date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-27,9.999,10.0,9.985,10.0,61148,9.999,10.0,9.985,10.0,61148,0.0,1.0
2025-06-30,9.97,10.0,9.97,10.0,364650,9.97,10.0,9.97,10.0,364650,0.0,1.0
2025-07-01,9.95,9.99,9.95,9.97,173299,9.95,9.99,9.95,9.97,173299,0.0,1.0
2025-07-02,9.92,9.96,9.92,9.95,34840,9.92,9.96,9.92,9.95,34840,0.0,1.0
2025-07-03,9.95,9.9571,9.9201,9.9201,5541,9.95,9.9571,9.9201,9.9201,5541,0.0,1.0
2025-07-07,9.9599,9.96,9.94,9.94,5034,9.9599,9.96,9.94,9.94,5034,0.0,1.0
2025-07-08,9.9599,9.96,9.94,9.94,4319,9.9599,9.96,9.94,9.94,4319,0.0,1.0
2025-07-09,9.96,9.96,9.95,9.96,15322,9.96,9.96,9.95,9.96,15322,0.0,1.0
2025-07-10,9.94,9.94,9.94,9.94,8842,9.94,9.94,9.94,9.94,8842,0.0,1.0
2025-07-11,9.95,9.96,9.95,9.96,91496,9.95,9.96,9.95,9.96,91496,0.0,1.0
2025-07-14,9.95,9.95,9.95,9.95,1,9.95,9.95,9.95,9.95,1,0.0,1.0
2025-07-15,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2025-07-16,9.95,9.97,9.95,9.95,335622,9.95,9.97,9.95,9.95,335622,0.0,1.0
2025-07-17,9.97,9.99,9.96,9.96,46775,9.97,9.99,9.96,9.96,46775,0.0,1.0
2025-07-18,9.99,10.0,9.98,9.98,664665,9.99,10.0,9.98,9.98,664665,0.0,1.0
2025-07-21,10.015,10.015,9.96,9.96,33381,10.015,10.015,9.96,9.96,33381,0.0,1.0
2025-07-22,9.98,9.99,9.98,9.98,95459,9.98,9.99,9.98,9.98,95459,0.0,1.0
2025-07-23,10.005,10.005,10.005,10.005,25991,10.005,10.005,10.005,10.005,25991,0.0,1.0
2025-07-24,10.0,10.0,10.0,10.0,26544,10.0,10.0,10.0,10.0,26544,0.0,1.0
2025-07-25,9.9792,9.9792,9.9792,9.9792,26600,9.9792,9.9792,9.9792,9.9792,26600,0.0,1.0
2025-07-28,10.0,10.01,10.0,10.0,25438,10.0,10.01,10.0,10.0,25438,0.0,1.0
2025-07-29,10.025,10.025,10.0,10.02,77699,10.025,10.025,10.0,10.02,77699,0.0,1.0
2025-07-30,10.025,10.025,10.025,10.025,27077,10.025,10.025,10.025,10.025,27077,0.0,1.0
2025-07-31,10.025,10.025,10.025,10.025,20507,10.025,10.025,10.025,10.025,20507,0.0,1.0
2025-08-01,10.025,10.025,10.025,10.025,19526,10.025,10.025,10.025,10.025,19526,0.0,1.0
2025-08-04,10.0054,10.0054,10.0054,10.0054,6807,10.0054,10.0054,10.0054,10.0054,6807,0.0,1.0
2025-08-05,10.0054,10.0054,10.0054,10.0054,7002,10.0054,10.0054,10.0054,10.0054,7002,0.0,1.0
2025-08-06,10.0,10.02,10.0,10.01,61707,10.0,10.02,10.0,10.01,61707,0.0,1.0
2025-08-07,10.001,10.02,10.0,10.02,15900,10.001,10.02,10.0,10.02,15900,0.0,1.0
2025-08-08,10.001,10.001,10.001,10.001,5700,10.001,10.001,10.001,10.001,5700,0.0,1.0
2025-08-11,10.0184,10.0184,9.98,10.0,9501,10.0184,10.0184,9.98,10.0,9501,0.0,1.0
2025-08-12,10.01,10.01,10.01,10.01,305000,10.01,10.01,10.01,10.01,305000,0.0,1.0
2025-08-13,10.02,10.02,10.0,10.01,329340,10.02,10.02,10.0,10.01,329340,0.0,1.0
2025-08-14,10.03,10.03,10.02,10.02,163751,10.03,10.03,10.02,10.02,163751,0.0,1.0
2025-08-15,10.03,10.03,10.03,10.03,10611,10.03,10.03,10.03,10.03,10611,0.0,1.0
