date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-11,17.253,17.62,15.9,15.9,16500,17.253,17.62,15.9,15.9,16500,0.0,1.0
2025-08-12,19.356,19.63,15.371,16.4,97940,19.356,19.63,15.371,16.4,97940,0.0,1.0
2025-08-13,11.562,15.88,11.41,15.44,442985,11.562,15.88,11.41,15.44,442985,0.0,1.0
2025-08-14,7.883,11.22,7.78,10.97,810367,7.883,11.22,7.78,10.97,810367,0.0,1.0
2025-08-15,7.99,8.29,7.18,7.24,885610,7.99,8.29,7.18,7.24,885610,0.0,1.0
2025-08-18,7.445,8.58,7.431,8.34,1176542,7.445,8.58,7.431,8.34,1176542,0.0,1.0
2025-08-19,6.823,7.45,6.197,7.42,1240583,6.823,7.45,6.197,7.42,1240583,0.0,1.0
2025-08-20,6.614,6.63,5.72,6.42,1564538,6.614,6.63,5.72,6.42,1564538,0.0,1.0
2025-08-21,6.533,7.249,6.5,7.0,1706674,6.533,7.249,6.5,7.0,1706674,0.0,1.0
2025-08-22,6.95,7.626,6.2,6.57,3163258,6.95,7.626,6.2,6.57,3163258,0.0,1.0
2025-08-25,6.756,6.9,6.37,6.9,1763038,6.756,6.9,6.37,6.9,1763038,0.0,1.0
2025-08-26,6.58,7.06,6.44,6.65,1677027,6.58,7.06,6.44,6.65,1677027,0.0,1.0
2025-08-27,7.38,7.46,6.76,6.92,3310893,7.38,7.46,6.76,6.92,3310893,0.0,1.0
2025-08-28,8.27,8.67,7.83,7.94,5579696,8.27,8.67,7.83,7.94,5579696,0.0,1.0
2025-08-29,8.31,8.31,7.22,7.98,3293436,8.31,8.31,7.22,7.98,3293436,0.0,1.0
2025-09-02,6.74,7.3,6.31,7.28,5105855,6.74,7.3,6.31,7.28,5105855,0.0,1.0
2025-09-03,6.24,6.76,6.08,6.76,2649449,6.24,6.76,6.08,6.76,2649449,0.0,1.0
2025-09-04,5.916,6.19,5.59,6.06,2417725,5.916,6.19,5.59,6.06,2417725,0.0,1.0
2025-09-05,6.114,6.3,5.49,6.27,2626673,6.114,6.3,5.49,6.27,2626673,0.0,1.0
2025-09-08,6.72,7.07,6.06,6.08,3269334,6.72,7.07,6.06,6.08,3269334,0.0,1.0
2025-09-09,7.68,8.1,7.22,7.68,3854648,7.68,8.1,7.22,7.68,3854648,0.0,1.0
2025-09-10,10.26,11.44,9.06,9.2,6060240,10.26,11.44,9.06,9.2,6060240,0.0,1.0
2025-09-11,9.46,10.51,9.38,10.39,2065532,9.46,10.51,9.38,10.39,2065532,0.0,1.0
2025-09-12,9.36,9.88,8.03,9.71,3497383,9.36,9.88,8.03,9.71,3497383,0.0,1.0
2025-09-15,10.76,11.0,10.053,10.85,3518837,10.76,11.0,10.053,10.85,3518837,0.0,1.0
2025-09-16,10.46,11.71,9.8,10.95,2599737,10.46,11.71,9.8,10.95,2599737,0.0,1.0
2025-09-17,10.83,11.0,9.72,10.56,2388451,10.83,11.0,9.72,10.56,2388451,0.0,1.0
2025-09-18,10.92,11.18,10.35,11.12,2211879,10.92,11.18,10.35,11.12,2211879,0.0,1.0
2025-09-19,11.51,12.32,11.02,11.04,3099920,11.51,12.32,11.02,11.04,3099920,0.0,1.0
2025-09-22,13.04,13.645,10.55,11.44,4716428,13.04,13.645,10.55,11.44,4716428,0.0,1.0
2025-09-23,12.62,13.595,11.85,13.55,2884157,12.62,13.595,11.85,13.55,2884157,0.0,1.0
2025-09-24,13.07,13.14,11.3,12.99,3125675,13.07,13.14,11.3,12.99,3125675,0.0,1.0
2025-09-25,11.76,14.15,11.6,12.42,4887800,11.76,14.15,11.6,12.42,4887800,0.0,1.0
2025-09-26,10.58,12.259,10.42,11.95,3396503,10.58,12.259,10.42,11.95,3396503,0.0,1.0
2025-09-29,10.95,11.64,10.62,10.66,1942564,10.95,11.64,10.62,10.66,1942564,0.0,1.0
2025-09-30,13.51,14.53,12.87,13.37,7104543,13.51,14.53,12.87,13.37,7104543,0.0,1.0
2025-10-01,13.53,13.62,12.58,13.33,2550769,13.53,13.62,12.58,13.33,2550769,0.0,1.0
2025-10-02,13.72,14.21,13.03,14.2,2612718,13.72,14.21,13.03,14.2,2612718,0.0,1.0
