date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-01,9.9647,9.9647,9.96,9.96,1002,9.9647,9.9647,9.96,9.96,1002,0.0,1.0
2025-07-02,10.005,10.005,9.99,9.99,1003,10.005,10.005,9.99,9.99,1003,0.0,1.0
2025-07-03,10.08,10.08,10.08,10.08,3,10.08,10.08,10.08,10.08,3,0.0,1.0
2025-07-07,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-07-08,10.0094,10.02,10.0094,10.02,8187155,10.0094,10.02,10.0094,10.02,8187155,0.0,1.0
2025-07-09,10.0591,10.06,10.02,10.0467,64502,10.0591,10.06,10.02,10.0467,64502,0.0,1.0
2025-07-10,10.08,10.1,10.05,10.1,43836,10.08,10.1,10.05,10.1,43836,0.0,1.0
2025-07-11,10.031,10.05,10.02,10.03,26207,10.031,10.05,10.02,10.03,26207,0.0,1.0
2025-07-14,10.0701,10.08,10.04,10.05,25219,10.0701,10.08,10.04,10.05,25219,0.0,1.0
2025-07-15,10.0322,10.08,10.0322,10.08,37300,10.0322,10.08,10.0322,10.08,37300,0.0,1.0
2025-07-16,10.055,10.06,9.96,10.0222,33898,10.055,10.06,9.96,10.0222,33898,0.0,1.0
2025-07-17,10.1068,10.11,10.07,10.1,34895,10.1068,10.11,10.07,10.1,34895,0.0,1.0
2025-07-18,10.1,10.12,10.09,10.11,28187,10.1,10.12,10.09,10.11,28187,0.0,1.0
2025-07-21,10.09,10.15,10.09,10.13,29561,10.09,10.15,10.09,10.13,29561,0.0,1.0
2025-07-22,10.11,10.11,10.08,10.08,34067,10.11,10.11,10.08,10.08,34067,0.0,1.0
2025-07-23,10.17,10.17,10.1,10.11,66679,10.17,10.17,10.1,10.11,66679,0.0,1.0
2025-07-24,10.1799,10.22,10.1799,10.2,33379,10.1799,10.22,10.1799,10.2,33379,0.0,1.0
2025-07-25,10.2144,10.23,10.1966,10.2,26895,10.2144,10.23,10.1966,10.2,26895,0.0,1.0
2025-07-28,10.22,10.23,10.18,10.21,26723,10.22,10.23,10.18,10.21,26723,0.0,1.0
2025-07-29,10.19,10.21,10.16,10.18,58828,10.19,10.21,10.16,10.18,58828,0.0,1.0
2025-07-30,10.09,10.25,10.06,10.19,44047,10.09,10.25,10.06,10.19,44047,0.0,1.0
2025-07-31,10.1016,10.21,10.1016,10.2,51148,10.1016,10.21,10.1016,10.2,51148,0.0,1.0
2025-08-01,9.945,10.0,9.91,9.94,35691,9.945,10.0,9.91,9.94,35691,0.0,1.0
2025-08-04,10.07,10.18,9.97,9.97,57039,10.07,10.18,9.97,9.97,57039,0.0,1.0
2025-08-05,10.0718,10.15,10.01,10.15,21204,10.0718,10.15,10.01,10.15,21204,0.0,1.0
2025-08-06,10.22,10.23,10.1,10.1799,42463,10.22,10.23,10.1,10.1799,42463,0.0,1.0
2025-08-07,10.1359,10.16,10.0549,10.16,23041,10.1359,10.16,10.0549,10.16,23041,0.0,1.0
2025-08-08,10.16,10.2648,10.14,10.14,22938,10.16,10.2648,10.14,10.14,22938,0.0,1.0
2025-08-11,10.1795,10.28,10.16,10.27,17896,10.1795,10.28,10.16,10.27,17896,0.0,1.0
2025-08-12,10.2989,10.35,10.22,10.28,68450,10.2989,10.35,10.22,10.28,68450,0.0,1.0
2025-08-13,10.42,10.42,10.27,10.33,26099,10.42,10.42,10.27,10.33,26099,0.0,1.0
2025-08-14,10.3373,10.3599,10.2613,10.2613,20853,10.3373,10.3599,10.2613,10.2613,20853,0.0,1.0
2025-08-15,10.2916,10.33,10.28,10.329,28686,10.2916,10.33,10.28,10.329,28686,0.0,1.0
2025-08-18,10.28,10.33,10.25,10.33,27332,10.28,10.33,10.25,10.33,27332,0.0,1.0
2025-08-19,10.19,10.275,10.17,10.26,21541,10.19,10.275,10.17,10.26,21541,0.0,1.0
