date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-31,10.18,10.7733,10.1,10.5,127625,10.18,10.7733,10.1,10.5,127625,0.0,1.0
2025-08-01,9.75,10.04,9.5,9.8,104415,9.75,10.04,9.5,9.8,104415,0.0,1.0
2025-08-04,9.04,9.725,8.8,9.5,223498,9.04,9.725,8.8,9.5,223498,0.0,1.0
2025-08-05,9.76,10.4584,8.86,8.86,114200,9.76,10.4584,8.86,8.86,114200,0.0,1.0
2025-08-06,10.19,10.3743,9.6903,9.8,68199,10.19,10.3743,9.6903,9.8,68199,0.0,1.0
2025-08-07,10.01,10.45,9.75,10.45,54730,10.01,10.45,9.75,10.45,54730,0.0,1.0
2025-08-08,9.8,10.0,9.55,9.67,64773,9.8,10.0,9.55,9.67,64773,0.0,1.0
2025-08-11,10.3,10.38,9.9006,9.99,136362,10.3,10.38,9.9006,9.99,136362,0.0,1.0
2025-08-12,11.075,11.2,10.01,10.01,158805,11.075,11.2,10.01,10.01,158805,0.0,1.0
2025-08-13,10.52,11.3706,10.35,11.0,185423,10.52,11.3706,10.35,11.0,185423,0.0,1.0
2025-08-14,10.31,10.8153,9.9,10.37,220165,10.31,10.8153,9.9,10.37,220165,0.0,1.0
2025-08-15,9.0,10.15,8.801,9.96,410900,9.0,10.15,8.801,9.96,410900,0.0,1.0
2025-08-18,7.23,7.7,6.86,7.68,2974793,7.23,7.7,6.86,7.68,2974793,0.0,1.0
2025-08-19,7.19,7.4,7.07,7.38,534609,7.19,7.4,7.07,7.38,534609,0.0,1.0
2025-08-20,7.295,7.41,7.11,7.22,408338,7.295,7.41,7.11,7.22,408338,0.0,1.0
2025-08-21,7.33,7.5,7.16,7.5,1421531,7.33,7.5,7.16,7.5,1421531,0.0,1.0
2025-08-22,7.52,7.7,7.18,7.32,2102121,7.52,7.7,7.18,7.32,2102121,0.0,1.0
2025-08-25,7.22,7.6402,7.1,7.37,886565,7.22,7.6402,7.1,7.37,886565,0.0,1.0
2025-08-26,6.91,7.3055,6.9,7.05,858191,6.91,7.3055,6.9,7.05,858191,0.0,1.0
2025-08-27,7.02,7.16,6.75,7.06,538374,7.02,7.16,6.75,7.06,538374,0.0,1.0
2025-08-28,6.99,7.35,6.95,6.95,529732,6.99,7.35,6.95,6.95,529732,0.0,1.0
2025-08-29,7.05,7.17,6.8,6.9,446550,7.05,7.17,6.8,6.9,446550,0.0,1.0
2025-09-02,7.16,7.2806,7.05,7.14,448342,7.16,7.2806,7.05,7.14,448342,0.0,1.0
2025-09-03,7.15,7.24,7.02,7.02,823918,7.15,7.24,7.02,7.02,823918,0.0,1.0
2025-09-04,6.86,7.18,6.5,7.01,1056308,6.86,7.18,6.5,7.01,1056308,0.0,1.0
2025-09-05,6.98,7.15,6.75,7.09,549803,6.98,7.15,6.75,7.09,549803,0.0,1.0
2025-09-08,6.96,7.25,6.92,7.09,1063094,6.96,7.25,6.92,7.09,1063094,0.0,1.0
2025-09-09,7.03,7.37,6.992,7.01,817689,7.03,7.37,6.992,7.01,817689,0.0,1.0
2025-09-10,7.09,7.29,7.02,7.15,978657,7.09,7.29,7.02,7.15,978657,0.0,1.0
2025-09-11,7.14,7.5,7.06,7.06,641508,7.14,7.5,7.06,7.06,641508,0.0,1.0
2025-09-12,7.08,7.42,7.02,7.14,905966,7.08,7.42,7.02,7.14,905966,0.0,1.0
2025-09-15,7.31,7.33,6.92,6.92,487946,7.31,7.33,6.92,6.92,487946,0.0,1.0
2025-09-16,7.58,7.67,7.24,7.34,660313,7.58,7.67,7.24,7.34,660313,0.0,1.0
2025-09-17,7.58,7.85,7.42,7.42,837917,7.58,7.85,7.42,7.42,837917,0.0,1.0
2025-09-18,7.73,7.925,7.49,7.6,1173483,7.73,7.925,7.49,7.6,1173483,0.0,1.0
2025-09-19,7.62,7.79,7.42,7.5,3474635,7.62,7.79,7.42,7.5,3474635,0.0,1.0
2025-09-22,7.94,8.09,7.51,7.63,1714432,7.94,8.09,7.51,7.63,1714432,0.0,1.0
2025-09-23,7.73,8.03,7.71,7.78,681180,7.73,8.03,7.71,7.78,681180,0.0,1.0
2025-09-24,7.94,8.17,7.63,7.63,1177415,7.94,8.17,7.63,7.63,1177415,0.0,1.0
2025-09-25,7.53,7.905,7.5,7.79,586014,7.53,7.905,7.5,7.79,586014,0.0,1.0
2025-09-26,7.69,7.748,7.48,7.55,659677,7.69,7.748,7.48,7.55,659677,0.0,1.0
