date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-12,9.65,10.5115,9.25,10.2,181104,9.65,10.5115,9.25,10.2,181104,0.0,1.0
2025-08-13,9.79,10.35,8.7309,9.49,501575,9.79,10.35,8.7309,9.49,501575,0.0,1.0
2025-08-14,9.99,10.25,9.5,9.65,80183,9.99,10.25,9.5,9.65,80183,0.0,1.0
2025-08-15,10.65,10.8,9.7,10.01,81767,10.65,10.8,9.7,10.01,81767,0.0,1.0
2025-08-18,12.08,12.2219,10.66,10.8,142224,12.08,12.2219,10.66,10.8,142224,0.0,1.0
2025-08-19,10.2,12.5,9.5,11.98,174295,10.2,12.5,9.5,11.98,174295,0.0,1.0
2025-08-20,9.63,10.37,9.4,10.37,212893,9.63,10.37,9.4,10.37,212893,0.0,1.0
2025-08-21,9.66,10.24,9.58,9.66,28854,9.66,10.24,9.58,9.66,28854,0.0,1.0
2025-08-22,8.84,9.89,8.7,9.7,169100,8.84,9.89,8.7,9.7,169100,0.0,1.0
2025-08-25,9.71,10.13,9.0,9.06,336621,9.71,10.13,9.0,9.06,336621,0.0,1.0
2025-08-26,9.585,9.775,9.03,9.71,286134,9.585,9.775,9.03,9.71,286134,0.0,1.0
2025-08-27,9.3,9.8703,9.0,9.499,145759,9.3,9.8703,9.0,9.499,145759,0.0,1.0
2025-08-28,9.45,9.73,9.22,9.73,108039,9.45,9.73,9.22,9.73,108039,0.0,1.0
2025-08-29,8.94,9.95,8.8,9.65,244890,8.94,9.95,8.8,9.65,244890,0.0,1.0
2025-09-02,9.58,9.79,8.79,9.02,220253,9.58,9.79,8.79,9.02,220253,0.0,1.0
2025-09-03,9.84,9.99,9.425,9.6,77101,9.84,9.99,9.425,9.6,77101,0.0,1.0
2025-09-04,10.08,10.51,9.7,10.1,298533,10.08,10.51,9.7,10.1,298533,0.0,1.0
2025-09-05,9.9,10.01,9.47,9.91,132284,9.9,10.01,9.47,9.91,132284,0.0,1.0
2025-09-08,11.01,12.4856,9.83,10.17,795617,11.01,12.4856,9.83,10.17,795617,0.0,1.0
2025-09-09,10.23,11.675,10.01,10.8,214623,10.23,11.675,10.01,10.8,214623,0.0,1.0
2025-09-10,10.05,10.5695,9.94,10.23,173558,10.05,10.5695,9.94,10.23,173558,0.0,1.0
2025-09-11,10.17,10.6,9.94,9.95,213555,10.17,10.6,9.94,9.95,213555,0.0,1.0
2025-09-12,10.39,11.29,10.05,10.05,194441,10.39,11.29,10.05,10.05,194441,0.0,1.0
2025-09-15,9.73,11.2372,9.5,10.68,182701,9.73,11.2372,9.5,10.68,182701,0.0,1.0
2025-09-16,9.99,10.415,9.61,9.61,279873,9.99,10.415,9.61,9.61,279873,0.0,1.0
2025-09-17,10.79,11.55,10.145,10.3,379325,10.79,11.55,10.145,10.3,379325,0.0,1.0
2025-09-18,10.82,12.345,10.665,10.7,331257,10.82,12.345,10.665,10.7,331257,0.0,1.0
2025-09-19,11.42,12.26,10.7,10.73,3226153,11.42,12.26,10.7,10.73,3226153,0.0,1.0
2025-09-22,12.09,12.2,10.9,10.94,216418,12.09,12.2,10.9,10.94,216418,0.0,1.0
2025-09-23,11.245,11.97,11.1,11.95,224164,11.245,11.97,11.1,11.95,224164,0.0,1.0
2025-09-24,11.38,11.79,11.12,11.12,128904,11.38,11.79,11.12,11.12,128904,0.0,1.0
2025-09-25,11.82,11.9,11.12,11.28,275031,11.82,11.9,11.12,11.28,275031,0.0,1.0
2025-09-26,11.7,11.94,11.365,11.72,122268,11.7,11.94,11.365,11.72,122268,0.0,1.0
2025-09-29,11.47,11.7,10.85,11.7,466675,11.47,11.7,10.85,11.7,466675,0.0,1.0
2025-09-30,11.58,11.75,11.2,11.37,217116,11.58,11.75,11.2,11.37,217116,0.0,1.0
2025-10-01,12.03,12.1,10.93,11.43,130696,12.03,12.1,10.93,11.43,130696,0.0,1.0
2025-10-02,12.44,12.877,11.75,12.18,138286,12.44,12.877,11.75,12.18,138286,0.0,1.0
2025-10-03,12.36,13.045,12.09,12.64,115777,12.36,13.045,12.09,12.64,115777,0.0,1.0
2025-10-06,12.53,12.8,11.995,12.52,181504,12.53,12.8,11.995,12.52,181504,0.0,1.0
