date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-07,9.3,9.78,9.2,9.75,1385732,9.3,9.78,9.2,9.75,1385732,0.0,1.0
2025-08-08,9.67,9.68,9.3,9.32,413407,9.67,9.68,9.3,9.32,413407,0.0,1.0
2025-08-11,9.35,9.67,9.34,9.67,428836,9.35,9.67,9.34,9.67,428836,0.0,1.0
2025-08-12,9.15,9.39,8.96,9.35,397239,9.15,9.39,8.96,9.35,397239,0.0,1.0
2025-08-13,8.84,9.26,8.77,9.15,239688,8.84,9.26,8.77,9.15,239688,0.0,1.0
2025-08-14,8.78,8.86,8.71,8.75,133029,8.78,8.86,8.71,8.75,133029,0.0,1.0
2025-08-15,8.83,9.17,8.77,9.17,47327,8.83,9.17,8.77,9.17,47327,0.0,1.0
2025-08-18,8.48,8.8,8.36,8.8,95406,8.48,8.8,8.36,8.8,95406,0.0,1.0
2025-08-19,8.37,8.68,8.31,8.5,69241,8.37,8.68,8.31,8.5,69241,0.0,1.0
2025-08-20,8.22,8.388,8.21,8.26,102037,8.22,8.388,8.21,8.26,102037,0.0,1.0
2025-08-21,8.31,8.4,8.2,8.2,37354,8.31,8.4,8.2,8.2,37354,0.0,1.0
2025-08-22,8.4,8.55,8.3,8.3,85925,8.4,8.55,8.3,8.3,85925,0.0,1.0
2025-08-25,8.45,8.65,8.39,8.41,62357,8.45,8.65,8.39,8.41,62357,0.0,1.0
2025-08-26,8.72,8.85,8.44,8.49,36611,8.72,8.85,8.44,8.49,36611,0.0,1.0
2025-08-27,8.69,8.75,8.65,8.7,14379,8.69,8.75,8.65,8.7,14379,0.0,1.0
2025-08-28,8.7,8.7443,8.5,8.68,55213,8.7,8.7443,8.5,8.68,55213,0.0,1.0
2025-08-29,8.51,8.75,8.45,8.65,36063,8.51,8.75,8.45,8.65,36063,0.0,1.0
2025-09-02,8.76,9.01,8.47,8.5,33964,8.76,9.01,8.47,8.5,33964,0.0,1.0
2025-09-03,8.78,9.0,8.75,8.84,40179,8.78,9.0,8.75,8.84,40179,0.0,1.0
2025-09-04,8.76,8.825,8.63,8.75,28553,8.76,8.825,8.63,8.75,28553,0.0,1.0
2025-09-05,8.66,8.83,8.655,8.75,10827,8.66,8.83,8.655,8.75,10827,0.0,1.0
2025-09-08,8.63,8.85,8.61,8.75,24083,8.63,8.85,8.61,8.75,24083,0.0,1.0
2025-09-09,8.29,8.65,8.16,8.65,91531,8.29,8.65,8.16,8.65,91531,0.0,1.0
2025-09-10,8.26,8.4,8.2512,8.3,19665,8.26,8.4,8.2512,8.3,19665,0.0,1.0
2025-09-11,8.17,8.45,8.12,8.25,44839,8.17,8.45,8.12,8.25,44839,0.0,1.0
2025-09-12,8.0,8.2,7.81,8.15,150845,8.0,8.2,7.81,8.15,150845,0.0,1.0
2025-09-15,8.07,8.08,7.9,7.98,26257,8.07,8.08,7.9,7.98,26257,0.0,1.0
2025-09-16,7.9,8.05,7.58,8.05,81170,7.9,8.05,7.58,8.05,81170,0.0,1.0
2025-09-17,8.1,8.5,7.9,7.9,127798,8.1,8.5,7.9,7.9,127798,0.0,1.0
2025-09-18,8.2,8.6,8.1,8.16,110010,8.2,8.6,8.1,8.16,110010,0.0,1.0
2025-09-19,8.35,8.48,8.2,8.2,27734,8.35,8.48,8.2,8.2,27734,0.0,1.0
2025-09-22,8.36,8.498,8.3,8.3,41311,8.36,8.498,8.3,8.3,41311,0.0,1.0
2025-09-23,8.3906,8.51,8.24,8.32,59502,8.3906,8.51,8.24,8.32,59502,0.0,1.0
2025-09-24,8.39,8.53,8.36,8.36,29431,8.39,8.53,8.36,8.36,29431,0.0,1.0
2025-09-25,8.33,8.34,8.12,8.2515,19755,8.33,8.34,8.12,8.2515,19755,0.0,1.0
2025-09-26,8.28,8.345,8.23,8.24,3807,8.28,8.345,8.23,8.24,3807,0.0,1.0
2025-09-29,8.29,8.3,8.15,8.25,13842,8.29,8.3,8.15,8.25,13842,0.0,1.0
2025-09-30,8.15,8.465,8.15,8.4,23968,8.15,8.465,8.15,8.4,23968,0.0,1.0
2025-10-01,8.28,8.28,8.1,8.15,12023,8.28,8.28,8.1,8.15,12023,0.0,1.0
