date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-30,9.965,9.975,9.965,9.975,144409,9.965,9.975,9.965,9.975,144409,0.0,1.0
2025-07-31,9.97,9.97,9.965,9.97,101265,9.97,9.97,9.965,9.97,101265,0.0,1.0
2025-08-01,9.96,9.97,9.96,9.97,47216,9.96,9.97,9.96,9.97,47216,0.0,1.0
2025-08-04,9.965,9.97,9.96,9.97,23252,9.965,9.97,9.96,9.97,23252,0.0,1.0
2025-08-05,9.97,9.97,9.96,9.97,22042,9.97,9.97,9.96,9.97,22042,0.0,1.0
2025-08-06,9.9627,9.97,9.96,9.965,82711,9.9627,9.97,9.96,9.965,82711,0.0,1.0
2025-08-07,9.95,9.97,9.95,9.97,1104891,9.95,9.97,9.95,9.97,1104891,0.0,1.0
2025-08-08,9.95,9.955,9.9499,9.95,116115,9.95,9.955,9.9499,9.95,116115,0.0,1.0
2025-08-11,9.95,9.96,9.95,9.95,280047,9.95,9.96,9.95,9.95,280047,0.0,1.0
2025-08-12,9.955,9.96,9.95,9.96,231639,9.955,9.96,9.95,9.96,231639,0.0,1.0
2025-08-13,9.96,9.96,9.95,9.95,3022,9.96,9.96,9.95,9.95,3022,0.0,1.0
2025-08-14,9.955,9.96,9.95,9.96,54471,9.955,9.96,9.95,9.96,54471,0.0,1.0
2025-08-15,9.9585,9.96,9.95,9.955,1263403,9.9585,9.96,9.95,9.955,1263403,0.0,1.0
2025-08-18,9.94,9.96,9.94,9.96,285209,9.94,9.96,9.94,9.96,285209,0.0,1.0
2025-08-19,9.955,9.955,9.94,9.95,667651,9.955,9.955,9.94,9.95,667651,0.0,1.0
2025-08-20,9.95,9.955,9.95,9.955,533597,9.95,9.955,9.95,9.955,533597,0.0,1.0
2025-08-21,9.97,9.97,9.95,9.96,165833,9.97,9.97,9.95,9.96,165833,0.0,1.0
2025-08-22,9.96,9.97,9.96,9.9604,7533,9.96,9.97,9.96,9.9604,7533,0.0,1.0
2025-08-25,9.96,9.9672,9.96,9.9653,8595,9.96,9.9672,9.96,9.9653,8595,0.0,1.0
2025-08-26,9.955,9.96,9.955,9.96,50294,9.955,9.96,9.955,9.96,50294,0.0,1.0
2025-08-27,9.965,9.967,9.96,9.967,4002,9.965,9.967,9.96,9.967,4002,0.0,1.0
2025-08-28,9.97,9.97,9.9535,9.9546,74728,9.97,9.97,9.9535,9.9546,74728,0.0,1.0
2025-08-29,9.965,9.97,9.96,9.96,56502,9.965,9.97,9.96,9.96,56502,0.0,1.0
2025-09-02,9.97,9.97,9.95,9.97,100909,9.97,9.97,9.95,9.97,100909,0.0,1.0
2025-09-03,9.97,9.97,9.96,9.96,97980,9.97,9.97,9.96,9.96,97980,0.0,1.0
2025-09-04,9.96,9.97,9.95,9.96,299057,9.96,9.97,9.95,9.96,299057,0.0,1.0
2025-09-05,9.96,9.96,9.955,9.96,84067,9.96,9.96,9.955,9.96,84067,0.0,1.0
2025-09-08,9.96,9.96,9.95,9.95,11221,9.96,9.96,9.95,9.95,11221,0.0,1.0
2025-09-09,9.96,9.9691,9.95,9.96,54399,9.96,9.9691,9.95,9.96,54399,0.0,1.0
2025-09-10,9.9687,9.97,9.96,9.96,32459,9.9687,9.97,9.96,9.96,32459,0.0,1.0
2025-09-11,9.97,9.97,9.96,9.96,8003,9.97,9.97,9.96,9.96,8003,0.0,1.0
2025-09-12,9.97,9.97,9.965,9.965,5127,9.97,9.97,9.965,9.965,5127,0.0,1.0
2025-09-15,9.98,9.98,9.96,9.97,6163,9.98,9.98,9.96,9.97,6163,0.0,1.0
2025-09-16,9.97,9.975,9.96,9.97,266442,9.97,9.975,9.96,9.97,266442,0.0,1.0
2025-09-17,9.965,9.97,9.96,9.97,27669,9.965,9.97,9.96,9.97,27669,0.0,1.0
2025-09-18,9.97,9.975,9.96,9.97,96270,9.97,9.975,9.96,9.97,96270,0.0,1.0
2025-09-19,9.97,9.98,9.97,9.975,201695,9.97,9.98,9.97,9.975,201695,0.0,1.0
2025-09-22,9.9715,9.9715,9.97,9.97,201917,9.9715,9.9715,9.97,9.97,201917,0.0,1.0
2025-09-23,9.97,9.99,9.97,9.97,112064,9.97,9.99,9.97,9.97,112064,0.0,1.0
2025-09-24,9.98,9.985,9.98,9.98,377,9.98,9.985,9.98,9.98,377,0.0,1.0
2025-09-25,9.97,9.98,9.97,9.98,216498,9.97,9.98,9.97,9.98,216498,0.0,1.0
2025-09-26,9.98,9.985,9.98,9.98,23810,9.98,9.985,9.98,9.98,23810,0.0,1.0
2025-09-29,9.985,9.985,9.9799,9.98,149408,9.985,9.985,9.9799,9.98,149408,0.0,1.0
