date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-07,22.35,26.53,21.8,26.53,403669,22.3185530820114,26.492671734486,21.7693269435279,26.492671734486,404237.771008178,0.0,1.0
2025-08-08,23.94,25.245,22.6,22.94,585859,23.9063159187182,25.2094797563927,22.5682013267766,22.9077229396573,586684.477344262,0.0,1.0
2025-08-11,24.66,27.16,22.93,24.66,896827,24.6253028636421,27.1217853112944,22.8977370098667,24.6253028636421,898090.632324879,0.0,1.0
2025-08-12,25.25,33.37,24.75,32.39,3918805,25.214472721288,33.3230477112626,24.7151762317576,32.3444265917829,3924326.60971169,0.0,1.0
2025-08-13,22.17,25.57,21.77,23.0,2298951,22.1388063457804,25.5340224745875,21.7393691541561,22.967638518401,2302190.22985918,0.0,1.0
2025-08-14,18.11,23.1,17.265,21.37,2101235,18.0845188507931,23.0674978163071,17.2407077834867,21.3399319625317,2104195.64733574,0.0,1.0
2025-08-15,20.58,21.13,18.11,18.44,2772224,20.5510435090736,21.1002696475571,18.0845188507931,18.4140545338832,2776130.07314254,0.0,1.0
2025-08-18,18.48,20.53,18.4004,20.44,1184311,18.4539982530457,20.5011138601205,18.3745102519124,20.411240492005,1185979.69826879,0.0,1.0
2025-08-19,16.83,19.23,16.29,19.11,1609817,16.8063198375952,19.2029429873413,16.2670796289023,19.083111829854,1612085.23768501,0.0,1.0
2025-08-20,17.45,17.849,15.3,17.29,1340629,17.4254474846129,17.8238860832582,15.278472579632,17.2656726079632,1342517.95086797,0.0,1.0
2025-08-21,15.92,17.21,15.85,16.72,944544,15.8976002266497,17.1857851696383,15.8276987181155,16.6964746098985,945874.865741857,0.0,1.0
2025-08-22,16.62,18.97,15.68,16.15,1811292,16.5966153119924,18.9433088127855,15.6579379116751,16.1272766118337,1813844.11665237,0.0,1.0
2025-08-25,14.26,16.61,14.145,16.5,1900434,14.2399358814086,16.5866293822018,14.1250976888166,16.4767841545051,1903111.7180367,0.0,1.0
2025-08-26,15.1,15.3,14.01,14.35,1134742,15.0787539838198,15.278472579632,13.9902876366434,14.3298092495241,1136340.85537746,0.0,1.0
2025-08-27,14.65,15.34,14.36,14.98,756931,14.6293871432424,15.3184162987944,14.3397951793147,14.9589228263325,757997.518380136,0.0,1.0
2025-08-28,15.47,15.9,14.77,15.15,1598454,15.4482333860723,15.8776283670685,14.7492183007297,15.1286836327728,1600706.22717897,0.0,1.0
2025-08-29,15.67,16.64,15.0,15.57,1568700,15.6479519818845,16.6165871715736,14.9788946859137,15.5480926839784,1570910.30369072,0.0,1.0
2025-09-02,12.96,15.54,12.79,14.88,2201104,12.9417650086294,15.5181348946066,12.7720042021891,14.8590635284264,2204205.36309993,0.0,1.0
2025-09-03,12.53,13.33,12.14,13.23,2255453,12.5123700276332,13.311244410882,12.1229187657995,13.2113851129759,2258630.9410277,0.0,1.0
2025-09-04,12.34,12.9053,11.8,12.47,1708843,12.3226373616117,12.8871419726748,11.7833971529188,12.4524544488896,1711250.76565931,0.0,1.0
