date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-11,25.77,28.27,24.89,25.0,20283,25.77,28.27,24.89,25.0,20283,0.0,1.0
2025-08-12,26.34,34.83,25.88,33.7,333413,26.34,34.83,25.88,33.7,333413,0.0,1.0
2025-08-13,23.3,26.71,22.7477,24.27,469401,23.3,26.71,22.7477,24.27,469401,0.0,1.0
2025-08-14,19.005,24.04,18.0,22.23,179848,19.005,24.04,18.0,22.23,179848,0.0,1.0
2025-08-15,21.37,22.11,18.8801,19.1501,166120,21.37,22.11,18.8801,19.1501,166120,0.0,1.0
2025-08-18,19.38,21.31,19.32,21.19,67262,19.38,21.31,19.32,21.19,67262,0.0,1.0
2025-08-19,17.5487,20.16,17.03,20.0,183928,17.5487,20.16,17.03,20.0,183928,0.0,1.0
2025-08-20,18.1753,18.63,16.01,17.55,151962,18.1753,18.63,16.01,17.55,151962,0.0,1.0
2025-08-21,16.72,18.01,16.64,17.45,114238,16.72,18.01,16.64,17.45,114238,0.0,1.0
2025-08-22,17.34,19.84,16.5,16.6,356636,17.34,19.84,16.5,16.6,356636,0.0,1.0
2025-08-25,14.86,17.39,14.8,17.33,246859,14.86,17.39,14.8,17.33,246859,0.0,1.0
2025-08-26,15.85,16.01,14.65,14.98,158651,15.85,16.01,14.65,14.98,158651,0.0,1.0
2025-08-27,15.31,16.04,15.05,15.71,91152,15.31,16.04,15.05,15.71,91152,0.0,1.0
2025-08-28,16.18,16.65,15.5,15.85,152499,16.18,16.65,15.5,15.85,152499,0.0,1.0
2025-08-29,16.51,17.38,15.78,16.32,98525,16.51,17.38,15.78,16.32,98525,0.0,1.0
2025-09-02,13.56,16.29,13.46,15.63,255717,13.56,16.29,13.46,15.63,255717,0.0,1.0
2025-09-03,13.24,13.92,12.7,13.89,183012,13.24,13.92,12.7,13.89,183012,0.0,1.0
2025-09-04,12.93,13.53,12.3716,13.04,247162,12.93,13.53,12.3716,13.04,247162,0.0,1.0
2025-09-05,12.26,13.01,10.8,13.01,419340,12.26,13.01,10.8,13.01,419340,0.0,1.0
2025-09-08,11.84,12.9,11.35,12.02,420738,11.84,12.9,11.35,12.02,420738,0.0,1.0
2025-09-09,12.94,13.49,11.8,11.8,261598,12.94,13.49,11.8,11.8,261598,0.0,1.0
2025-09-10,12.02,14.435,11.8766,13.3,423361,12.02,14.435,11.8766,13.3,423361,0.0,1.0
2025-09-11,16.18,16.78,11.98,12.125,782187,16.18,16.78,11.98,12.125,782187,0.0,1.0
2025-09-12,14.15,16.5,13.9501,16.5,992957,14.15,16.5,13.9501,16.5,992957,0.0,1.0
2025-09-15,16.125,16.5,14.1001,15.18,782475,16.125,16.5,14.1001,15.18,782475,0.0,1.0
2025-09-16,16.29,18.07,16.08,17.47,1125692,16.29,18.07,16.08,17.47,1125692,0.0,1.0
2025-09-17,15.35,19.11,14.73,16.51,1053978,15.35,19.11,14.73,16.51,1053978,0.0,1.0
2025-09-18,17.58,18.27,16.14,16.25,900506,17.58,18.27,16.14,16.25,900506,0.0,1.0
2025-09-19,18.5,19.3652,17.33,18.72,911834,18.5,19.3652,17.33,18.72,911834,0.0,1.0
2025-09-22,16.73,17.58,16.04,17.29,518743,16.73,17.58,16.04,17.29,518743,0.0,1.0
2025-09-23,15.21,17.71,15.13,17.16,377549,15.21,17.71,15.13,17.16,377549,0.0,1.0
2025-09-24,15.28,16.36,14.9657,16.15,292106,15.28,16.36,14.9657,16.15,292106,0.0,1.0
2025-09-25,13.77,14.96,13.62,14.5,375258,13.77,14.96,13.62,14.5,375258,0.0,1.0
2025-09-26,14.26,14.5,13.2819,13.74,250104,14.26,14.5,13.2819,13.74,250104,0.0,1.0
2025-09-29,15.63,16.59,14.53,14.75,603891,15.63,16.59,14.53,14.75,603891,0.0,1.0
2025-09-30,15.53,16.62,15.4,16.4,500286,15.53,16.62,15.4,16.4,500286,0.0,1.0
2025-10-01,14.63,16.48,14.2787,15.79,620308,14.63,16.48,14.2787,15.79,620308,0.0,1.0
