date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,9.96,10.0,9.96,10.0,8159573,9.96,10.0,9.96,10.0,8159573,0.0,1.0
2025-08-01,9.95,9.98,9.95,9.96,1622302,9.95,9.98,9.95,9.96,1622302,0.0,1.0
2025-08-04,9.955,9.98,9.95,9.96,234750,9.955,9.98,9.95,9.96,234750,0.0,1.0
2025-08-05,9.95,9.98,9.95,9.955,324865,9.95,9.98,9.95,9.955,324865,0.0,1.0
2025-08-06,9.96,9.98,9.95,9.96,1125107,9.96,9.98,9.95,9.96,1125107,0.0,1.0
2025-08-07,9.955,9.97,9.95,9.96,79246,9.955,9.97,9.95,9.96,79246,0.0,1.0
2025-08-08,9.97,9.97,9.9523,9.96,26830,9.97,9.97,9.9523,9.96,26830,0.0,1.0
2025-08-11,9.95,9.96,9.95,9.96,367243,9.95,9.96,9.95,9.96,367243,0.0,1.0
2025-08-12,9.95,9.96,9.94,9.95,122918,9.95,9.96,9.94,9.95,122918,0.0,1.0
2025-08-13,9.94,9.95,9.94,9.95,138358,9.94,9.95,9.94,9.95,138358,0.0,1.0
2025-08-14,9.945,9.95,9.94,9.95,49467,9.945,9.95,9.94,9.95,49467,0.0,1.0
2025-08-15,9.95,9.95,9.949,9.95,206920,9.95,9.95,9.949,9.95,206920,0.0,1.0
2025-08-18,9.96,9.96,9.9519,9.96,8174,9.96,9.96,9.9519,9.96,8174,0.0,1.0
2025-08-19,9.955,9.98,9.95,9.965,48946,9.955,9.98,9.95,9.965,48946,0.0,1.0
2025-08-20,10.0,10.0,9.97,9.98,377456,10.0,10.0,9.97,9.98,377456,0.0,1.0
2025-08-21,9.99,10.0,9.97,10.0,10873,9.99,10.0,9.97,10.0,10873,0.0,1.0
2025-08-22,9.98,9.98,9.97,9.98,37422,9.98,9.98,9.97,9.98,37422,0.0,1.0
2025-08-25,9.99,9.99,9.98,9.99,4126,9.99,9.99,9.98,9.99,4126,0.0,1.0
2025-08-26,9.98,9.99,9.98,9.99,14623,9.98,9.99,9.98,9.99,14623,0.0,1.0
2025-08-27,9.95,9.99,9.95,9.96,4669,9.95,9.99,9.95,9.96,4669,0.0,1.0
2025-08-28,9.96,9.98,9.96,9.96,2989,9.96,9.98,9.96,9.96,2989,0.0,1.0
2025-08-29,9.96,9.96,9.96,9.96,0,9.96,9.96,9.96,9.96,0,0.0,1.0
2025-09-02,9.98,9.98,9.96,9.98,3909,9.98,9.98,9.96,9.98,3909,0.0,1.0
2025-09-03,9.98,9.98,9.98,9.98,166,9.98,9.98,9.98,9.98,166,0.0,1.0
2025-09-04,9.98,9.98,9.98,9.98,235,9.98,9.98,9.98,9.98,235,0.0,1.0
2025-09-05,9.98,9.98,9.97,9.97,741,9.98,9.98,9.97,9.97,741,0.0,1.0
2025-09-08,9.97,9.98,9.97,9.98,2040,9.97,9.98,9.97,9.98,2040,0.0,1.0
2025-09-09,9.98,9.98,9.9745,9.9745,11124,9.98,9.98,9.9745,9.9745,11124,0.0,1.0
2025-09-10,10.0,10.0,9.97,9.97,868,10.0,10.0,9.97,9.97,868,0.0,1.0
2025-09-11,9.98,10.0,9.98,9.98,6064,9.98,10.0,9.98,9.98,6064,0.0,1.0
2025-09-12,10.0,10.0523,9.98,9.98,603,10.0,10.0523,9.98,9.98,603,0.0,1.0
2025-09-15,10.0,10.0,9.98,10.0,1208,10.0,10.0,9.98,10.0,1208,0.0,1.0
2025-09-16,10.0,10.318,9.98,10.0436,2157,10.0,10.318,9.98,10.0436,2157,0.0,1.0
2025-09-17,10.0,10.5,9.9979,10.0513,1457,10.0,10.5,9.9979,10.0513,1457,0.0,1.0
2025-09-18,9.99,10.0,9.99,10.0,1999,9.99,10.0,9.99,10.0,1999,0.0,1.0
2025-09-19,10.05,10.33,10.05,10.33,1042,10.05,10.33,10.05,10.33,1042,0.0,1.0
2025-09-22,10.05,10.05,10.01,10.05,1507,10.05,10.05,10.01,10.05,1507,0.0,1.0
2025-09-23,10.05,10.05,10.01,10.05,1069,10.05,10.05,10.01,10.05,1069,0.0,1.0
2025-09-24,10.05,10.31,10.05,10.31,222,10.05,10.31,10.05,10.31,222,0.0,1.0
2025-09-25,10.03,10.04,10.0,10.04,955,10.03,10.04,10.0,10.04,955,0.0,1.0
2025-09-26,10.05,10.05,10.04,10.04,783,10.05,10.05,10.04,10.04,783,0.0,1.0
