date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-14,4.0,4.3,3.67,4.0,1682188,4.0,4.3,3.67,4.0,1682188,0.0,1.0
2025-08-15,4.13,4.23,3.7605,3.79,1229216,4.13,4.23,3.7605,3.79,1229216,0.0,1.0
2025-08-18,4.24,4.5,3.98,4.04,192893,4.24,4.5,3.98,4.04,192893,0.0,1.0
2025-08-19,4.16,4.2806,4.13,4.13,110453,4.16,4.2806,4.13,4.13,110453,0.0,1.0
2025-08-20,4.3,4.39,3.97,3.97,69385,4.3,4.39,3.97,3.97,69385,0.0,1.0
2025-08-21,4.65,4.71,4.3,4.3,128787,4.65,4.71,4.3,4.3,128787,0.0,1.0
2025-08-22,5.4,5.5499,4.73,4.73,90986,5.4,5.5499,4.73,4.73,90986,0.0,1.0
2025-08-25,6.69,6.7661,5.415,5.54,164187,6.69,6.7661,5.415,5.54,164187,0.0,1.0
2025-08-26,7.38,7.4512,6.5,6.78,148193,7.38,7.4512,6.5,6.78,148193,0.0,1.0
2025-08-27,5.88,7.78,5.6075,7.68,127356,5.88,7.78,5.6075,7.68,127356,0.0,1.0
2025-08-28,6.5392,6.9,5.02,5.82,65744,6.5392,6.9,5.02,5.82,65744,0.0,1.0
2025-08-29,6.5,7.8,5.95,6.39,65244,6.5,7.8,5.95,6.39,65244,0.0,1.0
2025-09-02,6.69,6.8,6.1189,6.4,14107,6.69,6.8,6.1189,6.4,14107,0.0,1.0
2025-09-03,6.96,7.4,6.2679,6.2679,34181,6.96,7.4,6.2679,6.2679,34181,0.0,1.0
2025-09-04,6.62,7.2354,6.0,7.01,197451,6.62,7.2354,6.0,7.01,197451,0.0,1.0
2025-09-05,6.56,6.89,5.54,6.16,29219,6.56,6.89,5.54,6.16,29219,0.0,1.0
2025-09-08,5.34,6.65,5.3,6.61,66795,5.34,6.65,5.3,6.61,66795,0.0,1.0
2025-09-09,6.13,6.98,5.245,5.28,126689,6.13,6.98,5.245,5.28,126689,0.0,1.0
2025-09-10,6.66,6.9,6.1,6.74,48366,6.66,6.9,6.1,6.74,48366,0.0,1.0
2025-09-11,6.7,6.95,6.0612,6.95,26843,6.7,6.95,6.0612,6.95,26843,0.0,1.0
2025-09-12,7.04,7.67,6.2,6.6,61477,7.04,7.67,6.2,6.6,61477,0.0,1.0
2025-09-15,7.3,9.5,6.855,6.98,117509,7.3,9.5,6.855,6.98,117509,0.0,1.0
2025-09-16,8.14,8.97,7.5035,7.9,27223,8.14,8.97,7.5035,7.9,27223,0.0,1.0
2025-09-17,7.86,8.3,7.2962,7.99,29391,7.86,8.3,7.2962,7.99,29391,0.0,1.0
2025-09-18,7.6,8.0,7.5,8.0,11530,7.6,8.0,7.5,8.0,11530,0.0,1.0
2025-09-19,7.8,8.0803,7.7,7.7,15139,7.8,8.0803,7.7,7.7,15139,0.0,1.0
2025-09-22,8.03,8.3,7.9,8.05,6011,8.03,8.3,7.9,8.05,6011,0.0,1.0
2025-09-23,8.1545,8.25,7.81,7.8212,14568,8.1545,8.25,7.81,7.8212,14568,0.0,1.0
2025-09-24,8.01,8.2,7.85,8.15,8836,8.01,8.2,7.85,8.15,8836,0.0,1.0
2025-09-25,8.29,8.29,8.01,8.01,3046,8.29,8.29,8.01,8.01,3046,0.0,1.0
2025-09-26,8.45,8.825,6.6,8.54,76547,8.45,8.825,6.6,8.54,76547,0.0,1.0
2025-09-29,9.08,9.1,7.9076,8.05,63718,9.08,9.1,7.9076,8.05,63718,0.0,1.0
2025-09-30,8.15,8.97,8.15,8.97,7526,8.15,8.97,8.15,8.97,7526,0.0,1.0
2025-10-01,8.61,8.95,8.3,8.3,4246,8.61,8.95,8.3,8.3,4246,0.0,1.0
2025-10-02,8.56,8.9,8.05,8.2,28811,8.56,8.9,8.05,8.2,28811,0.0,1.0
2025-10-03,8.5397,8.595,8.29,8.29,1856,8.5397,8.595,8.29,8.29,1856,0.0,1.0
