date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-26,11.16,11.28,10.886,10.89,869400,11.16,11.28,10.886,10.89,869400,0.0,1.0
2025-08-27,10.93,11.3806,10.83,11.18,375925,10.93,11.3806,10.83,11.18,375925,0.0,1.0
2025-08-28,10.8,11.03,10.72,10.96,264250,10.8,11.03,10.72,10.96,264250,0.0,1.0
2025-08-29,10.88,11.2,10.8001,10.9,296517,10.88,11.2,10.8001,10.9,296517,0.0,1.0
2025-09-02,10.78,10.95,10.71,10.95,268333,10.78,10.95,10.71,10.95,268333,0.0,1.0
2025-09-03,10.95,11.1,10.78,10.78,277562,10.95,11.1,10.78,10.78,277562,0.0,1.0
2025-09-04,10.7,11.03,10.63,11.03,457838,10.7,11.03,10.63,11.03,457838,0.0,1.0
2025-09-05,10.75,10.805,10.55,10.71,397165,10.75,10.805,10.55,10.71,397165,0.0,1.0
2025-09-08,10.72,10.84,10.56,10.84,270884,10.72,10.84,10.56,10.84,270884,0.0,1.0
2025-09-09,10.68,10.88,10.61,10.76,214171,10.68,10.88,10.61,10.76,214171,0.0,1.0
2025-09-10,10.69,10.81,10.6603,10.7,190186,10.69,10.81,10.6603,10.7,190186,0.0,1.0
2025-09-11,10.7,10.93,10.6,10.69,245291,10.7,10.93,10.6,10.69,245291,0.0,1.0
2025-09-12,10.92,10.94,10.68,10.68,314143,10.92,10.94,10.68,10.68,314143,0.0,1.0
2025-09-15,10.89,10.9495,10.77,10.94,261637,10.89,10.9495,10.77,10.94,261637,0.0,1.0
2025-09-16,10.77,10.89,10.6899,10.89,224364,10.77,10.89,10.6899,10.89,224364,0.0,1.0
2025-09-17,10.72,10.88,10.61,10.74,558688,10.72,10.88,10.61,10.74,558688,0.0,1.0
2025-09-18,10.72,10.85,10.6601,10.84,261100,10.72,10.85,10.6601,10.84,261100,0.0,1.0
2025-09-19,10.74,10.75,10.66,10.72,225143,10.74,10.75,10.66,10.72,225143,0.0,1.0
2025-09-22,10.65,10.74,10.56,10.68,472515,10.65,10.74,10.56,10.68,472515,0.0,1.0
2025-09-23,10.66,10.73,10.61,10.67,410295,10.66,10.73,10.61,10.67,410295,0.0,1.0
2025-09-24,10.66,10.7006,10.57,10.65,321843,10.66,10.7006,10.57,10.65,321843,0.0,1.0
2025-09-25,10.55,10.64,10.46,10.6,310846,10.55,10.64,10.46,10.6,310846,0.0,1.0
2025-09-26,10.58,10.63,10.45,10.62,196378,10.58,10.63,10.45,10.62,196378,0.0,1.0
2025-09-29,10.46,10.58,10.43,10.58,405792,10.46,10.58,10.43,10.58,405792,0.0,1.0
2025-09-30,10.41,10.5,10.36,10.42,296423,10.41,10.5,10.36,10.42,296423,0.0,1.0
2025-10-01,10.46,10.5,10.36,10.48,206361,10.46,10.5,10.36,10.48,206361,0.0,1.0
2025-10-02,10.48,10.55,10.37,10.55,374061,10.48,10.55,10.37,10.55,374061,0.0,1.0
2025-10-03,10.59,10.6099,10.37,10.48,245085,10.59,10.6099,10.37,10.48,245085,0.0,1.0
2025-10-06,10.7,10.8,10.6,10.67,325613,10.7,10.8,10.6,10.67,325613,0.0,1.0
2025-10-07,10.58,10.8,10.52,10.75,263695,10.58,10.8,10.52,10.75,263695,0.0,1.0
2025-10-08,10.53,10.63,10.46,10.53,307979,10.53,10.63,10.46,10.53,307979,0.0,1.0
2025-10-09,10.55,10.58,10.43,10.53,194110,10.55,10.58,10.43,10.53,194110,0.0,1.0
2025-10-10,10.45,10.55,10.42,10.5,432943,10.45,10.55,10.42,10.5,432943,0.0,1.0