2025-10-02,19.24,19.73,15.47,15.55,1381949,19.24,19.73,15.47,15.55,1381949,0.0,1.0
2025-10-03,18.2,20.94,17.8,18.75,1309435,18.2,20.94,17.8,18.75,1309435,0.0,1.0
2025-10-06,18.95,20.32,18.18,20.32,837040,18.95,20.32,18.18,20.32,837040,0.0,1.0
2025-10-07,19.0,21.17,17.835,19.55,1136397,19.0,21.17,17.835,19.55,1136397,0.0,1.0
2025-10-08,19.33,19.8,17.65,19.43,789133,19.33,19.8,17.65,19.43,789133,0.0,1.0
2025-10-09,19.4,20.2168,18.2,19.5,714110,19.4,20.2168,18.2,19.5,714110,0.0,1.0
2025-10-10,14.91,21.63,14.8,19.52,1508592,14.91,21.63,14.8,19.52,1508592,0.0,1.0
2025-10-13,15.85,16.7,15.33,16.2,661984,15.85,16.7,15.33,16.2,661984,0.0,1.0
2025-10-14,15.11,16.08,14.01,14.8,357121,15.11,16.08,14.01,14.8,357121,0.0,1.0
2025-10-15,15.14,16.6,14.74,15.85,402377,15.14,16.6,14.74,15.85,402377,0.0,1.0
2025-10-16,13.84,15.65,13.68,15.37,569778,13.84,15.65,13.68,15.37,569778,0.0,1.0
2025-10-17,13.3,13.61,12.66,13.01,551849,13.3,13.61,12.66,13.01,551849,0.0,1.0
2025-10-20,14.27,15.27,13.735,14.13,467594,14.27,15.27,13.735,14.13,467594,0.0,1.0
2025-10-21,14.04,14.69,13.13,14.05,430559,14.04,14.69,13.13,14.05,430559,0.0,1.0
2025-10-22,12.93,14.26,12.48,13.77,531743,12.93,14.26,12.48,13.77,531743,0.0,1.0
2025-10-23,14.08,14.08,12.87,13.02,268093,14.08,14.08,12.87,13.02,268093,0.0,1.0
2025-10-24,16.54,17.0,14.25,14.8,596844,16.54,17.0,14.25,14.8,596844,0.0,1.0
2025-10-27,16.83,17.76,15.65,17.63,582131,16.83,17.76,15.65,17.63,582131,0.0,1.0
2025-10-28,15.23,16.885,15.14,16.6,337528,15.23,16.885,15.14,16.6,337528,0.0,1.0
2025-10-29,14.23,15.19,13.77,15.15,328943,14.23,15.19,13.77,15.15,328943,0.0,1.0
2025-10-30,12.32,13.83,12.22,13.83,413327,12.32,13.83,12.22,13.83,413327,0.0,1.0
2025-10-31,13.12,13.56,12.685,12.93,491808,13.12,13.56,12.685,12.93,491808,0.0,1.0
2025-11-03,11.23,12.86,11.225,12.86,446456,11.23,12.86,11.225,12.86,446456,0.0,1.0
2025-11-04,9.96,11.05,9.54,10.46,461773,9.96,11.05,9.54,10.46,461773,0.0,1.0
2025-11-05,10.36,10.56,10.108,10.32,266138,10.36,10.56,10.108,10.32,266138,0.0,1.0
2025-11-06,7.89,10.3,7.88,10.3,466905,7.89,10.3,7.88,10.3,466905,0.0,1.0
2025-11-07,8.39,8.4,7.26,7.72,654487,8.39,8.4,7.26,7.72,654487,0.0,1.0
2025-11-10,8.54,9.57,8.32,9.16,465492,8.54,9.57,8.32,9.16,465492,0.0,1.0
2025-11-11,7.67,8.24,7.5399,8.2,336222,7.67,8.24,7.5399,8.2,336222,0.0,1.0
2025-11-12,5.67,7.13,5.655,6.89,1690729,5.67,7.13,5.655,6.89,1690729,0.0,1.0
2025-11-13,5.19,5.97,5.095,5.73,1305460,5.19,5.97,5.095,5.73,1305460,0.0,1.0
2025-11-14,5.15,5.52,5.08,5.34,1324938,5.15,5.52,5.08,5.34,1324938,0.0,1.0
2025-11-17,4.48,5.12,4.29,5.12,1236377,4.48,5.12,4.29,5.12,1236377,0.0,1.0
2025-11-18,4.48,4.635,4.3,4.4,738161,4.48,4.635,4.3,4.4,738161,0.0,1.0
2025-11-19,3.65,4.48,3.4,4.48,2695261,3.65,4.48,3.4,4.48,2695261,0.0,1.0
2025-11-20,3.37,3.85,3.16,3.85,1377896,3.37,3.85,3.16,3.85,1377896,0.0,1.0
2025-11-21,3.81,3.89,3.29,3.35,1644023,3.81,3.89,3.29,3.35,1644023,0.0,1.0
2025-11-24,3.95,4.01,3.6117,3.91,1474373,3.95,4.01,3.6117,3.91,1474373,0.0,1.0
2025-11-25,3.66,3.66,3.44,3.57,880989,3.66,3.66,3.44,3.57,880989,0.0,1.0
2025-11-26,3.92,3.98,3.535,3.81,1901080,3.92,3.98,3.535,3.81,1901080,0.0,1.0