2025-08-18,10.03,10.03,10.03,10.03,82,10.03,10.03,10.03,10.03,82,0.0,1.0
2025-08-19,10.02,10.02,10.02,10.02,68709,10.02,10.02,10.02,10.02,68709,0.0,1.0
2025-08-20,10.02,10.02,10.02,10.02,5007,10.02,10.02,10.02,10.02,5007,0.0,1.0
2025-08-21,10.02,10.03,10.02,10.02,45182,10.02,10.03,10.02,10.02,45182,0.0,1.0
2025-08-22,10.02,10.03,10.02,10.03,1130,10.02,10.03,10.02,10.03,1130,0.0,1.0
2025-08-25,10.02,10.02,10.02,10.02,5000,10.02,10.02,10.02,10.02,5000,0.0,1.0
2025-08-26,10.02,10.02,10.02,10.02,51070,10.02,10.02,10.02,10.02,51070,0.0,1.0
2025-08-27,10.02,10.02,10.02,10.02,30000,10.02,10.02,10.02,10.02,30000,0.0,1.0
2025-08-28,10.02,10.02,10.02,10.02,30570,10.02,10.02,10.02,10.02,30570,0.0,1.0
2025-08-29,10.01,10.02,10.01,10.02,25363,10.01,10.02,10.01,10.02,25363,0.0,1.0
2025-09-02,10.0,10.03,10.0,10.01,25698,10.0,10.03,10.0,10.01,25698,0.0,1.0
2025-09-03,10.0,10.015,10.0,10.015,714,10.0,10.015,10.0,10.015,714,0.0,1.0
2025-09-04,9.99,10.0,9.99,10.0,37268,9.99,10.0,9.99,10.0,37268,0.0,1.0
2025-09-05,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2025-09-08,9.99,9.99,9.99,9.99,7,9.99,9.99,9.99,9.99,7,0.0,1.0
2025-09-09,9.99,9.99,9.99,9.99,51,9.99,9.99,9.99,9.99,51,0.0,1.0
2025-09-10,9.98,9.98,9.98,9.98,2954,9.98,9.98,9.98,9.98,2954,0.0,1.0
2025-09-11,9.97,9.97,9.97,9.97,502,9.97,9.97,9.97,9.97,502,0.0,1.0
2025-09-12,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2025-09-15,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2025-09-16,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2025-09-17,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2025-09-18,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2025-09-19,9.975,9.99,9.97,9.99,6752,9.975,9.99,9.97,9.99,6752,0.0,1.0
2025-09-22,9.99,10.0,9.99,9.99,105255,9.99,10.0,9.99,9.99,105255,0.0,1.0
2025-09-23,9.99,9.99,9.99,9.99,99,9.99,9.99,9.99,9.99,99,0.0,1.0
2025-09-24,9.995,10.0,9.99,9.9901,51715,9.995,10.0,9.99,9.9901,51715,0.0,1.0
2025-09-25,9.995,9.995,9.995,9.995,0,9.995,9.995,9.995,9.995,0,0.0,1.0
2025-09-26,9.995,9.995,9.995,9.995,0,9.995,9.995,9.995,9.995,0,0.0,1.0
2025-09-29,10.0043,10.0043,10.0,10.0,8610,10.0043,10.0043,10.0,10.0,8610,0.0,1.0
2025-09-30,10.0009,10.01,9.9917,9.9917,11980,10.0009,10.01,9.9917,9.9917,11980,0.0,1.0
2025-10-01,10.0009,10.0009,10.0009,10.0009,0,10.0009,10.0009,10.0009,10.0009,0,0.0,1.0
2025-10-02,10.0,10.005,10.0,10.005,28800,10.0,10.005,10.0,10.005,28800,0.0,1.0
2025-10-03,10.04,10.04,10.01,10.01,5300,10.04,10.04,10.01,10.01,5300,0.0,1.0
2025-10-06,10.04,10.04,10.04,10.04,28210,10.04,10.04,10.04,10.04,28210,0.0,1.0
2025-10-07,10.03,10.03,10.02,10.02,46276,10.03,10.03,10.02,10.02,46276,0.0,1.0
