date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-11,15.4783,16.95,15.241,15.5,19327,15.4783,16.95,15.241,15.5,19327,0.0,1.0
2025-08-12,15.8,20.92,15.5,20.02,633721,15.8,20.92,15.5,20.02,633721,0.0,1.0
2025-08-13,13.91,16.0,13.64,14.52,343286,13.91,16.0,13.64,14.52,343286,0.0,1.0
2025-08-14,11.44,14.45,10.59,13.39,816763,11.44,14.45,10.59,13.39,816763,0.0,1.0
2025-08-15,12.9,13.2325,11.37,11.64,537282,12.9,13.2325,11.37,11.64,537282,0.0,1.0
2025-08-18,11.6,12.94,11.5514,12.94,382517,11.6,12.94,11.5514,12.94,382517,0.0,1.0
2025-08-19,10.52,12.04,10.25,11.98,384910,10.52,12.04,10.25,11.98,384910,0.0,1.0
2025-08-20,10.8813,11.2,9.615,10.75,358801,10.8813,11.2,9.615,10.75,358801,0.0,1.0
2025-08-21,9.9735,10.794,9.95,10.49,434097,9.9735,10.794,9.95,10.49,434097,0.0,1.0
2025-08-22,10.42,11.91,9.88,10.18,882889,10.42,11.91,9.88,10.18,882889,0.0,1.0
2025-08-25,8.95,10.48,8.8756,10.36,742228,8.95,10.48,8.8756,10.36,742228,0.0,1.0
2025-08-26,9.5404,9.6,8.8,8.98,488131,9.5404,9.6,8.8,8.98,488131,0.0,1.0
2025-08-27,9.1931,9.64,9.03,9.48,426861,9.1931,9.64,9.03,9.48,426861,0.0,1.0
2025-08-28,9.7272,9.98,9.2601,9.52,877261,9.7272,9.98,9.2601,9.52,877261,0.0,1.0
2025-08-29,9.9026,10.4699,9.3968,9.78,1048305,9.9026,10.4699,9.3968,9.78,1048305,0.0,1.0
2025-09-02,8.12,9.77,8.05,9.3,1212685,8.12,9.77,8.05,9.3,1212685,0.0,1.0
2025-09-03,7.88,8.3691,7.6264,8.35,1067233,7.88,8.3691,7.6264,8.35,1067233,0.0,1.0
2025-09-04,7.6859,8.11,7.41,7.82,717035,7.6859,8.11,7.41,7.82,717035,0.0,1.0
2025-09-05,7.33,7.87,6.49,7.84,1420683,7.33,7.87,6.49,7.84,1420683,0.0,1.0
2025-09-08,7.07,7.74,6.78,7.28,1057501,7.07,7.74,6.78,7.28,1057501,0.0,1.0
2025-09-09,7.77,8.09,7.09,7.2,906460,7.77,8.09,7.09,7.2,906460,0.0,1.0
2025-09-10,7.21,8.68,7.13,8.01,1670755,7.21,8.68,7.13,8.01,1670755,0.0,1.0
2025-09-11,9.73,10.06,7.17,7.29,3161721,9.73,10.06,7.17,7.29,3161721,0.0,1.0
2025-09-12,8.49,9.85,8.37,9.84,2860210,8.49,9.85,8.37,9.84,2860210,0.0,1.0
2025-09-15,9.66,9.89,8.48,9.11,2113341,9.66,9.89,8.48,9.11,2113341,0.0,1.0
2025-09-16,9.76,10.8461,9.63,10.5,1924095,9.76,10.8461,9.63,10.5,1924095,0.0,1.0
2025-09-17,9.2,11.45,8.84,9.8,3478093,9.2,11.45,8.84,9.8,3478093,0.0,1.0
2025-09-18,10.53,10.98,9.6475,9.71,2997101,10.53,10.98,9.6475,9.71,2997101,0.0,1.0
2025-09-19,11.08,11.6197,10.4131,11.16,2189008,11.08,11.6197,10.4131,11.16,2189008,0.0,1.0
2025-09-22,10.09,10.55,9.63,10.41,1785491,10.09,10.55,9.63,10.41,1785491,0.0,1.0
2025-09-23,9.13,10.65,9.08,10.25,1837859,9.13,10.65,9.08,10.25,1837859,0.0,1.0
2025-09-24,9.2,9.83,9.005,9.69,1362134,9.2,9.83,9.005,9.69,1362134,0.0,1.0
2025-09-25,8.3,8.98,8.16,8.67,1695895,8.3,8.98,8.16,8.67,1695895,0.0,1.0
2025-09-26,8.53,8.7,7.98,8.285,937860,8.53,8.7,7.98,8.285,937860,0.0,1.0
2025-09-29,9.39,9.96,8.73,8.85,1908743,9.39,9.96,8.73,8.85,1908743,0.0,1.0
2025-09-30,9.25,9.99,9.2199,9.8,1466319,9.25,9.99,9.2199,9.8,1466319,0.0,1.0
2025-10-01,8.77,9.88,8.5501,9.43,1795952,8.77,9.88,8.5501,9.43,1795952,0.0,1.0
2025-10-02,11.56,11.85,9.27,9.32,4614611,11.56,11.85,9.27,9.32,4614611,0.0,1.0
