date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-11,14.7783,17.425,14.7783,17.03,4484,14.7783,17.425,14.7783,17.03,4484,0.0,1.0
2025-08-12,16.2641,16.67,15.4,15.695,7151,16.2641,16.67,15.4,15.695,7151,0.0,1.0
2025-08-13,14.9641,17.2,14.9641,16.64,11032,14.9641,17.2,14.9641,16.64,11032,0.0,1.0
2025-08-14,15.8105,15.85,14.51,15.13,6660,15.8105,15.85,14.51,15.13,6660,0.0,1.0
2025-08-15,16.9182,17.12,15.0,15.75,18010,16.9182,17.12,15.0,15.75,18010,0.0,1.0
2025-08-18,16.8597,18.4728,16.1,18.4728,36867,16.8597,18.4728,16.1,18.4728,36867,0.0,1.0
2025-08-19,14.6908,17.49,14.6908,16.93,38056,14.6908,17.49,14.6908,16.93,38056,0.0,1.0
2025-08-20,13.5235,14.52,12.98,14.52,44212,13.5235,14.52,12.98,14.52,44212,0.0,1.0
2025-08-21,13.3274,13.66,12.75,13.0,34621,13.3274,13.66,12.75,13.0,34621,0.0,1.0
2025-08-22,15.4102,15.4102,12.49,12.75,22350,15.4102,15.4102,12.49,12.75,22350,0.0,1.0
2025-08-25,14.58,15.625,14.5,15.56,14261,14.58,15.625,14.5,15.56,14261,0.0,1.0
2025-08-26,14.6111,14.951,14.14,14.54,14942,14.6111,14.951,14.14,14.54,14942,0.0,1.0
2025-08-27,13.5087,14.1204,13.301,14.0,27689,13.5087,14.1204,13.301,14.0,27689,0.0,1.0
2025-08-28,13.9544,14.2,13.22,13.75,83927,13.9544,14.2,13.22,13.75,83927,0.0,1.0
2025-08-29,11.832,14.15,11.832,14.15,73653,11.832,14.15,11.832,14.15,73653,0.0,1.0
2025-09-02,11.727,11.727,10.72,11.08,55474,11.727,11.727,10.72,11.08,55474,0.0,1.0
2025-09-03,10.9028,11.834,10.74,11.834,11278,10.9028,11.834,10.74,11.834,11278,0.0,1.0
2025-09-04,11.3731,11.8094,10.75,11.8094,4263,11.3731,11.8094,10.75,11.8094,4263,0.0,1.0
2025-09-05,10.6348,11.0,10.2,11.0,12974,10.6348,11.0,10.2,11.0,12974,0.0,1.0
2025-09-08,11.3959,11.6,10.57,10.57,14683,11.3959,11.6,10.57,10.57,14683,0.0,1.0
2025-09-09,11.5681,11.5681,11.2204,11.56,4523,11.5681,11.5681,11.2204,11.56,4523,0.0,1.0
2025-09-10,10.7072,11.92,10.68,11.84,9586,10.7072,11.92,10.68,11.84,9586,0.0,1.0
2025-09-11,11.6939,11.7,10.98,10.98,29107,11.6939,11.7,10.98,10.98,29107,0.0,1.0
2025-09-12,11.2541,11.82,10.9,11.82,38887,11.2541,11.82,10.9,11.82,38887,0.0,1.0
2025-09-15,10.8717,11.42,10.741,11.3,17074,10.8717,11.42,10.741,11.3,17074,0.0,1.0
2025-09-16,10.7184,10.9,10.145,10.87,26572,10.7184,10.9,10.145,10.87,26572,0.0,1.0
2025-09-17,10.028,10.65,10.0,10.65,36699,10.028,10.65,10.0,10.65,36699,0.0,1.0
2025-09-18,10.2256,10.53,9.91,10.45,23243,10.2256,10.53,9.91,10.45,23243,0.0,1.0
2025-09-19,11.1118,11.33,10.11,10.27,76125,11.1118,11.33,10.11,10.27,76125,0.0,1.0
2025-09-22,12.3888,13.01,11.01,11.01,189667,12.3888,13.01,11.01,11.01,189667,0.0,1.0
2025-09-23,12.2384,13.21,11.78,12.58,163851,12.2384,13.21,11.78,12.58,163851,0.0,1.0
2025-09-24,12.1705,13.36,11.98,12.8,135826,12.1705,13.36,11.98,12.8,135826,0.0,1.0
2025-09-25,13.304,13.5696,10.99,11.56,278750,13.304,13.5696,10.99,11.56,278750,0.0,1.0
2025-09-26,14.2893,14.65,12.69,14.3,355640,14.2893,14.65,12.69,14.3,355640,0.0,1.0
2025-09-29,14.97,15.26,13.72,14.58,149257,14.97,15.26,13.72,14.58,149257,0.0,1.0
2025-09-30,13.48,15.66,13.21,14.68,181118,13.48,15.66,13.21,14.68,181118,0.0,1.0
