date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-30,14.61,15.1,14.4129,14.52,307896,14.61,15.1,14.4129,14.52,307896,0.0,1.0
2025-07-31,14.06,14.695,13.81,14.56,304484,14.06,14.695,13.81,14.56,304484,0.0,1.0
2025-08-01,13.6,13.826,13.56,13.81,154386,13.6,13.826,13.56,13.81,154386,0.0,1.0
2025-08-04,12.99,13.9004,12.9,13.83,360706,12.99,13.9004,12.9,13.83,360706,0.0,1.0
2025-08-05,12.245,13.02,12.16,12.87,453890,12.245,13.02,12.16,12.87,453890,0.0,1.0
2025-08-06,12.11,12.41,11.81,12.13,268185,12.11,12.41,11.81,12.13,268185,0.0,1.0
2025-08-07,12.15,12.2,11.83,11.99,105007,12.15,12.2,11.83,11.99,105007,0.0,1.0
2025-08-08,12.72,12.78,12.15,12.16,170121,12.72,12.78,12.15,12.16,170121,0.0,1.0
2025-08-11,13.06,13.7,12.39,12.8,118661,13.06,13.7,12.39,12.8,118661,0.0,1.0
2025-08-12,13.25,13.33,12.6,13.0,100139,13.25,13.33,12.6,13.0,100139,0.0,1.0
2025-08-13,13.78,13.9,13.12,13.25,102232,13.78,13.9,13.12,13.25,102232,0.0,1.0
2025-08-14,13.95,13.99,13.425,13.76,83497,13.95,13.99,13.425,13.76,83497,0.0,1.0
2025-08-15,13.58,13.78,13.41,13.6,48454,13.58,13.78,13.41,13.6,48454,0.0,1.0
2025-08-18,13.18,13.99,13.16,13.45,131177,13.18,13.99,13.16,13.45,131177,0.0,1.0
2025-08-19,12.55,13.864,12.51,13.3,139319,12.55,13.864,12.51,13.3,139319,0.0,1.0
2025-08-20,12.07,12.9,12.02,12.74,118294,12.07,12.9,12.02,12.74,118294,0.0,1.0
2025-08-21,12.88,12.9,12.155,12.22,67685,12.88,12.9,12.155,12.22,67685,0.0,1.0
2025-08-22,13.04,13.17,12.54,12.97,126055,13.04,13.17,12.54,12.97,126055,0.0,1.0
2025-08-25,14.34,14.6,13.09,13.22,185236,14.34,14.6,13.09,13.22,185236,0.0,1.0
2025-08-26,13.75,14.34,13.61,14.23,76670,13.75,14.34,13.61,14.23,76670,0.0,1.0
2025-08-27,13.9,14.2,13.52,13.77,75353,13.9,14.2,13.52,13.77,75353,0.0,1.0
2025-08-28,13.69,14.16,13.35,14.11,114896,13.69,14.16,13.35,14.11,114896,0.0,1.0
2025-08-29,13.3,13.65,12.16,13.34,156992,13.3,13.65,12.16,13.34,156992,0.0,1.0
2025-09-02,13.53,13.707,13.01,13.29,65695,13.53,13.707,13.01,13.29,65695,0.0,1.0
2025-09-03,12.96,13.5575,12.8628,13.37,51477,12.96,13.5575,12.8628,13.37,51477,0.0,1.0
2025-09-04,12.91,13.6,12.6515,13.6,43490,12.91,13.6,12.6515,13.6,43490,0.0,1.0
2025-09-05,12.74,13.16,12.555,13.13,34509,12.74,13.16,12.555,13.13,34509,0.0,1.0
2025-09-08,13.38,13.4566,12.84,12.89,52098,13.38,13.4566,12.84,12.89,52098,0.0,1.0
2025-09-09,13.45,13.6254,13.0769,13.57,61095,13.45,13.6254,13.0769,13.57,61095,0.0,1.0
2025-09-10,13.6,13.895,13.01,13.55,81809,13.6,13.895,13.01,13.55,81809,0.0,1.0
2025-09-11,13.74,13.985,13.01,13.84,88344,13.74,13.985,13.01,13.84,88344,0.0,1.0
2025-09-12,14.79,14.9735,13.675,13.89,110516,14.79,14.9735,13.675,13.89,110516,0.0,1.0
2025-09-15,14.65,14.7798,13.78,14.7,108828,14.65,14.7798,13.78,14.7,108828,0.0,1.0
2025-09-16,15.3,15.5,14.34,14.51,109939,15.3,15.5,14.34,14.51,109939,0.0,1.0
2025-09-17,15.06,15.85,15.06,15.5,177740,15.06,15.85,15.06,15.5,177740,0.0,1.0
2025-09-18,15.35,16.2,15.03,15.26,149065,15.35,16.2,15.03,15.26,149065,0.0,1.0
2025-09-19,14.15,15.88,14.06,15.58,1077113,14.15,15.88,14.06,15.58,1077113,0.0,1.0
2025-09-22,14.5,14.96,14.0,14.51,136869,14.5,14.96,14.0,14.51,136869,0.0,1.0
2025-09-23,14.43,14.8222,14.3,14.46,60984,14.43,14.8222,14.3,14.46,60984,0.0,1.0
2025-09-24,14.33,14.7,14.25,14.25,43348,14.33,14.7,14.25,14.25,43348,0.0,1.0
2025-09-25,13.25,14.02,12.8,13.88,147355,13.25,14.02,12.8,13.88,147355,0.0,1.0
2025-09-26,13.67,13.89,13.26,13.26,67388,13.67,13.89,13.26,13.26,67388,0.0,1.0