2025-10-03,10.93,12.58,10.68,11.31,4360313,10.93,12.58,10.68,11.31,4360313,0.0,1.0
2025-10-06,11.35,12.13,10.9,12.11,4262136,11.35,12.13,10.9,12.11,4262136,0.0,1.0
2025-10-07,11.35,12.7,10.685,11.77,3891427,11.35,12.7,10.685,11.77,3891427,0.0,1.0
2025-10-08,11.62,11.86,10.58,11.65,2943940,11.62,11.86,10.58,11.65,2943940,0.0,1.0
2025-10-09,11.62,12.13,10.93,11.69,2935621,11.62,12.13,10.93,11.69,2935621,0.0,1.0
2025-10-10,9.0,12.98,8.9,11.68,8419159,9.0,12.98,8.9,11.68,8419159,0.0,1.0
2025-10-13,9.51,10.0151,9.18,9.6,2853630,9.51,10.0151,9.18,9.6,2853630,0.0,1.0
2025-10-14,9.08,9.6478,8.4,8.93,2000789,9.08,9.6478,8.4,8.93,2000789,0.0,1.0
2025-10-15,9.1,9.96,8.82,9.51,1992517,9.1,9.96,8.82,9.51,1992517,0.0,1.0
2025-10-16,8.27,9.38,8.2,9.28,2675684,8.27,9.38,8.2,9.28,2675684,0.0,1.0
2025-10-17,8.01,8.1597,7.57,7.81,2025295,8.01,8.1597,7.57,7.81,2025295,0.0,1.0
2025-10-20,8.54,9.155,8.225,8.44,3022521,8.54,9.155,8.225,8.44,3022521,0.0,1.0
2025-10-21,8.42,8.83,7.8699,8.49,3188060,8.42,8.83,7.8699,8.49,3188060,0.0,1.0
2025-10-22,7.76,8.5497,7.47,8.23,3065899,7.76,8.5497,7.47,8.23,3065899,0.0,1.0
2025-10-23,8.38,8.4,7.71,7.819,1792924,8.38,8.4,7.71,7.819,1792924,0.0,1.0
2025-10-24,9.92,10.18,8.53,8.8,4222692,9.92,10.18,8.53,8.8,4222692,0.0,1.0
2025-10-27,10.11,10.66,9.375,10.61,3327901,10.11,10.66,9.375,10.61,3327901,0.0,1.0
2025-10-28,9.12,10.11,9.0674,9.98,2518562,9.12,10.11,9.0674,9.98,2518562,0.0,1.0
2025-10-29,8.5,9.13,8.22,9.13,2160190,8.5,9.13,8.22,9.13,2160190,0.0,1.0
2025-10-30,7.38,8.28,7.32,8.23,2619153,7.38,8.28,7.32,8.23,2619153,0.0,1.0
2025-10-31,7.82,8.1264,7.59,7.78,1762539,7.82,8.1264,7.59,7.78,1762539,0.0,1.0
2025-11-03,6.73,7.67,6.719,7.66,2034893,6.73,7.67,6.719,7.66,2034893,0.0,1.0
2025-11-04,5.95,6.625,5.71,6.23,2700919,5.95,6.625,5.71,6.23,2700919,0.0,1.0
2025-11-05,6.19,6.32,6.035,6.16,1365314,6.19,6.32,6.035,6.16,1365314,0.0,1.0
2025-11-06,4.73,6.16,4.71,6.13,3932636,4.73,6.16,4.71,6.13,3932636,0.0,1.0
2025-11-07,4.99,5.03,4.34,4.64,4236739,4.99,5.03,4.34,4.64,4236739,0.0,1.0
2025-11-10,5.08,5.72,4.965,5.47,3510967,5.08,5.72,4.965,5.47,3510967,0.0,1.0
2025-11-11,4.53,4.93,4.5099,4.88,2629670,4.53,4.93,4.5099,4.88,2629670,0.0,1.0
2025-11-12,3.4,4.27,3.39,4.125,12117708,3.4,4.27,3.39,4.125,12117708,0.0,1.0
2025-11-13,3.12,3.58,3.04,3.42,9036850,3.12,3.58,3.04,3.42,9036850,0.0,1.0
2025-11-14,3.08,3.3,3.0335,3.18,7087446,3.08,3.3,3.0335,3.18,7087446,0.0,1.0
2025-11-17,2.67,3.06,2.5584,3.06,8158030,2.67,3.06,2.5584,3.06,8158030,0.0,1.0
2025-11-18,2.67,2.775,2.565,2.6,3942464,2.67,2.775,2.565,2.6,3942464,0.0,1.0
2025-11-19,2.19,2.68,2.04,2.68,10450232,2.19,2.68,2.04,2.68,10450232,0.0,1.0
2025-11-20,2.01,2.29,1.8815,2.29,11081676,2.01,2.29,1.8815,2.29,11081676,0.0,1.0
2025-11-21,2.28,2.33,1.97,2.01,10067375,2.28,2.33,1.97,2.01,10067375,0.0,1.0
2025-11-24,2.36,2.41,2.16,2.32,9362073,2.36,2.41,2.16,2.32,9362073,0.0,1.0
2025-11-25,2.18,2.19,2.0516,2.13,6666040,2.18,2.19,2.0516,2.13,6666040,0.0,1.0
2025-11-26,2.35,2.385,2.1103,2.26,10448201,2.35,2.385,2.1103,2.26,10448201,0.0,1.0