2025-09-30,9.98,9.99,9.98,9.985,156025,9.98,9.99,9.98,9.985,156025,0.0,1.0
2025-10-01,9.98,9.99,9.98,9.99,138295,9.98,9.99,9.98,9.99,138295,0.0,1.0
2025-10-02,9.9847,9.99,9.98,9.99,3818,9.9847,9.99,9.98,9.99,3818,0.0,1.0
2025-10-03,9.98,9.995,9.98,9.99,190101,9.98,9.995,9.98,9.99,190101,0.0,1.0
2025-10-06,10.01,10.02,9.9895,9.99,73995,10.01,10.02,9.9895,9.99,73995,0.0,1.0
2025-10-07,10.02,10.02,9.9841,9.9841,3967,10.02,10.02,9.9841,9.9841,3967,0.0,1.0
2025-10-08,10.0,10.015,9.995,9.995,36868,10.0,10.015,9.995,9.995,36868,0.0,1.0
2025-10-09,10.015,10.02,9.99,9.99,65438,10.015,10.02,9.99,9.99,65438,0.0,1.0
2025-10-10,10.025,10.03,10.015,10.015,52371,10.025,10.03,10.015,10.015,52371,0.0,1.0
2025-10-13,10.005,10.02,10.005,10.02,4335,10.005,10.02,10.005,10.02,4335,0.0,1.0
2025-10-14,10.02,10.06,10.02,10.02,227836,10.02,10.06,10.02,10.02,227836,0.0,1.0
2025-10-15,10.02,10.03,10.02,10.02,14885,10.02,10.03,10.02,10.02,14885,0.0,1.0
2025-10-16,10.04,10.04,10.02,10.02,26360,10.04,10.04,10.02,10.02,26360,0.0,1.0
2025-10-17,10.03,10.04,10.02,10.02,7692,10.03,10.04,10.02,10.02,7692,0.0,1.0
2025-10-20,10.02,10.04,10.02,10.02,6447,10.02,10.04,10.02,10.02,6447,0.0,1.0
2025-10-21,10.04,10.04,10.02,10.02,1704,10.04,10.04,10.02,10.02,1704,0.0,1.0
2025-10-22,10.055,10.055,10.02,10.02,62911,10.055,10.055,10.02,10.02,62911,0.0,1.0
2025-10-23,10.035,10.06,10.03,10.06,154116,10.035,10.06,10.03,10.06,154116,0.0,1.0
2025-10-24,10.045,10.06,10.03,10.06,1360,10.045,10.06,10.03,10.06,1360,0.0,1.0
2025-10-27,10.04,10.05,10.04,10.05,2730,10.04,10.05,10.04,10.05,2730,0.0,1.0
2025-10-28,10.04,10.04,10.03,10.04,54860,10.04,10.04,10.03,10.04,54860,0.0,1.0
2025-10-29,10.0416,10.05,10.035,10.0399,29719,10.0416,10.05,10.035,10.0399,29719,0.0,1.0
2025-10-30,10.05,10.05,10.04,10.05,37444,10.05,10.05,10.04,10.05,37444,0.0,1.0
2025-10-31,10.05,10.05,10.04,10.05,51898,10.05,10.05,10.04,10.05,51898,0.0,1.0
2025-11-03,10.05,10.05,10.05,10.05,936,10.05,10.05,10.05,10.05,936,0.0,1.0
2025-11-04,10.04,10.06,10.04,10.06,56595,10.04,10.06,10.04,10.06,56595,0.0,1.0
2025-11-05,10.03,10.03,10.03,10.03,1432,10.03,10.03,10.03,10.03,1432,0.0,1.0
2025-11-06,10.03,10.03,10.03,10.03,12,10.03,10.03,10.03,10.03,12,0.0,1.0
2025-11-07,10.03,10.03,10.03,10.03,1247,10.03,10.03,10.03,10.03,1247,0.0,1.0
2025-11-10,10.03,10.03,10.03,10.03,248,10.03,10.03,10.03,10.03,248,0.0,1.0
2025-11-11,10.03,10.0514,10.03,10.0514,2542,10.03,10.0514,10.03,10.0514,2542,0.0,1.0
2025-11-12,10.05,10.06,10.03,10.04,43270,10.05,10.06,10.03,10.04,43270,0.0,1.0
2025-11-13,10.05,10.05,10.045,10.045,10235,10.05,10.05,10.045,10.045,10235,0.0,1.0
2025-11-14,10.05,10.05,10.05,10.05,31,10.05,10.05,10.05,10.05,31,0.0,1.0
2025-11-17,10.03,10.03,10.03,10.03,212,10.03,10.03,10.03,10.03,212,0.0,1.0
2025-11-18,10.03,10.03,10.03,10.03,162,10.03,10.03,10.03,10.03,162,0.0,1.0
2025-11-19,10.03,10.03,10.03,10.03,221,10.03,10.03,10.03,10.03,221,0.0,1.0
2025-11-20,10.05,10.07,10.05,10.05,29637,10.05,10.07,10.05,10.05,29637,0.0,1.0
2025-11-21,10.04,10.04,10.03,10.03,20065,10.04,10.04,10.03,10.03,20065,0.0,1.0
2025-11-24,10.05,10.06,10.04,10.06,29187,10.05,10.06,10.04,10.06,29187,0.0,1.0
2025-11-25,10.055,10.055,10.0496,10.0496,27161,10.055,10.055,10.0496,10.0496,27161,0.0,1.0
2025-11-26,10.06,10.06,10.05,10.05,503,10.06,10.06,10.05,10.05,503,0.0,1.0