date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-12,10.01,10.04,10.01,10.02,10790643,10.01,10.04,10.01,10.02,10790643,0.0,1.0
2025-08-13,10.02,10.04,10.01,10.01,600934,10.02,10.04,10.01,10.01,600934,0.0,1.0
2025-08-14,10.03,10.06,10.02,10.02,280006,10.03,10.06,10.02,10.02,280006,0.0,1.0
2025-08-15,10.07,10.12,10.05,10.06,170286,10.07,10.12,10.05,10.06,170286,0.0,1.0
2025-08-18,10.05,10.06,10.03,10.03,1830,10.05,10.06,10.03,10.03,1830,0.0,1.0
2025-08-19,10.05,10.06,10.05,10.06,2721,10.05,10.06,10.05,10.06,2721,0.0,1.0
2025-08-20,10.05,10.05,10.05,10.05,70,10.05,10.05,10.05,10.05,70,0.0,1.0
2025-08-21,10.06,10.06,10.05,10.06,1059,10.06,10.06,10.05,10.06,1059,0.0,1.0
2025-08-22,10.0592,10.26,10.05,10.09,3258,10.0592,10.26,10.05,10.09,3258,0.0,1.0
2025-08-25,10.07,10.07,10.043,10.043,624,10.07,10.07,10.043,10.043,624,0.0,1.0
2025-08-26,10.06,10.06,10.0315,10.0315,4689,10.06,10.06,10.0315,10.0315,4689,0.0,1.0
2025-08-27,10.05,10.07,10.05,10.07,407,10.05,10.07,10.05,10.07,407,0.0,1.0
2025-08-28,10.06,10.06,10.02,10.02,2820,10.06,10.06,10.02,10.02,2820,0.0,1.0
2025-08-29,10.06,10.06,10.06,10.06,26,10.06,10.06,10.06,10.06,26,0.0,1.0
2025-09-02,10.05,10.0553,10.05,10.0553,404322,10.05,10.0553,10.05,10.0553,404322,0.0,1.0
2025-09-03,10.05,10.05,10.05,10.05,29,10.05,10.05,10.05,10.05,29,0.0,1.0
2025-09-04,10.05,10.05,10.05,10.05,19,10.05,10.05,10.05,10.05,19,0.0,1.0
2025-09-05,10.05,10.05,10.05,10.05,17,10.05,10.05,10.05,10.05,17,0.0,1.0
2025-09-08,10.05,10.05,10.05,10.05,14,10.05,10.05,10.05,10.05,14,0.0,1.0
2025-09-09,10.05,10.05,10.05,10.05,10,10.05,10.05,10.05,10.05,10,0.0,1.0
2025-09-10,10.08,10.08,10.06,10.06,1801,10.08,10.08,10.06,10.06,1801,0.0,1.0
2025-09-11,10.06,10.06,10.06,10.06,538,10.06,10.06,10.06,10.06,538,0.0,1.0
2025-09-12,10.06,10.06,10.06,10.06,398527,10.06,10.06,10.06,10.06,398527,0.0,1.0
2025-09-15,10.06,10.06,10.06,10.06,56,10.06,10.06,10.06,10.06,56,0.0,1.0
2025-09-16,10.07,10.07,10.07,10.07,124,10.07,10.07,10.07,10.07,124,0.0,1.0
2025-09-17,10.09,10.09,10.07,10.07,30974,10.09,10.09,10.07,10.07,30974,0.0,1.0
2025-09-18,10.07,10.07,10.07,10.07,49898,10.07,10.07,10.07,10.07,49898,0.0,1.0
2025-09-19,10.08,10.08,10.08,10.08,2962,10.08,10.08,10.08,10.08,2962,0.0,1.0
2025-09-22,10.08,10.08,10.08,10.08,3502,10.08,10.08,10.08,10.08,3502,0.0,1.0
2025-09-23,10.08,10.08,10.08,10.08,84349,10.08,10.08,10.08,10.08,84349,0.0,1.0
2025-09-24,10.09,10.4772,10.08,10.4772,8399,10.09,10.4772,10.08,10.4772,8399,0.0,1.0
2025-09-25,10.08,10.08,10.08,10.08,2707,10.08,10.08,10.08,10.08,2707,0.0,1.0
2025-09-26,10.08,10.08,10.08,10.08,1104,10.08,10.08,10.08,10.08,1104,0.0,1.0
2025-09-29,10.08,10.08,10.08,10.08,4,10.08,10.08,10.08,10.08,4,0.0,1.0
2025-09-30,10.12,10.12,10.1,10.1,6605,10.12,10.12,10.1,10.1,6605,0.0,1.0
2025-10-01,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-10-02,10.1,10.11,10.05,10.11,2707,10.1,10.11,10.05,10.11,2707,0.0,1.0
2025-10-03,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-10-06,10.1,10.1,10.1,10.1,20,10.1,10.1,10.1,10.1,20,0.0,1.0
2025-10-07,10.07,10.07,10.07,10.07,374,10.07,10.07,10.07,10.07,374,0.0,1.0
2025-10-08,10.11,10.11,10.11,10.11,900,10.11,10.11,10.11,10.11,900,0.0,1.0
2025-10-09,10.15,10.15,10.1,10.11,13116,10.15,10.15,10.1,10.11,13116,0.0,1.0
2025-10-10,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-10-13,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-10-14,10.1501,10.2035,10.115,10.125,19416,10.1501,10.2035,10.115,10.125,19416,0.0,1.0
2025-10-15,10.15,10.18,10.15,10.18,1400,10.15,10.18,10.15,10.18,1400,0.0,1.0
2025-10-16,10.2282,10.3049,10.17,10.2,12732,10.2282,10.3049,10.17,10.2,12732,0.0,1.0
2025-10-17,10.24,10.5,10.23,10.5,1419,10.24,10.5,10.23,10.5,1419,0.0,1.0
2025-10-20,10.3212,11.0,10.3212,11.0,494,10.3212,11.0,10.3212,11.0,494,0.0,1.0
2025-10-21,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2025-10-22,10.5,10.5,10.5,10.5,7,10.5,10.5,10.5,10.5,7,0.0,1.0
2025-10-23,10.69,10.8,10.68,10.68,3500,10.69,10.8,10.68,10.68,3500,0.0,1.0
2025-10-24,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-10-27,10.17,10.17,10.17,10.17,515,10.17,10.17,10.17,10.17,515,0.0,1.0
2025-10-28,10.17,10.17,10.17,10.17,25,10.17,10.17,10.17,10.17,25,0.0,1.0
2025-10-29,10.17,10.17,10.17,10.17,116,10.17,10.17,10.17,10.17,116,0.0,1.0
2025-10-30,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-10-31,10.17,10.1826,10.17,10.17,823,10.17,10.1826,10.17,10.17,823,0.0,1.0
2025-11-03,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-04,10.17,10.17,10.17,10.17,1,10.17,10.17,10.17,10.17,1,0.0,1.0
2025-11-05,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-06,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-07,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-10,10.17,10.17,10.17,10.17,4,10.17,10.17,10.17,10.17,4,0.0,1.0
2025-11-11,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-12,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-13,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-14,10.385,10.385,10.385,10.385,100,10.385,10.385,10.385,10.385,100,0.0,1.0
2025-11-17,10.385,10.385,10.385,10.385,99,10.385,10.385,10.385,10.385,99,0.0,1.0
2025-11-18,10.17,10.17,10.17,10.17,267,10.17,10.17,10.17,10.17,267,0.0,1.0
2025-11-19,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-20,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-21,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-24,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-25,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-11-26,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0