2025-09-05,11.67,12.53,10.3108,12.44,3623146,11.6535800656408,12.5123700276332,10.2962924885013,12.4224966595177,3628251.02516469,0.0,1.0
2025-09-08,11.23,12.3,10.78,11.48,2688727,11.214199154854,12.2826936424492,10.7648323142766,11.4638473996193,2692515.42558262,0.0,1.0
2025-09-09,12.35,12.88,11.26,11.4,2065557,12.3326232914023,12.8618775703046,11.2441569442259,11.3839599612944,2068467.37691113,0.0,1.0
2025-09-10,11.45,13.78,11.32,12.73,2893812,11.4338896102474,13.7606112514594,11.3040725229695,12.7120886234454,2897889.39105238,0.0,1.0
2025-09-11,15.42,15.99,11.38,11.58,5817695,15.3983037371193,15.967501735184,11.3639881017132,11.5637066975254,5825892.15224707,0.0,1.0
2025-09-12,13.49,15.72,13.3,15.72,3581990,13.4710192875317,15.6978816308375,13.2812866215101,15.6978816308375,3587037.03621925,0.0,1.0
2025-09-15,15.35,15.71,13.445,14.46,3272595,15.328402228585,15.6878957010469,13.426082603474,14.4396544772208,3277206.09760103,0.0,1.0
2025-09-16,15.48,17.2638,15.3,16.6,3748298,15.4582193158629,17.2395094719118,15.278472579632,16.5766434524111,3753579.36476275,0.0,1.0
2025-09-17,14.6,18.19,14.01,15.68,5495500,14.5794574942893,18.164406289118,13.9902876366434,15.6579379116751,5503243.17838489,0.0,1.0
2025-09-18,16.72,17.38,15.32,15.53,4542628,16.6964746098985,17.3555459760787,15.2984444392132,15.508148964816,4549028.57846239,0.0,1.0
2025-09-19,17.56,18.42,16.4888,17.69,4335577,17.5352927123096,18.394082674302,16.4655999131396,17.6651097995875,4341685.84289189,0.0,1.0
2025-09-22,15.98,16.71,15.26,16.51,3033274,15.9575158053934,16.6864886801078,15.2385288604695,16.4867700842957,3037547.89348962,0.0,1.0
2025-09-23,14.46,16.8799,14.38,16.22,3200944,14.4396544772208,16.8561496272503,14.3597670388959,16.197178120368,3205454.1410958,0.0,1.0
2025-09-24,14.55,15.55,14.222,15.22,3023443,14.55,15.55,14.222,15.22,3023443,0.020501,1.0
2025-09-25,13.05,14.21,12.935,13.83,3439285,13.05,14.21,12.935,13.83,3439285,0.0,1.0
2025-09-26,13.49,13.75,12.59,13.08,1779273,13.49,13.75,12.59,13.08,1779273,0.0,1.0
2025-09-29,14.83,15.72,13.77,13.98,3176837,14.83,15.72,13.77,13.98,3176837,0.0,1.0
2025-09-30,14.62,15.76,14.56,15.54,2088588,14.62,15.76,14.56,15.54,2088588,0.0,1.0
2025-10-01,13.84,15.6,13.505,14.96,3512084,13.84,15.6,13.505,14.96,3512084,0.0,1.0
2025-10-02,18.25,18.72,14.66,14.67,6183770,18.25,18.72,14.66,14.67,6183770,0.0,1.0
2025-10-03,17.23,19.8499,16.84,17.73,7711102,17.23,19.8499,16.84,17.73,7711102,0.0,1.0
2025-10-06,17.9,19.25,17.19,19.18,5892764,17.9,19.25,17.19,19.18,5892764,0.0,1.0
2025-10-07,17.99,20.0,16.84,18.58,7681826,17.99,20.0,16.84,18.58,7681826,0.0,1.0
2025-10-08,18.31,18.724,16.67,18.39,6464682,18.31,18.724,16.67,18.39,6464682,0.0,1.0
2025-10-09,18.3,19.13,17.2,18.43,6723945,18.3,19.13,17.2,18.43,6723945,0.0,1.0
