date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-21,14.3493,14.73,14.1724,14.523,7224,14.3493,14.73,14.1724,14.523,7224,0.0,1.0
2025-08-22,14.4013,14.92,13.35,14.11,16632,14.4013,14.92,13.35,14.11,16632,0.0,1.0
2025-08-25,13.3522,14.38,13.21,14.38,30575,13.3522,14.38,13.21,14.38,30575,0.0,1.0
2025-08-26,13.5059,14.0,12.78,13.35,35304,13.5059,14.0,12.78,13.35,35304,0.0,1.0
2025-08-27,12.4769,13.95,12.371,13.95,24924,12.4769,13.95,12.371,13.95,24924,0.0,1.0
2025-08-28,12.4693,12.94,12.3415,12.83,57816,12.4693,12.94,12.3415,12.83,57816,0.0,1.0
2025-08-29,12.0569,12.54,11.4008,12.54,20267,12.0569,12.54,11.4008,12.54,20267,0.0,1.0
2025-09-02,11.83,11.96,10.93,11.12,21830,11.83,11.96,10.93,11.12,21830,0.0,1.0
2025-09-03,11.2805,11.89,11.2,11.45,10538,11.2805,11.89,11.2,11.45,10538,0.0,1.0
2025-09-04,11.3034,11.5695,10.68,11.14,11923,11.3034,11.5695,10.68,11.14,11923,0.0,1.0
2025-09-05,11.5463,11.77,10.6,11.77,25152,11.5463,11.77,10.6,11.77,25152,0.0,1.0
2025-09-08,11.1105,11.71,11.05,11.71,30906,11.1105,11.71,11.05,11.71,30906,0.0,1.0
2025-09-09,10.73,11.17,10.53,11.1647,42017,10.73,11.17,10.53,11.1647,42017,0.0,1.0
2025-09-10,10.4,11.1989,10.115,10.95,95687,10.4,11.1989,10.115,10.95,95687,0.0,1.0
2025-09-11,11.34,12.04,10.4,10.4,272969,11.34,12.04,10.4,10.4,272969,0.0,1.0
2025-09-12,12.0,13.16,11.48,12.57,461401,12.0,13.16,11.48,12.57,461401,0.0,1.0
2025-09-15,12.08,13.0949,11.75,12.42,296310,12.08,13.0949,11.75,12.42,296310,0.0,1.0
2025-09-16,16.1956,16.46,13.0501,13.15,926956,16.1956,16.46,13.0501,13.15,926956,0.0,1.0
2025-09-17,16.45,17.28,14.2342,15.49,537713,16.45,17.28,14.2342,15.49,537713,0.0,1.0
2025-09-18,17.88,18.62,16.55,17.76,616374,17.88,18.62,16.55,17.76,616374,0.0,1.0
2025-09-19,21.07,21.56,17.8801,18.05,699259,21.07,21.56,17.8801,18.05,699259,0.0,1.0
2025-09-22,22.48,23.23,17.88,20.74,830066,22.48,23.23,17.88,20.74,830066,0.0,1.0
2025-09-23,28.22,31.4,23.3801,24.51,1682446,28.22,31.4,23.3801,24.51,1682446,0.0,1.0
2025-09-24,25.44,29.3,25.1255,28.74,703133,25.44,29.3,25.1255,28.74,703133,0.0,1.0
2025-09-25,22.3217,23.79,20.01,22.0,636949,22.3217,23.79,20.01,22.0,636949,0.0,1.0
2025-09-26,19.79,22.72,18.775,22.72,563503,19.79,22.72,18.775,22.72,563503,0.0,1.0
2025-09-29,18.16,21.22,18.0501,20.64,534987,18.16,21.22,18.0501,20.64,534987,0.0,1.0
2025-09-30,18.53,19.5,17.421,17.9,639692,18.53,19.5,17.421,17.9,639692,0.0,1.0
2025-10-01,21.2,21.52,17.7901,18.67,689536,21.2,21.52,17.7901,18.67,689536,0.0,1.0
2025-10-02,22.747,23.36,20.9401,22.1,683994,22.747,23.36,20.9401,22.1,683994,0.0,1.0
2025-10-03,22.27,23.3596,20.5014,23.27,820059,22.27,23.3596,20.5014,23.27,820059,0.0,1.0
2025-10-06,25.36,26.4623,22.38,22.38,1116608,25.36,26.4623,22.38,22.38,1116608,0.0,1.0
2025-10-07,23.8112,25.8,21.59,25.66,1125212,23.8112,25.8,21.59,25.66,1125212,0.0,1.0
2025-10-08,22.7,25.7,21.5,23.97,893363,22.7,25.7,21.5,23.97,893363,0.0,1.0