2025-08-20,10.1945,10.21,10.11,10.19,27476,10.1945,10.21,10.11,10.19,27476,0.0,1.0
2025-08-21,10.1665,10.23,10.15,10.23,31337,10.1665,10.23,10.15,10.23,31337,0.0,1.0
2025-08-22,10.337,10.37,10.25,10.25,32578,10.337,10.37,10.25,10.25,32578,0.0,1.0
2025-08-25,10.2914,10.34,10.26,10.32,37891,10.2914,10.34,10.26,10.32,37891,0.0,1.0
2025-08-26,10.34,10.37,10.27,10.27,30792,10.34,10.37,10.27,10.27,30792,0.0,1.0
2025-08-27,10.37,10.3727,10.32,10.3476,19498,10.37,10.3727,10.32,10.3476,19498,0.0,1.0
2025-08-28,10.36,10.45,10.36,10.36,36544,10.36,10.45,10.36,10.36,36544,0.0,1.0
2025-08-29,10.325,10.3398,10.3,10.33,21637,10.325,10.3398,10.3,10.33,21637,0.0,1.0
2025-09-02,10.2596,10.2799,10.14,10.21,16704,10.2596,10.2799,10.14,10.21,16704,0.0,1.0
2025-09-03,10.3087,10.32,10.23,10.29,22954,10.3087,10.32,10.23,10.29,22954,0.0,1.0
2025-09-04,10.4183,10.4183,10.3,10.3231,44684,10.4183,10.4183,10.3,10.3231,44684,0.0,1.0
2025-09-05,10.3794,10.4,10.3383,10.4,35526,10.3794,10.4,10.3383,10.4,35526,0.0,1.0
2025-09-08,10.45,10.45,10.39,10.41,22314,10.45,10.45,10.39,10.41,22314,0.0,1.0
2025-09-09,10.4434,10.46,10.4,10.4,17200,10.4434,10.46,10.4,10.4,17200,0.0,1.0
2025-09-10,10.4952,10.5491,10.47,10.52,23842,10.4952,10.5491,10.47,10.52,23842,0.0,1.0
2025-09-11,10.57,10.6399,10.49,10.49,33230,10.57,10.6399,10.49,10.49,33230,0.0,1.0
2025-09-12,10.6122,10.65,10.59,10.61,33571,10.6122,10.65,10.59,10.61,33571,0.0,1.0
2025-09-15,10.6493,10.6893,10.6093,10.655,38374,10.6493,10.6893,10.6093,10.655,38374,0.0,1.0
2025-09-16,10.6238,10.6695,10.58,10.58,26569,10.6238,10.6695,10.58,10.58,26569,0.0,1.0
2025-09-17,10.6136,10.65,10.54,10.58,16466,10.6136,10.65,10.54,10.58,16466,0.0,1.0
2025-09-18,10.675,10.72,10.65,10.65,44662,10.675,10.72,10.65,10.65,44662,0.0,1.0
2025-09-19,10.7398,10.76,10.6501,10.66,30623,10.7398,10.76,10.6501,10.66,30623,0.0,1.0
2025-09-22,10.7832,10.81,10.72,10.74,40604,10.7832,10.81,10.72,10.74,40604,0.0,1.0
2025-09-23,10.7426,10.78,10.6901,10.77,53996,10.7426,10.78,10.6901,10.77,53996,0.0,1.0
2025-09-24,10.6967,10.7199,10.67,10.7,33617,10.6967,10.7199,10.67,10.7,33617,0.0,1.0
2025-09-25,10.631,10.6799,10.58,10.61,26872,10.631,10.6799,10.58,10.61,26872,0.0,1.0
2025-09-26,10.7095,10.72,10.65,10.65,1404222,10.7095,10.72,10.65,10.65,1404222,0.0,1.0
2025-09-29,10.7304,10.78,10.6888,10.76,41645,10.7304,10.78,10.6888,10.76,41645,0.0,1.0
2025-09-30,10.7528,10.7562,10.71,10.71,43321,10.7528,10.7562,10.71,10.71,43321,0.0,1.0
2025-10-01,10.8518,10.89,10.77,10.79,46670,10.8518,10.89,10.77,10.79,46670,0.0,1.0
2025-10-02,10.8758,10.88,10.7956,10.8,31862,10.8758,10.88,10.7956,10.8,31862,0.0,1.0
2025-10-03,10.8503,10.9327,10.83,10.9327,55322,10.8503,10.9327,10.83,10.9327,55322,0.0,1.0
2025-10-06,10.9217,10.94,10.88,10.88,40750,10.9217,10.94,10.88,10.88,40750,0.0,1.0
2025-10-07,10.8688,10.9,10.84,10.9,37323,10.8688,10.9,10.84,10.9,37323,0.0,1.0
2025-10-08,10.98,10.99,10.925,10.925,49718,10.98,10.99,10.925,10.925,49718,0.0,1.0