2025-09-29,10.03,10.03,10.0,10.03,1040,10.03,10.03,10.0,10.03,1040,0.0,1.0
2025-09-30,10.0,10.04,10.0,10.01,5851,10.0,10.04,10.0,10.01,5851,0.0,1.0
2025-10-01,10.02,10.04,9.9,9.9,1552,10.02,10.04,9.9,9.9,1552,0.0,1.0
2025-10-02,10.26,10.26,10.01,10.03,5618,10.26,10.26,10.01,10.03,5618,0.0,1.0
2025-10-03,10.075,10.3,10.06,10.216,20137,10.075,10.3,10.06,10.216,20137,0.0,1.0
2025-10-06,10.06,10.26,10.06,10.07,3305,10.06,10.26,10.06,10.07,3305,0.0,1.0
2025-10-07,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-10-08,10.08,10.08,10.08,10.08,149,10.08,10.08,10.08,10.08,149,0.0,1.0
2025-10-09,10.23,10.24,10.08,10.08,6912,10.23,10.24,10.08,10.08,6912,0.0,1.0
2025-10-10,10.23,10.23,10.23,10.23,600,10.23,10.23,10.23,10.23,600,0.0,1.0
2025-10-13,10.23,10.23,10.23,10.23,132,10.23,10.23,10.23,10.23,132,0.0,1.0
2025-10-14,10.25,10.25,10.25,10.25,283,10.25,10.25,10.25,10.25,283,0.0,1.0
2025-10-15,10.22,10.22,10.22,10.22,949,10.22,10.22,10.22,10.22,949,0.0,1.0
2025-10-16,10.19,10.26,10.19,10.26,3320,10.19,10.26,10.19,10.26,3320,0.0,1.0
2025-10-17,10.18,10.28,10.18,10.28,10786,10.18,10.28,10.18,10.28,10786,0.0,1.0
2025-10-20,10.28,10.28,10.28,10.28,1705,10.28,10.28,10.28,10.28,1705,0.0,1.0
2025-10-21,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-10-22,10.27,10.27,10.27,10.27,144,10.27,10.27,10.27,10.27,144,0.0,1.0
2025-10-23,10.2,10.29,10.2,10.28,2682,10.2,10.29,10.2,10.28,2682,0.0,1.0
2025-10-24,10.24,10.24,10.24,10.24,121,10.24,10.24,10.24,10.24,121,0.0,1.0
2025-10-27,10.23,10.23,10.23,10.23,180,10.23,10.23,10.23,10.23,180,0.0,1.0
2025-10-28,10.24,10.24,10.0998,10.24,25626,10.24,10.24,10.0998,10.24,25626,0.0,1.0
2025-10-29,10.3,10.3,10.22,10.22,220,10.3,10.3,10.22,10.22,220,0.0,1.0
2025-10-30,10.3,10.3,10.3,10.3,134,10.3,10.3,10.3,10.3,134,0.0,1.0
2025-10-31,10.28,10.28,10.28,10.28,110,10.28,10.28,10.28,10.28,110,0.0,1.0
2025-11-03,10.29,10.29,10.29,10.29,113,10.29,10.29,10.29,10.29,113,0.0,1.0
2025-11-04,10.28,10.29,10.28,10.28,1709,10.28,10.29,10.28,10.28,1709,0.0,1.0
2025-11-05,10.42,10.42,10.22,10.25,708,10.42,10.42,10.22,10.25,708,0.0,1.0
2025-11-06,10.61,10.61,10.61,10.61,100,10.61,10.61,10.61,10.61,100,0.0,1.0
2025-11-07,10.35,10.68,10.3,10.3,300,10.35,10.68,10.3,10.3,300,0.0,1.0
2025-11-10,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-11,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-12,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-13,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-14,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-17,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-11-18,10.45,10.45,10.45,10.45,100,10.45,10.45,10.45,10.45,100,0.0,1.0
2025-11-19,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-11-20,10.45,10.45,10.45,10.45,4,10.45,10.45,10.45,10.45,4,0.0,1.0
2025-11-21,10.45,10.45,10.45,10.45,101,10.45,10.45,10.45,10.45,101,0.0,1.0
2025-11-24,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-11-25,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-11-26,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0