2025-10-06,8.5,8.6,8.03,8.1696,24969,8.5,8.6,8.03,8.1696,24969,0.0,1.0
2025-10-07,8.43,8.8,8.22,8.41,4078,8.43,8.8,8.22,8.41,4078,0.0,1.0
2025-10-08,8.45,8.6,8.12,8.55,21825,8.45,8.6,8.12,8.55,21825,0.0,1.0
2025-10-09,8.12,8.4,7.89,8.1,66873,8.12,8.4,7.89,8.1,66873,0.0,1.0
2025-10-10,8.1,8.26,7.86,8.26,8804,8.1,8.26,7.86,8.26,8804,0.0,1.0
2025-10-13,8.24,8.4,8.21,8.35,7811,8.24,8.4,8.21,8.35,7811,0.0,1.0
2025-10-14,8.4,8.6,8.4,8.5,2474,8.4,8.6,8.4,8.5,2474,0.0,1.0
2025-10-15,8.4,8.4,8.4,8.4,203,8.4,8.4,8.4,8.4,203,0.0,1.0
2025-10-16,8.4,8.4,8.4,8.4,237,8.4,8.4,8.4,8.4,237,0.0,1.0
2025-10-17,8.45,8.45,8.45,8.45,406,8.45,8.45,8.45,8.45,406,0.0,1.0
2025-10-20,8.31,8.6,8.31,8.6,1003,8.31,8.6,8.31,8.6,1003,0.0,1.0
2025-10-21,8.1121,8.32,8.1121,8.12,2123,8.1121,8.32,8.1121,8.12,2123,0.0,1.0
2025-10-22,8.1,8.4468,8.1,8.15,1560,8.1,8.4468,8.1,8.15,1560,0.0,1.0
2025-10-23,8.2111,8.272,8.2,8.272,846,8.2111,8.272,8.2,8.272,846,0.0,1.0
2025-10-24,8.1,8.14,8.1,8.1,3444,8.1,8.14,8.1,8.1,3444,0.0,1.0
2025-10-27,7.76,8.1,6.4875,7.09,53356,7.76,8.1,6.4875,7.09,53356,0.0,1.0
2025-10-28,7.75,8.2,7.75,8.2,1550,7.75,8.2,7.75,8.2,1550,0.0,1.0
2025-10-29,7.75,7.7872,7.75,7.7872,593,7.75,7.7872,7.75,7.7872,593,0.0,1.0
2025-10-30,8.0,8.37,7.93,7.93,982,8.0,8.37,7.93,7.93,982,0.0,1.0
2025-10-31,7.49,7.856,7.4183,7.856,3376,7.49,7.856,7.4183,7.856,3376,0.0,1.0
2025-11-03,7.49,7.49,7.49,7.49,110,7.49,7.49,7.49,7.49,110,0.0,1.0
2025-11-04,8.0,8.3,8.0,8.3,632,8.0,8.3,8.0,8.3,632,0.0,1.0
2025-11-05,7.11,7.8,7.11,7.8,993,7.11,7.8,7.11,7.8,993,0.0,1.0
2025-11-06,6.6,7.6234,6.13,7.5,9676,6.6,7.6234,6.13,7.5,9676,0.0,1.0
2025-11-07,8.18,8.99,6.93,6.93,34288,8.18,8.99,6.93,6.93,34288,0.0,1.0
2025-11-10,7.9999,8.9,5.7,6.0,80179,7.9999,8.9,5.7,6.0,80179,0.0,1.0
2025-11-11,8.76,8.76,7.5,8.0,460727,8.76,8.76,7.5,8.0,460727,0.0,1.0
2025-11-12,8.74,9.34,8.02,8.89,154906,8.74,9.34,8.02,8.89,154906,0.0,1.0
2025-11-13,8.08,8.5,7.9,8.05,8530,8.08,8.5,7.9,8.05,8530,0.0,1.0
2025-11-14,8.0,8.0,7.82,7.86,2786,8.0,8.0,7.82,7.86,2786,0.0,1.0
2025-11-17,7.99,8.01,6.6,7.84,8826,7.99,8.01,6.6,7.84,8826,0.0,1.0
2025-11-18,7.5,7.5,7.5,7.5,490,7.5,7.5,7.5,7.5,490,0.0,1.0
2025-11-19,9.37,9.37,7.48,7.5,37137,9.37,9.37,7.48,7.5,37137,0.0,1.0
2025-11-20,8.1,9.09,8.1,9.09,1982,8.1,9.09,8.1,9.09,1982,0.0,1.0
2025-11-21,8.42,8.9,8.01,8.41,4400,8.42,8.9,8.01,8.41,4400,0.0,1.0
2025-11-24,8.0,9.08,7.55,9.08,17570,8.0,9.08,7.55,9.08,17570,0.0,1.0
2025-11-25,8.4,8.65,7.78,7.97,9187,8.4,8.65,7.78,7.97,9187,0.0,1.0
2025-11-26,8.02,8.85,7.53,8.6,6276,8.02,8.85,7.53,8.6,6276,0.0,1.0