date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,9.979,10.05,9.93,9.93,48499,9.979,10.05,9.93,9.93,48499,0.0,1.0
2025-08-01,9.9769,9.98,9.9769,9.98,75211,9.9769,9.98,9.9769,9.98,75211,0.0,1.0
2025-08-04,9.97,9.97,9.97,9.97,1052,9.97,9.97,9.97,9.97,1052,0.0,1.0
2025-08-05,9.97,9.97,9.97,9.97,325872,9.97,9.97,9.97,9.97,325872,0.0,1.0
2025-08-06,9.965,9.97,9.95,9.96,7251,9.965,9.97,9.95,9.96,7251,0.0,1.0
2025-08-07,9.96,9.97,9.95,9.97,445449,9.96,9.97,9.95,9.97,445449,0.0,1.0
2025-08-08,9.97,9.97,9.96,9.96,100361,9.97,9.97,9.96,9.96,100361,0.0,1.0
2025-08-11,9.975,9.975,9.97,9.97,476420,9.975,9.975,9.97,9.97,476420,0.0,1.0
2025-08-12,9.96,9.975,9.96,9.97,36469,9.96,9.975,9.96,9.97,36469,0.0,1.0
2025-08-13,9.97,9.97,9.97,9.97,267804,9.97,9.97,9.97,9.97,267804,0.0,1.0
2025-08-14,9.96,9.98,9.96,9.97,193595,9.96,9.98,9.96,9.97,193595,0.0,1.0
2025-08-15,9.97,9.97,9.96,9.96,236073,9.97,9.97,9.96,9.96,236073,0.0,1.0
2025-08-18,9.9554,9.999,9.9554,9.98,1028,9.9554,9.999,9.9554,9.98,1028,0.0,1.0
2025-08-19,9.96,9.96,9.96,9.96,1007,9.96,9.96,9.96,9.96,1007,0.0,1.0
2025-08-20,9.97,9.97,9.96,9.9698,75216,9.97,9.97,9.96,9.9698,75216,0.0,1.0
2025-08-21,9.97,9.97,9.97,9.97,1,9.97,9.97,9.97,9.97,1,0.0,1.0
2025-08-22,9.97,9.97,9.97,9.97,39823,9.97,9.97,9.97,9.97,39823,0.0,1.0
2025-08-25,9.96,9.96,9.96,9.96,200,9.96,9.96,9.96,9.96,200,0.0,1.0
2025-08-26,9.96,9.965,9.95,9.96,338988,9.96,9.965,9.95,9.96,338988,0.0,1.0
2025-08-27,9.955,9.96,9.95,9.95,14223,9.955,9.96,9.95,9.95,14223,0.0,1.0
2025-08-28,9.95,9.965,9.95,9.965,13590,9.95,9.965,9.95,9.965,13590,0.0,1.0
2025-08-29,9.94,9.955,9.94,9.95,8430,9.94,9.955,9.94,9.95,8430,0.0,1.0
2025-09-02,9.94,9.96,9.94,9.95,111213,9.94,9.96,9.94,9.95,111213,0.0,1.0
2025-09-03,9.9612,9.97,9.95,9.95,643210,9.9612,9.97,9.95,9.95,643210,0.0,1.0
2025-09-04,9.97,9.97,9.96,9.96,434521,9.97,9.97,9.96,9.96,434521,0.0,1.0
2025-09-05,9.97,9.97,9.97,9.97,48789,9.97,9.97,9.97,9.97,48789,0.0,1.0
2025-09-08,10.0,10.0,9.96,9.96,77910,10.0,10.0,9.96,9.96,77910,0.0,1.0
2025-09-09,10.0,10.0128,9.99,10.0128,208376,10.0,10.0128,9.99,10.0128,208376,0.0,1.0
2025-09-10,9.99,10.0,9.99,10.0,902,9.99,10.0,9.99,10.0,902,0.0,1.0
2025-09-11,10.0,10.0,10.0,10.0,12188,10.0,10.0,10.0,10.0,12188,0.0,1.0
2025-09-12,9.98,9.9889,9.97,9.97,150548,9.98,9.9889,9.97,9.97,150548,0.0,1.0
2025-09-15,9.98,10.0,9.98,10.0,9102,9.98,10.0,9.98,10.0,9102,0.0,1.0
2025-09-16,10.0,10.0,10.0,10.0,173,10.0,10.0,10.0,10.0,173,0.0,1.0
2025-09-17,9.99,9.99,9.9873,9.9873,306,9.99,9.99,9.9873,9.9873,306,0.0,1.0
2025-09-18,9.97,9.9804,9.97,9.9804,5453,9.97,9.9804,9.97,9.9804,5453,0.0,1.0
2025-09-19,9.99,9.99,9.97,9.97,38233,9.99,9.99,9.97,9.97,38233,0.0,1.0
2025-09-22,9.96,9.97,9.96,9.97,5090,9.96,9.97,9.96,9.97,5090,0.0,1.0
2025-09-23,9.96,9.96,9.96,9.96,147,9.96,9.96,9.96,9.96,147,0.0,1.0
2025-09-24,9.985,9.985,9.97,9.97,12033,9.985,9.985,9.97,9.97,12033,0.0,1.0
2025-09-25,9.97,9.97,9.97,9.97,1641,9.97,9.97,9.97,9.97,1641,0.0,1.0
2025-09-26,9.97,9.9748,9.9699,9.9748,26739,9.97,9.9748,9.9699,9.9748,26739,0.0,1.0
2025-09-29,9.97,9.97,9.97,9.97,24873,9.97,9.97,9.97,9.97,24873,0.0,1.0
2025-09-30,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2025-10-01,10.029,10.029,10.029,10.029,131,10.029,10.029,10.029,10.029,131,0.0,1.0
