date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-07,60.35,73.8,60.03,70.0,30556621,60.35,73.8,60.03,70.0,30556621,0.0,1.0
2025-08-08,50.17,57.07,49.1101,54.845,8576232,50.17,57.07,49.1101,54.845,8576232,0.0,1.0
2025-08-11,53.62,54.95,49.5,49.51,3410131,53.62,54.95,49.5,49.51,3410131,0.0,1.0
2025-08-12,51.465,55.0,51.34,53.7761,1821507,51.465,55.0,51.34,53.7761,1821507,0.0,1.0
2025-08-13,50.75,53.5999,50.6,51.12,3419342,50.75,53.5999,50.6,51.12,3419342,0.0,1.0
2025-08-14,49.33,51.25,46.3118,50.21,1878470,49.33,51.25,46.3118,50.21,1878470,0.0,1.0
2025-08-15,47.34,49.28,46.39,49.28,1010560,47.34,49.28,46.39,49.28,1010560,0.0,1.0
2025-08-18,48.62,48.73,46.33,47.0,610240,48.62,48.73,46.33,47.0,610240,0.0,1.0
2025-08-19,45.48,49.19,45.01,48.551,981713,45.48,49.19,45.01,48.551,981713,0.0,1.0
2025-08-20,45.27,47.0,45.0,45.43,1433535,45.27,47.0,45.0,45.43,1433535,0.0,1.0
2025-08-21,46.27,46.6,44.0,45.37,727165,46.27,46.6,44.0,45.37,727165,0.0,1.0
2025-08-22,46.11,46.91,45.0001,46.05,1016600,46.11,46.91,45.0001,46.05,1016600,0.0,1.0
2025-08-25,44.725,46.43,44.6,46.09,485620,44.725,46.43,44.6,46.09,485620,0.0,1.0
2025-08-26,45.05,45.255,44.45,44.69,294397,45.05,45.255,44.45,44.69,294397,0.0,1.0
2025-08-27,47.03,47.8,46.13,46.4,652074,47.03,47.8,46.13,46.4,652074,0.0,1.0
2025-08-28,47.15,48.95,46.944,47.6711,570664,47.15,48.95,46.944,47.6711,570664,0.0,1.0
2025-08-29,45.37,46.89,45.155,46.54,376414,45.37,46.89,45.155,46.54,376414,0.0,1.0
2025-09-02,44.23,46.09,43.6064,45.0,508308,44.23,46.09,43.6064,45.0,508308,0.0,1.0
2025-09-03,44.38,45.4,42.5068,44.23,900539,44.38,45.4,42.5068,44.23,900539,0.0,1.0
2025-09-04,42.82,44.99,42.2745,44.4,771007,42.82,44.99,42.2745,44.4,771007,0.0,1.0
2025-09-05,42.63,43.2769,41.57,42.96,390439,42.63,43.2769,41.57,42.96,390439,0.0,1.0
2025-09-08,42.78,43.24,41.75,42.55,1035564,42.78,43.24,41.75,42.55,1035564,0.0,1.0
2025-09-09,44.54,44.75,42.26,42.7,519613,44.54,44.75,42.26,42.7,519613,0.0,1.0
2025-09-10,42.77,44.241,42.53,43.98,723024,42.77,44.241,42.53,43.98,723024,0.0,1.0
2025-09-11,42.97,43.33,42.12,42.61,445715,42.97,43.33,42.12,42.61,445715,0.0,1.0
2025-09-12,43.75,43.76,42.35,43.01,369498,43.75,43.76,42.35,43.01,369498,0.0,1.0
2025-09-15,43.86,45.0,43.5,44.26,328583,43.86,45.0,43.5,44.26,328583,0.0,1.0
2025-09-16,43.85,45.45,43.58,44.0,610869,43.85,45.45,43.58,44.0,610869,0.0,1.0
2025-09-17,43.36,44.59,43.16,43.73,503605,43.36,44.59,43.16,43.73,503605,0.0,1.0
2025-09-18,45.22,45.6,43.8,43.93,597088,45.22,45.6,43.8,43.93,597088,0.0,1.0
2025-09-19,45.2,46.21,44.5,45.64,2087520,45.2,46.21,44.5,45.64,2087520,0.0,1.0
2025-09-22,49.52,49.59,45.66,46.31,2174111,49.52,49.59,45.66,46.31,2174111,0.0,1.0
2025-09-23,41.94,44.89,41.368,43.56,3555460,41.94,44.89,41.368,43.56,3555460,0.0,1.0
2025-09-24,40.56,42.631,40.27,42.26,1541138,40.56,42.631,40.27,42.26,1541138,0.0,1.0
2025-09-25,37.66,40.0,36.69,39.9,2357274,37.66,40.0,36.69,39.9,2357274,0.0,1.0
2025-09-26,35.98,37.6576,35.01,37.6,1652846,35.98,37.6576,35.01,37.6,1652846,0.0,1.0
2025-09-29,36.96,36.99,34.53,36.0,1664887,36.96,36.99,34.53,36.0,1664887,0.0,1.0
2025-09-30,29.32,32.0,27.55,31.755,7673008,29.32,32.0,27.55,31.755,7673008,0.0,1.0
2025-10-01,26.67,29.535,26.335,29.535,5106526,26.67,29.535,26.335,29.535,5106526,0.0,1.0
