date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-13,68.0,118.0,68.0,90.0,58207639,68.0,118.0,68.0,90.0,58207639,0.0,1.0
2025-08-14,74.63,85.0,71.2,74.4,32385339,74.63,85.0,71.2,74.4,32385339,0.0,1.0
2025-08-15,69.54,75.49,68.23,75.35,9126252,69.54,75.49,68.23,75.35,9126252,0.0,1.0
2025-08-18,63.37,68.3,62.5,68.125,9024365,63.37,68.3,62.5,68.125,9024365,0.0,1.0
2025-08-19,59.51,62.49,57.916,61.56,6500621,59.51,62.49,57.916,61.56,6500621,0.0,1.0
2025-08-20,62.89,62.95,56.38,60.31,5403545,62.89,62.95,56.38,60.31,5403545,0.0,1.0
2025-08-21,69.8,70.39,61.051,61.09,8041695,69.8,70.39,61.051,61.09,8041695,0.0,1.0
2025-08-22,70.82,71.74,66.4971,68.05,7342043,70.82,71.74,66.4971,68.05,7342043,0.0,1.0
2025-08-25,65.18,68.615,65.0,68.575,3917895,65.18,68.615,65.0,68.575,3917895,0.0,1.0
2025-08-26,66.08,66.26,63.38,63.96,2012318,66.08,66.26,63.38,63.96,2012318,0.0,1.0
2025-08-27,63.98,66.25,62.24,65.8,2270684,63.98,66.25,62.24,65.8,2270684,0.0,1.0
2025-08-28,64.43,65.25,61.09,63.52,2630309,64.43,65.25,61.09,63.52,2630309,0.0,1.0
2025-08-29,59.03,63.7,58.81,63.4,3642981,59.03,63.7,58.81,63.4,3642981,0.0,1.0
2025-09-02,62.03,62.15,57.75,57.83,2860770,62.03,62.15,57.75,57.83,2860770,0.0,1.0
2025-09-03,54.26,61.25,53.01,60.48,6448026,54.26,61.25,53.01,60.48,6448026,0.0,1.0
2025-09-04,49.01,53.5,48.29,53.3,5592452,49.01,53.5,48.29,53.3,5592452,0.0,1.0
2025-09-05,52.35,52.5,47.88,50.19,4403911,52.35,52.5,47.88,50.19,4403911,0.0,1.0
2025-09-08,50.12,52.4,49.33,52.1,2885013,50.12,52.4,49.33,52.1,2885013,0.0,1.0
2025-09-09,53.81,54.5,50.26,50.26,3024110,53.81,54.5,50.26,50.26,3024110,0.0,1.0
2025-09-10,52.62,55.04,51.73,54.1,2160857,52.62,55.04,51.73,54.1,2160857,0.0,1.0
2025-09-11,53.99,57.25,51.6,51.97,4363183,53.99,57.25,51.6,51.97,4363183,0.0,1.0
2025-09-12,51.84,55.67,51.53,55.6,3425936,51.84,55.67,51.53,55.6,3425936,0.0,1.0
2025-09-15,51.08,52.9,50.68,51.92,2845216,51.08,52.9,50.68,51.92,2845216,0.0,1.0
2025-09-16,51.36,51.7,48.52,51.26,3906952,51.36,51.7,48.52,51.26,3906952,0.0,1.0
2025-09-17,54.35,54.9,51.5601,51.66,6627839,54.35,54.9,51.5601,51.66,6627839,0.0,1.0
2025-09-18,65.61,66.48,57.1219,59.98,12512010,65.61,66.48,57.1219,59.98,12512010,0.0,1.0
2025-09-19,69.18,69.9,62.8,63.2,7042081,69.18,69.9,62.8,63.2,7042081,0.0,1.0
2025-09-22,69.09,69.09,63.44,67.24,6283036,69.09,69.09,63.44,67.24,6283036,0.0,1.0
2025-09-23,69.49,74.98,68.1696,69.5,6439063,69.49,74.98,68.1696,69.5,6439063,0.0,1.0
2025-09-24,67.59,70.25,66.35,70.0,4036670,67.59,70.25,66.35,70.0,4036670,0.0,1.0
2025-09-25,61.83,65.55,61.02,64.4,4626941,61.83,65.55,61.02,64.4,4626941,0.0,1.0
2025-09-26,62.59,63.21,59.7,61.85,4136112,62.59,63.21,59.7,61.85,4136112,0.0,1.0
2025-09-29,62.3,64.09,61.31,63.63,3996561,62.3,64.09,61.31,63.63,3996561,0.0,1.0
2025-09-30,63.61,65.4,61.93,61.93,3682563,63.61,65.4,61.93,61.93,3682563,0.0,1.0
2025-10-01,60.81,64.75,60.78,63.9,4335717,60.81,64.75,60.78,63.9,4335717,0.0,1.0
2025-10-02,67.91,67.97,61.18,61.705,6375416,67.91,67.97,61.18,61.705,6375416,0.0,1.0
2025-10-03,64.81,69.28,64.53,68.08,4661125,64.81,69.28,64.53,68.08,4661125,0.0,1.0