2025-10-09,10.9103,10.93,10.89,10.92,28061,10.9103,10.93,10.89,10.92,28061,0.0,1.0
2025-10-10,10.5899,10.89,10.5899,10.89,74816,10.5899,10.89,10.5899,10.89,74816,0.0,1.0
2025-10-13,10.74,10.75,10.65,10.69,39448,10.74,10.75,10.65,10.69,39448,0.0,1.0
2025-10-14,10.72,10.801,10.72,10.7705,20617,10.72,10.801,10.72,10.7705,20617,0.0,1.0
2025-10-15,10.7724,10.85,10.7,10.78,28309,10.7724,10.85,10.7,10.78,28309,0.0,1.0
2025-10-16,10.75,10.84,10.68,10.84,37336,10.75,10.84,10.68,10.84,37336,0.0,1.0
2025-10-17,10.77,10.8097,10.69,10.72,53616,10.77,10.8097,10.69,10.72,53616,0.0,1.0
2025-10-20,10.95,10.96,10.9,10.91,2029,10.95,10.96,10.9,10.91,2029,0.0,1.0
2025-10-21,10.98,11.03,10.8501,10.92,147798,10.98,11.03,10.8501,10.92,147798,0.0,1.0
2025-10-22,10.81,10.98,10.73,10.94,115111,10.81,10.98,10.73,10.94,115111,0.0,1.0
2025-10-23,10.93,10.96,10.88,10.88,27183,10.93,10.96,10.88,10.88,27183,0.0,1.0
2025-10-24,11.0315,11.04,11.0187,11.03,31888,11.0315,11.04,11.0187,11.03,31888,0.0,1.0
2025-10-27,11.2,11.2,11.11,11.14,29747,11.2,11.2,11.11,11.14,29747,0.0,1.0
2025-10-28,11.19,11.23,11.18,11.19,188190,11.19,11.23,11.18,11.19,188190,0.0,1.0
2025-10-29,11.17,11.24,11.11,11.23,87459,11.17,11.24,11.11,11.23,87459,0.0,1.0
2025-10-30,11.0758,11.15,11.04,11.14,29664,11.0758,11.15,11.04,11.14,29664,0.0,1.0
2025-10-31,11.13,11.15,11.03,11.13,46290,11.13,11.15,11.03,11.13,46290,0.0,1.0
2025-11-03,11.1,11.18,11.077,11.12,37855,11.1,11.18,11.077,11.12,37855,0.0,1.0
2025-11-04,10.95,10.99,10.94,10.96,32567,10.95,10.99,10.94,10.96,32567,0.0,1.0
2025-11-05,10.9945,11.06,10.98,10.98,50518,10.9945,11.06,10.98,10.98,50518,0.0,1.0
2025-11-06,10.8136,10.94,10.8,10.94,32187,10.8136,10.94,10.8,10.94,32187,0.0,1.0
2025-11-07,10.8329,10.8329,10.6751,10.7443,69743,10.8329,10.8329,10.6751,10.7443,69743,0.0,1.0
2025-11-10,11.1,11.1,10.95,10.98,30490,11.1,11.1,10.95,10.98,30490,0.0,1.0
2025-11-11,11.14,11.14,11.05,11.12,31892,11.14,11.14,11.05,11.12,31892,0.0,1.0
2025-11-12,11.18,11.18,11.11,11.14,45652,11.18,11.18,11.11,11.14,45652,0.0,1.0
2025-11-13,10.92,11.01,10.89,11.01,43558,10.92,11.01,10.89,11.01,43558,0.0,1.0
2025-11-14,10.87,10.95,10.79,10.79,19939,10.87,10.95,10.79,10.79,19939,0.0,1.0
2025-11-17,10.73,10.91,10.695,10.91,40849,10.73,10.91,10.695,10.91,40849,0.0,1.0
2025-11-18,10.69,10.77,10.6726,10.77,29862,10.69,10.77,10.6726,10.77,29862,0.0,1.0
2025-11-19,10.72,10.7484,10.649,10.6575,25760,10.72,10.7484,10.649,10.6575,25760,0.0,1.0
2025-11-20,10.492,10.93,10.48,10.93,64028,10.492,10.93,10.48,10.93,64028,0.0,1.0
2025-11-21,10.59,10.71,10.58,10.6301,54856,10.59,10.71,10.58,10.6301,54856,0.0,1.0
2025-11-24,10.7939,10.7939,10.77,10.77,151474,10.7939,10.7939,10.77,10.77,151474,0.0,1.0
2025-11-25,10.942,10.942,10.81,10.83,36282,10.942,10.942,10.81,10.83,36282,0.0,1.0
2025-11-26,11.06,11.06,11.01,11.01,34021,11.06,11.06,11.01,11.01,34021,0.0,1.0