2025-10-02,10.029,10.029,10.029,10.029,15,10.029,10.029,10.029,10.029,15,0.0,1.0
2025-10-03,10.0,10.0,9.9897,9.99,111470,10.0,10.0,9.9897,9.99,111470,0.0,1.0
2025-10-06,10.0,10.0,10.0,10.0,16049,10.0,10.0,10.0,10.0,16049,0.0,1.0
2025-10-07,10.0,10.0,9.99,10.0,2500,10.0,10.0,9.99,10.0,2500,0.0,1.0
2025-10-08,10.0,10.03,10.0,10.03,19541,10.0,10.03,10.0,10.03,19541,0.0,1.0
2025-10-09,9.97,9.97,9.97,9.97,346,9.97,9.97,9.97,9.97,346,0.0,1.0
2025-10-10,9.98,9.98,9.98,9.98,344,9.98,9.98,9.98,9.98,344,0.0,1.0
2025-10-13,9.99,9.99,9.9874,9.9874,1113,9.99,9.99,9.9874,9.9874,1113,0.0,1.0
2025-10-14,10.03,10.03,10.0,10.0,189910,10.03,10.03,10.0,10.0,189910,0.0,1.0
2025-10-15,10.0321,10.0321,10.03,10.03,52398,10.0321,10.0321,10.03,10.03,52398,0.0,1.0
2025-10-16,10.0115,10.0115,10.0115,10.0115,1012,10.0115,10.0115,10.0115,10.0115,1012,0.0,1.0
2025-10-17,10.0115,10.0115,10.0115,10.0115,47,10.0115,10.0115,10.0115,10.0115,47,0.0,1.0
2025-10-20,10.0115,10.0115,10.0115,10.0115,116,10.0115,10.0115,10.0115,10.0115,116,0.0,1.0
2025-10-21,10.02,10.0201,9.98,9.99,74919,10.02,10.0201,9.98,9.99,74919,0.0,1.0
2025-10-22,10.04,10.04,10.03,10.03,37334,10.04,10.04,10.03,10.03,37334,0.0,1.0
2025-10-23,10.0143,10.0143,10.0143,10.0143,1712,10.0143,10.0143,10.0143,10.0143,1712,0.0,1.0
2025-10-24,10.03,10.03,10.0244,10.03,9002,10.03,10.03,10.0244,10.03,9002,0.0,1.0
2025-10-27,10.03,10.04,10.03,10.04,100119,10.03,10.04,10.03,10.04,100119,0.0,1.0
2025-10-28,10.04,10.04,10.04,10.04,172,10.04,10.04,10.04,10.04,172,0.0,1.0
2025-10-29,10.05,10.05,10.05,10.05,11507,10.05,10.05,10.05,10.05,11507,0.0,1.0
2025-10-30,10.0324,10.0324,10.0324,10.0324,230,10.0324,10.0324,10.0324,10.0324,230,0.0,1.0
2025-10-31,10.01,10.01,10.01,10.01,267,10.01,10.01,10.01,10.01,267,0.0,1.0
2025-11-03,10.01,10.01,10.01,10.01,81,10.01,10.01,10.01,10.01,81,0.0,1.0
2025-11-04,10.04,10.04,10.04,10.04,479,10.04,10.04,10.04,10.04,479,0.0,1.0
2025-11-05,10.05,10.065,10.05,10.05,47870,10.05,10.065,10.05,10.05,47870,0.0,1.0
2025-11-06,10.0,10.07,10.0,10.07,1474,10.0,10.07,10.0,10.07,1474,0.0,1.0
2025-11-07,10.0406,10.0406,10.0406,10.0406,160,10.0406,10.0406,10.0406,10.0406,160,0.0,1.0
2025-11-10,10.04,10.04,10.015,10.015,536,10.04,10.04,10.015,10.015,536,0.0,1.0
2025-11-11,10.05,10.05,10.05,10.05,50487,10.05,10.05,10.05,10.05,50487,0.0,1.0
2025-11-12,10.05,10.05,10.05,10.05,165,10.05,10.05,10.05,10.05,165,0.0,1.0
2025-11-13,10.06,10.06,10.05,10.05,302,10.06,10.06,10.05,10.05,302,0.0,1.0
2025-11-14,10.06,10.06,10.06,10.06,631,10.06,10.06,10.06,10.06,631,0.0,1.0
2025-11-17,10.06,10.06,10.06,10.06,199934,10.06,10.06,10.06,10.06,199934,0.0,1.0
2025-11-18,10.06,10.06,10.06,10.06,10,10.06,10.06,10.06,10.06,10,0.0,1.0
2025-11-19,10.07,10.07,10.0231,10.03,1822,10.07,10.07,10.0231,10.03,1822,0.0,1.0
2025-11-20,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-11-21,10.07,10.07,10.07,10.07,11,10.07,10.07,10.07,10.07,11,0.0,1.0
2025-11-24,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-11-25,10.06,10.06,10.05,10.06,40969,10.06,10.06,10.05,10.06,40969,0.0,1.0
2025-11-26,10.06,10.06,10.06,10.06,27,10.06,10.06,10.06,10.06,27,0.0,1.0