2025-10-10,14.15,20.4452,13.92,18.42,15936829,14.15,20.4452,13.92,18.42,15936829,0.0,1.0
2025-10-13,14.97,15.76,14.46,15.04,6090344,14.97,15.76,14.46,15.04,6090344,0.0,1.0
2025-10-14,14.31,15.1899,13.22,14.0,5006739,14.31,15.1899,13.22,14.0,5006739,0.0,1.0
2025-10-15,14.35,15.68,13.91,14.93,4555142,14.35,15.68,13.91,14.93,4555142,0.0,1.0
2025-10-16,13.05,14.76,12.9,14.56,5143288,13.05,14.76,12.9,14.56,5143288,0.0,1.0
2025-10-17,12.6,12.82,11.915,12.24,3468089,12.6,12.82,11.915,12.24,3468089,0.0,1.0
2025-10-20,13.44,14.3882,12.92,13.21,5011282,13.44,14.3882,12.92,13.21,5011282,0.0,1.0
2025-10-21,13.22,13.87,12.37,13.29,4675501,13.22,13.87,12.37,13.29,4675501,0.0,1.0
2025-10-22,12.17,13.44,11.73,12.95,4739018,12.17,13.44,11.73,12.95,4739018,0.0,1.0
2025-10-23,13.15,13.19,12.1,12.2,2680175,13.15,13.19,12.1,12.2,2680175,0.0,1.0
2025-10-24,15.56,15.99,13.385,13.81,6156917,15.56,15.99,13.385,13.81,6156917,0.0,1.0
2025-10-27,15.85,16.71,14.71,16.64,5290598,15.85,16.71,14.71,16.64,5290598,0.0,1.0
2025-10-28,14.31,15.85,14.23,15.6,3758228,14.31,15.85,14.23,15.6,3758228,0.0,1.0
2025-10-29,13.35,14.2799,12.925,14.26,3174749,13.35,14.2799,12.925,14.26,3174749,0.0,1.0
2025-10-30,11.54,13.0,11.48,13.0,3722759,11.54,13.0,11.48,13.0,3722759,0.0,1.0
2025-10-31,12.32,12.7376,11.905,12.18,2969599,12.32,12.7376,11.905,12.18,2969599,0.0,1.0
2025-11-03,10.57,12.05,10.535,12.0,3881908,10.57,12.05,10.535,12.0,3881908,0.0,1.0
2025-11-04,9.34,10.39,8.94,9.78,4355243,9.34,10.39,8.94,9.78,4355243,0.0,1.0
2025-11-05,9.72,9.92,9.44,9.64,2909622,9.72,9.92,9.44,9.64,2909622,0.0,1.0
2025-11-06,7.4,9.68,7.39,9.61,5845013,7.4,9.68,7.39,9.61,5845013,0.0,1.0
2025-11-07,7.84,7.88,6.8,7.25,6969853,7.84,7.88,6.8,7.25,6969853,0.0,1.0
2025-11-10,7.98,8.96,7.77,8.59,5767279,7.98,8.96,7.77,8.59,5767279,0.0,1.0
2025-11-11,7.08,7.71,7.07,7.67,4632177,7.08,7.71,7.07,7.67,4632177,0.0,1.0
2025-11-12,5.32,6.69,5.3001,6.47,16200372,5.32,6.69,5.3001,6.47,16200372,0.0,1.0
2025-11-13,4.87,5.615,4.76,5.35,21269653,4.87,5.615,4.76,5.35,21269653,0.0,1.0
2025-11-14,4.82,5.17,4.7501,5.01,9924822,4.82,5.17,4.7501,5.01,9924822,0.0,1.0
2025-11-17,4.17,4.782,4.0,4.78,20622720,4.17,4.782,4.0,4.78,20622720,0.0,1.0
2025-11-18,4.18,4.34,4.01,4.12,6733824,4.18,4.34,4.01,4.12,6733824,0.0,1.0
2025-11-19,3.4,4.19,3.1801,4.19,16130488,3.4,4.19,3.1801,4.19,16130488,0.0,1.0
2025-11-20,3.15,3.6,2.95,3.6,10755673,3.15,3.6,2.95,3.6,10755673,0.0,1.0
2025-11-21,3.57,3.65,3.08,3.14,11841782,3.57,3.65,3.08,3.14,11841782,0.0,1.0
2025-11-24,3.68,3.7599,3.38,3.67,14318183,3.68,3.7599,3.38,3.67,14318183,0.0,1.0
2025-11-25,3.42,3.42,3.215,3.34,9531252,3.42,3.42,3.215,3.34,9531252,0.0,1.0
2025-11-26,3.68,3.73,3.3,3.53,9340791,3.68,3.73,3.3,3.53,9340791,0.0,1.0