2025-10-02,26.8,28.24,26.05,26.975,3377218,26.8,28.24,26.05,26.975,3377218,0.0,1.0
2025-10-03,27.37,28.0,26.545,27.12,2784079,27.37,28.0,26.545,27.12,2784079,0.0,1.0
2025-10-06,29.09,30.9599,28.61,30.875,4947818,29.09,30.9599,28.61,30.875,4947818,0.0,1.0
2025-10-07,28.44,29.7863,28.13,29.25,2618914,28.44,29.7863,28.13,29.25,2618914,0.0,1.0
2025-10-08,31.0,31.68,28.3,28.61,4007763,31.0,31.68,28.3,28.61,4007763,0.0,1.0
2025-10-09,30.06,33.32,29.775,32.2,4144917,30.06,33.32,29.775,32.2,4144917,0.0,1.0
2025-10-10,28.36,31.96,28.35,30.96,2860207,28.36,31.96,28.35,30.96,2860207,0.0,1.0
2025-10-13,29.88,30.33,28.6,28.63,1529321,29.88,30.33,28.6,28.63,1529321,0.0,1.0
2025-10-14,30.09,31.215,27.81,29.27,1919645,30.09,31.215,27.81,29.27,1919645,0.0,1.0
2025-10-15,29.6,31.2,28.94,30.43,1396540,29.6,31.2,28.94,30.43,1396540,0.0,1.0
2025-10-16,28.05,29.9,27.81,29.8,1649029,28.05,29.9,27.81,29.8,1649029,0.0,1.0
2025-10-17,26.36,27.99,25.85,27.61,1883652,26.36,27.99,25.85,27.61,1883652,0.0,1.0
2025-10-20,27.12,27.46,26.21,26.38,1167392,27.12,27.46,26.21,26.38,1167392,0.0,1.0
2025-10-21,28.18,28.75,26.36,26.85,1349325,28.18,28.75,26.36,26.85,1349325,0.0,1.0
2025-10-22,26.24,28.11,25.5,27.8,1865942,26.24,28.11,25.5,27.8,1865942,0.0,1.0
2025-10-23,25.96,26.74,25.81,25.81,1026077,25.96,26.74,25.81,25.81,1026077,0.0,1.0
2025-10-24,26.92,27.6872,26.41,26.48,1342252,26.92,27.6872,26.41,26.48,1342252,0.0,1.0
2025-10-27,27.49,27.72,26.745,27.2,987037,27.49,27.72,26.745,27.2,987037,0.0,1.0
2025-10-28,25.77,27.59,25.72,27.44,1318112,25.77,27.59,25.72,27.44,1318112,0.0,1.0
2025-10-29,25.05,25.77,24.65,25.67,1957762,25.05,25.77,24.65,25.67,1957762,0.0,1.0
2025-10-30,24.45,25.07,24.0601,24.51,972088,24.45,25.07,24.0601,24.51,972088,0.0,1.0
2025-10-31,24.26,24.76,23.81,24.45,1193750,24.26,24.76,23.81,24.45,1193750,0.0,1.0
2025-11-03,23.78,24.0666,23.2007,24.06,982120,23.78,24.0666,23.2007,24.06,982120,0.0,1.0
2025-11-04,22.85,24.3,22.48,22.66,1269680,22.85,24.3,22.48,22.66,1269680,0.0,1.0
2025-11-05,22.5,22.87,22.17,22.61,1072919,22.5,22.87,22.17,22.61,1072919,0.0,1.0
2025-11-06,19.33,22.275,19.1901,22.22,2607472,19.33,22.275,19.1901,22.22,2607472,0.0,1.0
2025-11-07,19.74,20.25,18.39,19.02,2365602,19.74,20.25,18.39,19.02,2365602,0.0,1.0
2025-11-10,19.24,20.2892,18.82,20.0,1388291,19.24,20.2892,18.82,20.0,1388291,0.0,1.0
2025-11-11,19.13,19.57,18.43,19.0,1216017,19.13,19.57,18.43,19.0,1216017,0.0,1.0
2025-11-12,18.31,19.48,18.2101,19.26,2410312,18.31,19.48,18.2101,19.26,2410312,0.0,1.0
2025-11-13,21.42,24.22,20.41,22.67,8164845,21.42,24.22,20.41,22.67,8164845,0.0,1.0
2025-11-14,22.95,24.35,20.82,20.97,4459678,22.95,24.35,20.82,20.97,4459678,0.0,1.0
2025-11-17,19.48,22.975,19.12,22.975,3628753,19.48,22.975,19.12,22.975,3628753,0.0,1.0
2025-11-18,19.76,20.0895,18.85,19.0,2150422,19.76,20.0895,18.85,19.0,2150422,0.0,1.0
2025-11-19,19.42,20.21,19.11,19.73,1451926,19.42,20.21,19.11,19.73,1451926,0.0,1.0
2025-11-20,16.92,20.0,16.9,19.61,2753802,16.92,20.0,16.9,19.61,2753802,0.0,1.0
2025-11-21,16.78,17.4,16.0,17.03,2111561,16.78,17.4,16.0,17.03,2111561,0.0,1.0
2025-11-24,16.86,17.05,16.3625,16.75,1569536,16.86,17.05,16.3625,16.75,1569536,0.0,1.0
2025-11-25,17.34,17.84,16.82,16.97,1523333,17.34,17.84,16.82,16.97,1523333,0.0,1.0
2025-11-26,17.43,18.28,17.17,17.62,1464102,17.43,18.28,17.17,17.62,1464102,0.0,1.0