2025-09-29,13.45,13.78,13.21,13.6,90301,13.45,13.78,13.21,13.6,90301,0.0,1.0
2025-09-30,13.39,13.7479,13.25,13.51,73391,13.39,13.7479,13.25,13.51,73391,0.0,1.0
2025-10-01,13.32,13.7,13.2,13.44,61814,13.32,13.7,13.2,13.44,61814,0.0,1.0
2025-10-02,13.33,13.565,12.82,13.2,148349,13.33,13.565,12.82,13.2,148349,0.0,1.0
2025-10-03,12.97,13.4563,12.81,13.4,151052,12.97,13.4563,12.81,13.4,151052,0.0,1.0
2025-10-06,14.48,14.62,12.94,12.94,73346,14.48,14.62,12.94,12.94,73346,0.0,1.0
2025-10-07,13.59,14.1999,13.565,13.89,63691,13.59,14.1999,13.565,13.89,63691,0.0,1.0
2025-10-08,13.82,14.78,13.4,13.65,108010,13.82,14.78,13.4,13.65,108010,0.0,1.0
2025-10-09,13.67,14.061,13.38,13.64,57923,13.67,14.061,13.38,13.64,57923,0.0,1.0
2025-10-10,13.12,13.68,12.952,13.68,77224,13.12,13.68,12.952,13.68,77224,0.0,1.0
2025-10-13,13.13,13.365,13.01,13.06,40466,13.13,13.365,13.01,13.06,40466,0.0,1.0
2025-10-14,13.94,13.94,12.71,12.98,84917,13.94,13.94,12.71,12.98,84917,0.0,1.0
2025-10-15,13.65,14.27,13.53,14.17,68707,13.65,14.27,13.53,14.17,68707,0.0,1.0
2025-10-16,13.63,14.055,13.46,13.46,52233,13.63,14.055,13.46,13.46,52233,0.0,1.0
2025-10-17,13.55,13.6,13.21,13.35,120562,13.55,13.6,13.21,13.35,120562,0.0,1.0
2025-10-20,14.39,14.44,13.5101,13.66,37929,14.39,14.44,13.5101,13.66,37929,0.0,1.0
2025-10-21,14.1,14.3,13.9838,13.9838,26713,14.1,14.3,13.9838,13.9838,26713,0.0,1.0
2025-10-22,13.89,14.1,13.375,13.86,55895,13.89,14.1,13.375,13.86,55895,0.0,1.0
2025-10-23,13.01,13.89,13.0,13.89,38564,13.01,13.89,13.0,13.89,38564,0.0,1.0
2025-10-24,13.48,13.72,12.78,13.05,45242,13.48,13.72,12.78,13.05,45242,0.0,1.0
2025-10-27,13.54,13.59,13.14,13.25,30299,13.54,13.59,13.14,13.25,30299,0.0,1.0
2025-10-28,13.12,13.5442,12.78,13.49,37310,13.12,13.5442,12.78,13.49,37310,0.0,1.0
2025-10-29,12.51,13.37,12.38,13.16,67608,12.51,13.37,12.38,13.16,67608,0.0,1.0
2025-10-30,12.71,13.085,12.4,12.56,41232,12.71,13.085,12.4,12.56,41232,0.0,1.0
2025-10-31,12.89,13.0,12.25,12.91,72690,12.89,13.0,12.25,12.91,72690,0.0,1.0
2025-11-03,12.22,12.93,12.0,12.89,45535,12.22,12.93,12.0,12.89,45535,0.0,1.0
2025-11-04,12.36,12.69,11.76,12.15,72070,12.36,12.69,11.76,12.15,72070,0.0,1.0
2025-11-05,12.1,12.61,11.76,12.61,34845,12.1,12.61,11.76,12.61,34845,0.0,1.0
2025-11-06,11.89,12.04,11.76,12.04,36928,11.89,12.04,11.76,12.04,36928,0.0,1.0
2025-11-07,13.66,14.0,12.3699,12.75,123566,13.66,14.0,12.3699,12.75,123566,0.0,1.0
2025-11-10,12.61,13.87,12.57,13.67,112165,12.61,13.87,12.57,13.67,112165,0.0,1.0
2025-11-11,12.18,12.8876,12.12,12.57,55663,12.18,12.8876,12.12,12.57,55663,0.0,1.0
2025-11-12,12.34,12.4294,12.06,12.38,50755,12.34,12.4294,12.06,12.38,50755,0.0,1.0
2025-11-13,12.72,12.85,11.88,12.17,67954,12.72,12.85,11.88,12.17,67954,0.0,1.0
2025-11-14,13.11,13.11,12.18,12.49,70982,13.11,13.11,12.18,12.49,70982,0.0,1.0
2025-11-17,12.31,13.2,12.31,13.11,18983,12.31,13.2,12.31,13.11,18983,0.0,1.0
2025-11-18,12.25,12.64,12.11,12.26,33110,12.25,12.64,12.11,12.26,33110,0.0,1.0
2025-11-19,11.84,12.37,11.7,12.35,60646,11.84,12.37,11.7,12.35,60646,0.0,1.0
2025-11-20,11.82,12.29,11.75,11.95,34797,11.82,12.29,11.75,11.95,34797,0.0,1.0
2025-11-21,12.49,12.5,11.552,11.64,35229,12.49,12.5,11.552,11.64,35229,0.0,1.0
2025-11-24,13.89,14.3,12.65,12.72,142914,13.89,14.3,12.65,12.72,142914,0.0,1.0
2025-11-25,14.75,14.79,13.28,13.95,55850,14.75,14.79,13.28,13.95,55850,0.0,1.0
2025-11-26,16.21,16.28,14.5101,14.5101,88114,16.21,16.28,14.5101,14.5101,88114,0.0,1.0