025-09-26,10.39,10.39,10.33,10.35,11542,10.39,10.39,10.33,10.35,11542,0.0,1.0
2025-09-29,10.35,10.3714,10.35,10.35,1539,10.35,10.3714,10.35,10.35,1539,0.0,1.0
2025-09-30,10.31,10.35,10.3,10.35,161105,10.31,10.35,10.3,10.35,161105,0.0,1.0
2025-10-01,10.335,10.34,10.3299,10.33,10349,10.335,10.34,10.3299,10.33,10349,0.0,1.0
2025-10-02,10.32,10.34,10.315,10.33,12277,10.32,10.34,10.315,10.33,12277,0.0,1.0
2025-10-03,10.37,10.3814,10.3101,10.3101,3539,10.37,10.3814,10.3101,10.3101,3539,0.0,1.0
2025-10-06,10.37,10.38,10.37,10.38,690,10.37,10.38,10.37,10.38,690,0.0,1.0
2025-10-07,10.38,10.38,10.34,10.38,13403,10.38,10.38,10.34,10.38,13403,0.0,1.0
2025-10-08,10.42,10.425,10.36,10.36,10804,10.42,10.425,10.36,10.36,10804,0.0,1.0
2025-10-09,10.38,10.4102,10.38,10.4102,879,10.38,10.4102,10.38,10.4102,879,0.0,1.0
2025-10-10,10.38,10.38,10.38,10.38,35,10.38,10.38,10.38,10.38,35,0.0,1.0
2025-10-13,10.455,10.455,10.415,10.42,19236,10.455,10.455,10.415,10.42,19236,0.0,1.0
2025-10-14,10.56,10.57,10.45,10.46,22512,10.56,10.57,10.45,10.46,22512,0.0,1.0
2025-10-15,10.65,10.704,10.569,10.57,6488,10.65,10.704,10.569,10.57,6488,0.0,1.0
2025-10-16,10.65,10.65,10.65,10.65,137,10.65,10.65,10.65,10.65,137,0.0,1.0
2025-10-17,10.5801,10.76,10.5801,10.59,791,10.5801,10.76,10.5801,10.59,791,0.0,1.0
2025-10-20,10.5901,10.76,10.59,10.76,2958,10.5901,10.76,10.59,10.76,2958,0.0,1.0
2025-10-21,10.58,10.59,10.58,10.59,2155,10.58,10.59,10.58,10.59,2155,0.0,1.0
2025-10-22,10.58,10.5801,10.58,10.58,1846,10.58,10.5801,10.58,10.58,1846,0.0,1.0
2025-10-23,10.58,10.58,10.58,10.58,33,10.58,10.58,10.58,10.58,33,0.0,1.0
2025-10-24,10.55,10.99,10.55,10.69,3035,10.55,10.99,10.55,10.69,3035,0.0,1.0
2025-10-27,10.55,10.55,10.55,10.55,243,10.55,10.55,10.55,10.55,243,0.0,1.0
2025-10-28,10.55,10.55,10.55,10.55,135,10.55,10.55,10.55,10.55,135,0.0,1.0
2025-10-29,10.55,10.55,10.55,10.55,255,10.55,10.55,10.55,10.55,255,0.0,1.0
2025-10-30,10.55,10.55,10.55,10.55,131,10.55,10.55,10.55,10.55,131,0.0,1.0
2025-10-31,10.49,10.55,10.44,10.55,11886,10.49,10.55,10.44,10.55,11886,0.0,1.0
2025-11-03,10.51,10.51,10.51,10.51,793,10.51,10.51,10.51,10.51,793,0.0,1.0
2025-11-04,10.47,10.51,10.47,10.51,1918,10.47,10.51,10.47,10.51,1918,0.0,1.0
2025-11-05,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-11-06,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-11-07,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-11-10,10.46,10.46,10.46,10.46,115,10.46,10.46,10.46,10.46,115,0.0,1.0
2025-11-11,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-11-12,10.45,10.45,10.45,10.45,111,10.45,10.45,10.45,10.45,111,0.0,1.0
2025-11-13,10.45,10.45,10.45,10.45,114,10.45,10.45,10.45,10.45,114,0.0,1.0
2025-11-14,10.45,10.4599,10.45,10.4599,200,10.45,10.4599,10.45,10.4599,200,0.0,1.0
2025-11-17,10.45,10.45,10.45,10.45,2017,10.45,10.45,10.45,10.45,2017,0.0,1.0
2025-11-18,10.4741,10.4741,10.41,10.44,2300,10.4741,10.4741,10.41,10.44,2300,0.0,1.0
2025-11-19,10.4741,10.4741,10.4741,10.4741,0,10.4741,10.4741,10.4741,10.4741,0,0.0,1.0
2025-11-20,10.41,10.41,10.41,10.41,120,10.41,10.41,10.41,10.41,120,0.0,1.0
2025-11-21,10.48,10.48,10.18,10.41,8793,10.48,10.48,10.18,10.41,8793,0.0,1.0
2025-11-24,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-11-25,10.3,10.42,10.3,10.3,1263,10.3,10.42,10.3,10.3,1263,0.0,1.0
2025-11-26,10.3,10.3,10.3,10.3,103,10.3,10.3,10.3,10.3,103,0.0,1.0