2025-10-03,13.07,14.196,12.29,13.83,2807729,13.07,14.196,12.29,13.83,2807729,0.0,1.0
2025-10-06,12.88,14.9,12.86,13.52,3439362,12.88,14.9,12.86,13.52,3439362,0.0,1.0
2025-10-07,11.92,13.76,11.44,13.32,4180704,11.92,13.76,11.44,13.32,4180704,0.0,1.0
2025-10-08,13.97,14.29,12.36,12.46,6575083,13.97,14.29,12.36,12.46,6575083,0.0,1.0
2025-10-09,14.57,14.696,13.261,13.94,3603831,14.57,14.696,13.261,13.94,3603831,0.0,1.0
2025-10-10,13.61,16.595,13.351,15.13,6304340,13.61,16.595,13.351,15.13,6304340,0.0,1.0
2025-10-13,14.22,14.69,13.15,14.255,2781111,14.22,14.69,13.15,14.255,2781111,0.0,1.0
2025-10-14,12.72,13.75,11.99,13.49,3454469,12.72,13.75,11.99,13.49,3454469,0.0,1.0
2025-10-15,13.682,14.11,12.79,13.8,2507491,13.682,14.11,12.79,13.8,2507491,0.0,1.0
2025-10-16,14.18,15.85,13.4,14.0,5933721,14.18,15.85,13.4,14.0,5933721,0.0,1.0
2025-10-17,13.17,13.298,11.621,13.25,4367465,13.17,13.298,11.621,13.25,4367465,0.0,1.0
2025-10-20,11.31,13.42,11.23,13.37,4672562,11.31,13.42,11.23,13.37,4672562,0.0,1.0
2025-10-21,10.93,11.135,9.95,10.73,2518762,10.93,11.135,9.95,10.73,2518762,0.0,1.0
2025-10-22,10.3,10.82,9.01,10.64,3587697,10.3,10.82,9.01,10.64,3587697,0.0,1.0
2025-10-23,10.63,10.86,9.74,10.04,1845555,10.63,10.86,9.74,10.04,1845555,0.0,1.0
2025-10-24,12.16,12.25,11.06,11.28,2775445,12.16,12.25,11.06,11.28,2775445,0.0,1.0
2025-10-27,12.8,12.965,12.2,12.7,1799468,12.8,12.965,12.2,12.7,1799468,0.0,1.0
2025-10-28,12.57,13.88,12.53,12.95,4133009,12.57,13.88,12.53,12.95,4133009,0.0,1.0
2025-10-29,13.52,13.59,12.43,13.13,2850533,13.52,13.59,12.43,13.13,2850533,0.0,1.0
2025-10-30,11.8,12.97,11.71,12.67,3143070,11.8,12.97,11.71,12.67,3143070,0.0,1.0
2025-10-31,12.28,13.11,12.05,12.29,1803837,12.28,13.11,12.05,12.29,1803837,0.0,1.0
2025-11-03,10.92,12.33,10.835,12.33,2497813,10.92,12.33,10.835,12.33,2497813,0.0,1.0
2025-11-04,9.08,10.37,8.985,9.755,4965487,9.08,10.37,8.985,9.755,4965487,0.0,1.0
2025-11-05,8.88,9.51,8.53,9.49,3310814,8.88,9.51,8.53,9.49,3310814,0.0,1.0
2025-11-06,7.7,9.17,7.28,9.12,4643064,7.7,9.17,7.28,9.12,4643064,0.0,1.0
2025-11-07,7.27,7.47,6.7,7.12,4059328,7.27,7.47,6.7,7.12,4059328,0.0,1.0
2025-11-10,7.52,8.14,7.11,8.135,6670818,7.52,8.14,7.11,8.135,6670818,0.0,1.0
2025-11-11,5.05,6.39,5.0,6.145,14988372,5.05,6.39,5.0,6.145,14988372,0.0,1.0
2025-11-12,4.71,5.5,4.7,5.415,7836527,4.71,5.5,4.7,5.415,7836527,0.0,1.0
2025-11-13,3.92,4.63,3.8,4.59,10164605,3.92,4.63,3.8,4.59,10164605,0.0,1.0
2025-11-14,3.82,4.1,3.43,3.67,14298858,3.82,4.1,3.43,3.67,14298858,0.0,1.0
2025-11-17,3.62,3.92,3.349,3.63,7774901,3.62,3.92,3.349,3.63,7774901,0.0,1.0
2025-11-18,3.58,3.85,3.15,3.51,8622202,3.58,3.85,3.15,3.51,8622202,0.0,1.0
2025-11-19,3.58,3.805,3.38,3.59,7935655,3.58,3.805,3.38,3.59,7935655,0.0,1.0
2025-11-20,3.03,4.39,3.0,4.305,16793914,3.03,4.39,3.0,4.305,16793914,0.0,1.0
2025-11-21,3.24,3.3328,2.67,3.15,12821441,3.24,3.3328,2.67,3.15,12821441,0.0,1.0
2025-11-24,3.4,3.46,3.165,3.36,7894285,3.4,3.46,3.165,3.36,7894285,0.0,1.0
2025-11-25,3.2,3.28,2.7,3.16,12936757,3.2,3.28,2.7,3.16,12936757,0.0,1.0
2025-11-26,3.46,3.67,3.3301,3.5,16758799,3.46,3.67,3.3301,3.5,16758799,0.0,1.0