2025-10-13,10.56,10.6154,10.45,10.45,186722,10.56,10.6154,10.45,10.45,186722,0.0,1.0
2025-10-14,10.48,10.51,10.42,10.51,362524,10.48,10.51,10.42,10.51,362524,0.0,1.0
2025-10-15,10.46,10.5,10.4,10.45,303031,10.46,10.5,10.4,10.45,303031,0.0,1.0
2025-10-16,10.46,10.49,10.4,10.48,444266,10.46,10.49,10.4,10.48,444266,0.0,1.0
2025-10-17,10.46,10.49,10.42,10.45,266737,10.46,10.49,10.42,10.45,266737,0.0,1.0
2025-10-20,10.43,10.4595,10.41,10.44,304923,10.43,10.4595,10.41,10.44,304923,0.0,1.0
2025-10-21,10.45,10.51,10.4,10.43,252090,10.45,10.51,10.4,10.43,252090,0.0,1.0
2025-10-22,10.46,10.48,10.4,10.45,489633,10.46,10.48,10.4,10.45,489633,0.0,1.0
2025-10-23,10.48,10.5,10.43,10.43,90517,10.48,10.5,10.43,10.43,90517,0.0,1.0
2025-10-24,10.46,10.52,10.46,10.52,124385,10.46,10.52,10.46,10.52,124385,0.0,1.0
2025-10-27,10.51,10.5697,10.46,10.53,248539,10.51,10.5697,10.46,10.53,248539,0.0,1.0
2025-10-28,10.46,10.54,10.45,10.5,106530,10.46,10.54,10.45,10.5,106530,0.0,1.0
2025-10-29,10.46,10.49,10.4402,10.46,137636,10.46,10.49,10.4402,10.46,137636,0.0,1.0
2025-10-30,10.43,10.48,10.4132,10.42,484002,10.43,10.48,10.4132,10.42,484002,0.0,1.0
2025-10-31,10.39,10.465,10.37,10.43,241390,10.39,10.465,10.37,10.43,241390,0.0,1.0
2025-11-03,10.33,10.43,10.3,10.4,289526,10.33,10.43,10.3,10.4,289526,0.0,1.0
2025-11-04,10.31,10.3354,10.246,10.3,819352,10.31,10.3354,10.246,10.3,819352,0.0,1.0
2025-11-05,10.32,10.34,10.31,10.31,170482,10.32,10.34,10.31,10.31,170482,0.0,1.0
2025-11-06,10.32,10.39,10.32,10.33,142094,10.32,10.39,10.32,10.33,142094,0.0,1.0
2025-11-07,10.32,10.34,10.26,10.34,156439,10.32,10.34,10.26,10.34,156439,0.0,1.0
2025-11-10,10.32,10.35,10.3,10.32,105115,10.32,10.35,10.3,10.32,105115,0.0,1.0
2025-11-11,10.31,10.34,10.31,10.34,59390,10.31,10.34,10.31,10.34,59390,0.0,1.0
2025-11-12,10.3,10.3373,10.29,10.31,102444,10.3,10.3373,10.29,10.31,102444,0.0,1.0
2025-11-13,10.29,10.31,10.28,10.3,217789,10.29,10.31,10.28,10.3,217789,0.0,1.0
2025-11-14,10.26,10.3,10.25,10.28,200953,10.26,10.3,10.25,10.28,200953,0.0,1.0
2025-11-17,10.25,10.2665,10.25,10.26,492403,10.25,10.2665,10.25,10.26,492403,0.0,1.0
2025-11-18,10.25,10.26,10.245,10.26,445890,10.25,10.26,10.245,10.26,445890,0.0,1.0
2025-11-19,10.255,10.26,10.24,10.24,201047,10.255,10.26,10.24,10.24,201047,0.0,1.0
2025-11-20,10.25,10.27,10.25,10.26,148536,10.25,10.27,10.25,10.26,148536,0.0,1.0
2025-11-21,10.25,10.26,10.24,10.24,300816,10.25,10.26,10.24,10.24,300816,0.0,1.0
2025-11-24,10.25,10.27,10.24,10.24,424578,10.25,10.27,10.24,10.24,424578,0.0,1.0
2025-11-25,10.255,10.26,10.25,10.25,127766,10.255,10.26,10.25,10.25,127766,0.0,1.0
2025-11-26,10.255,10.266,10.25,10.26,97895,10.255,10.266,10.25,10.26,97895,0.0,1.0