2025-10-09,23.9,24.34,21.6104,22.69,798042,23.9,24.34,21.6104,22.69,798042,0.0,1.0
2025-10-10,22.25,32.25,22.04,24.41,2474768,22.25,32.25,22.04,24.41,2474768,0.0,1.0
2025-10-13,31.88,34.16,24.33,24.5,2083175,31.88,34.16,24.33,24.5,2083175,0.0,1.0
2025-10-14,32.62,36.025,29.19,32.66,1308633,32.62,36.025,29.19,32.66,1308633,0.0,1.0
2025-10-15,29.67,35.34,26.01,34.47,1593751,29.67,35.34,26.01,34.47,1593751,0.0,1.0
2025-10-16,24.1,30.73,23.6293,30.3,973932,24.1,30.73,23.6293,30.3,973932,0.0,1.0
2025-10-17,22.18,24.05,20.25,22.87,670604,22.18,24.05,20.25,22.87,670604,0.0,1.0
2025-10-20,22.46,24.628,21.8104,23.59,516057,22.46,24.628,21.8104,23.59,516057,0.0,1.0
2025-10-21,20.36,22.5897,19.1598,21.7,463298,20.36,22.5897,19.1598,21.7,463298,0.0,1.0
2025-10-22,17.475,19.65,16.29,18.71,555960,17.475,19.65,16.29,18.71,555960,0.0,1.0
2025-10-23,18.4046,18.935,17.25,17.85,491017,18.4046,18.935,17.25,17.85,491017,0.0,1.0
2025-10-24,19.775,21.25,19.6015,20.23,556517,19.775,21.25,19.6015,20.23,556517,0.0,1.0
2025-10-27,20.05,21.24,18.77,20.67,695259,20.05,21.24,18.77,20.67,695259,0.0,1.0
2025-10-28,18.21,20.98,18.055,19.79,681405,18.21,20.98,18.055,19.79,681405,0.0,1.0
2025-10-29,18.7594,19.7,17.35,18.36,577127,18.7594,19.7,17.35,18.36,577127,0.0,1.0
2025-10-30,18.07,18.93,16.91,17.61,356252,18.07,18.93,16.91,17.61,356252,0.0,1.0
2025-10-31,18.92,18.94,17.2725,18.27,643580,18.92,18.94,17.2725,18.27,643580,0.0,1.0
2025-11-03,15.49,18.82,15.055,18.77,683727,15.49,18.82,15.055,18.77,683727,0.0,1.0
2025-11-04,12.59,14.608,12.47,13.28,319137,12.59,14.608,12.47,13.28,319137,0.0,1.0
2025-11-05,14.47,14.73,12.8,13.08,350987,14.47,14.73,12.8,13.08,350987,0.0,1.0
2025-11-06,12.18,14.0799,11.78,13.92,356917,12.18,14.0799,11.78,13.92,356917,0.0,1.0
2025-11-07,12.1806,12.342,10.6,11.22,350677,12.1806,12.342,10.6,11.22,350677,0.0,1.0
2025-11-10,12.3189,13.35,11.8165,13.35,679500,12.3189,13.35,11.8165,13.35,679500,0.0,1.0
2025-11-11,13.94,17.82,13.6437,17.56,1671511,13.94,17.82,13.6437,17.56,1671511,0.0,1.0
2025-11-12,18.98,19.92,15.12,15.22,2121916,18.98,19.92,15.12,15.22,2121916,0.0,1.0
2025-11-13,14.51,18.17,13.49,17.91,1066249,14.51,18.17,13.49,17.91,1066249,0.0,1.0
2025-11-14,13.21,15.58,13.017,13.33,764555,13.21,15.58,13.017,13.33,764555,0.0,1.0
2025-11-17,11.05,13.08,10.27,12.77,936747,11.05,13.08,10.27,12.77,936747,0.0,1.0
2025-11-18,12.595,13.55,10.5,10.8,960171,12.595,13.55,10.5,10.8,960171,0.0,1.0
2025-11-19,12.07,13.14,11.53,12.19,746749,12.07,13.14,11.53,12.19,746749,0.0,1.0
2025-11-20,10.65,14.67,10.62,13.36,1190023,10.65,14.67,10.62,13.36,1190023,0.0,1.0
2025-11-21,10.22,11.25,8.82,10.76,1000613,10.22,11.25,8.82,10.76,1000613,0.0,1.0
2025-11-24,13.49,13.5,10.61,10.67,750806,13.49,13.5,10.61,10.67,750806,0.0,1.0
2025-11-25,13.12,13.22,11.93,12.72,431067,13.12,13.22,11.93,12.72,431067,0.0,1.0
2025-11-26,12.41,13.51,12.31,13.49,519742,12.41,13.51,12.31,13.49,519742,0.0,1.0