2025-10-01,12.2984,13.355,12.18,13.3,217854,12.2984,13.355,12.18,13.3,217854,0.0,1.0
2025-10-02,12.758,12.9,12.07,12.59,121503,12.758,12.9,12.07,12.59,121503,0.0,1.0
2025-10-03,12.31,13.7796,12.28,13.07,198548,12.31,13.7796,12.28,13.07,198548,0.0,1.0
2025-10-06,11.48,12.85,11.41,12.38,341718,11.48,12.85,11.41,12.38,341718,0.0,1.0
2025-10-07,10.09,11.4,10.01,11.4,419252,10.09,11.4,10.01,11.4,419252,0.0,1.0
2025-10-08,9.73,9.7775,7.85,8.96,1769558,9.73,9.7775,7.85,8.96,1769558,0.0,1.0
2025-10-09,9.5458,10.6394,9.235,10.42,1010519,9.5458,10.6394,9.235,10.42,1010519,0.0,1.0
2025-10-10,7.82,9.99,7.72,9.6,1630278,7.82,9.99,7.72,9.6,1630278,0.0,1.0
2025-10-13,8.26,8.3,7.5,8.08,1044430,8.26,8.3,7.5,8.08,1044430,0.0,1.0
2025-10-14,8.26,8.4999,7.31,7.8,711065,8.26,8.4999,7.31,7.8,711065,0.0,1.0
2025-10-15,8.08,8.5398,7.811,8.3,771431,8.08,8.5398,7.811,8.3,771431,0.0,1.0
2025-10-16,8.25,8.53,7.54,8.2,806545,8.25,8.53,7.54,8.2,806545,0.0,1.0
2025-10-17,7.21,7.86,7.2,7.74,627208,7.21,7.86,7.2,7.74,627208,0.0,1.0
2025-10-20,7.82,7.82,7.03,7.22,635446,7.82,7.82,7.03,7.22,635446,0.0,1.0
2025-10-21,7.37,7.99,7.27,7.62,785895,7.37,7.99,7.27,7.62,785895,0.0,1.0
2025-10-22,6.94,7.245,6.5502,7.12,954715,6.94,7.245,6.5502,7.12,954715,0.0,1.0
2025-10-23,7.26,7.479,6.83,7.03,529815,7.26,7.479,6.83,7.03,529815,0.0,1.0
2025-10-24,7.8043,7.92,7.365,7.46,718316,7.8043,7.92,7.365,7.46,718316,0.0,1.0
2025-10-27,7.84,8.399,7.8378,8.12,766105,7.84,8.399,7.8378,8.12,766105,0.0,1.0
2025-10-28,7.47,7.87,7.35,7.87,333617,7.47,7.87,7.35,7.87,333617,0.0,1.0
2025-10-29,7.06,7.47,6.875,7.41,466150,7.06,7.47,6.875,7.41,466150,0.0,1.0
2025-10-30,6.8,7.035,6.73,6.93,443446,6.8,7.035,6.73,6.93,443446,0.0,1.0
2025-10-31,6.85,7.135,6.701,6.935,400676,6.85,7.135,6.701,6.935,400676,0.0,1.0
2025-11-03,6.27,6.87,6.1803,6.87,658587,6.27,6.87,6.1803,6.87,658587,0.0,1.0
2025-11-04,5.47,6.02,5.29,5.78,630786,5.47,6.02,5.29,5.78,630786,0.0,1.0
2025-11-05,5.75,5.755,5.38,5.51,650547,5.75,5.755,5.38,5.51,650547,0.0,1.0
2025-11-06,5.37,5.99,5.31,5.91,963339,5.37,5.99,5.31,5.91,963339,0.0,1.0
2025-11-07,5.36,5.39,4.8703,5.08,756830,5.36,5.39,4.8703,5.08,756830,0.0,1.0
2025-11-10,5.47,5.7,5.3,5.65,748931,5.47,5.7,5.3,5.65,748931,0.0,1.0
2025-11-11,5.25,5.415,5.1671,5.32,559666,5.25,5.415,5.1671,5.32,559666,0.0,1.0
2025-11-12,5.52,5.5893,5.235,5.32,591095,5.52,5.5893,5.235,5.32,591095,0.0,1.0
2025-11-13,4.67,5.37,4.645,5.37,766078,4.67,5.37,4.645,5.37,766078,0.0,1.0
2025-11-14,4.25,4.65,4.225,4.38,636311,4.25,4.65,4.225,4.38,636311,0.0,1.0
2025-11-17,3.76,4.17,3.61,4.17,784206,3.76,4.17,3.61,4.17,784206,0.0,1.0
2025-11-18,4.01,4.08,3.647,3.73,410403,4.01,4.08,3.647,3.73,410403,0.0,1.0
2025-11-19,3.83,4.0605,3.64,4.03,897911,3.83,4.0605,3.64,4.03,897911,0.0,1.0
2025-11-20,3.87,4.23,3.7829,4.18,1625952,3.87,4.23,3.7829,4.18,1625952,0.0,1.0
2025-11-21,3.8742,4.0684,3.23,3.87,1377082,3.8742,4.0684,3.23,3.87,1377082,0.0,1.0
2025-11-24,4.22,4.295,3.73,3.94,401104,4.22,4.295,3.73,3.94,401104,0.0,1.0
2025-11-25,4.27,4.28,3.95,4.22,205147,4.27,4.28,3.95,4.22,205147,0.0,1.0
2025-11-26,4.81,4.91,4.62,4.87,761356,4.81,4.91,4.62,4.87,761356,0.0,1.0