2025-10-08,10.0285,10.0285,10.0285,10.0285,9601,10.0285,10.0285,10.0285,10.0285,9601,0.0,1.0
2025-10-09,10.04,10.05,10.04,10.04,10375,10.04,10.05,10.04,10.04,10375,0.0,1.0
2025-10-10,10.04,10.04,10.04,10.04,50,10.04,10.04,10.04,10.04,50,0.0,1.0
2025-10-13,10.05,10.05,10.04,10.04,10402,10.05,10.05,10.04,10.04,10402,0.0,1.0
2025-10-14,10.05,10.05,10.05,10.05,181606,10.05,10.05,10.05,10.05,181606,0.0,1.0
2025-10-15,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2025-10-16,10.05,10.05,10.05,10.05,43,10.05,10.05,10.05,10.05,43,0.0,1.0
2025-10-17,10.05,10.05,10.05,10.05,26,10.05,10.05,10.05,10.05,26,0.0,1.0
2025-10-20,10.05,10.05,10.05,10.05,385,10.05,10.05,10.05,10.05,385,0.0,1.0
2025-10-21,10.06,10.06,10.06,10.06,1453,10.06,10.06,10.06,10.06,1453,0.0,1.0
2025-10-22,10.06,10.06,10.06,10.06,45258,10.06,10.06,10.06,10.06,45258,0.0,1.0
2025-10-23,10.07,10.07,10.06,10.06,72117,10.07,10.07,10.06,10.06,72117,0.0,1.0
2025-10-24,10.08,10.08,10.07,10.07,14121,10.08,10.08,10.07,10.07,14121,0.0,1.0
2025-10-27,10.08,10.08,10.08,10.08,87,10.08,10.08,10.08,10.08,87,0.0,1.0
2025-10-28,10.09,10.09,10.07,10.07,193428,10.09,10.09,10.07,10.07,193428,0.0,1.0
2025-10-29,10.115,10.115,10.09,10.09,53692,10.115,10.115,10.09,10.09,53692,0.0,1.0
2025-10-30,10.105,10.105,10.105,10.105,1272,10.105,10.105,10.105,10.105,1272,0.0,1.0
2025-10-31,10.1,10.1,10.08,10.08,291,10.1,10.1,10.08,10.08,291,0.0,1.0
2025-11-03,10.09,10.105,10.09,10.105,18076,10.09,10.105,10.09,10.105,18076,0.0,1.0
2025-11-04,10.1,10.1,10.1,10.1,242,10.1,10.1,10.1,10.1,242,0.0,1.0
2025-11-05,10.1,10.1,10.095,10.095,4515,10.1,10.1,10.095,10.095,4515,0.0,1.0
2025-11-06,10.12,10.12,10.11,10.11,31684,10.12,10.12,10.11,10.11,31684,0.0,1.0
2025-11-07,10.12,10.12,10.12,10.12,132,10.12,10.12,10.12,10.12,132,0.0,1.0
2025-11-10,10.11,10.12,10.11,10.12,4524,10.11,10.12,10.11,10.12,4524,0.0,1.0
2025-11-11,10.11,10.11,10.11,10.11,68,10.11,10.11,10.11,10.11,68,0.0,1.0
2025-11-12,10.11,10.11,10.11,10.11,2863,10.11,10.11,10.11,10.11,2863,0.0,1.0
2025-11-13,10.1,10.1,10.1,10.1,55066,10.1,10.1,10.1,10.1,55066,0.0,1.0
2025-11-14,10.1,10.1,10.1,10.1,27384,10.1,10.1,10.1,10.1,27384,0.0,1.0
2025-11-17,10.12,10.135,10.09,10.091,36919,10.12,10.135,10.09,10.091,36919,0.0,1.0
2025-11-18,10.11,10.115,10.11,10.115,850,10.11,10.115,10.11,10.115,850,0.0,1.0
2025-11-19,10.1,10.1,10.1,10.1,144974,10.1,10.1,10.1,10.1,144974,0.0,1.0
2025-11-20,10.11,10.1287,10.11,10.1287,809,10.11,10.1287,10.11,10.1287,809,0.0,1.0
2025-11-21,10.11,10.11,10.11,10.11,86,10.11,10.11,10.11,10.11,86,0.0,1.0
2025-11-24,10.08,10.08,10.08,10.08,130,10.08,10.08,10.08,10.08,130,0.0,1.0
2025-11-25,10.09,10.09,10.09,10.09,127,10.09,10.09,10.09,10.09,127,0.0,1.0
2025-11-26,10.09,10.13,10.09,10.13,648,10.09,10.13,10.09,10.13,648,0.0,1.0