date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-01,14.64,14.95,14.0,14.0,4053670,14.64,14.95,14.0,14.0,4053670,0.0,1.0
2025-08-04,14.51,14.7,14.41,14.63,155708,14.51,14.7,14.41,14.63,155708,0.0,1.0
2025-08-05,14.46,14.67,14.3,14.31,314856,14.46,14.67,14.3,14.31,314856,0.0,1.0
2025-08-06,14.35,14.4899,14.26,14.4,385404,14.35,14.4899,14.26,14.4,385404,0.0,1.0
2025-08-07,14.31,14.365,14.23,14.35,372986,14.31,14.365,14.23,14.35,372986,0.0,1.0
2025-08-08,14.58,14.58,14.26,14.31,341167,14.58,14.58,14.26,14.31,341167,0.0,1.0
2025-08-11,14.48,14.65,14.33,14.6,148377,14.48,14.65,14.33,14.6,148377,0.0,1.0
2025-08-12,14.5,14.64,14.36,14.5,368410,14.5,14.64,14.36,14.5,368410,0.0,1.0
2025-08-13,14.49,14.67,14.4469,14.59,258133,14.49,14.67,14.4469,14.59,258133,0.0,1.0
2025-08-14,14.65,14.69,14.4241,14.48,494774,14.65,14.69,14.4241,14.48,494774,0.0,1.0
2025-08-15,14.6,14.69,14.42,14.69,271310,14.6,14.69,14.42,14.69,271310,0.0,1.0
2025-08-18,14.6,14.648,14.45,14.5,187967,14.6,14.648,14.45,14.5,187967,0.0,1.0
2025-08-19,14.93,14.94,14.42,14.55,291704,14.93,14.94,14.42,14.55,291704,0.0,1.0
2025-08-20,15.0,15.01,14.71,14.97,184895,15.0,15.01,14.71,14.97,184895,0.0,1.0
2025-08-21,14.99,15.05,14.89,15.03,100749,14.99,15.05,14.89,15.03,100749,0.0,1.0
2025-08-22,14.9,15.08,14.77,14.9,175849,14.9,15.08,14.77,14.9,175849,0.0,1.0
2025-08-25,14.81,14.985,14.77,14.9,116252,14.81,14.985,14.77,14.9,116252,0.0,1.0
2025-08-26,15.15,15.31,14.73,14.8,229190,15.15,15.31,14.73,14.8,229190,0.0,1.0
2025-08-27,15.26,15.33,14.995,15.2,188330,15.26,15.33,14.995,15.2,188330,0.0,1.0
2025-08-28,15.56,15.56,15.23,15.35,110874,15.56,15.56,15.23,15.35,110874,0.0,1.0
2025-08-29,15.47,15.65,15.47,15.6,50122,15.47,15.65,15.47,15.6,50122,0.0,1.0
2025-09-02,15.5,15.72,15.2461,15.4,199850,15.5,15.72,15.2461,15.4,199850,0.0,1.0
2025-09-03,15.09,15.61,15.04,15.43,199226,15.09,15.61,15.04,15.43,199226,0.0,1.0
2025-09-04,15.44,15.46,14.9,14.9,108317,15.44,15.46,14.9,14.9,108317,0.0,1.0
2025-09-05,15.09,15.48,15.09,15.45,95065,15.09,15.48,15.09,15.45,95065,0.0,1.0
2025-09-08,15.71,15.74,15.235,15.45,161963,15.71,15.74,15.235,15.45,161963,0.0,1.0
2025-09-09,15.54,15.7,15.405,15.7,78929,15.54,15.7,15.405,15.7,78929,0.0,1.0
2025-09-10,15.41,15.64,15.24,15.62,90509,15.41,15.64,15.24,15.62,90509,0.0,1.0
2025-09-11,15.69,15.69,15.37,15.52,79622,15.69,15.69,15.37,15.52,79622,0.0,1.0
2025-09-12,15.66,15.7,15.58,15.64,31319,15.66,15.7,15.58,15.64,31319,0.0,1.0
2025-09-15,15.56,15.77,15.45,15.7,81495,15.56,15.77,15.45,15.7,81495,0.0,1.0
2025-09-16,15.8,15.88,15.52,15.57,78484,15.8,15.88,15.52,15.57,78484,0.0,1.0
2025-09-17,15.75,15.79,15.51,15.79,185285,15.75,15.79,15.51,15.79,185285,0.0,1.0
2025-09-18,15.92,15.99,15.7,15.79,199116,15.92,15.99,15.7,15.79,199116,0.0,1.0
2025-09-19,15.7,15.95,15.21,15.95,1399072,15.7,15.95,15.21,15.95,1399072,0.0,1.0
2025-09-22,15.87,15.9,15.56,15.74,219943,15.87,15.9,15.56,15.74,219943,0.0,1.0
2025-09-23,15.83,15.99,15.7401,15.95,240301,15.83,15.99,15.7401,15.95,240301,0.0,1.0
2025-09-24,15.26,15.95,15.26,15.9,110367,15.26,15.95,15.26,15.9,110367,0.0,1.0
2025-09-25,15.29,15.5,15.22,15.33,103341,15.29,15.5,15.22,15.33,103341,0.0,1.0
2025-09-26,15.27,15.48,15.26,15.39,64900,15.27,15.48,15.26,15.39,64900,0.0,1.0
2025-09-29,15.01,15.41,15.0,15.31,77446,15.01,15.41,15.0,15.31,77446,0.0,1.0