2025-10-07,12.21,12.74,12.06,12.73,151003,12.21,12.74,12.06,12.73,151003,0.0,1.0
2025-10-08,12.025,13.18,11.96,12.33,160094,12.025,13.18,11.96,12.33,160094,0.0,1.0
2025-10-09,12.37,12.74,11.815,11.93,299416,12.37,12.74,11.815,11.93,299416,0.0,1.0
2025-10-10,11.82,12.44,11.33,12.44,206026,11.82,12.44,11.33,12.44,206026,0.0,1.0
2025-10-13,11.46,12.16,11.0,12.16,411982,11.46,12.16,11.0,12.16,411982,0.0,1.0
2025-10-14,10.98,11.805,10.735,11.45,473341,10.98,11.805,10.735,11.45,473341,0.0,1.0
2025-10-15,11.95,11.96,11.005,11.01,164018,11.95,11.96,11.005,11.01,164018,0.0,1.0
2025-10-16,11.4,12.26,11.3,12.01,157763,11.4,12.26,11.3,12.01,157763,0.0,1.0
2025-10-17,11.15,11.4599,11.1,11.28,117621,11.15,11.4599,11.1,11.28,117621,0.0,1.0
2025-10-20,11.25,12.085,11.15,11.16,74214,11.25,12.085,11.15,11.16,74214,0.0,1.0
2025-10-21,11.02,11.57,10.85,11.15,204470,11.02,11.57,10.85,11.15,204470,0.0,1.0
2025-10-22,10.56,11.1,10.26,10.82,372828,10.56,11.1,10.26,10.82,372828,0.0,1.0
2025-10-23,10.87,10.99,10.42,10.61,72751,10.87,10.99,10.42,10.61,72751,0.0,1.0
2025-10-24,10.96,11.45,10.7,10.95,107273,10.96,11.45,10.7,10.95,107273,0.0,1.0
2025-10-27,11.31,11.39,11.06,11.06,66184,11.31,11.39,11.06,11.06,66184,0.0,1.0
2025-10-28,11.25,11.54,10.82,11.31,158449,11.25,11.54,10.82,11.31,158449,0.0,1.0
2025-10-29,11.57,11.78,11.03,11.17,106284,11.57,11.78,11.03,11.17,106284,0.0,1.0
2025-10-30,12.0,12.12,11.34,11.44,264347,12.0,12.12,11.34,11.44,264347,0.0,1.0
2025-10-31,11.94,12.35,11.795,12.05,66681,11.94,12.35,11.795,12.05,66681,0.0,1.0
2025-11-03,12.29,12.37,11.88,11.96,160146,12.29,12.37,11.88,11.96,160146,0.0,1.0
2025-11-04,12.1,12.38,11.9001,12.03,154568,12.1,12.38,11.9001,12.03,154568,0.0,1.0
2025-11-05,12.4,13.18,12.05,12.05,102687,12.4,13.18,12.05,12.05,102687,0.0,1.0
2025-11-06,12.25,12.74,12.135,12.33,116695,12.25,12.74,12.135,12.33,116695,0.0,1.0
2025-11-07,12.15,12.44,11.81,12.22,118342,12.15,12.44,11.81,12.22,118342,0.0,1.0
2025-11-10,12.69,13.46,12.075,12.44,183580,12.69,13.46,12.075,12.44,183580,0.0,1.0
2025-11-11,12.75,13.45,12.51,12.51,118194,12.75,13.45,12.51,12.51,118194,0.0,1.0
2025-11-12,12.63,12.985,12.4446,12.72,54692,12.63,12.985,12.4446,12.72,54692,0.0,1.0
2025-11-13,12.38,12.86,12.01,12.68,54334,12.38,12.86,12.01,12.68,54334,0.0,1.0
2025-11-14,13.12,13.68,12.45,12.61,130374,13.12,13.68,12.45,12.61,130374,0.0,1.0
2025-11-17,13.73,14.04,12.55,13.22,418184,13.73,14.04,12.55,13.22,418184,0.0,1.0
2025-11-18,13.48,13.76,12.87,13.65,146192,13.48,13.76,12.87,13.65,146192,0.0,1.0
2025-11-19,12.68,13.765,12.58,13.67,131174,12.68,13.765,12.58,13.67,131174,0.0,1.0
2025-11-20,12.18,13.04,12.08,12.96,76952,12.18,13.04,12.08,12.96,76952,0.0,1.0
2025-11-21,12.39,12.7299,11.7938,12.18,114104,12.39,12.7299,11.7938,12.18,114104,0.0,1.0
2025-11-24,12.29,12.8575,12.2,12.36,98658,12.29,12.8575,12.2,12.36,98658,0.0,1.0
2025-11-25,12.36,12.89,12.295,12.44,97424,12.36,12.89,12.295,12.44,97424,0.0,1.0
2025-11-26,12.18,12.68,12.09,12.54,98871,12.18,12.68,12.09,12.54,98871,0.0,1.0