2025-10-06,68.79,69.2,65.57,67.5,4326402,68.79,69.2,65.57,67.5,4326402,0.0,1.0
2025-10-07,65.1,69.29,63.7,69.1,4182070,65.1,69.29,63.7,69.1,4182070,0.0,1.0
2025-10-08,67.41,67.61,63.23,65.0,2692037,67.41,67.61,63.23,65.0,2692037,0.0,1.0
2025-10-09,66.71,70.5,64.38,66.45,4658416,66.71,70.5,64.38,66.45,4658416,0.0,1.0
2025-10-10,60.41,68.0,60.25,66.5,4948521,60.41,68.0,60.25,66.5,4948521,0.0,1.0
2025-10-13,59.55,62.09,58.05,61.43,3295378,59.55,62.09,58.05,61.43,3295378,0.0,1.0
2025-10-14,59.31,60.16,57.2817,57.85,2003552,59.31,60.16,57.2817,57.85,2003552,0.0,1.0
2025-10-15,58.65,60.0,57.6,59.98,4772763,58.65,60.0,57.6,59.98,4772763,0.0,1.0
2025-10-16,57.55,60.52,57.13,58.94,2489937,57.55,60.52,57.13,58.94,2489937,0.0,1.0
2025-10-17,57.07,58.35,55.6,55.8,2738140,57.07,58.35,55.6,55.8,2738140,0.0,1.0
2025-10-20,58.76,60.1428,57.18,57.5,1834417,58.76,60.1428,57.18,57.5,1834417,0.0,1.0
2025-10-21,57.27,58.34,55.21,58.0,1906891,57.27,58.34,55.21,58.0,1906891,0.0,1.0
2025-10-22,52.63,56.552,51.3401,55.99,3377882,52.63,56.552,51.3401,55.99,3377882,0.0,1.0
2025-10-23,53.87,54.915,52.6,52.61,1334253,53.87,54.915,52.6,52.61,1334253,0.0,1.0
2025-10-24,54.22,56.1,54.06,55.0,1756428,54.22,56.1,54.06,55.0,1756428,0.0,1.0
2025-10-27,56.31,56.92,55.18,55.71,1555460,56.31,56.92,55.18,55.71,1555460,0.0,1.0
2025-10-28,54.01,56.65,54.01,56.09,1589048,54.01,56.65,54.01,56.09,1589048,0.0,1.0
2025-10-29,52.57,54.47,52.51,53.96,1301864,52.57,54.47,52.51,53.96,1301864,0.0,1.0
2025-10-30,49.95,51.4988,49.65,51.1,1555164,49.95,51.4988,49.65,51.1,1555164,0.0,1.0
2025-10-31,50.57,51.1999,49.88,50.12,1607226,50.57,51.1999,49.88,50.12,1607226,0.0,1.0
2025-11-03,50.26,51.33,48.91,50.7,2228164,50.26,51.33,48.91,50.7,2228164,0.0,1.0
2025-11-04,45.75,51.9442,45.5201,48.9,3306721,45.75,51.9442,45.5201,48.9,3306721,0.0,1.0
2025-11-05,48.32,48.76,45.8201,47.28,1738702,48.32,48.76,45.8201,47.28,1738702,0.0,1.0
2025-11-06,44.59,48.55,43.61,48.41,3702413,44.59,48.55,43.61,48.41,3702413,0.0,1.0
2025-11-07,45.08,45.67,42.55,43.25,2063078,45.08,45.67,42.55,43.25,2063078,0.0,1.0
2025-11-10,46.59,47.4,45.155,47.05,1860983,46.59,47.4,45.155,47.05,1860983,0.0,1.0
2025-11-11,45.39,46.59,43.83,46.2,1639995,45.39,46.59,43.83,46.2,1639995,0.0,1.0
2025-11-12,45.5,46.57,44.055,45.14,1533236,45.5,46.57,44.055,45.14,1533236,0.0,1.0
2025-11-13,41.02,44.71,40.7501,44.71,2611948,41.02,44.71,40.7501,44.71,2611948,0.0,1.0
2025-11-14,38.48,40.8,38.33,40.0,3354866,38.48,40.8,38.33,40.0,3354866,0.0,1.0
2025-11-17,36.75,38.0,36.02,38.0,3540515,36.75,38.0,36.02,38.0,3540515,0.0,1.0
2025-11-18,37.76,38.24,36.3,36.3,3616454,37.76,38.24,36.3,36.3,3616454,0.0,1.0
2025-11-19,36.39,37.2,34.2447,36.735,6028185,36.39,37.2,34.2447,36.735,6028185,0.0,1.0
2025-11-20,36.5,39.5799,35.9234,38.37,4360224,36.5,39.5799,35.9234,38.37,4360224,0.0,1.0
2025-11-21,38.6,39.95,36.0163,36.03,3507921,38.6,39.95,36.0163,36.03,3507921,0.0,1.0
2025-11-24,41.5,41.59,38.505,39.51,3019547,41.5,41.59,38.505,39.51,3019547,0.0,1.0
2025-11-25,40.5,41.87,39.405,41.46,1712365,40.5,41.87,39.405,41.46,1712365,0.0,1.0
2025-11-26,42.84,43.08,40.7,41.0,1666338,42.84,43.08,40.7,41.0,1666338,0.0,1.0