date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-08,4.88,4.9,3.88,4.0,2952991,4.88,4.9,3.88,4.0,2952991,0.0,1.0
2025-08-11,4.75,4.94,4.67,4.79,863577,4.75,4.94,4.67,4.79,863577,0.0,1.0
2025-08-12,5.0,5.1,4.7,4.7,1200005,5.0,5.1,4.7,4.7,1200005,0.0,1.0
2025-08-13,5.69,5.7,4.92,5.08,1161955,5.69,5.7,4.92,5.08,1161955,0.0,1.0
2025-08-14,5.48,5.69,5.21,5.43,535294,5.48,5.69,5.21,5.43,535294,0.0,1.0
2025-08-15,6.35,6.35,5.48,5.48,895604,6.35,6.35,5.48,5.48,895604,0.0,1.0
2025-08-18,6.37,6.578,5.85,6.05,506688,6.37,6.578,5.85,6.05,506688,0.0,1.0
2025-08-19,6.6,6.79,6.45,6.45,420589,6.6,6.79,6.45,6.45,420589,0.0,1.0
2025-08-20,6.6,6.8199,6.3,6.55,176938,6.6,6.8199,6.3,6.55,176938,0.0,1.0
2025-08-21,7.05,7.09,6.6,6.69,233093,7.05,7.09,6.6,6.69,233093,0.0,1.0
2025-08-22,6.98,7.29,6.89,7.12,147091,6.98,7.29,6.89,7.12,147091,0.0,1.0
2025-08-25,7.74,7.99,6.9633,6.98,237491,7.74,7.99,6.9633,6.98,237491,0.0,1.0
2025-08-26,7.25,8.49,7.0,7.95,482114,7.25,8.49,7.0,7.95,482114,0.0,1.0
2025-08-27,6.77,7.945,6.49,7.45,286769,6.77,7.945,6.49,7.45,286769,0.0,1.0
2025-08-28,5.71,7.4937,4.1,6.88,485413,5.71,7.4937,4.1,6.88,485413,0.0,1.0
2025-08-29,6.77,6.79,5.855,5.96,142132,6.77,6.79,5.855,5.96,142132,0.0,1.0
2025-09-02,6.8,7.3772,6.5501,6.62,219962,6.8,7.3772,6.5501,6.62,219962,0.0,1.0
2025-09-03,6.64,7.25,6.5,6.7,176017,6.64,7.25,6.5,6.7,176017,0.0,1.0
2025-09-04,6.32,6.8,5.8,6.79,277859,6.32,6.8,5.8,6.79,277859,0.0,1.0
2025-09-05,6.71,6.79,6.3101,6.5,149341,6.71,6.79,6.3101,6.5,149341,0.0,1.0
2025-09-08,7.09,7.1,6.55,6.71,157396,7.09,7.1,6.55,6.71,157396,0.0,1.0
2025-09-09,7.25,7.46,6.82,6.82,131485,7.25,7.46,6.82,6.82,131485,0.0,1.0
2025-09-10,7.13,7.45,7.01,7.25,136740,7.13,7.45,7.01,7.25,136740,0.0,1.0
2025-09-11,7.88,8.68,6.8779,7.01,1302729,7.88,8.68,6.8779,7.01,1302729,0.0,1.0
2025-09-12,8.07,8.2798,7.2,7.56,823953,8.07,8.2798,7.2,7.56,823953,0.0,1.0
2025-09-15,8.57,8.89,7.89,7.89,668497,8.57,8.89,7.89,7.89,668497,0.0,1.0
2025-09-16,8.28,9.04,8.16,8.81,662046,8.28,9.04,8.16,8.81,662046,0.0,1.0
2025-09-17,8.72,8.74,8.3,8.38,276792,8.72,8.74,8.3,8.38,276792,0.0,1.0
2025-09-18,9.3,9.43,8.64,8.67,734753,9.3,9.43,8.64,8.67,734753,0.0,1.0
2025-09-19,9.02,9.5,8.95,9.5,155049,9.02,9.5,8.95,9.5,155049,0.0,1.0
2025-09-22,9.78,9.81,8.8,8.96,562293,9.78,9.81,8.8,8.96,562293,0.0,1.0
2025-09-23,11.14,11.3,9.6,9.75,864024,11.14,11.3,9.6,9.75,864024,0.0,1.0
2025-09-24,11.82,12.275,11.0,11.0,392592,11.82,12.275,11.0,11.0,392592,0.0,1.0
2025-09-25,12.8,13.0,12.1,12.25,973750,12.8,13.0,12.1,12.25,973750,0.0,1.0
2025-09-26,14.91,14.99,12.9885,13.3,340710,14.91,14.99,12.9885,13.3,340710,0.0,1.0
2025-09-29,14.89,15.52,12.5,14.97,879983,14.89,15.52,12.5,14.97,879983,0.0,1.0
2025-09-30,16.98,18.2,15.0,17.4,1252218,16.98,18.2,15.0,17.4,1252218,0.0,1.0
2025-10-01,15.99,17.88,15.1,16.39,414791,15.99,17.88,15.1,16.39,414791,0.0,1.0
2025-10-02,15.25,16.1334,13.7,15.97,676364,15.25,16.1334,13.7,15.97,676364,0.0,1.0
2025-10-03,15.02,15.68,13.9,15.25,2586839,15.02,15.68,13.9,15.25,2586839,0.0,1.0
2025-10-06,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-07,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-08,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-09,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-10,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-13,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-14,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-15,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-16,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-17,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-20,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-21,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-22,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-23,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-24,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-27,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-28,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-29,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-30,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-10-31,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-03,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-04,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-05,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-06,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-07,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-10,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-11,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-12,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-13,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-14,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-17,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-18,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-19,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-20,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-21,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-24,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-25,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0
2025-11-26,15.02,15.02,15.02,15.02,0,15.02,15.02,15.02,15.02,0,0.0,1.0