2025-10-02,8.23,8.3,8.1,8.25,13701,8.23,8.3,8.1,8.25,13701,0.0,1.0
2025-10-03,8.16,8.275,8.15,8.23,7522,8.16,8.275,8.15,8.23,7522,0.0,1.0
2025-10-06,8.375,8.45,8.21,8.21,19361,8.375,8.45,8.21,8.21,19361,0.0,1.0
2025-10-07,8.19,8.45,7.69,7.69,22684,8.19,8.45,7.69,7.69,22684,0.0,1.0
2025-10-08,8.26,8.4,8.1765,8.18,19882,8.26,8.4,8.1765,8.18,19882,0.0,1.0
2025-10-09,8.1,8.2,7.91,8.2,21840,8.1,8.2,7.91,8.2,21840,0.0,1.0
2025-10-10,8.38,8.6396,8.33,8.51,89436,8.38,8.6396,8.33,8.51,89436,0.0,1.0
2025-10-13,8.36,8.5,8.3,8.49,53454,8.36,8.5,8.3,8.49,53454,0.0,1.0
2025-10-14,8.28,8.45,8.28,8.45,8479,8.28,8.45,8.28,8.45,8479,0.0,1.0
2025-10-15,8.39,8.45,8.3,8.3,13369,8.39,8.45,8.3,8.3,13369,0.0,1.0
2025-10-16,8.11,8.45,7.78,8.4,74540,8.11,8.45,7.78,8.4,74540,0.0,1.0
2025-10-17,7.9,8.11,7.9,8.11,49372,7.9,8.11,7.9,8.11,49372,0.0,1.0
2025-10-20,7.77,7.99,7.72,7.84,13718,7.77,7.99,7.72,7.84,13718,0.0,1.0
2025-10-21,7.87,7.8962,7.7,7.71,7544,7.87,7.8962,7.7,7.71,7544,0.0,1.0
2025-10-22,7.65,7.835,7.38,7.74,34228,7.65,7.835,7.38,7.74,34228,0.0,1.0
2025-10-23,7.63,7.7587,7.51,7.61,38240,7.63,7.7587,7.51,7.61,38240,0.0,1.0
2025-10-24,7.56,7.6499,7.53,7.53,11153,7.56,7.6499,7.53,7.53,11153,0.0,1.0
2025-10-27,7.69,7.9,7.61,7.62,26750,7.69,7.9,7.61,7.62,26750,0.0,1.0
2025-10-28,7.64,7.65,7.57,7.65,11160,7.64,7.65,7.57,7.65,11160,0.0,1.0
2025-10-29,7.65,7.74,7.5505,7.59,13522,7.65,7.74,7.5505,7.59,13522,0.0,1.0
2025-10-30,7.55,7.63,7.475,7.5,35028,7.55,7.63,7.475,7.5,35028,0.0,1.0
2025-10-31,7.55,7.75,7.5,7.75,20026,7.55,7.75,7.5,7.75,20026,0.0,1.0
2025-11-03,7.46,7.71,7.46,7.55,16916,7.46,7.71,7.46,7.55,16916,0.0,1.0
2025-11-04,7.2,7.45,7.0,7.45,44787,7.2,7.45,7.0,7.45,44787,0.0,1.0
2025-11-05,7.1,7.2492,7.03,7.2,8444,7.1,7.2492,7.03,7.2,8444,0.0,1.0
2025-11-06,6.98,7.1,6.5,7.1,47084,6.98,7.1,6.5,7.1,47084,0.0,1.0
2025-11-07,6.91,7.08,6.9,7.08,6924,6.91,7.08,6.9,7.08,6924,0.0,1.0
2025-11-10,6.85,7.0,6.71,6.96,17936,6.85,7.0,6.71,6.96,17936,0.0,1.0
2025-11-11,6.79,6.95,6.65,6.68,11914,6.79,6.95,6.65,6.68,11914,0.0,1.0
2025-11-12,6.65,6.77,6.64,6.77,20567,6.65,6.77,6.64,6.77,20567,0.0,1.0
2025-11-13,6.65,6.7,6.49,6.61,8852,6.65,6.7,6.49,6.61,8852,0.0,1.0
2025-11-14,6.6,6.6909,6.35,6.38,15031,6.6,6.6909,6.35,6.38,15031,0.0,1.0
2025-11-17,6.42,6.65,6.311,6.45,19215,6.42,6.65,6.311,6.45,19215,0.0,1.0
2025-11-18,6.321,6.4,6.19,6.4,33972,6.321,6.4,6.19,6.4,33972,0.0,1.0
2025-11-19,6.42,6.44,6.3,6.37,24867,6.42,6.44,6.3,6.37,24867,0.0,1.0
2025-11-20,5.83,6.4827,5.8,6.39,51994,5.83,6.4827,5.8,6.39,51994,0.0,1.0
2025-11-21,5.3,5.905,4.78,5.82,413876,5.3,5.905,4.78,5.82,413876,0.0,1.0
2025-11-24,5.35,5.5,4.81,5.3,58729,5.35,5.5,4.81,5.3,58729,0.0,1.0
2025-11-25,5.38,5.39,5.19,5.3,28755,5.38,5.39,5.19,5.3,28755,0.0,1.0
2025-11-26,5.42,5.4999,5.3,5.35,22798,5.42,5.4999,5.3,5.35,22798,0.0,1.0