2025-09-29,7.64,8.02,7.58,7.75,1764731,7.64,8.02,7.58,7.75,1764731,0.0,1.0
2025-09-30,7.52,7.705,7.35,7.53,957631,7.52,7.705,7.35,7.53,957631,0.0,1.0
2025-10-01,7.61,7.72,7.53,7.53,1368616,7.61,7.72,7.53,7.53,1368616,0.0,1.0
2025-10-02,7.84,7.87,7.54,7.56,993740,7.84,7.87,7.54,7.56,993740,0.0,1.0
2025-10-03,7.78,7.89,7.575,7.85,1015935,7.78,7.89,7.575,7.85,1015935,0.0,1.0
2025-10-06,7.95,8.1099,7.65,7.8,831843,7.95,8.1099,7.65,7.8,831843,0.0,1.0
2025-10-07,7.68,8.02,7.59,7.94,1429054,7.68,8.02,7.59,7.94,1429054,0.0,1.0
2025-10-08,8.0,8.1,7.63,7.7,1056159,8.0,8.1,7.63,7.7,1056159,0.0,1.0
2025-10-09,7.95,8.1,7.78,8.01,833728,7.95,8.1,7.78,8.01,833728,0.0,1.0
2025-10-10,7.59,8.04,7.525,7.99,680006,7.59,8.04,7.525,7.99,680006,0.0,1.0
2025-10-13,7.45,7.8507,7.35,7.83,932313,7.45,7.8507,7.35,7.83,932313,0.0,1.0
2025-10-14,7.29,7.44,7.07,7.3,786115,7.29,7.44,7.07,7.3,786115,0.0,1.0
2025-10-15,7.27,7.765,7.11,7.31,1156897,7.27,7.765,7.11,7.31,1156897,0.0,1.0
2025-10-16,6.86,7.45,6.84,7.21,1045086,6.86,7.45,6.84,7.21,1045086,0.0,1.0
2025-10-17,6.66,6.79,6.45,6.69,969939,6.66,6.79,6.45,6.69,969939,0.0,1.0
2025-10-20,7.01,7.25,6.775,6.82,772070,7.01,7.25,6.775,6.82,772070,0.0,1.0
2025-10-21,6.96,7.05,6.84,7.0,759042,6.96,7.05,6.84,7.0,759042,0.0,1.0
2025-10-22,6.48,6.84,6.3,6.84,983653,6.48,6.84,6.3,6.84,983653,0.0,1.0
2025-10-23,6.9,6.97,6.47,6.47,867594,6.9,6.97,6.47,6.47,867594,0.0,1.0
2025-10-24,6.81,7.01,6.705,7.0,646736,6.81,7.01,6.705,7.0,646736,0.0,1.0
2025-10-27,7.15,7.345,7.0,7.0,815215,7.15,7.345,7.0,7.0,815215,0.0,1.0
2025-10-28,6.93,7.15,6.87,7.15,700697,6.93,7.15,6.87,7.15,700697,0.0,1.0
2025-10-29,6.91,7.1,6.71,6.9,1181908,6.91,7.1,6.71,6.9,1181908,0.0,1.0
2025-10-30,6.69,6.99,6.67,6.87,596094,6.69,6.99,6.67,6.87,596094,0.0,1.0
2025-10-31,6.97,7.11,6.69,6.69,717434,6.97,7.11,6.69,6.69,717434,0.0,1.0
2025-11-03,6.86,7.06,6.74,6.94,1005685,6.86,7.06,6.74,6.94,1005685,0.0,1.0
2025-11-04,6.23,6.675,6.22,6.63,928579,6.23,6.675,6.22,6.63,928579,0.0,1.0
2025-11-05,6.61,6.645,6.185,6.23,1066991,6.61,6.645,6.185,6.23,1066991,0.0,1.0
2025-11-06,6.38,6.63,6.265,6.63,724121,6.38,6.63,6.265,6.63,724121,0.0,1.0
2025-11-07,6.42,6.49,6.24,6.3,488836,6.42,6.49,6.24,6.3,488836,0.0,1.0
2025-11-10,6.53,6.61,6.45,6.53,519834,6.53,6.61,6.45,6.53,519834,0.0,1.0
2025-11-11,6.1,6.6,6.04,6.6,797607,6.1,6.6,6.04,6.6,797607,0.0,1.0
2025-11-12,5.99,6.44,5.87,6.22,924803,5.99,6.44,5.87,6.22,924803,0.0,1.0
2025-11-13,5.92,6.215,5.85,5.92,666941,5.92,6.215,5.85,5.92,666941,0.0,1.0
2025-11-14,5.56,5.84,5.54,5.76,642496,5.56,5.84,5.54,5.76,642496,0.0,1.0
2025-11-17,5.09,5.61,4.99,5.53,1327638,5.09,5.61,4.99,5.53,1327638,0.0,1.0
2025-11-18,5.02,5.2,4.96,5.05,2115301,5.02,5.2,4.96,5.05,2115301,0.0,1.0
2025-11-19,4.88,5.04,4.79,4.98,849287,4.88,5.04,4.79,4.98,849287,0.0,1.0
2025-11-20,4.64,5.12,4.63,4.99,1179286,4.64,5.12,4.63,4.99,1179286,0.0,1.0
2025-11-21,4.7,4.82,4.51,4.63,1414938,4.7,4.82,4.51,4.63,1414938,0.0,1.0
2025-11-24,4.96,4.995,4.695,4.73,1206591,4.96,4.995,4.695,4.73,1206591,0.0,1.0
2025-11-25,4.93,4.97,4.82,4.93,603944,4.93,4.97,4.82,4.93,603944,0.0,1.0
2025-11-26,5.18,5.22,4.89,4.96,1277167,5.18,5.22,4.89,4.96,1277167,0.0,1.0