2025-09-30,14.94,15.0357,14.835,15.0,52444,14.94,15.0357,14.835,15.0,52444,0.0,1.0
2025-10-01,14.85,15.07,14.81,14.92,68325,14.85,15.07,14.81,14.92,68325,0.0,1.0
2025-10-02,14.78,15.0037,14.73,14.86,72597,14.78,15.0037,14.73,14.86,72597,0.0,1.0
2025-10-03,14.95,15.14,14.72,14.72,34919,14.95,15.14,14.72,14.72,34919,0.0,1.0
2025-10-06,14.8,15.02,14.77,15.02,40975,14.8,15.02,14.77,15.02,40975,0.0,1.0
2025-10-07,14.66,14.81,14.65,14.79,61469,14.66,14.81,14.65,14.79,61469,0.0,1.0
2025-10-08,14.91,14.91,14.63,14.68,81088,14.91,14.91,14.63,14.68,81088,0.0,1.0
2025-10-09,14.8,14.98,14.69,14.98,46645,14.8,14.98,14.69,14.98,46645,0.0,1.0
2025-10-10,14.56,14.965,14.56,14.73,58205,14.56,14.965,14.56,14.73,58205,0.0,1.0
2025-10-13,14.73,14.76,14.52,14.6,44802,14.73,14.76,14.52,14.6,44802,0.0,1.0
2025-10-14,14.9,14.91,14.615,14.68,36093,14.9,14.91,14.615,14.68,36093,0.0,1.0
2025-10-15,14.61,14.89,14.6,14.89,55358,14.61,14.89,14.6,14.89,55358,0.0,1.0
2025-10-16,14.37,14.61,14.31,14.61,70508,14.37,14.61,14.31,14.61,70508,0.0,1.0
2025-10-17,14.63,14.66,14.31,14.5,69509,14.63,14.66,14.31,14.5,69509,0.0,1.0
2025-10-20,14.82,14.9,14.55,14.67,50325,14.82,14.9,14.55,14.67,50325,0.0,1.0
2025-10-21,14.84,14.84,14.61,14.81,36112,14.84,14.84,14.61,14.81,36112,0.0,1.0
2025-10-22,14.79,14.875,14.58,14.84,32082,14.79,14.875,14.58,14.84,32082,0.0,1.0
2025-10-23,14.58,14.79,14.53,14.79,52134,14.58,14.79,14.53,14.79,52134,0.0,1.0
2025-10-24,14.81,14.81,14.57,14.71,36603,14.81,14.81,14.57,14.71,36603,0.0,1.0
2025-10-27,14.9,14.99,14.77,14.84,45214,14.9,14.99,14.77,14.84,45214,0.0,1.0
2025-10-28,14.98,15.0,14.795,15.0,45723,14.98,15.0,14.795,15.0,45723,0.0,1.0
2025-10-29,14.92,15.09,14.83,14.94,81701,14.92,15.09,14.83,14.94,81701,0.0,1.0
2025-10-30,14.78,15.05,14.78,14.92,37761,14.78,15.05,14.78,14.92,37761,0.0,1.0
2025-10-31,14.87,15.135,14.76,14.78,68708,14.87,15.135,14.76,14.78,68708,0.0,1.0
2025-11-03,15.37,15.38,14.875,14.88,111595,15.37,15.38,14.875,14.88,111595,0.0,1.0
2025-11-04,15.09,15.352,15.09,15.25,53272,15.09,15.352,15.09,15.25,53272,0.0,1.0
2025-11-05,15.0,15.31,15.0,15.22,70096,15.0,15.31,15.0,15.22,70096,0.0,1.0
2025-11-06,15.24,15.285,14.94,15.1,75778,15.24,15.285,14.94,15.1,75778,0.0,1.0
2025-11-07,15.37,15.37,15.0735,15.21,62010,15.37,15.37,15.0735,15.21,62010,0.0,1.0
2025-11-10,15.2,15.45,15.19,15.37,44167,15.2,15.45,15.19,15.37,44167,0.0,1.0
2025-11-11,15.28,15.32,15.18,15.26,32338,15.28,15.32,15.18,15.26,32338,0.0,1.0
2025-11-12,15.24,15.28,15.165,15.28,37705,15.24,15.28,15.165,15.28,37705,0.0,1.0
2025-11-13,15.13,15.28,15.12,15.15,36271,15.13,15.28,15.12,15.15,36271,0.0,1.0
2025-11-14,15.28,15.28,15.04,15.12,59900,15.28,15.28,15.04,15.12,59900,0.0,1.0
2025-11-17,14.94,15.28,14.94,15.28,43729,14.94,15.28,14.94,15.28,43729,0.0,1.0
2025-11-18,14.94,15.035,14.84,14.98,69335,14.94,15.035,14.84,14.98,69335,0.0,1.0
2025-11-19,15.09,15.1,14.84,14.84,34448,15.09,15.1,14.84,14.84,34448,0.0,1.0
2025-11-20,15.0,15.28,14.985,15.19,58499,15.0,15.28,14.985,15.19,58499,0.0,1.0
2025-11-21,15.3,15.36,15.0,15.02,94585,15.3,15.36,15.0,15.02,94585,0.0,1.0
2025-11-24,15.54,15.59,15.28,15.34,89171,15.54,15.59,15.28,15.34,89171,0.0,1.0
2025-11-25,15.74,15.78,15.3414,15.58,71051,15.74,15.78,15.3414,15.58,71051,0.0,1.0
2025-11-26,16.0,16.115,15.67,15.67,132040,16.0,16.115,15.67,15.67,132040,0.0,1.0